시장 데이터를 불러오는 중
전체 종목
NEOS Enhanced Income 1-3 Month T-Bill ETF 과거 주가
NEOS Enhanced Income 1-3 Month T-Bill ETF · CSHI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS Enhanced Income 1-3 Month T-Bill ETF · CSHI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,554 | ₩66,567 | ₩66,540 | ₩66,567 | +0.02% | 106.4만 |
| 2026.10.08 | ₩66,527 | ₩66,554 | ₩66,527 | ₩66,527 | 0.00% | 81.3만 |
| 2026.10.07 | ₩66,500 | ₩66,527 | ₩66,500 | ₩66,514 | +0.02% | 55만 |
| 2026.10.06 | ₩66,514 | ₩66,514 | ₩66,500 | ₩66,514 | 0.00% | 76.5만 |
| 2026.10.05 | ₩66,500 | ₩66,514 | ₩66,487 | ₩66,514 | +0.02% | 82.9만 |
| 2026.10.02 | ₩66,487 | ₩66,500 | ₩66,474 | ₩66,474 | -0.02% | 92만 |
| 2026.10.01 | ₩66,447 | ₩66,474 | ₩66,433 | ₩66,447 | 0.00% | 64.6만 |
| 2026.09.30 | ₩66,433 | ₩66,474 | ₩66,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,447 |
| +0.02% |
| 105.5만 |
| 2026.09.29 | ₩66,447 | ₩66,460 | ₩66,433 | ₩66,433 | -0.02% | 78.9만 |
|---|
| 2026.09.28 | ₩66,433 | ₩66,447 | ₩66,420 | ₩66,433 | 0.00% | 87.3만 |
|---|
| 2026.09.25 | ₩66,433 | ₩66,433 | ₩66,420 | ₩66,433 | 0.00% | 50만 |
|---|
| 2026.09.24 | ₩66,380 | ₩66,487 | ₩66,380 | ₩66,407 | +0.04% | 61.4만 |
|---|
| 2026.09.23 | ₩66,380 | ₩66,407 | ₩66,380 | ₩66,393 | +0.02% | 63.9만 |
|---|
| 2026.09.22 | ₩66,380 | ₩66,393 | ₩66,367 | ₩66,380 | 0.00% | 47.9만 |
|---|
| 2026.09.21 | ₩66,367 | ₩66,380 | ₩66,367 | ₩66,380 | +0.02% | 53.4만 |
|---|
| 2026.09.18 | ₩66,380 | ₩66,380 | ₩66,353 | ₩66,367 | -0.02% | 78.2만 |
|---|
| 2026.09.17 | ₩66,327 | ₩66,367 | ₩66,327 | ₩66,340 | +0.02% | 52.7만 |
|---|
| 2026.09.16 | ₩66,327 | ₩66,353 | ₩66,313 | ₩66,327 | 0.00% | 68.1만 |
|---|
| 2026.09.15 | ₩66,313 | ₩66,327 | ₩66,300 | ₩66,300 | -0.02% | 62.9만 |
|---|
| 2026.09.14 | ₩66,340 | ₩66,340 | ₩66,313 | ₩66,327 | -0.02% | 78.6만 |
|---|
| 2026.09.11 | ₩66,353 | ₩66,353 | ₩66,300 | ₩66,340 | -0.02% | 88.9만 |
|---|
| 2026.09.10 | ₩66,273 | ₩66,300 | ₩66,260 | ₩66,273 | 0.00% | 123.6만 |
|---|
| 2026.09.09 | ₩66,327 | ₩66,634 | ₩66,273 | ₩66,273 | -0.08% | 143.1만 |
|---|
| 2026.09.08 | ₩66,514 | ₩66,567 | ₩66,514 | ₩66,540 | +0.04% | 95.5만 |
|---|
| 2026.09.04 | ₩66,554 | ₩66,567 | ₩66,527 | ₩66,527 | -0.04% | 83.1만 |
|---|
| 2026.09.03 | ₩66,540 | ₩66,554 | ₩66,540 | ₩66,554 | +0.02% | 109.7만 |
|---|
| 2026.09.02 | ₩66,540 | ₩66,554 | ₩66,527 | ₩66,527 | -0.02% | 112.7만 |
|---|
| 2026.09.01 | ₩66,433 | ₩66,540 | ₩66,433 | ₩66,527 | +0.14% | 101.5만 |
|---|
| 2026.08.31 | ₩66,527 | ₩66,540 | ₩66,500 | ₩66,514 | -0.02% | 110.4만 |
|---|
| 2026.08.28 | ₩66,514 | ₩66,514 | ₩66,500 | ₩66,500 | -0.02% | 52.9만 |
|---|
| 2026.08.27 | ₩66,500 | ₩66,500 | ₩66,487 | ₩66,487 | -0.02% | 53.9만 |
|---|
| 2026.08.26 | ₩66,487 | ₩66,500 | ₩66,474 | ₩66,487 | 0.00% | 89만 |
|---|
| 2026.08.25 | ₩66,474 | ₩66,487 | ₩66,460 | ₩66,460 | -0.02% | 61.3만 |
|---|
| 2026.08.24 | ₩66,487 | ₩66,500 | ₩66,460 | ₩66,460 | -0.04% | 79.1만 |
|---|
| 2026.08.21 | ₩66,447 | ₩66,460 | ₩66,435 | ₩66,460 | +0.02% | 70.5만 |
|---|
| 2026.08.20 | ₩66,420 | ₩66,447 | ₩66,420 | ₩66,420 | 0.00% | 49.5만 |
|---|
| 2026.08.19 | ₩66,420 | ₩66,433 | ₩66,420 | ₩66,420 | 0.00% | 33.5만 |
|---|
| 2026.08.18 | ₩66,433 | ₩66,460 | ₩66,407 | ₩66,420 | -0.02% | 52.4만 |
|---|
| 2026.08.17 | ₩66,407 | ₩66,420 | ₩66,393 | ₩66,420 | +0.02% | 71.5만 |
|---|
| 2026.08.14 | ₩66,433 | ₩66,440 | ₩66,393 | ₩66,420 | -0.02% | 81.8만 |
|---|
| 2026.08.13 | ₩66,407 | ₩66,420 | ₩66,393 | ₩66,420 | +0.02% | 70.8만 |
|---|
| 2026.08.12 | ₩66,500 | ₩66,500 | ₩66,380 | ₩66,380 | -0.18% | 78.9만 |
|---|
| 2026.08.11 | ₩66,647 | ₩66,669 | ₩66,634 | ₩66,647 | 0.00% | 60.7만 |
|---|
| 2026.08.10 | ₩66,607 | ₩66,661 | ₩66,607 | ₩66,634 | +0.04% | 43.2만 |
|---|
| 2026.08.07 | ₩66,634 | ₩66,647 | ₩66,621 | ₩66,634 | 0.00% | 55.3만 |
|---|
| 2026.08.06 | ₩66,634 | ₩66,634 | ₩66,607 | ₩66,621 | -0.02% | 52.3만 |
|---|
| 2026.08.05 | ₩66,634 | ₩66,634 | ₩66,594 | ₩66,621 | -0.02% | 50만 |
|---|
| 2026.08.04 | ₩66,594 | ₩66,643 | ₩66,581 | ₩66,607 | +0.02% | 85.4만 |
|---|
| 2026.08.03 | ₩66,607 | ₩66,607 | ₩66,558 | ₩66,594 | -0.02% | 59.4만 |
|---|
| 2026.07.31 | ₩66,554 | ₩66,581 | ₩66,540 | ₩66,581 | +0.04% | 56.8만 |
|---|
| 2026.07.30 | ₩66,514 | ₩66,567 | ₩66,514 | ₩66,567 | +0.08% | 56.9만 |
|---|
| 2026.07.29 | ₩66,500 | ₩66,547 | ₩66,500 | ₩66,527 | +0.04% | 42.1만 |
|---|
| 2026.07.28 | ₩66,500 | ₩66,567 | ₩66,500 | ₩66,514 | +0.02% | 38.9만 |
|---|
| 2026.07.27 | ₩66,527 | ₩66,527 | ₩66,487 | ₩66,500 | -0.04% | 44.3만 |
|---|
| 2026.07.24 | ₩66,474 | ₩66,514 | ₩66,474 | ₩66,487 | +0.02% | 28.5만 |
|---|
| 2026.07.23 | ₩66,474 | ₩66,474 | ₩66,433 | ₩66,451 | -0.03% | 58.7만 |
|---|
| 2026.07.22 | ₩66,474 | ₩66,487 | ₩66,460 | ₩66,474 | 0.00% | 42.5만 |
|---|
| 2026.07.21 | ₩66,474 | ₩66,504 | ₩66,460 | ₩66,474 | 0.00% | 46.1만 |
|---|
| 2026.07.20 | ₩66,420 | ₩66,460 | ₩66,420 | ₩66,447 | +0.04% | 56.3만 |
|---|
| 2026.07.17 | ₩66,433 | ₩66,447 | ₩66,407 | ₩66,433 | 0.00% | 57.6만 |
|---|
| 2026.07.16 | ₩66,460 | ₩66,460 | ₩66,420 | ₩66,447 | -0.02% | 73.5만 |
|---|
| 2026.07.15 | ₩66,447 | ₩66,447 | ₩66,420 | ₩66,433 | -0.02% | 106만 |
|---|
| 2026.07.14 | ₩66,661 | ₩66,674 | ₩66,661 | ₩66,667 | +0.01% | 39.2만 |
|---|
| 2026.07.13 | ₩66,674 | ₩66,674 | ₩66,647 | ₩66,647 | -0.04% | 84.7만 |
|---|
| 2026.07.10 | ₩66,634 | ₩66,681 | ₩66,634 | ₩66,661 | +0.04% | 51.9만 |
|---|
| 2026.07.09 | ₩66,634 | ₩66,661 | ₩66,621 | ₩66,647 | +0.02% | 54.4만 |
|---|
| 2026.07.08 | ₩66,634 | ₩66,647 | ₩66,607 | ₩66,634 | 0.00% | 53.4만 |
|---|
| 2026.07.07 | ₩66,647 | ₩66,647 | ₩66,607 | ₩66,627 | -0.03% | 38.1만 |
|---|
| 2026.07.06 | ₩66,621 | ₩66,634 | ₩66,567 | ₩66,607 | -0.02% | 50.4만 |
|---|
| 2026.07.02 | ₩66,567 | ₩66,613 | ₩66,567 | ₩66,607 | +0.06% | 61.7만 |
|---|
| 2026.07.01 | ₩66,554 | ₩66,594 | ₩66,540 | ₩66,594 | +0.06% | 63.7만 |
|---|
| 2026.06.30 | ₩66,647 | ₩66,647 | ₩66,554 | ₩66,581 | -0.10% | 61.9만 |
|---|
| 2026.06.29 | ₩66,514 | ₩66,567 | ₩66,514 | ₩66,567 | +0.08% | 41.1만 |
|---|
| 2026.06.26 | ₩66,527 | ₩66,540 | ₩66,500 | ₩66,514 | -0.02% | 34.7만 |
|---|
| 2026.06.25 | ₩66,514 | ₩66,527 | ₩66,474 | ₩66,500 | -0.02% | 52.1만 |
|---|
| 2026.06.24 | ₩66,487 | ₩66,514 | ₩66,463 | ₩66,474 | -0.02% | 54.1만 |
|---|
| 2026.06.23 | ₩66,474 | ₩66,487 | ₩66,447 | ₩66,474 | 0.00% | 43.6만 |
|---|
| 2026.06.22 | ₩66,500 | ₩66,514 | ₩66,474 | ₩66,487 | -0.02% | 82.7만 |
|---|
| 2026.06.18 | ₩66,487 | ₩66,499 | ₩66,460 | ₩66,487 | 0.00% | 82.1만 |
|---|
| 2026.06.17 | ₩66,474 | ₩66,487 | ₩66,447 | ₩66,487 | +0.02% | 61만 |
|---|
| 2026.06.16 | ₩66,460 | ₩66,460 | ₩66,433 | ₩66,454 | -0.01% | 29.6만 |
|---|
| 2026.06.15 | ₩66,407 | ₩66,447 | ₩66,393 | ₩66,447 | +0.06% | 47.7만 |
|---|
| 2026.06.12 | ₩66,393 | ₩66,433 | ₩66,393 | ₩66,420 | +0.04% | 43.6만 |
|---|
| 2026.06.11 | ₩66,300 | ₩66,407 | ₩66,260 | ₩66,380 | +0.12% | 100만 |
|---|
| 2026.06.10 | ₩66,420 | ₩66,420 | ₩66,246 | ₩66,273 | -0.22% | 92.3만 |
|---|
| 2026.06.09 | ₩66,621 | ₩66,647 | ₩66,460 | ₩66,594 | -0.04% | 89.6만 |
|---|
| 2026.06.08 | ₩66,567 | ₩66,647 | ₩66,567 | ₩66,621 | +0.08% | 77.7만 |
|---|
| 2026.06.05 | ₩66,674 | ₩66,674 | ₩66,527 | ₩66,540 | -0.20% | 81.2만 |
|---|
| 2026.06.04 | ₩66,674 | ₩66,674 | ₩66,647 | ₩66,674 | 0.00% | 65만 |
|---|
| 2026.06.03 | ₩66,621 | ₩66,647 | ₩66,621 | ₩66,647 | +0.04% | 48.1만 |
|---|
| 2026.06.02 | ₩66,634 | ₩66,647 | ₩66,610 | ₩66,634 | 0.00% | 48.6만 |
|---|
| 2026.06.01 | ₩66,621 | ₩66,621 | ₩66,607 | ₩66,607 | -0.02% | 58.5만 |
|---|
| 2026.05.29 | ₩66,621 | ₩66,621 | ₩66,594 | ₩66,594 | -0.04% | 51.7만 |
|---|
| 2026.05.28 | ₩66,607 | ₩66,621 | ₩66,594 | ₩66,594 | -0.02% | 59.8만 |
|---|
| 2026.05.27 | ₩66,607 | ₩66,621 | ₩66,581 | ₩66,607 | 0.00% | 63.9만 |
|---|
| 2026.05.26 | ₩66,567 | ₩66,607 | ₩66,567 | ₩66,581 | +0.02% | 52.4만 |
|---|
| 2026.05.22 | ₩66,540 | ₩66,567 | ₩66,540 | ₩66,554 | +0.02% | 47.1만 |
|---|
| 2026.05.21 | ₩66,554 | ₩66,567 | ₩66,527 | ₩66,567 | +0.02% | 40.1만 |
|---|
| 2026.05.20 | ₩66,487 | ₩66,554 | ₩66,487 | ₩66,554 | +0.10% | 43.1만 |
|---|
| 2026.05.19 | ₩66,514 | ₩66,527 | ₩66,474 | ₩66,514 | 0.00% | 53.6만 |
|---|
| 2026.05.18 | ₩66,487 | ₩66,514 | ₩66,474 | ₩66,514 | +0.04% | 68.9만 |
|---|
| 2026.05.15 | ₩66,527 | ₩66,527 | ₩66,452 | ₩66,487 | -0.06% | 81.2만 |
|---|
| 2026.05.14 | ₩66,500 | ₩66,500 | ₩66,474 | ₩66,500 | 0.00% | 59.9만 |
|---|
| 2026.05.13 | ₩66,514 | ₩66,514 | ₩66,460 | ₩66,474 | -0.06% | 86.9만 |
|---|
| 2026.05.12 | ₩66,728 | ₩66,741 | ₩66,701 | ₩66,734 | +0.01% | 76.4만 |
|---|
| 2026.05.11 | ₩66,728 | ₩66,741 | ₩66,687 | ₩66,728 | 0.00% | 68.3만 |
|---|
| 2026.05.08 | ₩66,728 | ₩66,728 | ₩66,687 | ₩66,728 | 0.00% | 57.4만 |
|---|
| 2026.05.07 | ₩66,714 | ₩66,714 | ₩66,674 | ₩66,687 | -0.04% | 57.8만 |
|---|
| 2026.05.06 | ₩66,701 | ₩66,701 | ₩66,661 | ₩66,687 | -0.02% | 68만 |
|---|
| 2026.05.05 | ₩66,674 | ₩66,713 | ₩66,661 | ₩66,681 | +0.01% | 62.8만 |
|---|
| 2026.05.04 | ₩66,674 | ₩66,674 | ₩66,634 | ₩66,661 | -0.02% | 42.2만 |
|---|
| 2026.05.01 | ₩66,634 | ₩66,647 | ₩66,621 | ₩66,647 | +0.02% | 69.2만 |
|---|
| 2026.04.30 | ₩66,621 | ₩66,641 | ₩66,594 | ₩66,634 | +0.02% | 47.3만 |
|---|
| 2026.04.29 | ₩66,627 | ₩66,634 | ₩66,594 | ₩66,594 | -0.05% | 49.3만 |
|---|
| 2026.04.28 | ₩66,607 | ₩66,621 | ₩66,581 | ₩66,621 | +0.02% | 45.7만 |
|---|
| 2026.04.27 | ₩66,594 | ₩66,607 | ₩66,581 | ₩66,601 | +0.01% | 43.9만 |
|---|
| 2026.04.24 | ₩66,554 | ₩66,594 | ₩66,554 | ₩66,567 | +0.02% | 28.2만 |
|---|
| 2026.04.23 | ₩66,567 | ₩66,567 | ₩66,514 | ₩66,554 | -0.02% | 34.9만 |
|---|
| 2026.04.22 | ₩66,540 | ₩66,554 | ₩66,514 | ₩66,554 | +0.02% | 42.5만 |
|---|
| 2026.04.21 | ₩66,527 | ₩66,534 | ₩66,500 | ₩66,500 | -0.04% | 47.3만 |
|---|
| 2026.04.20 | ₩66,540 | ₩66,540 | ₩66,500 | ₩66,527 | -0.02% | 57만 |
|---|
| 2026.04.17 | ₩66,514 | ₩66,527 | ₩66,500 | ₩66,514 | 0.00% | 85.9만 |
|---|
| 2026.04.16 | ₩66,500 | ₩66,500 | ₩66,460 | ₩66,487 | -0.02% | 61.1만 |
|---|
| 2026.04.15 | ₩66,487 | ₩66,500 | ₩66,460 | ₩66,487 | 0.00% | 105.4만 |
|---|
| 2026.04.14 | ₩66,714 | ₩66,741 | ₩66,701 | ₩66,728 | +0.02% | 61.8만 |
|---|
| 2026.04.13 | ₩66,661 | ₩66,728 | ₩66,661 | ₩66,701 | +0.06% | 49.1만 |
|---|
| 2026.04.10 | ₩66,674 | ₩66,694 | ₩66,674 | ₩66,687 | +0.02% | 28.7만 |
|---|
| 2026.04.09 | ₩66,674 | ₩66,674 | ₩66,635 | ₩66,647 | -0.04% | 35.3만 |
|---|
| 2026.04.08 | ₩66,621 | ₩66,661 | ₩66,621 | ₩66,647 | +0.04% | 33.2만 |
|---|
| 2026.04.07 | ₩66,607 | ₩66,607 | ₩66,567 | ₩66,601 | -0.01% | 33.9만 |
|---|
| 2026.04.06 | ₩66,581 | ₩66,621 | ₩66,581 | ₩66,621 | +0.06% | 32.7만 |
|---|
| 2026.04.02 | ₩66,554 | ₩66,567 | ₩66,514 | ₩66,560 | +0.01% | 31.9만 |
|---|
| 2026.04.01 | ₩66,540 | ₩66,554 | ₩66,500 | ₩66,540 | 0.00% | 33.7만 |
|---|
| 2026.03.31 | ₩66,487 | ₩66,540 | ₩66,460 | ₩66,540 | +0.08% | 36만 |
|---|
| 2026.03.30 | ₩66,340 | ₩66,433 | ₩66,340 | ₩66,420 | +0.12% | 73.9만 |
|---|
| 2026.03.27 | ₩66,393 | ₩66,420 | ₩66,340 | ₩66,351 | -0.06% | 39.8만 |
|---|
| 2026.03.26 | ₩66,407 | ₩66,433 | ₩66,393 | ₩66,407 | 0.00% | 32.6만 |
|---|
| 2026.03.25 | ₩66,380 | ₩66,447 | ₩66,380 | ₩66,440 | +0.09% | 15.7만 |
|---|
| 2026.03.24 | ₩66,380 | ₩66,420 | ₩66,367 | ₩66,393 | +0.02% | 30.5만 |
|---|
| 2026.03.23 | ₩66,313 | ₩66,420 | ₩66,313 | ₩66,407 | +0.14% | 34.3만 |
|---|
| 2026.03.20 | ₩66,353 | ₩66,380 | ₩66,253 | ₩66,286 | -0.10% | 39.5만 |
|---|
| 2026.03.19 | ₩66,313 | ₩66,367 | ₩66,302 | ₩66,367 | +0.08% | 37.5만 |
|---|
| 2026.03.18 | ₩66,420 | ₩66,420 | ₩66,340 | ₩66,340 | -0.12% | 39만 |
|---|
| 2026.03.17 | ₩66,367 | ₩66,420 | ₩66,353 | ₩66,380 | +0.02% | 26.2만 |
|---|
| 2026.03.16 | ₩66,260 | ₩66,353 | ₩66,260 | ₩66,353 | +0.14% | 33.9만 |
|---|
| 2026.03.13 | ₩66,273 | ₩66,300 | ₩66,233 | ₩66,256 | -0.03% | 38.9만 |
|---|
| 2026.03.12 | ₩66,300 | ₩66,300 | ₩66,240 | ₩66,260 | -0.06% | 34.5만 |
|---|
| 2026.03.11 | ₩66,286 | ₩66,313 | ₩66,233 | ₩66,273 | -0.02% | 35.3만 |
|---|
| 2026.03.10 | ₩66,500 | ₩66,540 | ₩66,487 | ₩66,487 | -0.02% | 28.5만 |
|---|
| 2026.03.09 | ₩66,407 | ₩66,487 | ₩66,353 | ₩66,487 | +0.12% | 32.1만 |
|---|
| 2026.03.06 | ₩66,487 | ₩66,487 | ₩66,393 | ₩66,420 | -0.10% | 39.2만 |
|---|
| 2026.03.05 | ₩66,487 | ₩66,487 | ₩66,412 | ₩66,467 | -0.03% | 33.1만 |
|---|
| 2026.03.04 | ₩66,433 | ₩66,474 | ₩66,420 | ₩66,474 | +0.06% | 26.9만 |
|---|
| 2026.03.03 | ₩66,380 | ₩66,433 | ₩66,316 | ₩66,433 | +0.08% | 29.4만 |
|---|
| 2026.03.02 | ₩66,393 | ₩66,447 | ₩66,393 | ₩66,420 | +0.04% | 38만 |
|---|
| 2026.02.27 | ₩66,420 | ₩66,474 | ₩66,380 | ₩66,420 | 0.00% | 33.5만 |
|---|
| 2026.02.26 | ₩66,393 | ₩66,440 | ₩66,393 | ₩66,413 | +0.03% | 24.2만 |
|---|
| 2026.02.25 | ₩66,393 | ₩66,420 | ₩66,380 | ₩66,420 | +0.04% | 16.1만 |
|---|
| 2026.02.24 | ₩66,420 | ₩66,420 | ₩66,367 | ₩66,380 | -0.06% | 21.2만 |
|---|
| 2026.02.23 | ₩66,367 | ₩66,380 | ₩66,341 | ₩66,367 | 0.00% | 28.1만 |
|---|
| 2026.02.20 | ₩66,353 | ₩66,393 | ₩66,340 | ₩66,353 | 0.00% | 26.2만 |
|---|
| 2026.02.19 | ₩66,340 | ₩66,353 | ₩66,307 | ₩66,340 | 0.00% | 24.2만 |
|---|
| 2026.02.18 | ₩66,313 | ₩66,340 | ₩66,313 | ₩66,327 | +0.02% | 20.5만 |
|---|
| 2026.02.17 | ₩66,273 | ₩66,307 | ₩66,260 | ₩66,286 | +0.02% | 28.6만 |
|---|
| 2026.02.13 | ₩66,300 | ₩66,313 | ₩66,233 | ₩66,246 | -0.08% | 43.3만 |
|---|
| 2026.02.12 | ₩66,260 | ₩66,286 | ₩66,233 | ₩66,273 | +0.02% | 48.5만 |
|---|
| 2026.02.11 | ₩66,313 | ₩66,313 | ₩66,246 | ₩66,273 | -0.06% | 59.5만 |
|---|
| 2026.02.10 | ₩66,487 | ₩66,527 | ₩66,487 | ₩66,527 | +0.06% | 32.6만 |
|---|
| 2026.02.09 | ₩66,447 | ₩66,500 | ₩66,447 | ₩66,480 | +0.05% | 31.2만 |
|---|
| 2026.02.06 | ₩66,447 | ₩66,507 | ₩66,433 | ₩66,487 | +0.06% | 33.5만 |
|---|
| 2026.02.05 | ₩66,447 | ₩66,447 | ₩66,395 | ₩66,447 | 0.00% | 35.9만 |
|---|
| 2026.02.04 | ₩66,407 | ₩66,460 | ₩66,399 | ₩66,460 | +0.08% | 34.4만 |
|---|
| 2026.02.03 | ₩66,420 | ₩66,456 | ₩66,407 | ₩66,420 | 0.00% | 32.4만 |
|---|
| 2026.02.02 | ₩66,447 | ₩66,447 | ₩66,420 | ₩66,447 | 0.00% | 30.8만 |
|---|
| 2026.01.30 | ₩66,367 | ₩66,447 | ₩66,367 | ₩66,420 | +0.08% | 34.1만 |
|---|
| 2026.01.29 | ₩66,393 | ₩66,407 | ₩66,367 | ₩66,380 | -0.02% | 29.1만 |
|---|
| 2026.01.28 | ₩66,393 | ₩66,407 | ₩66,367 | ₩66,367 | -0.04% | 25.9만 |
|---|
| 2026.01.27 | ₩66,380 | ₩66,407 | ₩66,367 | ₩66,367 | -0.02% | 28.9만 |
|---|
| 2026.01.26 | ₩66,367 | ₩66,380 | ₩66,340 | ₩66,353 | -0.02% | 21.1만 |
|---|
| 2026.01.23 | ₩66,407 | ₩66,407 | ₩66,327 | ₩66,340 | -0.10% | 27.3만 |
|---|
| 2026.01.22 | ₩66,353 | ₩66,387 | ₩66,327 | ₩66,380 | +0.04% | 29.1만 |
|---|
| 2026.01.21 | ₩66,300 | ₩66,347 | ₩66,273 | ₩66,336 | +0.05% | 27.4만 |
|---|
| 2026.01.20 | ₩66,286 | ₩66,327 | ₩66,234 | ₩66,260 | -0.04% | 35.8만 |
|---|
| 2026.01.16 | ₩66,313 | ₩66,313 | ₩66,286 | ₩66,286 | -0.04% | 32.1만 |
|---|
| 2026.01.15 | ₩66,260 | ₩66,300 | ₩66,260 | ₩66,293 | +0.05% | 40.2만 |
|---|
| 2026.01.14 | ₩66,313 | ₩66,327 | ₩66,260 | ₩66,286 | -0.04% | 40.4만 |
|---|
| 2026.01.13 | ₩66,554 | ₩66,567 | ₩66,527 | ₩66,527 | -0.04% | 45.6만 |
|---|
| 2026.01.12 | ₩66,514 | ₩66,540 | ₩66,514 | ₩66,527 | +0.02% | 26.7만 |
|---|
| 2026.01.09 | ₩66,527 | ₩66,540 | ₩66,500 | ₩66,527 | 0.00% | 23.7만 |
|---|
| 2026.01.08 | ₩66,527 | ₩66,527 | ₩66,500 | ₩66,507 | -0.03% | 45.8만 |
|---|
| 2026.01.07 | ₩66,500 | ₩66,527 | ₩66,487 | ₩66,527 | +0.04% | 35.7만 |
|---|
| 2026.01.06 | ₩66,460 | ₩66,514 | ₩66,460 | ₩66,500 | +0.06% | 26.6만 |
|---|
| 2026.01.05 | ₩66,460 | ₩66,487 | ₩66,420 | ₩66,460 | 0.00% | 30.5만 |
|---|
| 2026.01.02 | ₩66,500 | ₩66,500 | ₩66,447 | ₩66,454 | -0.07% | 30.1만 |
|---|
| 2025.12.31 | ₩66,474 | ₩66,474 | ₩66,433 | ₩66,474 | 0.00% | 24.1만 |
|---|
| 2025.12.30 | ₩66,474 | ₩66,474 | ₩66,420 | ₩66,447 | -0.04% | 24.8만 |
|---|
| 2025.12.29 | ₩66,420 | ₩66,440 | ₩66,407 | ₩66,433 | +0.02% | 19.7만 |
|---|
| 2025.12.26 | ₩66,420 | ₩66,433 | ₩66,407 | ₩66,407 | -0.02% | 37.7만 |
|---|
| 2025.12.24 | ₩66,420 | ₩66,460 | ₩66,393 | ₩66,420 | 0.00% | 40.6만 |
|---|
| 2025.12.23 | ₩66,701 | ₩66,701 | ₩66,621 | ₩66,621 | -0.12% | 58.9만 |
|---|
| 2025.12.22 | ₩66,661 | ₩66,662 | ₩66,647 | ₩66,661 | 0.00% | 16.6만 |
|---|
| 2025.12.19 | ₩66,621 | ₩66,674 | ₩66,621 | ₩66,634 | +0.02% | 27.1만 |
|---|
| 2025.12.18 | ₩66,607 | ₩66,634 | ₩66,594 | ₩66,623 | +0.02% | 17.2만 |
|---|
| 2025.12.17 | ₩66,607 | ₩66,634 | ₩66,581 | ₩66,594 | -0.02% | 18.2만 |
|---|
| 2025.12.16 | ₩66,621 | ₩66,621 | ₩66,581 | ₩66,621 | 0.00% | 16.7만 |
|---|
| 2025.12.15 | ₩66,581 | ₩66,621 | ₩66,567 | ₩66,585 | +0.01% | 18.1만 |
|---|
| 2025.12.12 | ₩66,567 | ₩66,606 | ₩66,554 | ₩66,581 | +0.02% | 18.9만 |
|---|
| 2025.12.11 | ₩66,554 | ₩66,594 | ₩66,554 | ₩66,581 | +0.04% | 20.2만 |
|---|
| 2025.12.10 | ₩66,554 | ₩66,567 | ₩66,540 | ₩66,554 | 0.00% | 12.7만 |
|---|
| 2025.12.09 | ₩66,594 | ₩66,594 | ₩66,527 | ₩66,534 | -0.09% | 41.6만 |
|---|
| 2025.12.08 | ₩66,594 | ₩66,594 | ₩66,527 | ₩66,554 | -0.06% | 29.1만 |
|---|
| 2025.12.05 | ₩66,487 | ₩66,554 | ₩66,487 | ₩66,514 | +0.04% | 19.1만 |
|---|
| 2025.12.04 | ₩66,527 | ₩66,547 | ₩66,500 | ₩66,514 | -0.02% | 16.3만 |
|---|
| 2025.12.03 | ₩66,433 | ₩66,527 | ₩66,433 | ₩66,527 | +0.14% | 14.4만 |
|---|
| 2025.12.02 | ₩66,460 | ₩66,494 | ₩66,447 | ₩66,487 | +0.04% | 28.7만 |
|---|
| 2025.12.01 | ₩66,500 | ₩66,527 | ₩66,433 | ₩66,447 | -0.08% | 41.4만 |
|---|
| 2025.11.28 | ₩66,420 | ₩66,494 | ₩66,420 | ₩66,467 | +0.07% | 15.6만 |
|---|
| 2025.11.26 | ₩66,500 | ₩66,527 | ₩66,407 | ₩66,460 | -0.06% | 40.6만 |
|---|
| 2025.11.25 | ₩66,621 | ₩66,701 | ₩66,607 | ₩66,687 | +0.10% | 28.3만 |
|---|
| 2025.11.24 | ₩66,500 | ₩66,647 | ₩66,500 | ₩66,641 | +0.21% | 20.3만 |
|---|
| 2025.11.21 | ₩66,607 | ₩66,634 | ₩66,554 | ₩66,621 | +0.02% | 19.3만 |
|---|
| 2025.11.20 | ₩66,661 | ₩66,661 | ₩66,554 | ₩66,560 | -0.15% | 20.8만 |
|---|
| 2025.11.19 | ₩66,661 | ₩66,661 | ₩66,567 | ₩66,601 | -0.09% | 17.8만 |
|---|
| 2025.11.18 | ₩66,607 | ₩66,607 | ₩66,514 | ₩66,594 | -0.02% | 24.6만 |
|---|
| 2025.11.17 | ₩66,621 | ₩66,634 | ₩66,567 | ₩66,567 | -0.08% | 26.9만 |
|---|
| 2025.11.14 | ₩66,540 | ₩66,627 | ₩66,531 | ₩66,607 | +0.10% | 21.1만 |
|---|
| 2025.11.13 | ₩66,607 | ₩66,621 | ₩66,567 | ₩66,567 | -0.06% | 17.1만 |
|---|
| 2025.11.12 | ₩66,661 | ₩66,661 | ₩66,581 | ₩66,594 | -0.10% | 18.2만 |
|---|
| 2025.11.11 | ₩66,500 | ₩66,619 | ₩66,500 | ₩66,581 | +0.12% | 14만 |
|---|
| 2025.11.10 | ₩66,433 | ₩66,567 | ₩66,433 | ₩66,554 | +0.18% | 13.4만 |
|---|
| 2025.11.07 | ₩66,567 | ₩66,585 | ₩66,460 | ₩66,500 | -0.10% | 33.5만 |
|---|
| 2025.11.06 | ₩66,527 | ₩66,554 | ₩66,500 | ₩66,540 | +0.02% | 24.1만 |
|---|
| 2025.11.05 | ₩66,540 | ₩66,540 | ₩66,500 | ₩66,514 | -0.04% | 18.2만 |
|---|
| 2025.11.04 | ₩66,607 | ₩66,607 | ₩66,447 | ₩66,527 | -0.12% | 27.9만 |
|---|
| 2025.11.03 | ₩66,487 | ₩66,520 | ₩66,474 | ₩66,514 | +0.04% | 19.8만 |
|---|
| 2025.10.31 | ₩66,460 | ₩66,500 | ₩66,460 | ₩66,500 | +0.06% | 25.4만 |
|---|
| 2025.10.30 | ₩66,433 | ₩66,487 | ₩66,420 | ₩66,487 | +0.08% | 37.1만 |
|---|
| 2025.10.29 | ₩66,433 | ₩66,487 | ₩66,340 | ₩66,353 | -0.12% | 25.9만 |
|---|
| 2025.10.28 | ₩66,460 | ₩66,487 | ₩66,420 | ₩66,433 | -0.04% | 24만 |
|---|
| 2025.10.27 | ₩66,393 | ₩66,447 | ₩66,393 | ₩66,433 | +0.06% | 20.2만 |
|---|
| 2025.10.24 | ₩66,514 | ₩66,514 | ₩66,393 | ₩66,393 | -0.18% | 22.9만 |
|---|
| 2025.10.23 | ₩66,367 | ₩66,420 | ₩66,367 | ₩66,407 | +0.06% | 25.7만 |
|---|
| 2025.10.22 | ₩66,407 | ₩66,420 | ₩66,340 | ₩66,340 | -0.10% | 27.4만 |
|---|
| 2025.10.21 | ₩66,674 | ₩66,686 | ₩66,634 | ₩66,634 | -0.06% | 20.3만 |
|---|
| 2025.10.20 | ₩66,647 | ₩66,687 | ₩66,621 | ₩66,674 | +0.04% | 24.2만 |
|---|
| 2025.10.17 | ₩66,554 | ₩66,621 | ₩66,540 | ₩66,621 | +0.10% | 24.3만 |
|---|
| 2025.10.16 | ₩66,701 | ₩66,701 | ₩66,523 | ₩66,540 | -0.24% | 29.9만 |
|---|
| 2025.10.15 | ₩66,367 | ₩66,606 | ₩66,367 | ₩66,447 | +0.12% | 19.1만 |
|---|
| 2025.10.14 | ₩66,567 | ₩66,567 | ₩66,474 | ₩66,567 | 0.00% | 20.7만 |
|---|
| 2025.10.13 | ₩66,433 | ₩66,567 | ₩66,433 | ₩66,567 | +0.20% | 19.8만 |
|---|
| 2025.10.10 | ₩66,567 | ₩66,567 | ₩66,462 | ₩66,474 | -0.14% | 21.4만 |
|---|