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 | ₩60,339 | ₩60,406 | ₩60,299 | ₩60,403 | +0.11% | 1.8만 |
| 2026.10.08 | ₩60,125 | ₩60,379 | ₩60,098 | ₩60,344 | +0.37% | 2.8만 |
| 2026.10.07 | ₩59,897 | ₩60,232 | ₩59,897 | ₩60,192 | +0.49% | 2.1만 |
| 2026.10.06 | ₩60,125 | ₩60,245 | ₩60,098 | ₩60,193 | +0.11% | 2.5만 |
| 2026.10.05 | ₩60,058 | ₩60,098 | ₩59,910 | ₩60,071 | +0.02% | 3.9만 |
| 2026.10.02 | ₩60,393 | ₩60,419 | ₩60,031 | ₩60,085 | -0.51% | 2.9만 |
| 2026.10.01 | ₩59,941 | ₩60,283 | ₩59,925 | ₩60,272 | +0.55% | 2.1만 |
| 2026.09.30 | ₩60,232 | ₩60,232 | ₩60,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,063 |
| -0.28% |
| 3.1만 |
| 2026.09.29 | ₩60,192 | ₩60,192 | ₩60,024 | ₩60,172 | -0.03% | 3.8만 |
|---|
| 2026.09.28 | ₩60,232 | ₩60,312 | ₩60,086 | ₩60,178 | -0.09% | 3.9만 |
|---|
| 2026.09.25 | ₩60,446 | ₩60,533 | ₩60,263 | ₩60,533 | +0.14% | 2.7만 |
|---|
| 2026.09.24 | ₩60,674 | ₩60,687 | ₩60,383 | ₩60,393 | -0.46% | 2.7만 |
|---|
| 2026.09.23 | ₩61,062 | ₩61,062 | ₩60,553 | ₩60,642 | -0.69% | 6.1만 |
|---|
| 2026.09.22 | ₩61,189 | ₩61,196 | ₩61,066 | ₩61,183 | -0.01% | 5.3만 |
|---|
| 2026.09.21 | ₩61,129 | ₩61,162 | ₩61,049 | ₩61,142 | +0.02% | 3.8만 |
|---|
| 2026.09.18 | ₩61,062 | ₩61,062 | ₩60,942 | ₩60,942 | -0.20% | 2.5만 |
|---|
| 2026.09.17 | ₩61,136 | ₩61,216 | ₩61,049 | ₩61,205 | +0.11% | 2만 |
|---|
| 2026.09.16 | ₩61,008 | ₩61,102 | ₩60,808 | ₩60,834 | -0.29% | 2.9만 |
|---|
| 2026.09.15 | ₩60,901 | ₩60,928 | ₩60,821 | ₩60,889 | -0.02% | 2.5만 |
|---|
| 2026.09.14 | ₩60,928 | ₩61,062 | ₩60,808 | ₩60,933 | +0.01% | 2.2만 |
|---|
| 2026.09.11 | ₩61,142 | ₩61,162 | ₩60,962 | ₩60,987 | -0.25% | 3.3만 |
|---|
| 2026.09.10 | ₩61,129 | ₩61,176 | ₩60,988 | ₩61,002 | -0.21% | 5.7만 |
|---|
| 2026.09.09 | ₩61,531 | ₩61,604 | ₩61,397 | ₩61,464 | -0.11% | 2.9만 |
|---|
| 2026.09.08 | ₩61,959 | ₩62,013 | ₩61,852 | ₩61,906 | -0.09% | 6.1만 |
|---|
| 2026.09.04 | ₩61,953 | ₩62,040 | ₩61,932 | ₩61,939 | -0.02% | 2.2만 |
|---|
| 2026.09.03 | ₩61,946 | ₩62,046 | ₩61,919 | ₩61,943 | -0.00% | 3.6만 |
|---|
| 2026.09.02 | ₩61,799 | ₩61,906 | ₩61,758 | ₩61,839 | +0.07% | 2.2만 |
|---|
| 2026.09.01 | ₩61,865 | ₩61,959 | ₩61,772 | ₩61,797 | -0.11% | 4.2만 |
|---|
| 2026.08.31 | ₩61,999 | ₩61,999 | ₩61,892 | ₩61,973 | -0.04% | 2만 |
|---|
| 2026.08.28 | ₩62,173 | ₩62,240 | ₩62,040 | ₩62,040 | -0.22% | 1.4만 |
|---|
| 2026.08.27 | ₩62,240 | ₩62,294 | ₩62,219 | ₩62,274 | +0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩62,281 | ₩62,281 | ₩62,187 | ₩62,240 | -0.06% | 2만 |
|---|
| 2026.08.25 | ₩62,187 | ₩62,331 | ₩62,140 | ₩62,331 | +0.23% | 2.8만 |
|---|
| 2026.08.24 | ₩62,013 | ₩62,107 | ₩61,953 | ₩62,053 | +0.06% | 3.6만 |
|---|
| 2026.08.21 | ₩61,973 | ₩61,999 | ₩61,865 | ₩61,906 | -0.11% | 2.6만 |
|---|
| 2026.08.20 | ₩61,986 | ₩62,046 | ₩61,932 | ₩62,007 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩62,214 | ₩62,214 | ₩62,073 | ₩62,196 | -0.03% | 3.4만 |
|---|
| 2026.08.18 | ₩61,812 | ₩61,959 | ₩61,732 | ₩61,926 | +0.18% | 3.2만 |
|---|
| 2026.08.17 | ₩61,919 | ₩61,993 | ₩61,865 | ₩61,879 | -0.06% | 3.8만 |
|---|
| 2026.08.14 | ₩62,160 | ₩62,160 | ₩61,973 | ₩61,999 | -0.26% | 3.6만 |
|---|
| 2026.08.13 | ₩62,187 | ₩62,250 | ₩62,125 | ₩62,171 | -0.03% | 2.6만 |
|---|
| 2026.08.12 | ₩62,080 | ₩62,080 | ₩61,946 | ₩61,966 | -0.18% | 4.6만 |
|---|
| 2026.08.11 | ₩62,234 | ₩62,294 | ₩62,160 | ₩62,187 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩62,307 | ₩62,307 | ₩62,153 | ₩62,153 | -0.25% | 2만 |
|---|
| 2026.08.07 | ₩62,428 | ₩62,428 | ₩62,334 | ₩62,394 | -0.05% | 1.3만 |
|---|
| 2026.08.06 | ₩62,656 | ₩62,656 | ₩62,207 | ₩62,227 | -0.68% | 2.3만 |
|---|
| 2026.08.05 | ₩62,401 | ₩62,475 | ₩62,361 | ₩62,455 | +0.09% | 5.8만 |
|---|
| 2026.08.04 | ₩62,281 | ₩62,481 | ₩62,281 | ₩62,385 | +0.17% | 3만 |
|---|
| 2026.08.03 | ₩62,120 | ₩62,240 | ₩62,120 | ₩62,214 | +0.15% | 5.7만 |
|---|
| 2026.07.31 | ₩62,066 | ₩62,066 | ₩61,899 | ₩61,971 | -0.15% | 2.2만 |
|---|
| 2026.07.30 | ₩62,147 | ₩62,182 | ₩62,107 | ₩62,115 | -0.05% | 1.5만 |
|---|
| 2026.07.29 | ₩62,281 | ₩62,368 | ₩62,066 | ₩62,088 | -0.31% | 2.4만 |
|---|
| 2026.07.28 | ₩62,267 | ₩62,415 | ₩62,187 | ₩62,321 | +0.09% | 2.3만 |
|---|
| 2026.07.27 | ₩62,133 | ₩62,200 | ₩62,093 | ₩62,176 | +0.07% | 9.7천 |
|---|
| 2026.07.24 | ₩62,107 | ₩62,147 | ₩61,959 | ₩62,013 | -0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩61,959 | ₩62,080 | ₩61,865 | ₩62,001 | +0.07% | 3.2만 |
|---|
| 2026.07.22 | ₩62,133 | ₩62,173 | ₩62,053 | ₩62,100 | -0.05% | 2.7만 |
|---|
| 2026.07.21 | ₩62,240 | ₩62,240 | ₩62,147 | ₩62,173 | -0.11% | 2.4만 |
|---|
| 2026.07.20 | ₩62,415 | ₩62,415 | ₩62,274 | ₩62,277 | -0.22% | 1.3만 |
|---|
| 2026.07.17 | ₩62,495 | ₩62,522 | ₩62,401 | ₩62,401 | -0.15% | 1.9만 |
|---|
| 2026.07.16 | ₩62,361 | ₩62,441 | ₩62,267 | ₩62,408 | +0.08% | 3.9만 |
|---|
| 2026.07.15 | ₩62,441 | ₩62,522 | ₩62,428 | ₩62,495 | +0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,602 | ₩62,694 | ₩62,496 | ₩62,654 | +0.08% | 2.3만 |
|---|
| 2026.07.13 | ₩62,602 | ₩62,629 | ₩62,455 | ₩62,476 | -0.20% | 3.7만 |
|---|
| 2026.07.10 | ₩62,776 | ₩62,776 | ₩62,629 | ₩62,669 | -0.17% | 2.7만 |
|---|
| 2026.07.09 | ₩62,669 | ₩62,843 | ₩62,669 | ₩62,716 | +0.07% | 4.5만 |
|---|
| 2026.07.08 | ₩62,682 | ₩62,682 | ₩62,548 | ₩62,642 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩62,897 | ₩62,950 | ₩62,749 | ₩62,768 | -0.20% | 3.3만 |
|---|
| 2026.07.06 | ₩62,950 | ₩63,068 | ₩62,923 | ₩63,064 | +0.18% | 1.8만 |
|---|
| 2026.07.02 | ₩63,030 | ₩63,044 | ₩62,937 | ₩62,990 | -0.06% | 2.5만 |
|---|
| 2026.07.01 | ₩62,856 | ₩63,017 | ₩62,856 | ₩62,917 | +0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩63,164 | ₩63,205 | ₩62,990 | ₩62,990 | -0.28% | 2.7만 |
|---|
| 2026.06.29 | ₩63,151 | ₩63,312 | ₩63,151 | ₩63,290 | +0.22% | 3.1만 |
|---|
| 2026.06.26 | ₩63,097 | ₩63,285 | ₩63,097 | ₩63,191 | +0.15% | 1.6만 |
|---|
| 2026.06.25 | ₩63,231 | ₩63,298 | ₩63,111 | ₩63,151 | -0.13% | 3.2만 |
|---|
| 2026.06.24 | ₩62,977 | ₩63,124 | ₩62,977 | ₩63,077 | +0.16% | 1.2만 |
|---|
| 2026.06.23 | ₩62,763 | ₩62,964 | ₩62,763 | ₩62,803 | +0.06% | 3.8만 |
|---|
| 2026.06.22 | ₩62,763 | ₩62,843 | ₩62,749 | ₩62,803 | +0.06% | 3.6만 |
|---|
| 2026.06.18 | ₩63,004 | ₩63,091 | ₩62,843 | ₩62,927 | -0.12% | 3.3만 |
|---|
| 2026.06.17 | ₩62,964 | ₩63,017 | ₩62,736 | ₩62,736 | -0.36% | 3.2만 |
|---|
| 2026.06.16 | ₩62,937 | ₩63,030 | ₩62,803 | ₩62,923 | -0.02% | 4.2만 |
|---|
| 2026.06.15 | ₩62,923 | ₩62,970 | ₩62,836 | ₩62,870 | -0.09% | 2.4만 |
|---|
| 2026.06.12 | ₩62,776 | ₩62,830 | ₩62,696 | ₩62,803 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩62,401 | ₩62,990 | ₩62,388 | ₩62,897 | +0.79% | 6.5만 |
|---|
| 2026.06.10 | ₩62,441 | ₩62,548 | ₩62,281 | ₩62,281 | -0.26% | 4만 |
|---|
| 2026.06.09 | ₩62,803 | ₩63,057 | ₩62,508 | ₩62,749 | -0.09% | 4.2만 |
|---|
| 2026.06.08 | ₩62,830 | ₩62,977 | ₩62,682 | ₩62,682 | -0.23% | 2.9만 |
|---|
| 2026.06.05 | ₩62,870 | ₩62,910 | ₩62,696 | ₩62,696 | -0.28% | 2.4만 |
|---|
| 2026.06.04 | ₩63,097 | ₩63,191 | ₩63,084 | ₩63,084 | -0.02% | 3만 |
|---|
| 2026.06.03 | ₩62,977 | ₩63,030 | ₩62,917 | ₩62,977 | 0.00% | 3.2만 |
|---|
| 2026.06.02 | ₩63,285 | ₩63,285 | ₩63,084 | ₩63,111 | -0.28% | 2.1만 |
|---|
| 2026.06.01 | ₩63,071 | ₩63,164 | ₩62,937 | ₩63,124 | +0.08% | 2.7만 |
|---|
| 2026.05.29 | ₩63,044 | ₩63,191 | ₩63,044 | ₩63,151 | +0.17% | 4.9만 |
|---|
| 2026.05.28 | ₩62,964 | ₩63,111 | ₩62,938 | ₩63,084 | +0.19% | 1.5만 |
|---|
| 2026.05.27 | ₩62,970 | ₩63,004 | ₩62,923 | ₩62,946 | -0.04% | 2.8만 |
|---|
| 2026.05.26 | ₩62,937 | ₩62,950 | ₩62,843 | ₩62,923 | -0.02% | 1.9만 |
|---|
| 2026.05.22 | ₩62,749 | ₩62,749 | ₩62,548 | ₩62,709 | -0.06% | 5.8만 |
|---|
| 2026.05.21 | ₩62,401 | ₩62,669 | ₩62,348 | ₩62,637 | +0.38% | 3.6만 |
|---|
| 2026.05.20 | ₩62,227 | ₩62,589 | ₩62,214 | ₩62,571 | +0.55% | 4만 |
|---|
| 2026.05.19 | ₩62,200 | ₩62,240 | ₩62,040 | ₩62,133 | -0.11% | 6.8만 |
|---|
| 2026.05.18 | ₩62,508 | ₩62,575 | ₩62,214 | ₩62,341 | -0.27% | 2.7만 |
|---|
| 2026.05.15 | ₩62,629 | ₩62,629 | ₩62,401 | ₩62,464 | -0.26% | 6.9만 |
|---|
| 2026.05.14 | ₩62,937 | ₩63,004 | ₩62,803 | ₩62,830 | -0.17% | 1.5만 |
|---|
| 2026.05.13 | ₩62,843 | ₩62,883 | ₩62,749 | ₩62,859 | +0.03% | 3.5만 |
|---|
| 2026.05.12 | ₩63,164 | ₩63,205 | ₩63,111 | ₩63,111 | -0.08% | 4.2만 |
|---|
| 2026.05.11 | ₩63,472 | ₩63,472 | ₩63,298 | ₩63,325 | -0.23% | 4.4만 |
|---|
| 2026.05.08 | ₩63,379 | ₩63,580 | ₩63,379 | ₩63,484 | +0.17% | 1.8만 |
|---|
| 2026.05.07 | ₩63,499 | ₩63,539 | ₩63,285 | ₩63,297 | -0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩63,426 | ₩63,486 | ₩63,365 | ₩63,464 | +0.06% | 2.8만 |
|---|
| 2026.05.05 | ₩63,151 | ₩63,245 | ₩63,111 | ₩63,194 | +0.07% | 2.4만 |
|---|
| 2026.05.04 | ₩63,164 | ₩63,205 | ₩62,964 | ₩63,057 | -0.17% | 3.4만 |
|---|
| 2026.05.01 | ₩63,218 | ₩63,405 | ₩63,218 | ₩63,277 | +0.09% | 2.2만 |
|---|
| 2026.04.30 | ₩63,191 | ₩63,245 | ₩63,151 | ₩63,175 | -0.03% | 1.7만 |
|---|
| 2026.04.29 | ₩63,218 | ₩63,218 | ₩63,057 | ₩63,104 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩63,419 | ₩63,419 | ₩63,258 | ₩63,351 | -0.11% | 2.7만 |
|---|
| 2026.04.27 | ₩63,419 | ₩63,472 | ₩63,338 | ₩63,365 | -0.08% | 1.8만 |
|---|
| 2026.04.24 | ₩63,325 | ₩63,606 | ₩63,325 | ₩63,499 | +0.27% | 2.4만 |
|---|
| 2026.04.23 | ₩63,447 | ₩63,499 | ₩63,191 | ₩63,272 | -0.28% | 1.5만 |
|---|
| 2026.04.22 | ₩63,446 | ₩63,492 | ₩63,365 | ₩63,365 | -0.13% | 2.5만 |
|---|
| 2026.04.21 | ₩63,513 | ₩63,539 | ₩63,318 | ₩63,338 | -0.27% | 2.4만 |
|---|
| 2026.04.20 | ₩63,580 | ₩63,588 | ₩63,405 | ₩63,499 | -0.13% | 2.2만 |
|---|
| 2026.04.17 | ₩63,606 | ₩63,680 | ₩63,539 | ₩63,593 | -0.02% | 4.3만 |
|---|
| 2026.04.16 | ₩63,513 | ₩63,513 | ₩63,285 | ₩63,292 | -0.35% | 3.3만 |
|---|
| 2026.04.15 | ₩63,472 | ₩63,472 | ₩63,379 | ₩63,379 | -0.15% | 2.6만 |
|---|
| 2026.04.14 | ₩63,687 | ₩63,821 | ₩63,648 | ₩63,807 | +0.19% | 2.9만 |
|---|
| 2026.04.13 | ₩63,499 | ₩63,606 | ₩63,446 | ₩63,553 | +0.08% | 1.8만 |
|---|
| 2026.04.10 | ₩63,580 | ₩63,593 | ₩63,459 | ₩63,513 | -0.11% | 3.1만 |
|---|
| 2026.04.09 | ₩63,472 | ₩63,660 | ₩63,432 | ₩63,559 | +0.14% | 2.5만 |
|---|
| 2026.04.08 | ₩63,673 | ₩63,681 | ₩63,399 | ₩63,486 | -0.29% | 2.8만 |
|---|
| 2026.04.07 | ₩63,245 | ₩63,285 | ₩62,990 | ₩63,245 | 0.00% | 2.6만 |
|---|
| 2026.04.06 | ₩63,338 | ₩63,338 | ₩63,205 | ₩63,268 | -0.11% | 2.9만 |
|---|
| 2026.04.02 | ₩63,084 | ₩63,352 | ₩63,084 | ₩63,313 | +0.36% | 3.5만 |
|---|
| 2026.04.01 | ₩63,151 | ₩63,285 | ₩63,138 | ₩63,158 | +0.01% | 2.8만 |
|---|
| 2026.03.31 | ₩63,084 | ₩63,218 | ₩63,002 | ₩63,203 | +0.19% | 1.9만 |
|---|
| 2026.03.30 | ₩62,830 | ₩62,870 | ₩62,723 | ₩62,749 | -0.13% | 2만 |
|---|
| 2026.03.27 | ₩62,361 | ₩62,495 | ₩62,281 | ₩62,361 | 0.00% | 2.4만 |
|---|
| 2026.03.26 | ₩62,870 | ₩62,870 | ₩62,495 | ₩62,551 | -0.51% | 3.5만 |
|---|
| 2026.03.25 | ₩62,984 | ₩63,018 | ₩62,856 | ₩62,970 | -0.02% | 2.1만 |
|---|
| 2026.03.24 | ₩62,749 | ₩62,883 | ₩62,495 | ₩62,696 | -0.09% | 1.6만 |
|---|
| 2026.03.23 | ₩62,763 | ₩63,037 | ₩62,763 | ₩62,913 | +0.24% | 1.8만 |
|---|
| 2026.03.20 | ₩62,810 | ₩62,810 | ₩62,495 | ₩62,587 | -0.35% | 8.9천 |
|---|
| 2026.03.19 | ₩62,937 | ₩63,205 | ₩62,937 | ₩63,148 | +0.34% | 1.1만 |
|---|
| 2026.03.18 | ₩63,272 | ₩63,298 | ₩63,044 | ₩63,044 | -0.36% | 2.3만 |
|---|
| 2026.03.17 | ₩63,312 | ₩63,392 | ₩63,312 | ₩63,392 | +0.13% | 1.6만 |
|---|
| 2026.03.16 | ₩63,151 | ₩63,183 | ₩63,084 | ₩63,158 | +0.01% | 2.8만 |
|---|
| 2026.03.13 | ₩63,084 | ₩63,096 | ₩62,830 | ₩62,878 | -0.33% | 5.6만 |
|---|
| 2026.03.12 | ₩63,071 | ₩63,111 | ₩62,870 | ₩62,937 | -0.21% | 4.5만 |
|---|
| 2026.03.11 | ₩63,338 | ₩63,365 | ₩63,191 | ₩63,241 | -0.15% | 4.5만 |
|---|
| 2026.03.10 | ₩64,048 | ₩64,075 | ₩63,767 | ₩63,787 | -0.41% | 1.7만 |
|---|
| 2026.03.09 | ₩63,580 | ₩63,954 | ₩63,519 | ₩63,901 | +0.51% | 2.8만 |
|---|
| 2026.03.06 | ₩63,713 | ₩63,928 | ₩63,553 | ₩63,760 | +0.07% | 3.1만 |
|---|
| 2026.03.05 | ₩63,874 | ₩63,928 | ₩63,747 | ₩63,847 | -0.04% | 2.5만 |
|---|
| 2026.03.04 | ₩64,087 | ₩64,142 | ₩64,015 | ₩64,074 | -0.02% | 2.5만 |
|---|
| 2026.03.03 | ₩63,941 | ₩64,195 | ₩63,754 | ₩64,082 | +0.22% | 3.3만 |
|---|
| 2026.03.02 | ₩64,262 | ₩64,262 | ₩64,100 | ₩64,206 | -0.09% | 3만 |
|---|
| 2026.02.27 | ₩64,410 | ₩64,450 | ₩64,303 | ₩64,434 | +0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩64,222 | ₩64,437 | ₩64,222 | ₩64,329 | +0.17% | 2.1만 |
|---|
| 2026.02.25 | ₩64,195 | ₩64,276 | ₩64,195 | ₩64,226 | +0.05% | 8.6천 |
|---|
| 2026.02.24 | ₩64,149 | ₩64,276 | ₩64,088 | ₩64,205 | +0.09% | 1.9만 |
|---|
| 2026.02.23 | ₩64,129 | ₩64,236 | ₩64,102 | ₩64,170 | +0.06% | 4.5만 |
|---|
| 2026.02.20 | ₩64,062 | ₩64,115 | ₩64,008 | ₩64,102 | +0.06% | 5만 |
|---|
| 2026.02.19 | ₩63,968 | ₩64,129 | ₩63,952 | ₩64,042 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩64,115 | ₩64,115 | ₩64,008 | ₩64,042 | -0.11% | 2.1만 |
|---|
| 2026.02.17 | ₩64,155 | ₩64,209 | ₩63,995 | ₩64,115 | -0.06% | 1.8만 |
|---|
| 2026.02.13 | ₩63,968 | ₩64,062 | ₩63,941 | ₩64,021 | +0.08% | 1만 |
|---|
| 2026.02.12 | ₩63,700 | ₩63,995 | ₩63,700 | ₩63,857 | +0.25% | 2만 |
|---|
| 2026.02.11 | ₩63,767 | ₩63,767 | ₩63,562 | ₩63,620 | -0.23% | 2.9만 |
|---|
| 2026.02.10 | ₩63,981 | ₩64,035 | ₩63,863 | ₩64,031 | +0.08% | 1.2만 |
|---|
| 2026.02.09 | ₩63,727 | ₩63,847 | ₩63,727 | ₩63,834 | +0.17% | 2만 |
|---|
| 2026.02.06 | ₩63,780 | ₩63,794 | ₩63,713 | ₩63,787 | +0.01% | 1.7만 |
|---|
| 2026.02.05 | ₩63,606 | ₩63,754 | ₩63,539 | ₩63,754 | +0.23% | 4.2만 |
|---|
| 2026.02.04 | ₩63,446 | ₩63,526 | ₩63,446 | ₩63,499 | +0.08% | 7만 |
|---|
| 2026.02.03 | ₩63,499 | ₩63,673 | ₩63,432 | ₩63,513 | +0.02% | 1.3만 |
|---|
| 2026.02.02 | ₩63,606 | ₩63,633 | ₩63,499 | ₩63,553 | -0.08% | 2만 |
|---|
| 2026.01.30 | ₩63,566 | ₩63,687 | ₩63,566 | ₩63,621 | +0.09% | 1.9만 |
|---|
| 2026.01.29 | ₩63,499 | ₩63,660 | ₩63,451 | ₩63,626 | +0.20% | 1.8만 |
|---|
| 2026.01.28 | ₩63,580 | ₩63,580 | ₩63,472 | ₩63,472 | -0.17% | 3.8만 |
|---|
| 2026.01.27 | ₩63,606 | ₩63,713 | ₩63,472 | ₩63,539 | -0.11% | 2.7만 |
|---|
| 2026.01.26 | ₩63,633 | ₩63,687 | ₩63,605 | ₩63,673 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩63,526 | ₩63,592 | ₩63,486 | ₩63,559 | +0.05% | 1.2만 |
|---|
| 2026.01.22 | ₩63,389 | ₩63,553 | ₩63,389 | ₩63,506 | +0.18% | 1.7만 |
|---|
| 2026.01.21 | ₩63,312 | ₩63,459 | ₩63,257 | ₩63,427 | +0.18% | 2.3만 |
|---|
| 2026.01.20 | ₩63,392 | ₩63,392 | ₩63,178 | ₩63,198 | -0.31% | 2.9만 |
|---|
| 2026.01.16 | ₩63,606 | ₩63,633 | ₩63,566 | ₩63,573 | -0.05% | 3.3만 |
|---|
| 2026.01.15 | ₩63,754 | ₩63,754 | ₩63,526 | ₩63,646 | -0.17% | 3만 |
|---|
| 2026.01.14 | ₩63,633 | ₩63,727 | ₩63,621 | ₩63,687 | +0.08% | 1.8만 |
|---|
| 2026.01.13 | ₩63,928 | ₩63,928 | ₩63,834 | ₩63,874 | -0.08% | 1.9만 |
|---|
| 2026.01.12 | ₩63,780 | ₩63,968 | ₩63,780 | ₩63,847 | +0.10% | 3.6만 |
|---|
| 2026.01.09 | ₩63,794 | ₩63,928 | ₩63,752 | ₩63,914 | +0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩63,874 | ₩63,874 | ₩63,711 | ₩63,780 | -0.15% | 1.9만 |
|---|
| 2026.01.07 | ₩63,834 | ₩63,928 | ₩63,767 | ₩63,874 | +0.06% | 1.8만 |
|---|
| 2026.01.06 | ₩63,727 | ₩63,794 | ₩63,713 | ₩63,782 | +0.09% | 2.6만 |
|---|
| 2026.01.05 | ₩63,740 | ₩63,807 | ₩63,687 | ₩63,783 | +0.07% | 1.9만 |
|---|
| 2026.01.02 | ₩63,740 | ₩63,740 | ₩63,673 | ₩63,673 | -0.11% | 1.6만 |
|---|
| 2025.12.31 | ₩63,806 | ₩63,834 | ₩63,673 | ₩63,687 | -0.19% | 2.5만 |
|---|
| 2025.12.30 | ₩63,780 | ₩63,874 | ₩63,754 | ₩63,874 | +0.15% | 2.2만 |
|---|
| 2025.12.29 | ₩63,861 | ₩64,155 | ₩63,807 | ₩63,914 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩63,807 | ₩63,894 | ₩63,727 | ₩63,807 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩63,667 | ₩63,861 | ₩63,660 | ₩63,767 | +0.16% | 2.3만 |
|---|
| 2025.12.23 | ₩63,798 | ₩63,995 | ₩63,798 | ₩63,954 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩63,928 | ₩64,008 | ₩63,901 | ₩63,968 | +0.06% | 2.3만 |
|---|
| 2025.12.19 | ₩64,008 | ₩64,008 | ₩63,937 | ₩63,941 | -0.10% | 1.4만 |
|---|
| 2025.12.18 | ₩64,035 | ₩64,055 | ₩63,968 | ₩64,042 | +0.01% | 2만 |
|---|
| 2025.12.17 | ₩63,861 | ₩63,888 | ₩63,780 | ₩63,849 | -0.02% | 2.6만 |
|---|
| 2025.12.16 | ₩63,794 | ₩63,901 | ₩63,740 | ₩63,847 | +0.08% | 1.1만 |
|---|
| 2025.12.15 | ₩63,834 | ₩63,874 | ₩63,740 | ₩63,764 | -0.11% | 1.8만 |
|---|
| 2025.12.12 | ₩63,901 | ₩63,901 | ₩63,633 | ₩63,660 | -0.38% | 1.4만 |
|---|
| 2025.12.11 | ₩64,169 | ₩64,169 | ₩63,861 | ₩63,896 | -0.43% | 1.8만 |
|---|
| 2025.12.10 | ₩63,807 | ₩63,914 | ₩63,633 | ₩63,888 | +0.13% | 1.3만 |
|---|
| 2025.12.09 | ₩64,169 | ₩64,169 | ₩63,673 | ₩63,719 | -0.70% | 2.7만 |
|---|
| 2025.12.08 | ₩63,861 | ₩63,861 | ₩63,659 | ₩63,727 | -0.21% | 1.7만 |
|---|
| 2025.12.05 | ₩63,888 | ₩63,928 | ₩63,780 | ₩63,814 | -0.12% | 1.6만 |
|---|
| 2025.12.04 | ₩64,155 | ₩64,155 | ₩63,821 | ₩63,900 | -0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩64,008 | ₩64,048 | ₩63,941 | ₩64,037 | +0.05% | 1.5만 |
|---|
| 2025.12.02 | ₩63,874 | ₩63,954 | ₩63,861 | ₩63,940 | +0.10% | 6.3천 |
|---|
| 2025.12.01 | ₩63,847 | ₩63,874 | ₩63,780 | ₩63,841 | -0.01% | 1.7만 |
|---|
| 2025.11.28 | ₩64,249 | ₩64,249 | ₩64,021 | ₩64,110 | -0.22% | 1.3만 |
|---|
| 2025.11.26 | ₩64,040 | ₩64,289 | ₩63,993 | ₩64,190 | +0.23% | 9.3천 |
|---|
| 2025.11.25 | ₩64,316 | ₩64,450 | ₩64,236 | ₩64,396 | +0.12% | 1.4만 |
|---|
| 2025.11.24 | ₩64,303 | ₩64,303 | ₩64,182 | ₩64,262 | -0.06% | 1.1만 |
|---|
| 2025.11.21 | ₩64,035 | ₩64,102 | ₩63,954 | ₩64,075 | +0.06% | 1.5만 |
|---|
| 2025.11.20 | ₩64,009 | ₩64,048 | ₩63,821 | ₩63,854 | -0.24% | 1.7만 |
|---|
| 2025.11.19 | ₩63,941 | ₩63,968 | ₩63,807 | ₩63,847 | -0.15% | 1.2만 |
|---|
| 2025.11.18 | ₩64,021 | ₩64,021 | ₩63,794 | ₩63,885 | -0.21% | 1.7만 |
|---|
| 2025.11.17 | ₩64,035 | ₩64,035 | ₩63,821 | ₩63,849 | -0.29% | 1.3만 |
|---|
| 2025.11.14 | ₩64,142 | ₩64,142 | ₩63,861 | ₩63,878 | -0.41% | 1.2만 |
|---|
| 2025.11.13 | ₩64,075 | ₩64,075 | ₩63,874 | ₩63,930 | -0.23% | 2.6만 |
|---|
| 2025.11.12 | ₩64,236 | ₩64,236 | ₩64,115 | ₩64,149 | -0.14% | 3.8만 |
|---|
| 2025.11.11 | ₩64,142 | ₩64,236 | ₩64,075 | ₩64,154 | +0.02% | 1.7만 |
|---|
| 2025.11.10 | ₩63,968 | ₩64,035 | ₩63,901 | ₩63,995 | +0.04% | 1만 |
|---|
| 2025.11.07 | ₩63,874 | ₩63,995 | ₩63,867 | ₩63,934 | +0.09% | 7천 |
|---|
| 2025.11.06 | ₩63,901 | ₩64,035 | ₩63,847 | ₩63,968 | +0.10% | 2.3만 |
|---|
| 2025.11.05 | ₩63,914 | ₩63,914 | ₩63,727 | ₩63,774 | -0.22% | 2만 |
|---|
| 2025.11.04 | ₩63,901 | ₩63,993 | ₩63,834 | ₩63,921 | +0.03% | 4.3만 |
|---|
| 2025.11.03 | ₩63,888 | ₩63,901 | ₩63,834 | ₩63,888 | 0.00% | 1만 |
|---|
| 2025.10.31 | ₩64,008 | ₩64,075 | ₩63,928 | ₩63,961 | -0.07% | 2.2만 |
|---|
| 2025.10.30 | ₩63,888 | ₩64,060 | ₩63,754 | ₩64,017 | +0.20% | 3.7만 |
|---|
| 2025.10.29 | ₩64,423 | ₩64,423 | ₩64,075 | ₩64,115 | -0.48% | 1.1만 |
|---|
| 2025.10.28 | ₩64,530 | ₩64,530 | ₩64,317 | ₩64,416 | -0.18% | 2.3만 |
|---|
| 2025.10.27 | ₩64,356 | ₩64,878 | ₩64,229 | ₩64,530 | +0.27% | 1.6만 |
|---|
| 2025.10.24 | ₩64,370 | ₩64,370 | ₩64,169 | ₩64,348 | -0.03% | 2.1만 |
|---|
| 2025.10.23 | ₩64,275 | ₩64,303 | ₩64,182 | ₩64,224 | -0.08% | 2.4만 |
|---|
| 2025.10.22 | ₩64,343 | ₩64,356 | ₩64,262 | ₩64,323 | -0.03% | 2.5만 |
|---|
| 2025.10.21 | ₩64,637 | ₩64,718 | ₩64,611 | ₩64,674 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩64,651 | ₩64,651 | ₩64,517 | ₩64,577 | -0.11% | 1만 |
|---|
| 2025.10.17 | ₩64,396 | ₩64,475 | ₩64,316 | ₩64,443 | +0.07% | 1.5만 |
|---|
| 2025.10.16 | ₩64,303 | ₩64,474 | ₩64,283 | ₩64,457 | +0.24% | 2.2만 |
|---|
| 2025.10.15 | ₩64,376 | ₩64,437 | ₩64,209 | ₩64,257 | -0.19% | 1.6만 |
|---|
| 2025.10.14 | ₩64,142 | ₩64,341 | ₩64,115 | ₩64,288 | +0.23% | 9.6천 |
|---|
| 2025.10.13 | ₩64,115 | ₩64,236 | ₩64,048 | ₩64,088 | -0.04% | 1.7만 |
|---|
| 2025.10.10 | ₩64,088 | ₩64,138 | ₩63,960 | ₩63,968 | -0.19% | 9.1천 |
|---|