시장 데이터를 불러오는 중
전체 종목
NEOS Enhanced Income Aggregate Bond ETF 과거 주가
NEOS Enhanced Income Aggregate Bond ETF · BNDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS Enhanced Income Aggregate Bond ETF · BNDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,133 | ₩60,200 | ₩60,093 | ₩60,198 | +0.11% | 1.8만 |
| 2026.10.08 | ₩59,920 | ₩60,174 | ₩59,893 | ₩60,139 | +0.37% | 2.8만 |
| 2026.10.07 | ₩59,693 | ₩60,027 | ₩59,693 | ₩59,987 | +0.49% | 2.1만 |
| 2026.10.06 | ₩59,920 | ₩60,040 | ₩59,893 | ₩59,988 | +0.11% | 2.5만 |
| 2026.10.05 | ₩59,853 | ₩59,893 | ₩59,706 | ₩59,867 | +0.02% | 3.9만 |
| 2026.10.02 | ₩60,187 | ₩60,214 | ₩59,827 | ₩59,880 | -0.51% | 2.9만 |
| 2026.10.01 | ₩59,737 | ₩60,077 | ₩59,721 | ₩60,067 | +0.55% | 2.1만 |
| 2026.09.30 | ₩60,027 | ₩60,027 | ₩59,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,859 |
| -0.28% |
| 3.1만 |
| 2026.09.29 | ₩59,987 | ₩59,987 | ₩59,820 | ₩59,967 | -0.03% | 3.8만 |
|---|
| 2026.09.28 | ₩60,027 | ₩60,107 | ₩59,881 | ₩59,973 | -0.09% | 3.9만 |
|---|
| 2026.09.25 | ₩60,240 | ₩60,327 | ₩60,057 | ₩60,327 | +0.14% | 2.7만 |
|---|
| 2026.09.24 | ₩60,467 | ₩60,480 | ₩60,178 | ₩60,187 | -0.46% | 2.7만 |
|---|
| 2026.09.23 | ₩60,854 | ₩60,854 | ₩60,347 | ₩60,435 | -0.69% | 6.1만 |
|---|
| 2026.09.22 | ₩60,981 | ₩60,988 | ₩60,858 | ₩60,974 | -0.01% | 5.3만 |
|---|
| 2026.09.21 | ₩60,921 | ₩60,954 | ₩60,841 | ₩60,934 | +0.02% | 3.8만 |
|---|
| 2026.09.18 | ₩60,854 | ₩60,854 | ₩60,734 | ₩60,734 | -0.20% | 2.5만 |
|---|
| 2026.09.17 | ₩60,928 | ₩61,008 | ₩60,841 | ₩60,997 | +0.11% | 2만 |
|---|
| 2026.09.16 | ₩60,801 | ₩60,894 | ₩60,601 | ₩60,627 | -0.29% | 2.9만 |
|---|
| 2026.09.15 | ₩60,694 | ₩60,721 | ₩60,614 | ₩60,682 | -0.02% | 2.5만 |
|---|
| 2026.09.14 | ₩60,721 | ₩60,854 | ₩60,601 | ₩60,726 | +0.01% | 2.2만 |
|---|
| 2026.09.11 | ₩60,934 | ₩60,954 | ₩60,754 | ₩60,779 | -0.25% | 3.3만 |
|---|
| 2026.09.10 | ₩60,921 | ₩60,968 | ₩60,781 | ₩60,794 | -0.21% | 5.7만 |
|---|
| 2026.09.09 | ₩61,321 | ₩61,395 | ₩61,188 | ₩61,254 | -0.11% | 2.9만 |
|---|
| 2026.09.08 | ₩61,748 | ₩61,802 | ₩61,641 | ₩61,695 | -0.09% | 6.1만 |
|---|
| 2026.09.04 | ₩61,742 | ₩61,828 | ₩61,722 | ₩61,728 | -0.02% | 2.2만 |
|---|
| 2026.09.03 | ₩61,735 | ₩61,835 | ₩61,708 | ₩61,732 | -0.00% | 3.6만 |
|---|
| 2026.09.02 | ₩61,588 | ₩61,695 | ₩61,548 | ₩61,628 | +0.07% | 2.2만 |
|---|
| 2026.09.01 | ₩61,655 | ₩61,748 | ₩61,561 | ₩61,587 | -0.11% | 4.2만 |
|---|
| 2026.08.31 | ₩61,788 | ₩61,788 | ₩61,682 | ₩61,762 | -0.04% | 2만 |
|---|
| 2026.08.28 | ₩61,962 | ₩62,028 | ₩61,828 | ₩61,828 | -0.22% | 1.4만 |
|---|
| 2026.08.27 | ₩62,028 | ₩62,082 | ₩62,007 | ₩62,062 | +0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩62,069 | ₩62,069 | ₩61,975 | ₩62,028 | -0.06% | 2만 |
|---|
| 2026.08.25 | ₩61,975 | ₩62,119 | ₩61,928 | ₩62,119 | +0.23% | 2.8만 |
|---|
| 2026.08.24 | ₩61,802 | ₩61,895 | ₩61,742 | ₩61,842 | +0.06% | 3.6만 |
|---|
| 2026.08.21 | ₩61,762 | ₩61,788 | ₩61,655 | ₩61,695 | -0.11% | 2.6만 |
|---|
| 2026.08.20 | ₩61,775 | ₩61,835 | ₩61,722 | ₩61,796 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩62,002 | ₩62,002 | ₩61,862 | ₩61,984 | -0.03% | 3.4만 |
|---|
| 2026.08.18 | ₩61,601 | ₩61,748 | ₩61,521 | ₩61,715 | +0.18% | 3.2만 |
|---|
| 2026.08.17 | ₩61,708 | ₩61,782 | ₩61,655 | ₩61,668 | -0.06% | 3.8만 |
|---|
| 2026.08.14 | ₩61,948 | ₩61,948 | ₩61,762 | ₩61,788 | -0.26% | 3.6만 |
|---|
| 2026.08.13 | ₩61,975 | ₩62,038 | ₩61,914 | ₩61,959 | -0.03% | 2.6만 |
|---|
| 2026.08.12 | ₩61,868 | ₩61,868 | ₩61,735 | ₩61,755 | -0.18% | 4.6만 |
|---|
| 2026.08.11 | ₩62,022 | ₩62,082 | ₩61,948 | ₩61,975 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩62,095 | ₩62,095 | ₩61,942 | ₩61,942 | -0.25% | 2만 |
|---|
| 2026.08.07 | ₩62,215 | ₩62,215 | ₩62,122 | ₩62,182 | -0.05% | 1.3만 |
|---|
| 2026.08.06 | ₩62,442 | ₩62,442 | ₩61,995 | ₩62,015 | -0.68% | 2.3만 |
|---|
| 2026.08.05 | ₩62,189 | ₩62,262 | ₩62,149 | ₩62,242 | +0.09% | 5.8만 |
|---|
| 2026.08.04 | ₩62,069 | ₩62,269 | ₩62,069 | ₩62,173 | +0.17% | 3만 |
|---|
| 2026.08.03 | ₩61,908 | ₩62,028 | ₩61,908 | ₩62,002 | +0.15% | 5.7만 |
|---|
| 2026.07.31 | ₩61,855 | ₩61,855 | ₩61,688 | ₩61,760 | -0.15% | 2.2만 |
|---|
| 2026.07.30 | ₩61,935 | ₩61,970 | ₩61,895 | ₩61,903 | -0.05% | 1.5만 |
|---|
| 2026.07.29 | ₩62,069 | ₩62,155 | ₩61,855 | ₩61,876 | -0.31% | 2.4만 |
|---|
| 2026.07.28 | ₩62,055 | ₩62,202 | ₩61,975 | ₩62,109 | +0.09% | 2.3만 |
|---|
| 2026.07.27 | ₩61,922 | ₩61,988 | ₩61,882 | ₩61,964 | +0.07% | 9.7천 |
|---|
| 2026.07.24 | ₩61,895 | ₩61,935 | ₩61,748 | ₩61,802 | -0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩61,748 | ₩61,868 | ₩61,655 | ₩61,790 | +0.07% | 3.2만 |
|---|
| 2026.07.22 | ₩61,922 | ₩61,962 | ₩61,842 | ₩61,888 | -0.05% | 2.7만 |
|---|
| 2026.07.21 | ₩62,028 | ₩62,028 | ₩61,935 | ₩61,962 | -0.11% | 2.4만 |
|---|
| 2026.07.20 | ₩62,202 | ₩62,202 | ₩62,062 | ₩62,065 | -0.22% | 1.3만 |
|---|
| 2026.07.17 | ₩62,282 | ₩62,309 | ₩62,189 | ₩62,189 | -0.15% | 1.9만 |
|---|
| 2026.07.16 | ₩62,149 | ₩62,229 | ₩62,055 | ₩62,195 | +0.08% | 3.9만 |
|---|
| 2026.07.15 | ₩62,229 | ₩62,309 | ₩62,215 | ₩62,282 | +0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,389 | ₩62,481 | ₩62,283 | ₩62,441 | +0.08% | 2.3만 |
|---|
| 2026.07.13 | ₩62,389 | ₩62,416 | ₩62,242 | ₩62,263 | -0.20% | 3.7만 |
|---|
| 2026.07.10 | ₩62,562 | ₩62,562 | ₩62,416 | ₩62,456 | -0.17% | 2.7만 |
|---|
| 2026.07.09 | ₩62,456 | ₩62,629 | ₩62,456 | ₩62,502 | +0.07% | 4.5만 |
|---|
| 2026.07.08 | ₩62,469 | ₩62,469 | ₩62,335 | ₩62,429 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩62,682 | ₩62,736 | ₩62,536 | ₩62,554 | -0.20% | 3.3만 |
|---|
| 2026.07.06 | ₩62,736 | ₩62,853 | ₩62,709 | ₩62,849 | +0.18% | 1.8만 |
|---|
| 2026.07.02 | ₩62,816 | ₩62,829 | ₩62,722 | ₩62,776 | -0.06% | 2.5만 |
|---|
| 2026.07.01 | ₩62,642 | ₩62,803 | ₩62,642 | ₩62,702 | +0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩62,949 | ₩62,989 | ₩62,776 | ₩62,776 | -0.28% | 2.7만 |
|---|
| 2026.06.29 | ₩62,936 | ₩63,096 | ₩62,936 | ₩63,075 | +0.22% | 3.1만 |
|---|
| 2026.06.26 | ₩62,883 | ₩63,069 | ₩62,883 | ₩62,976 | +0.15% | 1.6만 |
|---|
| 2026.06.25 | ₩63,016 | ₩63,083 | ₩62,896 | ₩62,936 | -0.13% | 3.2만 |
|---|
| 2026.06.24 | ₩62,762 | ₩62,909 | ₩62,762 | ₩62,863 | +0.16% | 1.2만 |
|---|
| 2026.06.23 | ₩62,549 | ₩62,749 | ₩62,549 | ₩62,589 | +0.06% | 3.8만 |
|---|
| 2026.06.22 | ₩62,549 | ₩62,629 | ₩62,536 | ₩62,589 | +0.06% | 3.6만 |
|---|
| 2026.06.18 | ₩62,789 | ₩62,876 | ₩62,629 | ₩62,713 | -0.12% | 3.3만 |
|---|
| 2026.06.17 | ₩62,749 | ₩62,803 | ₩62,522 | ₩62,522 | -0.36% | 3.2만 |
|---|
| 2026.06.16 | ₩62,722 | ₩62,816 | ₩62,589 | ₩62,709 | -0.02% | 4.2만 |
|---|
| 2026.06.15 | ₩62,709 | ₩62,756 | ₩62,622 | ₩62,656 | -0.09% | 2.4만 |
|---|
| 2026.06.12 | ₩62,562 | ₩62,616 | ₩62,482 | ₩62,589 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩62,189 | ₩62,776 | ₩62,175 | ₩62,682 | +0.79% | 6.5만 |
|---|
| 2026.06.10 | ₩62,229 | ₩62,335 | ₩62,069 | ₩62,069 | -0.26% | 4만 |
|---|
| 2026.06.09 | ₩62,589 | ₩62,843 | ₩62,295 | ₩62,536 | -0.09% | 4.2만 |
|---|
| 2026.06.08 | ₩62,616 | ₩62,762 | ₩62,469 | ₩62,469 | -0.23% | 2.9만 |
|---|
| 2026.06.05 | ₩62,656 | ₩62,696 | ₩62,482 | ₩62,482 | -0.28% | 2.4만 |
|---|
| 2026.06.04 | ₩62,883 | ₩62,976 | ₩62,869 | ₩62,869 | -0.02% | 3만 |
|---|
| 2026.06.03 | ₩62,762 | ₩62,816 | ₩62,702 | ₩62,762 | 0.00% | 3.2만 |
|---|
| 2026.06.02 | ₩63,069 | ₩63,069 | ₩62,869 | ₩62,896 | -0.28% | 2.1만 |
|---|
| 2026.06.01 | ₩62,856 | ₩62,949 | ₩62,722 | ₩62,909 | +0.08% | 2.7만 |
|---|
| 2026.05.29 | ₩62,829 | ₩62,976 | ₩62,829 | ₩62,936 | +0.17% | 4.9만 |
|---|
| 2026.05.28 | ₩62,749 | ₩62,896 | ₩62,724 | ₩62,869 | +0.19% | 1.5만 |
|---|
| 2026.05.27 | ₩62,756 | ₩62,789 | ₩62,709 | ₩62,732 | -0.04% | 2.8만 |
|---|
| 2026.05.26 | ₩62,722 | ₩62,736 | ₩62,629 | ₩62,709 | -0.02% | 1.9만 |
|---|
| 2026.05.22 | ₩62,536 | ₩62,536 | ₩62,335 | ₩62,496 | -0.06% | 5.8만 |
|---|
| 2026.05.21 | ₩62,189 | ₩62,456 | ₩62,135 | ₩62,424 | +0.38% | 3.6만 |
|---|
| 2026.05.20 | ₩62,015 | ₩62,375 | ₩62,002 | ₩62,358 | +0.55% | 4만 |
|---|
| 2026.05.19 | ₩61,988 | ₩62,028 | ₩61,828 | ₩61,922 | -0.11% | 6.8만 |
|---|
| 2026.05.18 | ₩62,295 | ₩62,362 | ₩62,002 | ₩62,129 | -0.27% | 2.7만 |
|---|
| 2026.05.15 | ₩62,416 | ₩62,416 | ₩62,189 | ₩62,251 | -0.26% | 6.9만 |
|---|
| 2026.05.14 | ₩62,722 | ₩62,789 | ₩62,589 | ₩62,616 | -0.17% | 1.5만 |
|---|
| 2026.05.13 | ₩62,629 | ₩62,669 | ₩62,536 | ₩62,645 | +0.03% | 3.5만 |
|---|
| 2026.05.12 | ₩62,949 | ₩62,989 | ₩62,896 | ₩62,896 | -0.08% | 4.2만 |
|---|
| 2026.05.11 | ₩63,256 | ₩63,256 | ₩63,083 | ₩63,109 | -0.23% | 4.4만 |
|---|
| 2026.05.08 | ₩63,163 | ₩63,363 | ₩63,163 | ₩63,268 | +0.17% | 1.8만 |
|---|
| 2026.05.07 | ₩63,283 | ₩63,323 | ₩63,069 | ₩63,081 | -0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩63,210 | ₩63,270 | ₩63,149 | ₩63,248 | +0.06% | 2.8만 |
|---|
| 2026.05.05 | ₩62,936 | ₩63,029 | ₩62,896 | ₩62,979 | +0.07% | 2.4만 |
|---|
| 2026.05.04 | ₩62,949 | ₩62,989 | ₩62,749 | ₩62,843 | -0.17% | 3.4만 |
|---|
| 2026.05.01 | ₩63,003 | ₩63,190 | ₩63,003 | ₩63,061 | +0.09% | 2.2만 |
|---|
| 2026.04.30 | ₩62,976 | ₩63,029 | ₩62,936 | ₩62,960 | -0.03% | 1.7만 |
|---|
| 2026.04.29 | ₩63,003 | ₩63,003 | ₩62,843 | ₩62,889 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩63,203 | ₩63,203 | ₩63,043 | ₩63,135 | -0.11% | 2.7만 |
|---|
| 2026.04.27 | ₩63,203 | ₩63,256 | ₩63,123 | ₩63,149 | -0.08% | 1.8만 |
|---|
| 2026.04.24 | ₩63,109 | ₩63,390 | ₩63,109 | ₩63,283 | +0.27% | 2.4만 |
|---|
| 2026.04.23 | ₩63,231 | ₩63,283 | ₩62,976 | ₩63,056 | -0.28% | 1.5만 |
|---|
| 2026.04.22 | ₩63,230 | ₩63,276 | ₩63,149 | ₩63,149 | -0.13% | 2.5만 |
|---|
| 2026.04.21 | ₩63,296 | ₩63,323 | ₩63,103 | ₩63,123 | -0.27% | 2.4만 |
|---|
| 2026.04.20 | ₩63,363 | ₩63,371 | ₩63,190 | ₩63,283 | -0.13% | 2.2만 |
|---|
| 2026.04.17 | ₩63,390 | ₩63,463 | ₩63,323 | ₩63,376 | -0.02% | 4.3만 |
|---|
| 2026.04.16 | ₩63,296 | ₩63,296 | ₩63,069 | ₩63,076 | -0.35% | 3.3만 |
|---|
| 2026.04.15 | ₩63,256 | ₩63,256 | ₩63,163 | ₩63,163 | -0.15% | 2.6만 |
|---|
| 2026.04.14 | ₩63,470 | ₩63,603 | ₩63,431 | ₩63,590 | +0.19% | 2.9만 |
|---|
| 2026.04.13 | ₩63,283 | ₩63,390 | ₩63,230 | ₩63,336 | +0.08% | 1.8만 |
|---|
| 2026.04.10 | ₩63,363 | ₩63,376 | ₩63,243 | ₩63,296 | -0.11% | 3.1만 |
|---|
| 2026.04.09 | ₩63,256 | ₩63,443 | ₩63,216 | ₩63,343 | +0.14% | 2.5만 |
|---|
| 2026.04.08 | ₩63,456 | ₩63,464 | ₩63,183 | ₩63,270 | -0.29% | 2.8만 |
|---|
| 2026.04.07 | ₩63,029 | ₩63,069 | ₩62,776 | ₩63,029 | 0.00% | 2.6만 |
|---|
| 2026.04.06 | ₩63,123 | ₩63,123 | ₩62,989 | ₩63,052 | -0.11% | 2.9만 |
|---|
| 2026.04.02 | ₩62,869 | ₩63,136 | ₩62,869 | ₩63,097 | +0.36% | 3.5만 |
|---|
| 2026.04.01 | ₩62,936 | ₩63,069 | ₩62,923 | ₩62,943 | +0.01% | 2.8만 |
|---|
| 2026.03.31 | ₩62,869 | ₩63,003 | ₩62,788 | ₩62,988 | +0.19% | 1.9만 |
|---|
| 2026.03.30 | ₩62,616 | ₩62,656 | ₩62,509 | ₩62,536 | -0.13% | 2만 |
|---|
| 2026.03.27 | ₩62,149 | ₩62,282 | ₩62,069 | ₩62,149 | 0.00% | 2.4만 |
|---|
| 2026.03.26 | ₩62,656 | ₩62,656 | ₩62,282 | ₩62,338 | -0.51% | 3.5만 |
|---|
| 2026.03.25 | ₩62,769 | ₩62,804 | ₩62,642 | ₩62,756 | -0.02% | 2.1만 |
|---|
| 2026.03.24 | ₩62,536 | ₩62,669 | ₩62,282 | ₩62,482 | -0.09% | 1.6만 |
|---|
| 2026.03.23 | ₩62,549 | ₩62,823 | ₩62,549 | ₩62,698 | +0.24% | 1.8만 |
|---|
| 2026.03.20 | ₩62,596 | ₩62,596 | ₩62,282 | ₩62,374 | -0.35% | 8.9천 |
|---|
| 2026.03.19 | ₩62,722 | ₩62,989 | ₩62,722 | ₩62,933 | +0.34% | 1.1만 |
|---|
| 2026.03.18 | ₩63,056 | ₩63,083 | ₩62,829 | ₩62,829 | -0.36% | 2.3만 |
|---|
| 2026.03.17 | ₩63,096 | ₩63,176 | ₩63,096 | ₩63,176 | +0.13% | 1.6만 |
|---|
| 2026.03.16 | ₩62,936 | ₩62,968 | ₩62,869 | ₩62,943 | +0.01% | 2.8만 |
|---|
| 2026.03.13 | ₩62,869 | ₩62,881 | ₩62,616 | ₩62,664 | -0.33% | 5.6만 |
|---|
| 2026.03.12 | ₩62,856 | ₩62,896 | ₩62,656 | ₩62,722 | -0.21% | 4.5만 |
|---|
| 2026.03.11 | ₩63,123 | ₩63,149 | ₩62,976 | ₩63,025 | -0.15% | 4.5만 |
|---|
| 2026.03.10 | ₩63,830 | ₩63,857 | ₩63,550 | ₩63,570 | -0.41% | 1.7만 |
|---|
| 2026.03.09 | ₩63,363 | ₩63,737 | ₩63,303 | ₩63,683 | +0.51% | 2.8만 |
|---|
| 2026.03.06 | ₩63,496 | ₩63,710 | ₩63,336 | ₩63,543 | +0.07% | 3.1만 |
|---|
| 2026.03.05 | ₩63,657 | ₩63,710 | ₩63,530 | ₩63,630 | -0.04% | 2.5만 |
|---|
| 2026.03.04 | ₩63,869 | ₩63,924 | ₩63,797 | ₩63,855 | -0.02% | 2.5만 |
|---|
| 2026.03.03 | ₩63,723 | ₩63,977 | ₩63,536 | ₩63,863 | +0.22% | 3.3만 |
|---|
| 2026.03.02 | ₩64,044 | ₩64,044 | ₩63,882 | ₩63,988 | -0.09% | 3만 |
|---|
| 2026.02.27 | ₩64,190 | ₩64,230 | ₩64,084 | ₩64,214 | +0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩64,004 | ₩64,217 | ₩64,004 | ₩64,110 | +0.17% | 2.1만 |
|---|
| 2026.02.25 | ₩63,977 | ₩64,057 | ₩63,977 | ₩64,008 | +0.05% | 8.6천 |
|---|
| 2026.02.24 | ₩63,930 | ₩64,057 | ₩63,870 | ₩63,986 | +0.09% | 1.9만 |
|---|
| 2026.02.23 | ₩63,910 | ₩64,017 | ₩63,883 | ₩63,952 | +0.06% | 4.5만 |
|---|
| 2026.02.20 | ₩63,843 | ₩63,897 | ₩63,790 | ₩63,883 | +0.06% | 5만 |
|---|
| 2026.02.19 | ₩63,750 | ₩63,910 | ₩63,734 | ₩63,823 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩63,897 | ₩63,897 | ₩63,790 | ₩63,823 | -0.11% | 2.1만 |
|---|
| 2026.02.17 | ₩63,937 | ₩63,990 | ₩63,777 | ₩63,897 | -0.06% | 1.8만 |
|---|
| 2026.02.13 | ₩63,750 | ₩63,843 | ₩63,723 | ₩63,803 | +0.08% | 1만 |
|---|
| 2026.02.12 | ₩63,483 | ₩63,777 | ₩63,483 | ₩63,639 | +0.25% | 2만 |
|---|
| 2026.02.11 | ₩63,550 | ₩63,550 | ₩63,346 | ₩63,403 | -0.23% | 2.9만 |
|---|
| 2026.02.10 | ₩63,763 | ₩63,817 | ₩63,646 | ₩63,813 | +0.08% | 1.2만 |
|---|
| 2026.02.09 | ₩63,510 | ₩63,630 | ₩63,510 | ₩63,617 | +0.17% | 2만 |
|---|
| 2026.02.06 | ₩63,563 | ₩63,577 | ₩63,496 | ₩63,570 | +0.01% | 1.7만 |
|---|
| 2026.02.05 | ₩63,390 | ₩63,536 | ₩63,323 | ₩63,536 | +0.23% | 4.2만 |
|---|
| 2026.02.04 | ₩63,230 | ₩63,310 | ₩63,230 | ₩63,283 | +0.08% | 7만 |
|---|
| 2026.02.03 | ₩63,283 | ₩63,456 | ₩63,216 | ₩63,296 | +0.02% | 1.3만 |
|---|
| 2026.02.02 | ₩63,390 | ₩63,416 | ₩63,283 | ₩63,336 | -0.08% | 2만 |
|---|
| 2026.01.30 | ₩63,350 | ₩63,470 | ₩63,350 | ₩63,404 | +0.09% | 1.9만 |
|---|
| 2026.01.29 | ₩63,283 | ₩63,443 | ₩63,235 | ₩63,410 | +0.20% | 1.8만 |
|---|
| 2026.01.28 | ₩63,363 | ₩63,363 | ₩63,256 | ₩63,256 | -0.17% | 3.8만 |
|---|
| 2026.01.27 | ₩63,390 | ₩63,496 | ₩63,256 | ₩63,323 | -0.11% | 2.7만 |
|---|
| 2026.01.26 | ₩63,416 | ₩63,470 | ₩63,388 | ₩63,456 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩63,310 | ₩63,375 | ₩63,270 | ₩63,343 | +0.05% | 1.2만 |
|---|
| 2026.01.22 | ₩63,174 | ₩63,336 | ₩63,174 | ₩63,290 | +0.18% | 1.7만 |
|---|
| 2026.01.21 | ₩63,096 | ₩63,243 | ₩63,041 | ₩63,211 | +0.18% | 2.3만 |
|---|
| 2026.01.20 | ₩63,176 | ₩63,176 | ₩62,963 | ₩62,983 | -0.31% | 2.9만 |
|---|
| 2026.01.16 | ₩63,390 | ₩63,416 | ₩63,350 | ₩63,356 | -0.05% | 3.3만 |
|---|
| 2026.01.15 | ₩63,536 | ₩63,536 | ₩63,310 | ₩63,430 | -0.17% | 3만 |
|---|
| 2026.01.14 | ₩63,416 | ₩63,510 | ₩63,404 | ₩63,470 | +0.08% | 1.8만 |
|---|
| 2026.01.13 | ₩63,710 | ₩63,710 | ₩63,617 | ₩63,657 | -0.08% | 1.9만 |
|---|
| 2026.01.12 | ₩63,563 | ₩63,750 | ₩63,563 | ₩63,630 | +0.10% | 3.6만 |
|---|
| 2026.01.09 | ₩63,577 | ₩63,710 | ₩63,535 | ₩63,697 | +0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩63,657 | ₩63,657 | ₩63,494 | ₩63,563 | -0.15% | 1.9만 |
|---|
| 2026.01.07 | ₩63,617 | ₩63,710 | ₩63,550 | ₩63,657 | +0.06% | 1.8만 |
|---|
| 2026.01.06 | ₩63,510 | ₩63,577 | ₩63,496 | ₩63,565 | +0.09% | 2.6만 |
|---|
| 2026.01.05 | ₩63,523 | ₩63,590 | ₩63,470 | ₩63,566 | +0.07% | 1.9만 |
|---|
| 2026.01.02 | ₩63,523 | ₩63,523 | ₩63,456 | ₩63,456 | -0.11% | 1.6만 |
|---|
| 2025.12.31 | ₩63,589 | ₩63,617 | ₩63,456 | ₩63,470 | -0.19% | 2.5만 |
|---|
| 2025.12.30 | ₩63,563 | ₩63,657 | ₩63,536 | ₩63,657 | +0.15% | 2.2만 |
|---|
| 2025.12.29 | ₩63,643 | ₩63,937 | ₩63,590 | ₩63,697 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩63,590 | ₩63,677 | ₩63,510 | ₩63,590 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩63,450 | ₩63,643 | ₩63,443 | ₩63,550 | +0.16% | 2.3만 |
|---|
| 2025.12.23 | ₩63,581 | ₩63,777 | ₩63,581 | ₩63,737 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩63,710 | ₩63,790 | ₩63,683 | ₩63,750 | +0.06% | 2.3만 |
|---|
| 2025.12.19 | ₩63,790 | ₩63,790 | ₩63,719 | ₩63,723 | -0.10% | 1.4만 |
|---|
| 2025.12.18 | ₩63,817 | ₩63,837 | ₩63,750 | ₩63,823 | +0.01% | 2만 |
|---|
| 2025.12.17 | ₩63,643 | ₩63,670 | ₩63,563 | ₩63,631 | -0.02% | 2.6만 |
|---|
| 2025.12.16 | ₩63,577 | ₩63,683 | ₩63,523 | ₩63,630 | +0.08% | 1.1만 |
|---|
| 2025.12.15 | ₩63,617 | ₩63,657 | ₩63,523 | ₩63,547 | -0.11% | 1.8만 |
|---|
| 2025.12.12 | ₩63,683 | ₩63,683 | ₩63,416 | ₩63,443 | -0.38% | 1.4만 |
|---|
| 2025.12.11 | ₩63,950 | ₩63,950 | ₩63,643 | ₩63,678 | -0.43% | 1.8만 |
|---|
| 2025.12.10 | ₩63,590 | ₩63,697 | ₩63,416 | ₩63,670 | +0.13% | 1.3만 |
|---|
| 2025.12.09 | ₩63,950 | ₩63,950 | ₩63,456 | ₩63,502 | -0.70% | 2.7만 |
|---|
| 2025.12.08 | ₩63,643 | ₩63,643 | ₩63,442 | ₩63,510 | -0.21% | 1.7만 |
|---|
| 2025.12.05 | ₩63,670 | ₩63,710 | ₩63,563 | ₩63,597 | -0.12% | 1.6만 |
|---|
| 2025.12.04 | ₩63,937 | ₩63,937 | ₩63,603 | ₩63,682 | -0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩63,790 | ₩63,830 | ₩63,723 | ₩63,819 | +0.05% | 1.5만 |
|---|
| 2025.12.02 | ₩63,657 | ₩63,737 | ₩63,643 | ₩63,722 | +0.10% | 6.3천 |
|---|
| 2025.12.01 | ₩63,630 | ₩63,657 | ₩63,563 | ₩63,623 | -0.01% | 1.7만 |
|---|
| 2025.11.28 | ₩64,030 | ₩64,030 | ₩63,803 | ₩63,891 | -0.22% | 1.3만 |
|---|
| 2025.11.26 | ₩63,822 | ₩64,070 | ₩63,775 | ₩63,972 | +0.23% | 9.3천 |
|---|
| 2025.11.25 | ₩64,097 | ₩64,230 | ₩64,017 | ₩64,177 | +0.12% | 1.4만 |
|---|
| 2025.11.24 | ₩64,084 | ₩64,084 | ₩63,964 | ₩64,044 | -0.06% | 1.1만 |
|---|
| 2025.11.21 | ₩63,817 | ₩63,883 | ₩63,737 | ₩63,857 | +0.06% | 1.5만 |
|---|
| 2025.11.20 | ₩63,791 | ₩63,830 | ₩63,603 | ₩63,637 | -0.24% | 1.7만 |
|---|
| 2025.11.19 | ₩63,723 | ₩63,750 | ₩63,590 | ₩63,630 | -0.15% | 1.2만 |
|---|
| 2025.11.18 | ₩63,803 | ₩63,803 | ₩63,577 | ₩63,667 | -0.21% | 1.7만 |
|---|
| 2025.11.17 | ₩63,817 | ₩63,817 | ₩63,603 | ₩63,631 | -0.29% | 1.3만 |
|---|
| 2025.11.14 | ₩63,924 | ₩63,924 | ₩63,643 | ₩63,661 | -0.41% | 1.2만 |
|---|
| 2025.11.13 | ₩63,857 | ₩63,857 | ₩63,657 | ₩63,713 | -0.23% | 2.6만 |
|---|
| 2025.11.12 | ₩64,017 | ₩64,017 | ₩63,897 | ₩63,930 | -0.14% | 3.8만 |
|---|
| 2025.11.11 | ₩63,924 | ₩64,017 | ₩63,857 | ₩63,936 | +0.02% | 1.7만 |
|---|
| 2025.11.10 | ₩63,750 | ₩63,817 | ₩63,683 | ₩63,777 | +0.04% | 1만 |
|---|
| 2025.11.07 | ₩63,657 | ₩63,777 | ₩63,650 | ₩63,717 | +0.09% | 7천 |
|---|
| 2025.11.06 | ₩63,683 | ₩63,817 | ₩63,630 | ₩63,750 | +0.10% | 2.3만 |
|---|
| 2025.11.05 | ₩63,697 | ₩63,697 | ₩63,510 | ₩63,557 | -0.22% | 2만 |
|---|
| 2025.11.04 | ₩63,683 | ₩63,775 | ₩63,617 | ₩63,703 | +0.03% | 4.3만 |
|---|
| 2025.11.03 | ₩63,670 | ₩63,683 | ₩63,617 | ₩63,670 | 0.00% | 1만 |
|---|
| 2025.10.31 | ₩63,790 | ₩63,857 | ₩63,710 | ₩63,743 | -0.07% | 2.2만 |
|---|
| 2025.10.30 | ₩63,670 | ₩63,842 | ₩63,536 | ₩63,799 | +0.20% | 3.7만 |
|---|
| 2025.10.29 | ₩64,204 | ₩64,204 | ₩63,857 | ₩63,897 | -0.48% | 1.1만 |
|---|
| 2025.10.28 | ₩64,311 | ₩64,311 | ₩64,098 | ₩64,197 | -0.18% | 2.3만 |
|---|
| 2025.10.27 | ₩64,137 | ₩64,657 | ₩64,010 | ₩64,311 | +0.27% | 1.6만 |
|---|
| 2025.10.24 | ₩64,150 | ₩64,150 | ₩63,950 | ₩64,129 | -0.03% | 2.1만 |
|---|
| 2025.10.23 | ₩64,056 | ₩64,084 | ₩63,964 | ₩64,005 | -0.08% | 2.4만 |
|---|
| 2025.10.22 | ₩64,124 | ₩64,137 | ₩64,044 | ₩64,104 | -0.03% | 2.5만 |
|---|
| 2025.10.21 | ₩64,417 | ₩64,497 | ₩64,391 | ₩64,453 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩64,431 | ₩64,431 | ₩64,297 | ₩64,357 | -0.11% | 1만 |
|---|
| 2025.10.17 | ₩64,177 | ₩64,256 | ₩64,097 | ₩64,224 | +0.07% | 1.5만 |
|---|
| 2025.10.16 | ₩64,084 | ₩64,254 | ₩64,064 | ₩64,237 | +0.24% | 2.2만 |
|---|
| 2025.10.15 | ₩64,157 | ₩64,217 | ₩63,990 | ₩64,038 | -0.19% | 1.6만 |
|---|
| 2025.10.14 | ₩63,924 | ₩64,122 | ₩63,897 | ₩64,069 | +0.23% | 9.6천 |
|---|
| 2025.10.13 | ₩63,897 | ₩64,017 | ₩63,830 | ₩63,870 | -0.04% | 1.7만 |
|---|
| 2025.10.10 | ₩63,870 | ₩63,920 | ₩63,742 | ₩63,750 | -0.19% | 9.1천 |
|---|