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 | ₩60,249 | ₩60,316 | ₩60,209 | ₩60,313 | +0.11% | 1.8만 |
| 2026.10.08 | ₩60,035 | ₩60,289 | ₩60,008 | ₩60,254 | +0.37% | 2.8만 |
| 2026.10.07 | ₩59,808 | ₩60,142 | ₩59,808 | ₩60,102 | +0.49% | 2.1만 |
| 2026.10.06 | ₩60,035 | ₩60,155 | ₩60,008 | ₩60,103 | +0.11% | 2.5만 |
| 2026.10.05 | ₩59,968 | ₩60,008 | ₩59,821 | ₩59,981 | +0.02% | 3.9만 |
| 2026.10.02 | ₩60,302 | ₩60,329 | ₩59,941 | ₩59,995 | -0.51% | 2.9만 |
| 2026.10.01 | ₩59,852 | ₩60,193 | ₩59,836 | ₩60,182 | +0.55% | 2.1만 |
| 2026.09.30 | ₩60,142 | ₩60,142 | ₩59,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,973 |
| -0.28% |
| 3.1만 |
| 2026.09.29 | ₩60,102 | ₩60,102 | ₩59,935 | ₩60,082 | -0.03% | 3.8만 |
|---|
| 2026.09.28 | ₩60,142 | ₩60,222 | ₩59,996 | ₩60,088 | -0.09% | 3.9만 |
|---|
| 2026.09.25 | ₩60,356 | ₩60,443 | ₩60,173 | ₩60,443 | +0.14% | 2.7만 |
|---|
| 2026.09.24 | ₩60,583 | ₩60,596 | ₩60,293 | ₩60,302 | -0.46% | 2.7만 |
|---|
| 2026.09.23 | ₩60,971 | ₩60,971 | ₩60,463 | ₩60,551 | -0.69% | 6.1만 |
|---|
| 2026.09.22 | ₩61,098 | ₩61,105 | ₩60,975 | ₩61,091 | -0.01% | 5.3만 |
|---|
| 2026.09.21 | ₩61,038 | ₩61,071 | ₩60,957 | ₩61,051 | +0.02% | 3.8만 |
|---|
| 2026.09.18 | ₩60,971 | ₩60,971 | ₩60,851 | ₩60,851 | -0.20% | 2.5만 |
|---|
| 2026.09.17 | ₩61,044 | ₩61,125 | ₩60,957 | ₩61,114 | +0.11% | 2만 |
|---|
| 2026.09.16 | ₩60,917 | ₩61,011 | ₩60,717 | ₩60,744 | -0.29% | 2.9만 |
|---|
| 2026.09.15 | ₩60,810 | ₩60,837 | ₩60,730 | ₩60,798 | -0.02% | 2.5만 |
|---|
| 2026.09.14 | ₩60,837 | ₩60,971 | ₩60,717 | ₩60,842 | +0.01% | 2.2만 |
|---|
| 2026.09.11 | ₩61,051 | ₩61,071 | ₩60,871 | ₩60,896 | -0.25% | 3.3만 |
|---|
| 2026.09.10 | ₩61,038 | ₩61,085 | ₩60,897 | ₩60,911 | -0.21% | 5.7만 |
|---|
| 2026.09.09 | ₩61,439 | ₩61,512 | ₩61,305 | ₩61,372 | -0.11% | 2.9만 |
|---|
| 2026.09.08 | ₩61,867 | ₩61,920 | ₩61,760 | ₩61,813 | -0.09% | 6.1만 |
|---|
| 2026.09.04 | ₩61,860 | ₩61,947 | ₩61,840 | ₩61,847 | -0.02% | 2.2만 |
|---|
| 2026.09.03 | ₩61,853 | ₩61,954 | ₩61,827 | ₩61,851 | -0.00% | 3.6만 |
|---|
| 2026.09.02 | ₩61,706 | ₩61,813 | ₩61,666 | ₩61,746 | +0.07% | 2.2만 |
|---|
| 2026.09.01 | ₩61,773 | ₩61,867 | ₩61,680 | ₩61,705 | -0.11% | 4.2만 |
|---|
| 2026.08.31 | ₩61,907 | ₩61,907 | ₩61,800 | ₩61,880 | -0.04% | 2만 |
|---|
| 2026.08.28 | ₩62,081 | ₩62,147 | ₩61,947 | ₩61,947 | -0.22% | 1.4만 |
|---|
| 2026.08.27 | ₩62,147 | ₩62,201 | ₩62,126 | ₩62,181 | +0.05% | 1.6만 |
|---|
| 2026.08.26 | ₩62,188 | ₩62,188 | ₩62,094 | ₩62,147 | -0.06% | 2만 |
|---|
| 2026.08.25 | ₩62,094 | ₩62,238 | ₩62,047 | ₩62,238 | +0.23% | 2.8만 |
|---|
| 2026.08.24 | ₩61,920 | ₩62,014 | ₩61,860 | ₩61,960 | +0.06% | 3.6만 |
|---|
| 2026.08.21 | ₩61,880 | ₩61,907 | ₩61,773 | ₩61,813 | -0.11% | 2.6만 |
|---|
| 2026.08.20 | ₩61,893 | ₩61,954 | ₩61,840 | ₩61,915 | +0.03% | 1만 |
|---|
| 2026.08.19 | ₩62,121 | ₩62,121 | ₩61,980 | ₩62,103 | -0.03% | 3.4만 |
|---|
| 2026.08.18 | ₩61,720 | ₩61,867 | ₩61,639 | ₩61,833 | +0.18% | 3.2만 |
|---|
| 2026.08.17 | ₩61,827 | ₩61,900 | ₩61,773 | ₩61,786 | -0.06% | 3.8만 |
|---|
| 2026.08.14 | ₩62,067 | ₩62,067 | ₩61,880 | ₩61,907 | -0.26% | 3.6만 |
|---|
| 2026.08.13 | ₩62,094 | ₩62,157 | ₩62,032 | ₩62,078 | -0.03% | 2.6만 |
|---|
| 2026.08.12 | ₩61,987 | ₩61,987 | ₩61,853 | ₩61,873 | -0.18% | 4.6만 |
|---|
| 2026.08.11 | ₩62,141 | ₩62,201 | ₩62,067 | ₩62,094 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩62,214 | ₩62,214 | ₩62,061 | ₩62,061 | -0.25% | 2만 |
|---|
| 2026.08.07 | ₩62,335 | ₩62,335 | ₩62,241 | ₩62,301 | -0.05% | 1.3만 |
|---|
| 2026.08.06 | ₩62,562 | ₩62,562 | ₩62,114 | ₩62,134 | -0.68% | 2.3만 |
|---|
| 2026.08.05 | ₩62,308 | ₩62,381 | ₩62,268 | ₩62,361 | +0.09% | 5.8만 |
|---|
| 2026.08.04 | ₩62,188 | ₩62,388 | ₩62,188 | ₩62,292 | +0.17% | 3만 |
|---|
| 2026.08.03 | ₩62,027 | ₩62,147 | ₩62,027 | ₩62,121 | +0.15% | 5.7만 |
|---|
| 2026.07.31 | ₩61,974 | ₩61,974 | ₩61,807 | ₩61,879 | -0.15% | 2.2만 |
|---|
| 2026.07.30 | ₩62,054 | ₩62,089 | ₩62,014 | ₩62,022 | -0.05% | 1.5만 |
|---|
| 2026.07.29 | ₩62,188 | ₩62,275 | ₩61,974 | ₩61,995 | -0.31% | 2.4만 |
|---|
| 2026.07.28 | ₩62,174 | ₩62,321 | ₩62,094 | ₩62,228 | +0.09% | 2.3만 |
|---|
| 2026.07.27 | ₩62,041 | ₩62,107 | ₩62,000 | ₩62,083 | +0.07% | 9.7천 |
|---|
| 2026.07.24 | ₩62,014 | ₩62,054 | ₩61,867 | ₩61,920 | -0.15% | 1.8만 |
|---|
| 2026.07.23 | ₩61,867 | ₩61,987 | ₩61,773 | ₩61,908 | +0.07% | 3.2만 |
|---|
| 2026.07.22 | ₩62,041 | ₩62,081 | ₩61,960 | ₩62,007 | -0.05% | 2.7만 |
|---|
| 2026.07.21 | ₩62,147 | ₩62,147 | ₩62,054 | ₩62,081 | -0.11% | 2.4만 |
|---|
| 2026.07.20 | ₩62,321 | ₩62,321 | ₩62,181 | ₩62,184 | -0.22% | 1.3만 |
|---|
| 2026.07.17 | ₩62,402 | ₩62,428 | ₩62,308 | ₩62,308 | -0.15% | 1.9만 |
|---|
| 2026.07.16 | ₩62,268 | ₩62,348 | ₩62,174 | ₩62,315 | +0.08% | 3.9만 |
|---|
| 2026.07.15 | ₩62,348 | ₩62,428 | ₩62,335 | ₩62,402 | +0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,508 | ₩62,601 | ₩62,403 | ₩62,561 | +0.08% | 2.3만 |
|---|
| 2026.07.13 | ₩62,508 | ₩62,535 | ₩62,361 | ₩62,383 | -0.20% | 3.7만 |
|---|
| 2026.07.10 | ₩62,682 | ₩62,682 | ₩62,535 | ₩62,575 | -0.17% | 2.7만 |
|---|
| 2026.07.09 | ₩62,575 | ₩62,749 | ₩62,575 | ₩62,622 | +0.07% | 4.5만 |
|---|
| 2026.07.08 | ₩62,589 | ₩62,589 | ₩62,455 | ₩62,549 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩62,803 | ₩62,856 | ₩62,656 | ₩62,674 | -0.20% | 3.3만 |
|---|
| 2026.07.06 | ₩62,856 | ₩62,974 | ₩62,829 | ₩62,970 | +0.18% | 1.8만 |
|---|
| 2026.07.02 | ₩62,936 | ₩62,950 | ₩62,843 | ₩62,896 | -0.06% | 2.5만 |
|---|
| 2026.07.01 | ₩62,763 | ₩62,923 | ₩62,763 | ₩62,823 | +0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩63,070 | ₩63,110 | ₩62,896 | ₩62,896 | -0.28% | 2.7만 |
|---|
| 2026.06.29 | ₩63,057 | ₩63,217 | ₩63,057 | ₩63,196 | +0.22% | 3.1만 |
|---|
| 2026.06.26 | ₩63,003 | ₩63,190 | ₩63,003 | ₩63,097 | +0.15% | 1.6만 |
|---|
| 2026.06.25 | ₩63,137 | ₩63,204 | ₩63,017 | ₩63,057 | -0.13% | 3.2만 |
|---|
| 2026.06.24 | ₩62,883 | ₩63,030 | ₩62,883 | ₩62,983 | +0.16% | 1.2만 |
|---|
| 2026.06.23 | ₩62,669 | ₩62,870 | ₩62,669 | ₩62,709 | +0.06% | 3.8만 |
|---|
| 2026.06.22 | ₩62,669 | ₩62,749 | ₩62,656 | ₩62,709 | +0.06% | 3.6만 |
|---|
| 2026.06.18 | ₩62,910 | ₩62,997 | ₩62,749 | ₩62,833 | -0.12% | 3.3만 |
|---|
| 2026.06.17 | ₩62,870 | ₩62,923 | ₩62,642 | ₩62,642 | -0.36% | 3.2만 |
|---|
| 2026.06.16 | ₩62,843 | ₩62,936 | ₩62,709 | ₩62,829 | -0.02% | 4.2만 |
|---|
| 2026.06.15 | ₩62,829 | ₩62,876 | ₩62,742 | ₩62,776 | -0.09% | 2.4만 |
|---|
| 2026.06.12 | ₩62,682 | ₩62,736 | ₩62,602 | ₩62,709 | +0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩62,308 | ₩62,896 | ₩62,295 | ₩62,803 | +0.79% | 6.5만 |
|---|
| 2026.06.10 | ₩62,348 | ₩62,455 | ₩62,188 | ₩62,188 | -0.26% | 4만 |
|---|
| 2026.06.09 | ₩62,709 | ₩62,963 | ₩62,415 | ₩62,656 | -0.09% | 4.2만 |
|---|
| 2026.06.08 | ₩62,736 | ₩62,883 | ₩62,589 | ₩62,589 | -0.23% | 2.9만 |
|---|
| 2026.06.05 | ₩62,776 | ₩62,816 | ₩62,602 | ₩62,602 | -0.28% | 2.4만 |
|---|
| 2026.06.04 | ₩63,003 | ₩63,097 | ₩62,990 | ₩62,990 | -0.02% | 3만 |
|---|
| 2026.06.03 | ₩62,883 | ₩62,936 | ₩62,823 | ₩62,883 | 0.00% | 3.2만 |
|---|
| 2026.06.02 | ₩63,190 | ₩63,190 | ₩62,990 | ₩63,017 | -0.28% | 2.1만 |
|---|
| 2026.06.01 | ₩62,976 | ₩63,070 | ₩62,843 | ₩63,030 | +0.08% | 2.7만 |
|---|
| 2026.05.29 | ₩62,950 | ₩63,097 | ₩62,950 | ₩63,057 | +0.17% | 4.9만 |
|---|
| 2026.05.28 | ₩62,870 | ₩63,017 | ₩62,844 | ₩62,990 | +0.19% | 1.5만 |
|---|
| 2026.05.27 | ₩62,876 | ₩62,910 | ₩62,829 | ₩62,852 | -0.04% | 2.8만 |
|---|
| 2026.05.26 | ₩62,843 | ₩62,856 | ₩62,749 | ₩62,829 | -0.02% | 1.9만 |
|---|
| 2026.05.22 | ₩62,656 | ₩62,656 | ₩62,455 | ₩62,615 | -0.06% | 5.8만 |
|---|
| 2026.05.21 | ₩62,308 | ₩62,575 | ₩62,254 | ₩62,543 | +0.38% | 3.6만 |
|---|
| 2026.05.20 | ₩62,134 | ₩62,495 | ₩62,121 | ₩62,478 | +0.55% | 4만 |
|---|
| 2026.05.19 | ₩62,107 | ₩62,147 | ₩61,947 | ₩62,041 | -0.11% | 6.8만 |
|---|
| 2026.05.18 | ₩62,415 | ₩62,482 | ₩62,121 | ₩62,248 | -0.27% | 2.7만 |
|---|
| 2026.05.15 | ₩62,535 | ₩62,535 | ₩62,308 | ₩62,371 | -0.26% | 6.9만 |
|---|
| 2026.05.14 | ₩62,843 | ₩62,910 | ₩62,709 | ₩62,736 | -0.17% | 1.5만 |
|---|
| 2026.05.13 | ₩62,749 | ₩62,789 | ₩62,656 | ₩62,765 | +0.03% | 3.5만 |
|---|
| 2026.05.12 | ₩63,070 | ₩63,110 | ₩63,017 | ₩63,017 | -0.08% | 4.2만 |
|---|
| 2026.05.11 | ₩63,378 | ₩63,378 | ₩63,204 | ₩63,231 | -0.23% | 4.4만 |
|---|
| 2026.05.08 | ₩63,284 | ₩63,485 | ₩63,284 | ₩63,390 | +0.17% | 1.8만 |
|---|
| 2026.05.07 | ₩63,404 | ₩63,444 | ₩63,190 | ₩63,202 | -0.32% | 1.7만 |
|---|
| 2026.05.06 | ₩63,331 | ₩63,391 | ₩63,271 | ₩63,370 | +0.06% | 2.8만 |
|---|
| 2026.05.05 | ₩63,057 | ₩63,150 | ₩63,017 | ₩63,099 | +0.07% | 2.4만 |
|---|
| 2026.05.04 | ₩63,070 | ₩63,110 | ₩62,870 | ₩62,963 | -0.17% | 3.4만 |
|---|
| 2026.05.01 | ₩63,124 | ₩63,311 | ₩63,124 | ₩63,182 | +0.09% | 2.2만 |
|---|
| 2026.04.30 | ₩63,097 | ₩63,150 | ₩63,057 | ₩63,081 | -0.03% | 1.7만 |
|---|
| 2026.04.29 | ₩63,124 | ₩63,124 | ₩62,963 | ₩63,010 | -0.18% | 1.8만 |
|---|
| 2026.04.28 | ₩63,324 | ₩63,324 | ₩63,164 | ₩63,256 | -0.11% | 2.7만 |
|---|
| 2026.04.27 | ₩63,324 | ₩63,378 | ₩63,244 | ₩63,271 | -0.08% | 1.8만 |
|---|
| 2026.04.24 | ₩63,231 | ₩63,511 | ₩63,231 | ₩63,404 | +0.27% | 2.4만 |
|---|
| 2026.04.23 | ₩63,352 | ₩63,404 | ₩63,097 | ₩63,177 | -0.28% | 1.5만 |
|---|
| 2026.04.22 | ₩63,351 | ₩63,398 | ₩63,271 | ₩63,271 | -0.13% | 2.5만 |
|---|
| 2026.04.21 | ₩63,418 | ₩63,444 | ₩63,224 | ₩63,244 | -0.27% | 2.4만 |
|---|
| 2026.04.20 | ₩63,485 | ₩63,493 | ₩63,311 | ₩63,404 | -0.13% | 2.2만 |
|---|
| 2026.04.17 | ₩63,511 | ₩63,585 | ₩63,444 | ₩63,498 | -0.02% | 4.3만 |
|---|
| 2026.04.16 | ₩63,418 | ₩63,418 | ₩63,190 | ₩63,197 | -0.35% | 3.3만 |
|---|
| 2026.04.15 | ₩63,378 | ₩63,378 | ₩63,284 | ₩63,284 | -0.15% | 2.6만 |
|---|
| 2026.04.14 | ₩63,592 | ₩63,725 | ₩63,553 | ₩63,712 | +0.19% | 2.9만 |
|---|
| 2026.04.13 | ₩63,404 | ₩63,511 | ₩63,351 | ₩63,458 | +0.08% | 1.8만 |
|---|
| 2026.04.10 | ₩63,485 | ₩63,498 | ₩63,364 | ₩63,418 | -0.11% | 3.1만 |
|---|
| 2026.04.09 | ₩63,378 | ₩63,565 | ₩63,337 | ₩63,465 | +0.14% | 2.5만 |
|---|
| 2026.04.08 | ₩63,578 | ₩63,586 | ₩63,304 | ₩63,391 | -0.29% | 2.8만 |
|---|
| 2026.04.07 | ₩63,150 | ₩63,190 | ₩62,896 | ₩63,150 | 0.00% | 2.6만 |
|---|
| 2026.04.06 | ₩63,244 | ₩63,244 | ₩63,110 | ₩63,173 | -0.11% | 2.9만 |
|---|
| 2026.04.02 | ₩62,990 | ₩63,257 | ₩62,990 | ₩63,218 | +0.36% | 3.5만 |
|---|
| 2026.04.01 | ₩63,057 | ₩63,190 | ₩63,043 | ₩63,063 | +0.01% | 2.8만 |
|---|
| 2026.03.31 | ₩62,990 | ₩63,124 | ₩62,908 | ₩63,109 | +0.19% | 1.9만 |
|---|
| 2026.03.30 | ₩62,736 | ₩62,776 | ₩62,629 | ₩62,656 | -0.13% | 2만 |
|---|
| 2026.03.27 | ₩62,268 | ₩62,402 | ₩62,188 | ₩62,268 | 0.00% | 2.4만 |
|---|
| 2026.03.26 | ₩62,776 | ₩62,776 | ₩62,402 | ₩62,458 | -0.51% | 3.5만 |
|---|
| 2026.03.25 | ₩62,890 | ₩62,924 | ₩62,763 | ₩62,876 | -0.02% | 2.1만 |
|---|
| 2026.03.24 | ₩62,656 | ₩62,789 | ₩62,402 | ₩62,602 | -0.09% | 1.6만 |
|---|
| 2026.03.23 | ₩62,669 | ₩62,943 | ₩62,669 | ₩62,819 | +0.24% | 1.8만 |
|---|
| 2026.03.20 | ₩62,716 | ₩62,716 | ₩62,402 | ₩62,494 | -0.35% | 8.9천 |
|---|
| 2026.03.19 | ₩62,843 | ₩63,110 | ₩62,843 | ₩63,054 | +0.34% | 1.1만 |
|---|
| 2026.03.18 | ₩63,177 | ₩63,204 | ₩62,950 | ₩62,950 | -0.36% | 2.3만 |
|---|
| 2026.03.17 | ₩63,217 | ₩63,297 | ₩63,217 | ₩63,297 | +0.13% | 1.6만 |
|---|
| 2026.03.16 | ₩63,057 | ₩63,089 | ₩62,990 | ₩63,063 | +0.01% | 2.8만 |
|---|
| 2026.03.13 | ₩62,990 | ₩63,002 | ₩62,736 | ₩62,784 | -0.33% | 5.6만 |
|---|
| 2026.03.12 | ₩62,976 | ₩63,017 | ₩62,776 | ₩62,843 | -0.21% | 4.5만 |
|---|
| 2026.03.11 | ₩63,244 | ₩63,271 | ₩63,097 | ₩63,146 | -0.15% | 4.5만 |
|---|
| 2026.03.10 | ₩63,953 | ₩63,979 | ₩63,672 | ₩63,692 | -0.41% | 1.7만 |
|---|
| 2026.03.09 | ₩63,485 | ₩63,859 | ₩63,424 | ₩63,805 | +0.51% | 2.8만 |
|---|
| 2026.03.06 | ₩63,618 | ₩63,832 | ₩63,458 | ₩63,665 | +0.07% | 3.1만 |
|---|
| 2026.03.05 | ₩63,779 | ₩63,832 | ₩63,652 | ₩63,752 | -0.04% | 2.5만 |
|---|
| 2026.03.04 | ₩63,991 | ₩64,046 | ₩63,919 | ₩63,978 | -0.02% | 2.5만 |
|---|
| 2026.03.03 | ₩63,846 | ₩64,100 | ₩63,658 | ₩63,986 | +0.22% | 3.3만 |
|---|
| 2026.03.02 | ₩64,166 | ₩64,166 | ₩64,005 | ₩64,110 | -0.09% | 3만 |
|---|
| 2026.02.27 | ₩64,314 | ₩64,354 | ₩64,207 | ₩64,338 | +0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩64,126 | ₩64,340 | ₩64,126 | ₩64,233 | +0.17% | 2.1만 |
|---|
| 2026.02.25 | ₩64,100 | ₩64,180 | ₩64,100 | ₩64,130 | +0.05% | 8.6천 |
|---|
| 2026.02.24 | ₩64,053 | ₩64,180 | ₩63,993 | ₩64,109 | +0.09% | 1.9만 |
|---|
| 2026.02.23 | ₩64,033 | ₩64,140 | ₩64,006 | ₩64,074 | +0.06% | 4.5만 |
|---|
| 2026.02.20 | ₩63,966 | ₩64,019 | ₩63,912 | ₩64,006 | +0.06% | 5만 |
|---|
| 2026.02.19 | ₩63,872 | ₩64,033 | ₩63,856 | ₩63,946 | +0.12% | 1.5만 |
|---|
| 2026.02.18 | ₩64,019 | ₩64,019 | ₩63,912 | ₩63,946 | -0.11% | 2.1만 |
|---|
| 2026.02.17 | ₩64,060 | ₩64,113 | ₩63,899 | ₩64,019 | -0.06% | 1.8만 |
|---|
| 2026.02.13 | ₩63,872 | ₩63,966 | ₩63,846 | ₩63,926 | +0.08% | 1만 |
|---|
| 2026.02.12 | ₩63,605 | ₩63,899 | ₩63,605 | ₩63,761 | +0.25% | 2만 |
|---|
| 2026.02.11 | ₩63,672 | ₩63,672 | ₩63,467 | ₩63,525 | -0.23% | 2.9만 |
|---|
| 2026.02.10 | ₩63,886 | ₩63,939 | ₩63,768 | ₩63,935 | +0.08% | 1.2만 |
|---|
| 2026.02.09 | ₩63,632 | ₩63,752 | ₩63,632 | ₩63,739 | +0.17% | 2만 |
|---|
| 2026.02.06 | ₩63,685 | ₩63,698 | ₩63,618 | ₩63,692 | +0.01% | 1.7만 |
|---|
| 2026.02.05 | ₩63,511 | ₩63,658 | ₩63,444 | ₩63,658 | +0.23% | 4.2만 |
|---|
| 2026.02.04 | ₩63,351 | ₩63,431 | ₩63,351 | ₩63,404 | +0.08% | 7만 |
|---|
| 2026.02.03 | ₩63,404 | ₩63,578 | ₩63,337 | ₩63,418 | +0.02% | 1.3만 |
|---|
| 2026.02.02 | ₩63,511 | ₩63,538 | ₩63,404 | ₩63,458 | -0.08% | 2만 |
|---|
| 2026.01.30 | ₩63,471 | ₩63,592 | ₩63,471 | ₩63,526 | +0.09% | 1.9만 |
|---|
| 2026.01.29 | ₩63,404 | ₩63,565 | ₩63,356 | ₩63,531 | +0.20% | 1.8만 |
|---|
| 2026.01.28 | ₩63,485 | ₩63,485 | ₩63,378 | ₩63,378 | -0.17% | 3.8만 |
|---|
| 2026.01.27 | ₩63,511 | ₩63,618 | ₩63,378 | ₩63,444 | -0.11% | 2.7만 |
|---|
| 2026.01.26 | ₩63,538 | ₩63,592 | ₩63,510 | ₩63,578 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩63,431 | ₩63,497 | ₩63,391 | ₩63,465 | +0.05% | 1.2만 |
|---|
| 2026.01.22 | ₩63,295 | ₩63,458 | ₩63,295 | ₩63,411 | +0.18% | 1.7만 |
|---|
| 2026.01.21 | ₩63,217 | ₩63,364 | ₩63,162 | ₩63,332 | +0.18% | 2.3만 |
|---|
| 2026.01.20 | ₩63,297 | ₩63,297 | ₩63,083 | ₩63,103 | -0.31% | 2.9만 |
|---|
| 2026.01.16 | ₩63,511 | ₩63,538 | ₩63,471 | ₩63,478 | -0.05% | 3.3만 |
|---|
| 2026.01.15 | ₩63,658 | ₩63,658 | ₩63,431 | ₩63,551 | -0.17% | 3만 |
|---|
| 2026.01.14 | ₩63,538 | ₩63,632 | ₩63,526 | ₩63,592 | +0.08% | 1.8만 |
|---|
| 2026.01.13 | ₩63,832 | ₩63,832 | ₩63,739 | ₩63,779 | -0.08% | 1.9만 |
|---|
| 2026.01.12 | ₩63,685 | ₩63,872 | ₩63,685 | ₩63,752 | +0.10% | 3.6만 |
|---|
| 2026.01.09 | ₩63,698 | ₩63,832 | ₩63,657 | ₩63,819 | +0.19% | 1.6만 |
|---|
| 2026.01.08 | ₩63,779 | ₩63,779 | ₩63,616 | ₩63,685 | -0.15% | 1.9만 |
|---|
| 2026.01.07 | ₩63,739 | ₩63,832 | ₩63,672 | ₩63,779 | +0.06% | 1.8만 |
|---|
| 2026.01.06 | ₩63,632 | ₩63,698 | ₩63,618 | ₩63,686 | +0.09% | 2.6만 |
|---|
| 2026.01.05 | ₩63,645 | ₩63,712 | ₩63,592 | ₩63,688 | +0.07% | 1.9만 |
|---|
| 2026.01.02 | ₩63,645 | ₩63,645 | ₩63,578 | ₩63,578 | -0.11% | 1.6만 |
|---|
| 2025.12.31 | ₩63,711 | ₩63,739 | ₩63,578 | ₩63,592 | -0.19% | 2.5만 |
|---|
| 2025.12.30 | ₩63,685 | ₩63,779 | ₩63,658 | ₩63,779 | +0.15% | 2.2만 |
|---|
| 2025.12.29 | ₩63,765 | ₩64,060 | ₩63,712 | ₩63,819 | +0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩63,712 | ₩63,799 | ₩63,632 | ₩63,712 | 0.00% | 1.4만 |
|---|
| 2025.12.24 | ₩63,571 | ₩63,765 | ₩63,565 | ₩63,672 | +0.16% | 2.3만 |
|---|
| 2025.12.23 | ₩63,703 | ₩63,899 | ₩63,703 | ₩63,859 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩63,832 | ₩63,912 | ₩63,805 | ₩63,872 | +0.06% | 2.3만 |
|---|
| 2025.12.19 | ₩63,912 | ₩63,912 | ₩63,842 | ₩63,846 | -0.10% | 1.4만 |
|---|
| 2025.12.18 | ₩63,939 | ₩63,959 | ₩63,872 | ₩63,946 | +0.01% | 2만 |
|---|
| 2025.12.17 | ₩63,765 | ₩63,792 | ₩63,685 | ₩63,753 | -0.02% | 2.6만 |
|---|
| 2025.12.16 | ₩63,698 | ₩63,805 | ₩63,645 | ₩63,752 | +0.08% | 1.1만 |
|---|
| 2025.12.15 | ₩63,739 | ₩63,779 | ₩63,645 | ₩63,669 | -0.11% | 1.8만 |
|---|
| 2025.12.12 | ₩63,805 | ₩63,805 | ₩63,538 | ₩63,565 | -0.38% | 1.4만 |
|---|
| 2025.12.11 | ₩64,073 | ₩64,073 | ₩63,765 | ₩63,800 | -0.43% | 1.8만 |
|---|
| 2025.12.10 | ₩63,712 | ₩63,819 | ₩63,538 | ₩63,792 | +0.13% | 1.3만 |
|---|
| 2025.12.09 | ₩64,073 | ₩64,073 | ₩63,578 | ₩63,624 | -0.70% | 2.7만 |
|---|
| 2025.12.08 | ₩63,765 | ₩63,765 | ₩63,563 | ₩63,632 | -0.21% | 1.7만 |
|---|
| 2025.12.05 | ₩63,792 | ₩63,832 | ₩63,685 | ₩63,719 | -0.12% | 1.6만 |
|---|
| 2025.12.04 | ₩64,060 | ₩64,060 | ₩63,725 | ₩63,804 | -0.40% | 1.4만 |
|---|
| 2025.12.03 | ₩63,912 | ₩63,953 | ₩63,846 | ₩63,942 | +0.05% | 1.5만 |
|---|
| 2025.12.02 | ₩63,779 | ₩63,859 | ₩63,765 | ₩63,844 | +0.10% | 6.3천 |
|---|
| 2025.12.01 | ₩63,752 | ₩63,779 | ₩63,685 | ₩63,745 | -0.01% | 1.7만 |
|---|
| 2025.11.28 | ₩64,153 | ₩64,153 | ₩63,926 | ₩64,014 | -0.22% | 1.3만 |
|---|
| 2025.11.26 | ₩63,945 | ₩64,193 | ₩63,898 | ₩64,094 | +0.23% | 9.3천 |
|---|
| 2025.11.25 | ₩64,220 | ₩64,354 | ₩64,140 | ₩64,300 | +0.12% | 1.4만 |
|---|
| 2025.11.24 | ₩64,207 | ₩64,207 | ₩64,086 | ₩64,166 | -0.06% | 1.1만 |
|---|
| 2025.11.21 | ₩63,939 | ₩64,006 | ₩63,859 | ₩63,979 | +0.06% | 1.5만 |
|---|
| 2025.11.20 | ₩63,914 | ₩63,953 | ₩63,725 | ₩63,759 | -0.24% | 1.7만 |
|---|
| 2025.11.19 | ₩63,846 | ₩63,872 | ₩63,712 | ₩63,752 | -0.15% | 1.2만 |
|---|
| 2025.11.18 | ₩63,926 | ₩63,926 | ₩63,698 | ₩63,789 | -0.21% | 1.7만 |
|---|
| 2025.11.17 | ₩63,939 | ₩63,939 | ₩63,725 | ₩63,753 | -0.29% | 1.3만 |
|---|
| 2025.11.14 | ₩64,046 | ₩64,046 | ₩63,765 | ₩63,783 | -0.41% | 1.2만 |
|---|
| 2025.11.13 | ₩63,979 | ₩63,979 | ₩63,779 | ₩63,835 | -0.23% | 2.6만 |
|---|
| 2025.11.12 | ₩64,140 | ₩64,140 | ₩64,019 | ₩64,053 | -0.14% | 3.8만 |
|---|
| 2025.11.11 | ₩64,046 | ₩64,140 | ₩63,979 | ₩64,058 | +0.02% | 1.7만 |
|---|
| 2025.11.10 | ₩63,872 | ₩63,939 | ₩63,805 | ₩63,899 | +0.04% | 1만 |
|---|
| 2025.11.07 | ₩63,779 | ₩63,899 | ₩63,772 | ₩63,839 | +0.09% | 7천 |
|---|
| 2025.11.06 | ₩63,805 | ₩63,939 | ₩63,752 | ₩63,872 | +0.10% | 2.3만 |
|---|
| 2025.11.05 | ₩63,819 | ₩63,819 | ₩63,632 | ₩63,678 | -0.22% | 2만 |
|---|
| 2025.11.04 | ₩63,805 | ₩63,898 | ₩63,739 | ₩63,826 | +0.03% | 4.3만 |
|---|
| 2025.11.03 | ₩63,792 | ₩63,805 | ₩63,739 | ₩63,792 | 0.00% | 1만 |
|---|
| 2025.10.31 | ₩63,912 | ₩63,979 | ₩63,832 | ₩63,866 | -0.07% | 2.2만 |
|---|
| 2025.10.30 | ₩63,792 | ₩63,965 | ₩63,658 | ₩63,922 | +0.20% | 3.7만 |
|---|
| 2025.10.29 | ₩64,327 | ₩64,327 | ₩63,979 | ₩64,019 | -0.48% | 1.1만 |
|---|
| 2025.10.28 | ₩64,434 | ₩64,434 | ₩64,221 | ₩64,320 | -0.18% | 2.3만 |
|---|
| 2025.10.27 | ₩64,260 | ₩64,782 | ₩64,133 | ₩64,434 | +0.27% | 1.6만 |
|---|
| 2025.10.24 | ₩64,273 | ₩64,273 | ₩64,073 | ₩64,252 | -0.03% | 2.1만 |
|---|
| 2025.10.23 | ₩64,179 | ₩64,207 | ₩64,086 | ₩64,128 | -0.08% | 2.4만 |
|---|
| 2025.10.22 | ₩64,247 | ₩64,260 | ₩64,166 | ₩64,227 | -0.03% | 2.5만 |
|---|
| 2025.10.21 | ₩64,541 | ₩64,621 | ₩64,514 | ₩64,577 | +0.06% | 2.8만 |
|---|
| 2025.10.20 | ₩64,554 | ₩64,554 | ₩64,421 | ₩64,481 | -0.11% | 1만 |
|---|
| 2025.10.17 | ₩64,300 | ₩64,379 | ₩64,220 | ₩64,347 | +0.07% | 1.5만 |
|---|
| 2025.10.16 | ₩64,207 | ₩64,378 | ₩64,187 | ₩64,360 | +0.24% | 2.2만 |
|---|
| 2025.10.15 | ₩64,280 | ₩64,340 | ₩64,113 | ₩64,161 | -0.19% | 1.6만 |
|---|
| 2025.10.14 | ₩64,046 | ₩64,245 | ₩64,019 | ₩64,192 | +0.23% | 9.6천 |
|---|
| 2025.10.13 | ₩64,019 | ₩64,140 | ₩63,953 | ₩63,993 | -0.04% | 1.7만 |
|---|
| 2025.10.10 | ₩63,993 | ₩64,042 | ₩63,864 | ₩63,872 | -0.19% | 9.1천 |
|---|