시장 데이터를 불러오는 중
전체 종목
NEOS Enhanced Income 20+ Year Treasury Bond ETF 과거 주가
NEOS Enhanced Income 20+ Year Treasury Bond ETF · TLTI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS Enhanced Income 20+ Year Treasury Bond ETF · TLTI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,376 | ₩55,584 | ₩55,296 | ₩55,541 | +0.30% | 2.8천 |
| 2026.10.08 | ₩55,209 | ₩55,544 | ₩55,209 | ₩55,477 | +0.49% | 1.4만 |
| 2026.10.07 | ₩54,525 | ₩55,095 | ₩54,525 | ₩54,980 | +0.83% | 7.2천 |
| 2026.10.06 | ₩54,954 | ₩55,289 | ₩54,954 | ₩55,112 | +0.29% | 1.1만 |
| 2026.10.05 | ₩54,954 | ₩54,994 | ₩54,666 | ₩54,927 | -0.05% | 1.1만 |
| 2026.10.02 | ₩55,490 | ₩55,772 | ₩55,128 | ₩55,174 | -0.57% | 5.2천 |
| 2026.10.01 | ₩54,860 | ₩55,329 | ₩54,606 | ₩55,249 | +0.71% | 1.7만 |
| 2026.09.30 | ₩55,437 | ₩55,437 | ₩55,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,356 |
| -0.15% |
| 1.6만 |
| 2026.09.29 | ₩55,812 | ₩55,824 | ₩55,316 | ₩55,577 | -0.42% | 2만 |
|---|
| 2026.09.28 | ₩55,839 | ₩55,997 | ₩55,644 | ₩55,837 | -0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩56,355 | ₩56,361 | ₩55,986 | ₩56,344 | -0.02% | 1.2만 |
|---|
| 2026.09.24 | ₩56,987 | ₩57,045 | ₩56,368 | ₩56,375 | -1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩57,527 | ₩57,527 | ₩56,887 | ₩57,004 | -0.91% | 9.5천 |
|---|
| 2026.09.22 | ₩57,989 | ₩57,989 | ₩57,755 | ₩57,921 | -0.12% | 5천 |
|---|
| 2026.09.21 | ₩57,862 | ₩57,983 | ₩57,762 | ₩57,921 | +0.10% | 1.3만 |
|---|
| 2026.09.18 | ₩57,634 | ₩57,634 | ₩57,447 | ₩57,535 | -0.17% | 6.1천 |
|---|
| 2026.09.17 | ₩57,688 | ₩57,932 | ₩57,622 | ₩57,932 | +0.42% | 1.8만 |
|---|
| 2026.09.16 | ₩57,380 | ₩57,621 | ₩57,205 | ₩57,298 | -0.14% | 7.7천 |
|---|
| 2026.09.15 | ₩57,138 | ₩57,299 | ₩57,071 | ₩57,189 | +0.09% | 5.6천 |
|---|
| 2026.09.14 | ₩57,272 | ₩57,574 | ₩57,071 | ₩57,408 | +0.24% | 1.4만 |
|---|
| 2026.09.11 | ₩57,634 | ₩57,634 | ₩57,313 | ₩57,318 | -0.55% | 2.8천 |
|---|
| 2026.09.10 | ₩57,380 | ₩57,514 | ₩57,138 | ₩57,236 | -0.25% | 2.6만 |
|---|
| 2026.09.09 | ₩58,217 | ₩58,217 | ₩57,674 | ₩57,867 | -0.60% | 7.7천 |
|---|
| 2026.09.08 | ₩58,572 | ₩58,586 | ₩58,398 | ₩58,519 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩58,599 | ₩58,626 | ₩58,469 | ₩58,469 | -0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩58,478 | ₩58,572 | ₩58,424 | ₩58,424 | -0.09% | 1.7만 |
|---|
| 2026.09.02 | ₩58,237 | ₩58,344 | ₩58,184 | ₩58,259 | +0.04% | 4.7천 |
|---|
| 2026.09.01 | ₩58,405 | ₩58,586 | ₩58,157 | ₩58,184 | -0.38% | 2.5만 |
|---|
| 2026.08.31 | ₩58,572 | ₩58,586 | ₩58,291 | ₩58,559 | -0.02% | 2만 |
|---|
| 2026.08.28 | ₩58,947 | ₩59,041 | ₩58,666 | ₩58,717 | -0.39% | 4.1천 |
|---|
| 2026.08.27 | ₩58,921 | ₩58,988 | ₩58,800 | ₩58,840 | -0.14% | 7.8천 |
|---|
| 2026.08.26 | ₩58,907 | ₩58,988 | ₩58,880 | ₩58,947 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩58,867 | ₩59,108 | ₩58,854 | ₩59,108 | +0.41% | 9.8천 |
|---|
| 2026.08.24 | ₩58,371 | ₩58,566 | ₩58,371 | ₩58,519 | +0.25% | 6.4천 |
|---|
| 2026.08.21 | ₩58,248 | ₩58,248 | ₩57,956 | ₩58,050 | -0.34% | 5.9천 |
|---|
| 2026.08.20 | ₩58,385 | ₩58,425 | ₩58,130 | ₩58,287 | -0.17% | 2.8만 |
|---|
| 2026.08.19 | ₩58,706 | ₩58,813 | ₩58,559 | ₩58,752 | +0.08% | 3.7천 |
|---|
| 2026.08.18 | ₩57,661 | ₩57,942 | ₩57,661 | ₩57,929 | +0.46% | 6.4천 |
|---|
| 2026.08.17 | ₩58,063 | ₩58,083 | ₩57,648 | ₩57,701 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩58,331 | ₩58,425 | ₩58,016 | ₩58,123 | -0.36% | 1.7만 |
|---|
| 2026.08.13 | ₩58,452 | ₩58,733 | ₩58,445 | ₩58,445 | -0.01% | 3.7천 |
|---|
| 2026.08.12 | ₩58,358 | ₩58,358 | ₩58,119 | ₩58,119 | -0.41% | 1.6만 |
|---|
| 2026.08.11 | ₩58,646 | ₩58,773 | ₩58,532 | ₩58,563 | -0.14% | 1.7만 |
|---|
| 2026.08.10 | ₩58,746 | ₩58,760 | ₩58,499 | ₩58,499 | -0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩59,001 | ₩59,001 | ₩58,813 | ₩58,934 | -0.11% | 5.8천 |
|---|
| 2026.08.06 | ₩59,014 | ₩59,014 | ₩58,713 | ₩58,760 | -0.43% | 7.8천 |
|---|
| 2026.08.05 | ₩58,974 | ₩59,135 | ₩58,974 | ₩59,053 | +0.13% | 6.4천 |
|---|
| 2026.08.04 | ₩58,800 | ₩58,961 | ₩58,787 | ₩58,880 | +0.14% | 1만 |
|---|
| 2026.08.03 | ₩58,666 | ₩58,666 | ₩58,358 | ₩58,532 | -0.23% | 7.3천 |
|---|
| 2026.07.31 | ₩58,438 | ₩58,438 | ₩58,130 | ₩58,291 | -0.25% | 1.5만 |
|---|
| 2026.07.30 | ₩58,693 | ₩58,746 | ₩58,559 | ₩58,673 | -0.03% | 8.1천 |
|---|
| 2026.07.29 | ₩59,604 | ₩59,604 | ₩58,720 | ₩58,733 | -1.46% | 7.5천 |
|---|
| 2026.07.28 | ₩59,403 | ₩59,671 | ₩59,403 | ₩59,662 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩59,363 | ₩59,403 | ₩59,236 | ₩59,367 | +0.01% | 2.8천 |
|---|
| 2026.07.24 | ₩58,961 | ₩59,215 | ₩58,961 | ₩59,047 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩58,961 | ₩58,961 | ₩58,773 | ₩58,934 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩59,229 | ₩59,269 | ₩59,169 | ₩59,169 | -0.10% | 2.6천 |
|---|
| 2026.07.21 | ₩59,376 | ₩59,376 | ₩59,148 | ₩59,287 | -0.15% | 1.3만 |
|---|
| 2026.07.20 | ₩59,671 | ₩59,671 | ₩59,363 | ₩59,447 | -0.38% | 8.5천 |
|---|
| 2026.07.17 | ₩59,859 | ₩60,019 | ₩59,859 | ₩59,859 | 0.00% | 6.7천 |
|---|
| 2026.07.16 | ₩59,349 | ₩59,658 | ₩59,336 | ₩59,611 | +0.44% | 6.8천 |
|---|
| 2026.07.15 | ₩59,684 | ₩59,765 | ₩59,678 | ₩59,725 | +0.07% | 1만 |
|---|
| 2026.07.14 | ₩59,859 | ₩60,060 | ₩59,845 | ₩59,939 | +0.13% | 5.3천 |
|---|
| 2026.07.13 | ₩59,952 | ₩60,073 | ₩59,805 | ₩59,832 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩60,113 | ₩60,194 | ₩59,993 | ₩60,153 | +0.07% | 7.4천 |
|---|
| 2026.07.09 | ₩59,993 | ₩60,194 | ₩59,979 | ₩60,113 | +0.20% | 6.5천 |
|---|
| 2026.07.08 | ₩59,952 | ₩60,006 | ₩59,899 | ₩60,002 | +0.08% | 5.3천 |
|---|
| 2026.07.07 | ₩60,448 | ₩60,569 | ₩60,140 | ₩60,140 | -0.51% | 8.9천 |
|---|
| 2026.07.06 | ₩60,891 | ₩60,891 | ₩60,556 | ₩60,723 | -0.28% | 3.4천 |
|---|
| 2026.07.02 | ₩60,730 | ₩60,864 | ₩60,710 | ₩60,806 | +0.13% | 8.6천 |
|---|
| 2026.07.01 | ₩60,770 | ₩60,931 | ₩60,703 | ₩60,757 | -0.02% | 1.1만 |
|---|
| 2026.06.30 | ₩61,668 | ₩61,668 | ₩61,212 | ₩61,293 | -0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩61,869 | ₩61,989 | ₩61,788 | ₩61,942 | +0.12% | 6.3천 |
|---|
| 2026.06.26 | ₩61,654 | ₩61,842 | ₩61,654 | ₩61,782 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩62,043 | ₩62,043 | ₩61,758 | ₩61,758 | -0.46% | 2.3만 |
|---|
| 2026.06.24 | ₩61,695 | ₩61,822 | ₩61,695 | ₩61,735 | +0.07% | 4.5천 |
|---|
| 2026.06.23 | ₩61,078 | ₩61,078 | ₩60,991 | ₩60,991 | -0.14% | 1.3천 |
|---|
| 2026.06.22 | ₩61,132 | ₩61,132 | ₩60,917 | ₩60,944 | -0.31% | 3.5천 |
|---|
| 2026.06.18 | ₩61,561 | ₩61,681 | ₩61,338 | ₩61,338 | -0.36% | 7.9천 |
|---|
| 2026.06.17 | ₩61,118 | ₩61,179 | ₩60,984 | ₩61,086 | -0.05% | 9.4천 |
|---|
| 2026.06.16 | ₩60,864 | ₩61,138 | ₩60,864 | ₩61,138 | +0.45% | 7.4천 |
|---|
| 2026.06.15 | ₩60,837 | ₩60,877 | ₩60,723 | ₩60,736 | -0.17% | 9.4천 |
|---|
| 2026.06.12 | ₩60,483 | ₩60,649 | ₩60,448 | ₩60,623 | +0.23% | 1.7만 |
|---|
| 2026.06.11 | ₩60,120 | ₩60,850 | ₩60,033 | ₩60,797 | +1.13% | 5.5천 |
|---|
| 2026.06.10 | ₩60,086 | ₩60,288 | ₩59,859 | ₩59,908 | -0.30% | 6.3천 |
|---|
| 2026.06.09 | ₩60,475 | ₩60,527 | ₩60,143 | ₩60,474 | -0.00% | 8.5천 |
|---|
| 2026.06.08 | ₩60,589 | ₩60,589 | ₩60,227 | ₩60,227 | -0.60% | 6.2천 |
|---|
| 2026.06.05 | ₩60,475 | ₩60,609 | ₩60,405 | ₩60,405 | -0.12% | 7.8천 |
|---|
| 2026.06.04 | ₩60,891 | ₩60,978 | ₩60,696 | ₩60,850 | -0.07% | 2.8만 |
|---|
| 2026.06.03 | ₩60,569 | ₩60,743 | ₩60,569 | ₩60,710 | +0.23% | 4.2천 |
|---|
| 2026.06.02 | ₩61,092 | ₩61,092 | ₩60,964 | ₩60,964 | -0.21% | 4천 |
|---|
| 2026.06.01 | ₩60,408 | ₩60,785 | ₩60,381 | ₩60,785 | +0.62% | 7천 |
|---|
| 2026.05.29 | ₩60,844 | ₩60,891 | ₩60,675 | ₩60,675 | -0.28% | 1.5만 |
|---|
| 2026.05.28 | ₩60,468 | ₩60,931 | ₩60,468 | ₩60,783 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩60,542 | ₩60,569 | ₩60,408 | ₩60,442 | -0.17% | 3.6천 |
|---|
| 2026.05.26 | ₩60,153 | ₩60,502 | ₩60,153 | ₩60,285 | +0.22% | 1.3만 |
|---|
| 2026.05.22 | ₩59,939 | ₩59,952 | ₩59,738 | ₩59,952 | +0.02% | 6.7천 |
|---|
| 2026.05.21 | ₩59,229 | ₩59,671 | ₩59,229 | ₩59,631 | +0.68% | 2.1만 |
|---|
| 2026.05.20 | ₩59,510 | ₩59,510 | ₩59,443 | ₩59,500 | -0.02% | 1.6천 |
|---|
| 2026.05.19 | ₩58,961 | ₩58,961 | ₩58,693 | ₩58,880 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩59,309 | ₩59,483 | ₩59,041 | ₩59,292 | -0.03% | 1만 |
|---|
| 2026.05.15 | ₩59,483 | ₩59,483 | ₩59,215 | ₩59,336 | -0.25% | 1.9만 |
|---|
| 2026.05.14 | ₩60,381 | ₩60,455 | ₩60,247 | ₩60,247 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩60,207 | ₩60,207 | ₩59,993 | ₩60,086 | -0.20% | 2만 |
|---|
| 2026.05.12 | ₩60,703 | ₩60,703 | ₩60,509 | ₩60,549 | -0.25% | 3.1만 |
|---|
| 2026.05.11 | ₩61,078 | ₩61,192 | ₩60,904 | ₩60,904 | -0.29% | 1.2만 |
|---|
| 2026.05.08 | ₩61,346 | ₩61,400 | ₩61,172 | ₩61,252 | -0.15% | 5.1천 |
|---|
| 2026.05.07 | ₩61,313 | ₩61,360 | ₩60,891 | ₩60,941 | -0.61% | 9.8천 |
|---|
| 2026.05.06 | ₩61,239 | ₩61,266 | ₩61,152 | ₩61,259 | +0.03% | 9.1천 |
|---|
| 2026.05.05 | ₩60,623 | ₩60,849 | ₩60,623 | ₩60,781 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩60,770 | ₩60,770 | ₩60,368 | ₩60,468 | -0.50% | 6천 |
|---|
| 2026.05.01 | ₩60,824 | ₩61,159 | ₩60,790 | ₩60,857 | +0.06% | 2.4천 |
|---|
| 2026.04.30 | ₩60,810 | ₩60,824 | ₩60,529 | ₩60,529 | -0.46% | 1만 |
|---|
| 2026.04.29 | ₩60,824 | ₩60,824 | ₩60,696 | ₩60,726 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩61,078 | ₩61,164 | ₩60,904 | ₩61,164 | +0.14% | 3.8천 |
|---|
| 2026.04.27 | ₩61,252 | ₩61,293 | ₩61,105 | ₩61,138 | -0.19% | 3.5천 |
|---|
| 2026.04.24 | ₩61,191 | ₩61,386 | ₩61,191 | ₩61,369 | +0.29% | 4.6천 |
|---|
| 2026.04.23 | ₩61,386 | ₩61,520 | ₩59,845 | ₩61,286 | -0.16% | 1.2만 |
|---|
| 2026.04.22 | ₩61,587 | ₩61,601 | ₩61,373 | ₩61,373 | -0.35% | 2.5천 |
|---|
| 2026.04.21 | ₩61,581 | ₩61,581 | ₩61,239 | ₩61,275 | -0.50% | 1만 |
|---|
| 2026.04.20 | ₩61,574 | ₩61,641 | ₩61,427 | ₩61,520 | -0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩61,520 | ₩61,661 | ₩61,400 | ₩61,540 | +0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩61,440 | ₩61,440 | ₩60,998 | ₩61,065 | -0.61% | 1만 |
|---|
| 2026.04.15 | ₩61,520 | ₩61,520 | ₩61,346 | ₩61,405 | -0.19% | 3천 |
|---|
| 2026.04.14 | ₩61,634 | ₩61,976 | ₩61,634 | ₩61,973 | +0.55% | 6.1천 |
|---|
| 2026.04.13 | ₩61,386 | ₩61,677 | ₩61,346 | ₩61,677 | +0.47% | 1.3만 |
|---|
| 2026.04.10 | ₩61,507 | ₩61,520 | ₩61,360 | ₩61,435 | -0.12% | 4.4천 |
|---|
| 2026.04.09 | ₩61,668 | ₩61,815 | ₩61,480 | ₩61,566 | -0.17% | 3.2천 |
|---|
| 2026.04.08 | ₩62,056 | ₩62,056 | ₩61,480 | ₩61,681 | -0.60% | 1.2만 |
|---|
| 2026.04.07 | ₩61,293 | ₩61,520 | ₩61,051 | ₩61,464 | +0.28% | 4.4천 |
|---|
| 2026.04.06 | ₩61,440 | ₩61,587 | ₩61,333 | ₩61,548 | +0.18% | 1.1만 |
|---|
| 2026.04.02 | ₩61,239 | ₩61,574 | ₩61,239 | ₩61,532 | +0.48% | 4.1천 |
|---|
| 2026.04.01 | ₩61,346 | ₩61,453 | ₩61,195 | ₩61,195 | -0.25% | 7.7천 |
|---|
| 2026.03.31 | ₩61,319 | ₩61,427 | ₩61,159 | ₩61,405 | +0.14% | 1.9천 |
|---|
| 2026.03.30 | ₩61,051 | ₩61,293 | ₩61,051 | ₩61,138 | +0.14% | 1.1만 |
|---|
| 2026.03.27 | ₩60,475 | ₩60,629 | ₩60,328 | ₩60,356 | -0.20% | 8.2천 |
|---|
| 2026.03.26 | ₩60,958 | ₩61,172 | ₩60,783 | ₩60,783 | -0.29% | 2.7천 |
|---|
| 2026.03.25 | ₩61,266 | ₩61,306 | ₩61,199 | ₩61,306 | +0.07% | 2.2천 |
|---|
| 2026.03.24 | ₩60,542 | ₩60,850 | ₩60,422 | ₩60,716 | +0.29% | 5.3천 |
|---|
| 2026.03.23 | ₩60,850 | ₩61,266 | ₩60,810 | ₩60,971 | +0.20% | 8.6천 |
|---|
| 2026.03.20 | ₩61,246 | ₩61,279 | ₩60,489 | ₩60,515 | -1.19% | 2.6만 |
|---|
| 2026.03.19 | ₩61,373 | ₩61,855 | ₩61,360 | ₩61,695 | +0.52% | 4.1천 |
|---|
| 2026.03.18 | ₩61,601 | ₩61,708 | ₩61,306 | ₩61,306 | -0.48% | 6천 |
|---|
| 2026.03.17 | ₩61,628 | ₩61,717 | ₩61,614 | ₩61,708 | +0.13% | 1만 |
|---|
| 2026.03.16 | ₩61,440 | ₩61,601 | ₩61,373 | ₩61,453 | +0.02% | 5.8천 |
|---|
| 2026.03.13 | ₩61,346 | ₩61,400 | ₩60,904 | ₩60,931 | -0.68% | 5.2천 |
|---|
| 2026.03.12 | ₩61,239 | ₩61,427 | ₩61,232 | ₩61,239 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩61,882 | ₩61,882 | ₩61,440 | ₩61,492 | -0.63% | 1.5만 |
|---|
| 2026.03.10 | ₩62,780 | ₩62,981 | ₩62,485 | ₩62,485 | -0.47% | 5.3천 |
|---|
| 2026.03.09 | ₩62,378 | ₩63,128 | ₩62,378 | ₩63,128 | +1.20% | 1.3만 |
|---|
| 2026.03.06 | ₩62,525 | ₩62,876 | ₩62,231 | ₩62,666 | +0.23% | 2만 |
|---|
| 2026.03.05 | ₩62,787 | ₩62,927 | ₩62,713 | ₩62,875 | +0.14% | 4.9천 |
|---|
| 2026.03.04 | ₩63,115 | ₩63,222 | ₩63,083 | ₩63,083 | -0.05% | 4.4천 |
|---|
| 2026.03.03 | ₩62,840 | ₩63,316 | ₩62,840 | ₩63,236 | +0.63% | 1.1만 |
|---|
| 2026.03.02 | ₩63,664 | ₩63,664 | ₩63,303 | ₩63,329 | -0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩63,906 | ₩63,999 | ₩63,865 | ₩63,999 | +0.15% | 1.2만 |
|---|
| 2026.02.26 | ₩63,510 | ₩63,650 | ₩63,504 | ₩63,644 | +0.21% | 2.7천 |
|---|
| 2026.02.25 | ₩63,329 | ₩63,517 | ₩63,329 | ₩63,383 | +0.08% | 4.5천 |
|---|
| 2026.02.24 | ₩63,222 | ₩63,407 | ₩63,222 | ₩63,295 | +0.11% | 2.9천 |
|---|
| 2026.02.23 | ₩63,061 | ₩63,383 | ₩63,061 | ₩63,214 | +0.24% | 1.6만 |
|---|
| 2026.02.20 | ₩63,115 | ₩63,195 | ₩62,726 | ₩63,061 | -0.08% | 2만 |
|---|
| 2026.02.19 | ₩63,008 | ₩63,123 | ₩62,994 | ₩63,048 | +0.06% | 1.1만 |
|---|
| 2026.02.18 | ₩63,142 | ₩63,276 | ₩63,035 | ₩63,102 | -0.06% | 6.9천 |
|---|
| 2026.02.17 | ₩63,249 | ₩63,316 | ₩63,195 | ₩63,303 | +0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩63,048 | ₩63,262 | ₩63,006 | ₩63,119 | +0.11% | 9.6천 |
|---|
| 2026.02.12 | ₩62,150 | ₩62,874 | ₩62,137 | ₩62,783 | +1.02% | 6.6천 |
|---|
| 2026.02.11 | ₩61,956 | ₩62,271 | ₩61,896 | ₩61,936 | -0.03% | 9.6천 |
|---|
| 2026.02.10 | ₩62,311 | ₩62,580 | ₩62,311 | ₩62,580 | +0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩61,574 | ₩61,949 | ₩61,536 | ₩61,949 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩61,788 | ₩61,887 | ₩61,704 | ₩61,887 | +0.16% | 4.8천 |
|---|
| 2026.02.05 | ₩61,413 | ₩61,842 | ₩61,360 | ₩61,772 | +0.58% | 5.9천 |
|---|
| 2026.02.04 | ₩61,346 | ₩61,346 | ₩61,145 | ₩61,219 | -0.21% | 4.6천 |
|---|
| 2026.02.03 | ₩61,255 | ₩61,360 | ₩61,239 | ₩61,360 | +0.17% | 2.8천 |
|---|
| 2026.02.02 | ₩61,614 | ₩61,614 | ₩61,274 | ₩61,274 | -0.55% | 4.3천 |
|---|
| 2026.01.30 | ₩61,574 | ₩61,614 | ₩61,496 | ₩61,496 | -0.13% | 1.5천 |
|---|
| 2026.01.29 | ₩61,413 | ₩61,815 | ₩61,413 | ₩61,743 | +0.54% | 2.7천 |
|---|
| 2026.01.28 | ₩61,641 | ₩61,775 | ₩61,559 | ₩61,712 | +0.12% | 5.1천 |
|---|
| 2026.01.27 | ₩62,056 | ₩62,110 | ₩61,842 | ₩61,842 | -0.35% | 2만 |
|---|
| 2026.01.26 | ₩62,257 | ₩62,351 | ₩62,190 | ₩62,251 | -0.01% | 9.7천 |
|---|
| 2026.01.23 | ₩61,909 | ₩62,000 | ₩61,668 | ₩62,000 | +0.15% | 7천 |
|---|
| 2026.01.22 | ₩61,495 | ₩61,855 | ₩61,495 | ₩61,771 | +0.45% | 8.1천 |
|---|
| 2026.01.21 | ₩61,105 | ₩61,559 | ₩61,105 | ₩61,514 | +0.67% | 3.1천 |
|---|
| 2026.01.20 | ₩61,025 | ₩61,346 | ₩60,917 | ₩61,038 | +0.02% | 1.8만 |
|---|
| 2026.01.16 | ₩62,056 | ₩62,177 | ₩61,855 | ₩61,896 | -0.26% | 3.4천 |
|---|
| 2026.01.15 | ₩62,403 | ₩62,403 | ₩62,151 | ₩62,190 | -0.34% | 9천 |
|---|
| 2026.01.14 | ₩62,016 | ₩62,231 | ₩61,963 | ₩62,194 | +0.29% | 6.2천 |
|---|
| 2026.01.13 | ₩62,110 | ₩62,212 | ₩61,922 | ₩62,155 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩61,989 | ₩62,231 | ₩61,882 | ₩62,095 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩61,762 | ₩62,284 | ₩61,741 | ₩62,279 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩61,827 | ₩62,063 | ₩61,827 | ₩61,846 | +0.03% | 1.1만 |
|---|
| 2026.01.07 | ₩61,942 | ₩62,204 | ₩61,942 | ₩62,147 | +0.33% | 2.4천 |
|---|
| 2026.01.06 | ₩61,748 | ₩61,845 | ₩61,634 | ₩61,845 | +0.16% | 6.4천 |
|---|
| 2026.01.05 | ₩61,775 | ₩61,938 | ₩61,741 | ₩61,938 | +0.26% | 3.2천 |
|---|
| 2026.01.02 | ₩61,855 | ₩61,882 | ₩61,574 | ₩61,692 | -0.26% | 9.9천 |
|---|
| 2025.12.31 | ₩62,177 | ₩62,190 | ₩61,735 | ₩61,735 | -0.71% | 7.9천 |
|---|
| 2025.12.30 | ₩62,079 | ₩62,298 | ₩62,079 | ₩62,271 | +0.31% | 5.9천 |
|---|
| 2025.12.29 | ₩62,224 | ₩62,318 | ₩62,204 | ₩62,318 | +0.15% | 8.7천 |
|---|
| 2025.12.26 | ₩62,338 | ₩62,405 | ₩62,088 | ₩62,118 | -0.35% | 4.3천 |
|---|
| 2025.12.24 | ₩62,137 | ₩62,332 | ₩62,126 | ₩62,332 | +0.31% | 1.3천 |
|---|
| 2025.12.23 | ₩62,003 | ₩62,324 | ₩62,003 | ₩62,311 | +0.50% | 3.7천 |
|---|
| 2025.12.22 | ₩62,177 | ₩62,257 | ₩62,123 | ₩62,123 | -0.09% | 3.2천 |
|---|
| 2025.12.19 | ₩62,351 | ₩62,391 | ₩62,244 | ₩62,291 | -0.10% | 2.9천 |
|---|
| 2025.12.18 | ₩62,539 | ₩62,579 | ₩62,378 | ₩62,505 | -0.05% | 3.8천 |
|---|
| 2025.12.17 | ₩62,110 | ₩62,298 | ₩61,949 | ₩62,182 | +0.12% | 6.2천 |
|---|
| 2025.12.16 | ₩62,110 | ₩62,324 | ₩62,083 | ₩62,324 | +0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩62,231 | ₩62,231 | ₩61,976 | ₩62,003 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩62,030 | ₩62,030 | ₩61,855 | ₩61,936 | -0.15% | 1.4만 |
|---|
| 2025.12.11 | ₩62,847 | ₩62,847 | ₩62,519 | ₩62,519 | -0.52% | 3.8천 |
|---|
| 2025.12.10 | ₩62,458 | ₩62,646 | ₩62,458 | ₩62,603 | +0.23% | 1.9천 |
|---|
| 2025.12.09 | ₩62,532 | ₩62,532 | ₩62,284 | ₩62,339 | -0.31% | 4.3천 |
|---|
| 2025.12.08 | ₩62,284 | ₩62,304 | ₩62,117 | ₩62,304 | +0.03% | 3.6천 |
|---|
| 2025.12.05 | ₩62,700 | ₩62,726 | ₩62,454 | ₩62,519 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩62,886 | ₩62,886 | ₩62,725 | ₩62,740 | -0.23% | 5.4천 |
|---|
| 2025.12.03 | ₩63,048 | ₩63,182 | ₩62,954 | ₩63,182 | +0.21% | 1.7천 |
|---|
| 2025.12.02 | ₩62,720 | ₩62,927 | ₩62,635 | ₩62,927 | +0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩63,115 | ₩63,115 | ₩62,879 | ₩62,901 | -0.34% | 6.4천 |
|---|
| 2025.11.28 | ₩63,725 | ₩63,725 | ₩63,450 | ₩63,639 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,831 | ₩63,833 | ₩63,758 | ₩63,833 | +0.00% | 2.5천 |
|---|
| 2025.11.25 | ₩63,999 | ₩64,113 | ₩63,932 | ₩63,939 | -0.09% | 2.1천 |
|---|
| 2025.11.24 | ₩63,691 | ₩63,812 | ₩63,631 | ₩63,745 | +0.08% | 4.1천 |
|---|
| 2025.11.21 | ₩63,368 | ₩63,368 | ₩63,289 | ₩63,348 | -0.03% | 5.6천 |
|---|
| 2025.11.20 | ₩63,035 | ₩63,329 | ₩63,035 | ₩63,189 | +0.24% | 3.2천 |
|---|
| 2025.11.19 | ₩63,189 | ₩63,189 | ₩62,994 | ₩63,006 | -0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩63,215 | ₩63,215 | ₩62,968 | ₩63,031 | -0.29% | 6.2천 |
|---|
| 2025.11.17 | ₩63,088 | ₩63,234 | ₩63,008 | ₩63,083 | -0.01% | 6.7천 |
|---|
| 2025.11.14 | ₩63,383 | ₩63,383 | ₩63,048 | ₩63,048 | -0.53% | 2.8천 |
|---|
| 2025.11.13 | ₩63,597 | ₩63,705 | ₩63,344 | ₩63,344 | -0.40% | 6.5천 |
|---|
| 2025.11.12 | ₩63,664 | ₩63,939 | ₩63,664 | ₩63,840 | +0.28% | 3.7천 |
|---|
| 2025.11.11 | ₩63,745 | ₩63,959 | ₩63,718 | ₩63,757 | +0.02% | 6.7천 |
|---|
| 2025.11.10 | ₩63,450 | ₩63,517 | ₩63,337 | ₩63,430 | -0.03% | 3.1천 |
|---|
| 2025.11.07 | ₩63,195 | ₩63,584 | ₩63,195 | ₩63,423 | +0.36% | 2.8천 |
|---|
| 2025.11.06 | ₩63,450 | ₩63,584 | ₩63,450 | ₩63,564 | +0.18% | 1.9천 |
|---|
| 2025.11.05 | ₩63,584 | ₩63,584 | ₩63,035 | ₩63,035 | -0.86% | 1천 |
|---|
| 2025.11.04 | ₩63,725 | ₩63,731 | ₩63,664 | ₩63,683 | -0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩63,449 | ₩63,544 | ₩63,449 | ₩63,533 | +0.13% | 3.9천 |
|---|
| 2025.10.31 | ₩63,812 | ₩63,812 | ₩63,639 | ₩63,718 | -0.15% | 9.9천 |
|---|
| 2025.10.30 | ₩63,812 | ₩64,053 | ₩63,812 | ₩63,940 | +0.20% | 3.9천 |
|---|
| 2025.10.29 | ₩64,817 | ₩64,817 | ₩64,239 | ₩64,239 | -0.89% | 2.7천 |
|---|
| 2025.10.28 | ₩64,756 | ₩64,951 | ₩64,756 | ₩64,881 | +0.19% | 8.5천 |
|---|
| 2025.10.27 | ₩64,428 | ₩64,706 | ₩64,294 | ₩64,706 | +0.43% | 4.6천 |
|---|
| 2025.10.24 | ₩64,535 | ₩64,576 | ₩64,321 | ₩64,470 | -0.10% | 4.3천 |
|---|
| 2025.10.23 | ₩64,602 | ₩64,656 | ₩64,254 | ₩64,412 | -0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩64,870 | ₩64,951 | ₩64,726 | ₩64,893 | +0.04% | 4.2천 |
|---|
| 2025.10.21 | ₩65,192 | ₩65,259 | ₩65,192 | ₩65,212 | +0.03% | 4.8천 |
|---|
| 2025.10.20 | ₩64,790 | ₩64,853 | ₩64,771 | ₩64,853 | +0.10% | 2.2천 |
|---|
| 2025.10.17 | ₩64,602 | ₩64,602 | ₩64,442 | ₩64,593 | -0.01% | 7.6천 |
|---|
| 2025.10.16 | ₩64,120 | ₩64,683 | ₩64,120 | ₩64,640 | +0.81% | 4.8천 |
|---|
| 2025.10.15 | ₩64,483 | ₩64,535 | ₩64,073 | ₩64,183 | -0.47% | 8.7천 |
|---|
| 2025.10.14 | ₩63,987 | ₩64,271 | ₩63,987 | ₩64,271 | +0.44% | 800 |
|---|
| 2025.10.13 | ₩63,798 | ₩64,038 | ₩63,726 | ₩64,038 | +0.38% | 1.8천 |
|---|
| 2025.10.10 | ₩63,691 | ₩64,036 | ₩63,691 | ₩64,036 | +0.54% | 2천 |
|---|