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 | ₩55,147 | ₩55,354 | ₩55,067 | ₩55,312 | +0.30% | 2.8천 |
| 2026.10.08 | ₩54,981 | ₩55,314 | ₩54,981 | ₩55,247 | +0.49% | 1.4만 |
| 2026.10.07 | ₩54,300 | ₩54,867 | ₩54,300 | ₩54,752 | +0.83% | 7.2천 |
| 2026.10.06 | ₩54,727 | ₩55,061 | ₩54,727 | ₩54,884 | +0.29% | 1.1만 |
| 2026.10.05 | ₩54,727 | ₩54,767 | ₩54,440 | ₩54,700 | -0.05% | 1.1만 |
| 2026.10.02 | ₩55,261 | ₩55,541 | ₩54,901 | ₩54,946 | -0.57% | 5.2천 |
| 2026.10.01 | ₩54,634 | ₩55,101 | ₩54,380 | ₩55,021 | +0.71% | 1.7만 |
| 2026.09.30 | ₩55,207 | ₩55,207 | ₩54,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,127 |
| -0.15% |
| 1.6만 |
| 2026.09.29 | ₩55,581 | ₩55,593 | ₩55,087 | ₩55,348 | -0.42% | 2만 |
|---|
| 2026.09.28 | ₩55,608 | ₩55,765 | ₩55,414 | ₩55,606 | -0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩56,122 | ₩56,128 | ₩55,755 | ₩56,111 | -0.02% | 1.2만 |
|---|
| 2026.09.24 | ₩56,751 | ₩56,809 | ₩56,135 | ₩56,142 | -1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩57,289 | ₩57,289 | ₩56,651 | ₩56,769 | -0.91% | 9.5천 |
|---|
| 2026.09.22 | ₩57,750 | ₩57,750 | ₩57,516 | ₩57,682 | -0.12% | 5천 |
|---|
| 2026.09.21 | ₩57,623 | ₩57,743 | ₩57,523 | ₩57,682 | +0.10% | 1.3만 |
|---|
| 2026.09.18 | ₩57,396 | ₩57,396 | ₩57,209 | ₩57,297 | -0.17% | 6.1천 |
|---|
| 2026.09.17 | ₩57,449 | ₩57,692 | ₩57,384 | ₩57,692 | +0.42% | 1.8만 |
|---|
| 2026.09.16 | ₩57,142 | ₩57,383 | ₩56,969 | ₩57,061 | -0.14% | 7.7천 |
|---|
| 2026.09.15 | ₩56,902 | ₩57,062 | ₩56,836 | ₩56,953 | +0.09% | 5.6천 |
|---|
| 2026.09.14 | ₩57,036 | ₩57,336 | ₩56,836 | ₩57,170 | +0.24% | 1.4만 |
|---|
| 2026.09.11 | ₩57,396 | ₩57,396 | ₩57,076 | ₩57,081 | -0.55% | 2.8천 |
|---|
| 2026.09.10 | ₩57,142 | ₩57,276 | ₩56,902 | ₩57,000 | -0.25% | 2.6만 |
|---|
| 2026.09.09 | ₩57,976 | ₩57,976 | ₩57,436 | ₩57,628 | -0.60% | 7.7천 |
|---|
| 2026.09.08 | ₩58,330 | ₩58,343 | ₩58,157 | ₩58,277 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩58,357 | ₩58,384 | ₩58,227 | ₩58,227 | -0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩58,237 | ₩58,330 | ₩58,182 | ₩58,182 | -0.09% | 1.7만 |
|---|
| 2026.09.02 | ₩57,996 | ₩58,103 | ₩57,943 | ₩58,018 | +0.04% | 4.7천 |
|---|
| 2026.09.01 | ₩58,163 | ₩58,343 | ₩57,916 | ₩57,943 | -0.38% | 2.5만 |
|---|
| 2026.08.31 | ₩58,330 | ₩58,343 | ₩58,050 | ₩58,317 | -0.02% | 2만 |
|---|
| 2026.08.28 | ₩58,704 | ₩58,797 | ₩58,424 | ₩58,474 | -0.39% | 4.1천 |
|---|
| 2026.08.27 | ₩58,677 | ₩58,744 | ₩58,557 | ₩58,597 | -0.14% | 7.8천 |
|---|
| 2026.08.26 | ₩58,664 | ₩58,744 | ₩58,637 | ₩58,704 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩58,624 | ₩58,864 | ₩58,610 | ₩58,864 | +0.41% | 9.8천 |
|---|
| 2026.08.24 | ₩58,130 | ₩58,323 | ₩58,130 | ₩58,277 | +0.25% | 6.4천 |
|---|
| 2026.08.21 | ₩58,007 | ₩58,007 | ₩57,716 | ₩57,810 | -0.34% | 5.9천 |
|---|
| 2026.08.20 | ₩58,143 | ₩58,183 | ₩57,890 | ₩58,046 | -0.17% | 2.8만 |
|---|
| 2026.08.19 | ₩58,464 | ₩58,570 | ₩58,317 | ₩58,509 | +0.08% | 3.7천 |
|---|
| 2026.08.18 | ₩57,423 | ₩57,703 | ₩57,423 | ₩57,690 | +0.46% | 6.4천 |
|---|
| 2026.08.17 | ₩57,823 | ₩57,843 | ₩57,409 | ₩57,463 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩58,090 | ₩58,183 | ₩57,776 | ₩57,883 | -0.36% | 1.7만 |
|---|
| 2026.08.13 | ₩58,210 | ₩58,490 | ₩58,203 | ₩58,203 | -0.01% | 3.7천 |
|---|
| 2026.08.12 | ₩58,117 | ₩58,117 | ₩57,879 | ₩57,879 | -0.41% | 1.6만 |
|---|
| 2026.08.11 | ₩58,404 | ₩58,530 | ₩58,290 | ₩58,321 | -0.14% | 1.7만 |
|---|
| 2026.08.10 | ₩58,504 | ₩58,517 | ₩58,257 | ₩58,257 | -0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩58,757 | ₩58,757 | ₩58,570 | ₩58,690 | -0.11% | 5.8천 |
|---|
| 2026.08.06 | ₩58,771 | ₩58,771 | ₩58,470 | ₩58,517 | -0.43% | 7.8천 |
|---|
| 2026.08.05 | ₩58,730 | ₩58,891 | ₩58,730 | ₩58,809 | +0.13% | 6.4천 |
|---|
| 2026.08.04 | ₩58,557 | ₩58,717 | ₩58,544 | ₩58,637 | +0.14% | 1만 |
|---|
| 2026.08.03 | ₩58,424 | ₩58,424 | ₩58,117 | ₩58,290 | -0.23% | 7.3천 |
|---|
| 2026.07.31 | ₩58,197 | ₩58,197 | ₩57,890 | ₩58,050 | -0.25% | 1.5만 |
|---|
| 2026.07.30 | ₩58,450 | ₩58,504 | ₩58,317 | ₩58,430 | -0.03% | 8.1천 |
|---|
| 2026.07.29 | ₩59,358 | ₩59,358 | ₩58,477 | ₩58,490 | -1.46% | 7.5천 |
|---|
| 2026.07.28 | ₩59,158 | ₩59,424 | ₩59,158 | ₩59,415 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩59,117 | ₩59,158 | ₩58,991 | ₩59,121 | +0.01% | 2.8천 |
|---|
| 2026.07.24 | ₩58,717 | ₩58,971 | ₩58,717 | ₩58,803 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩58,717 | ₩58,717 | ₩58,530 | ₩58,690 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩58,984 | ₩59,024 | ₩58,924 | ₩58,924 | -0.10% | 2.6천 |
|---|
| 2026.07.21 | ₩59,131 | ₩59,131 | ₩58,904 | ₩59,041 | -0.15% | 1.3만 |
|---|
| 2026.07.20 | ₩59,424 | ₩59,424 | ₩59,117 | ₩59,202 | -0.38% | 8.5천 |
|---|
| 2026.07.17 | ₩59,611 | ₩59,771 | ₩59,611 | ₩59,611 | 0.00% | 6.7천 |
|---|
| 2026.07.16 | ₩59,104 | ₩59,411 | ₩59,091 | ₩59,364 | +0.44% | 6.8천 |
|---|
| 2026.07.15 | ₩59,438 | ₩59,518 | ₩59,431 | ₩59,478 | +0.07% | 1만 |
|---|
| 2026.07.14 | ₩59,611 | ₩59,811 | ₩59,598 | ₩59,691 | +0.13% | 5.3천 |
|---|
| 2026.07.13 | ₩59,705 | ₩59,825 | ₩59,558 | ₩59,585 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩59,865 | ₩59,945 | ₩59,745 | ₩59,905 | +0.07% | 7.4천 |
|---|
| 2026.07.09 | ₩59,745 | ₩59,945 | ₩59,731 | ₩59,865 | +0.20% | 6.5천 |
|---|
| 2026.07.08 | ₩59,705 | ₩59,758 | ₩59,651 | ₩59,754 | +0.08% | 5.3천 |
|---|
| 2026.07.07 | ₩60,198 | ₩60,318 | ₩59,891 | ₩59,891 | -0.51% | 8.9천 |
|---|
| 2026.07.06 | ₩60,639 | ₩60,639 | ₩60,305 | ₩60,472 | -0.28% | 3.4천 |
|---|
| 2026.07.02 | ₩60,479 | ₩60,612 | ₩60,459 | ₩60,555 | +0.13% | 8.6천 |
|---|
| 2026.07.01 | ₩60,519 | ₩60,679 | ₩60,452 | ₩60,505 | -0.02% | 1.1만 |
|---|
| 2026.06.30 | ₩61,413 | ₩61,413 | ₩60,959 | ₩61,039 | -0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩61,613 | ₩61,733 | ₩61,533 | ₩61,686 | +0.12% | 6.3천 |
|---|
| 2026.06.26 | ₩61,399 | ₩61,586 | ₩61,399 | ₩61,526 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩61,786 | ₩61,786 | ₩61,502 | ₩61,502 | -0.46% | 2.3만 |
|---|
| 2026.06.24 | ₩61,439 | ₩61,566 | ₩61,439 | ₩61,479 | +0.07% | 4.5천 |
|---|
| 2026.06.23 | ₩60,826 | ₩60,826 | ₩60,739 | ₩60,739 | -0.14% | 1.3천 |
|---|
| 2026.06.22 | ₩60,879 | ₩60,879 | ₩60,665 | ₩60,692 | -0.31% | 3.5천 |
|---|
| 2026.06.18 | ₩61,306 | ₩61,426 | ₩61,084 | ₩61,084 | -0.36% | 7.9천 |
|---|
| 2026.06.17 | ₩60,866 | ₩60,926 | ₩60,732 | ₩60,834 | -0.05% | 9.4천 |
|---|
| 2026.06.16 | ₩60,612 | ₩60,886 | ₩60,612 | ₩60,886 | +0.45% | 7.4천 |
|---|
| 2026.06.15 | ₩60,585 | ₩60,625 | ₩60,472 | ₩60,485 | -0.17% | 9.4천 |
|---|
| 2026.06.12 | ₩60,233 | ₩60,399 | ₩60,198 | ₩60,372 | +0.23% | 1.7만 |
|---|
| 2026.06.11 | ₩59,871 | ₩60,599 | ₩59,785 | ₩60,545 | +1.13% | 5.5천 |
|---|
| 2026.06.10 | ₩59,838 | ₩60,038 | ₩59,611 | ₩59,661 | -0.30% | 6.3천 |
|---|
| 2026.06.09 | ₩60,225 | ₩60,277 | ₩59,894 | ₩60,224 | -0.00% | 8.5천 |
|---|
| 2026.06.08 | ₩60,339 | ₩60,339 | ₩59,978 | ₩59,978 | -0.60% | 6.2천 |
|---|
| 2026.06.05 | ₩60,225 | ₩60,359 | ₩60,156 | ₩60,156 | -0.12% | 7.8천 |
|---|
| 2026.06.04 | ₩60,639 | ₩60,726 | ₩60,445 | ₩60,599 | -0.07% | 2.8만 |
|---|
| 2026.06.03 | ₩60,318 | ₩60,492 | ₩60,318 | ₩60,459 | +0.23% | 4.2천 |
|---|
| 2026.06.02 | ₩60,839 | ₩60,839 | ₩60,712 | ₩60,712 | -0.21% | 4천 |
|---|
| 2026.06.01 | ₩60,158 | ₩60,533 | ₩60,132 | ₩60,533 | +0.62% | 7천 |
|---|
| 2026.05.29 | ₩60,592 | ₩60,639 | ₩60,424 | ₩60,424 | -0.28% | 1.5만 |
|---|
| 2026.05.28 | ₩60,218 | ₩60,679 | ₩60,218 | ₩60,532 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩60,292 | ₩60,318 | ₩60,158 | ₩60,192 | -0.17% | 3.6천 |
|---|
| 2026.05.26 | ₩59,905 | ₩60,252 | ₩59,905 | ₩60,036 | +0.22% | 1.3만 |
|---|
| 2026.05.22 | ₩59,691 | ₩59,705 | ₩59,491 | ₩59,705 | +0.02% | 6.7천 |
|---|
| 2026.05.21 | ₩58,984 | ₩59,424 | ₩58,984 | ₩59,384 | +0.68% | 2.1만 |
|---|
| 2026.05.20 | ₩59,264 | ₩59,264 | ₩59,198 | ₩59,254 | -0.02% | 1.6천 |
|---|
| 2026.05.19 | ₩58,717 | ₩58,717 | ₩58,450 | ₩58,637 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩59,064 | ₩59,238 | ₩58,797 | ₩59,047 | -0.03% | 1만 |
|---|
| 2026.05.15 | ₩59,238 | ₩59,238 | ₩58,971 | ₩59,091 | -0.25% | 1.9만 |
|---|
| 2026.05.14 | ₩60,132 | ₩60,205 | ₩59,998 | ₩59,998 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩59,958 | ₩59,958 | ₩59,745 | ₩59,838 | -0.20% | 2만 |
|---|
| 2026.05.12 | ₩60,452 | ₩60,452 | ₩60,258 | ₩60,298 | -0.25% | 3.1만 |
|---|
| 2026.05.11 | ₩60,826 | ₩60,939 | ₩60,652 | ₩60,652 | -0.29% | 1.2만 |
|---|
| 2026.05.08 | ₩61,092 | ₩61,146 | ₩60,919 | ₩60,999 | -0.15% | 5.1천 |
|---|
| 2026.05.07 | ₩61,059 | ₩61,106 | ₩60,639 | ₩60,689 | -0.61% | 9.8천 |
|---|
| 2026.05.06 | ₩60,986 | ₩61,012 | ₩60,899 | ₩61,006 | +0.03% | 9.1천 |
|---|
| 2026.05.05 | ₩60,372 | ₩60,597 | ₩60,372 | ₩60,529 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩60,519 | ₩60,519 | ₩60,118 | ₩60,218 | -0.50% | 6천 |
|---|
| 2026.05.01 | ₩60,572 | ₩60,906 | ₩60,539 | ₩60,605 | +0.06% | 2.4천 |
|---|
| 2026.04.30 | ₩60,559 | ₩60,572 | ₩60,278 | ₩60,278 | -0.46% | 1만 |
|---|
| 2026.04.29 | ₩60,572 | ₩60,572 | ₩60,445 | ₩60,475 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩60,826 | ₩60,911 | ₩60,652 | ₩60,911 | +0.14% | 3.8천 |
|---|
| 2026.04.27 | ₩60,999 | ₩61,039 | ₩60,852 | ₩60,886 | -0.19% | 3.5천 |
|---|
| 2026.04.24 | ₩60,938 | ₩61,133 | ₩60,938 | ₩61,115 | +0.29% | 4.6천 |
|---|
| 2026.04.23 | ₩61,133 | ₩61,266 | ₩59,598 | ₩61,032 | -0.16% | 1.2만 |
|---|
| 2026.04.22 | ₩61,333 | ₩61,346 | ₩61,119 | ₩61,119 | -0.35% | 2.5천 |
|---|
| 2026.04.21 | ₩61,326 | ₩61,326 | ₩60,986 | ₩61,022 | -0.50% | 1만 |
|---|
| 2026.04.20 | ₩61,319 | ₩61,386 | ₩61,173 | ₩61,266 | -0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩61,266 | ₩61,406 | ₩61,146 | ₩61,286 | +0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩61,186 | ₩61,186 | ₩60,746 | ₩60,812 | -0.61% | 1만 |
|---|
| 2026.04.15 | ₩61,266 | ₩61,266 | ₩61,092 | ₩61,151 | -0.19% | 3천 |
|---|
| 2026.04.14 | ₩61,379 | ₩61,720 | ₩61,379 | ₩61,717 | +0.55% | 6.1천 |
|---|
| 2026.04.13 | ₩61,133 | ₩61,422 | ₩61,092 | ₩61,422 | +0.47% | 1.3만 |
|---|
| 2026.04.10 | ₩61,253 | ₩61,266 | ₩61,106 | ₩61,181 | -0.12% | 4.4천 |
|---|
| 2026.04.09 | ₩61,413 | ₩61,560 | ₩61,226 | ₩61,311 | -0.17% | 3.2천 |
|---|
| 2026.04.08 | ₩61,800 | ₩61,800 | ₩61,226 | ₩61,426 | -0.60% | 1.2만 |
|---|
| 2026.04.07 | ₩61,039 | ₩61,266 | ₩60,799 | ₩61,210 | +0.28% | 4.4천 |
|---|
| 2026.04.06 | ₩61,186 | ₩61,333 | ₩61,079 | ₩61,294 | +0.18% | 1.1만 |
|---|
| 2026.04.02 | ₩60,986 | ₩61,319 | ₩60,986 | ₩61,278 | +0.48% | 4.1천 |
|---|
| 2026.04.01 | ₩61,092 | ₩61,199 | ₩60,942 | ₩60,942 | -0.25% | 7.7천 |
|---|
| 2026.03.31 | ₩61,066 | ₩61,173 | ₩60,906 | ₩61,151 | +0.14% | 1.9천 |
|---|
| 2026.03.30 | ₩60,799 | ₩61,039 | ₩60,799 | ₩60,886 | +0.14% | 1.1만 |
|---|
| 2026.03.27 | ₩60,225 | ₩60,379 | ₩60,078 | ₩60,106 | -0.20% | 8.2천 |
|---|
| 2026.03.26 | ₩60,705 | ₩60,919 | ₩60,532 | ₩60,532 | -0.29% | 2.7천 |
|---|
| 2026.03.25 | ₩61,012 | ₩61,052 | ₩60,946 | ₩61,052 | +0.07% | 2.2천 |
|---|
| 2026.03.24 | ₩60,292 | ₩60,599 | ₩60,172 | ₩60,465 | +0.29% | 5.3천 |
|---|
| 2026.03.23 | ₩60,599 | ₩61,012 | ₩60,559 | ₩60,719 | +0.20% | 8.6천 |
|---|
| 2026.03.20 | ₩60,992 | ₩61,026 | ₩60,238 | ₩60,265 | -1.19% | 2.6만 |
|---|
| 2026.03.19 | ₩61,119 | ₩61,600 | ₩61,106 | ₩61,439 | +0.52% | 4.1천 |
|---|
| 2026.03.18 | ₩61,346 | ₩61,453 | ₩61,052 | ₩61,052 | -0.48% | 6천 |
|---|
| 2026.03.17 | ₩61,373 | ₩61,462 | ₩61,359 | ₩61,453 | +0.13% | 1만 |
|---|
| 2026.03.16 | ₩61,186 | ₩61,346 | ₩61,119 | ₩61,199 | +0.02% | 5.8천 |
|---|
| 2026.03.13 | ₩61,092 | ₩61,146 | ₩60,652 | ₩60,679 | -0.68% | 5.2천 |
|---|
| 2026.03.12 | ₩60,986 | ₩61,173 | ₩60,979 | ₩60,986 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩61,626 | ₩61,626 | ₩61,186 | ₩61,238 | -0.63% | 1.5만 |
|---|
| 2026.03.10 | ₩62,520 | ₩62,721 | ₩62,227 | ₩62,227 | -0.47% | 5.3천 |
|---|
| 2026.03.09 | ₩62,120 | ₩62,867 | ₩62,120 | ₩62,867 | +1.20% | 1.3만 |
|---|
| 2026.03.06 | ₩62,267 | ₩62,616 | ₩61,973 | ₩62,407 | +0.23% | 2만 |
|---|
| 2026.03.05 | ₩62,527 | ₩62,667 | ₩62,454 | ₩62,615 | +0.14% | 4.9천 |
|---|
| 2026.03.04 | ₩62,854 | ₩62,961 | ₩62,822 | ₩62,822 | -0.05% | 4.4천 |
|---|
| 2026.03.03 | ₩62,580 | ₩63,054 | ₩62,580 | ₩62,974 | +0.63% | 1.1만 |
|---|
| 2026.03.02 | ₩63,401 | ₩63,401 | ₩63,041 | ₩63,068 | -0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩63,641 | ₩63,735 | ₩63,601 | ₩63,735 | +0.15% | 1.2만 |
|---|
| 2026.02.26 | ₩63,248 | ₩63,386 | ₩63,241 | ₩63,381 | +0.21% | 2.7천 |
|---|
| 2026.02.25 | ₩63,068 | ₩63,254 | ₩63,068 | ₩63,121 | +0.08% | 4.5천 |
|---|
| 2026.02.24 | ₩62,961 | ₩63,145 | ₩62,961 | ₩63,033 | +0.11% | 2.9천 |
|---|
| 2026.02.23 | ₩62,801 | ₩63,121 | ₩62,801 | ₩62,953 | +0.24% | 1.6만 |
|---|
| 2026.02.20 | ₩62,854 | ₩62,934 | ₩62,467 | ₩62,801 | -0.08% | 2만 |
|---|
| 2026.02.19 | ₩62,747 | ₩62,862 | ₩62,734 | ₩62,787 | +0.06% | 1.1만 |
|---|
| 2026.02.18 | ₩62,881 | ₩63,014 | ₩62,774 | ₩62,841 | -0.06% | 6.9천 |
|---|
| 2026.02.17 | ₩62,987 | ₩63,054 | ₩62,934 | ₩63,041 | +0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩62,787 | ₩63,001 | ₩62,746 | ₩62,858 | +0.11% | 9.6천 |
|---|
| 2026.02.12 | ₩61,893 | ₩62,614 | ₩61,880 | ₩62,523 | +1.02% | 6.6천 |
|---|
| 2026.02.11 | ₩61,700 | ₩62,013 | ₩61,640 | ₩61,680 | -0.03% | 9.6천 |
|---|
| 2026.02.10 | ₩62,053 | ₩62,322 | ₩62,053 | ₩62,322 | +0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩61,319 | ₩61,693 | ₩61,282 | ₩61,693 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩61,533 | ₩61,632 | ₩61,449 | ₩61,632 | +0.16% | 4.8천 |
|---|
| 2026.02.05 | ₩61,159 | ₩61,586 | ₩61,106 | ₩61,517 | +0.58% | 5.9천 |
|---|
| 2026.02.04 | ₩61,092 | ₩61,092 | ₩60,892 | ₩60,966 | -0.21% | 4.6천 |
|---|
| 2026.02.03 | ₩61,002 | ₩61,106 | ₩60,986 | ₩61,106 | +0.17% | 2.8천 |
|---|
| 2026.02.02 | ₩61,359 | ₩61,359 | ₩61,020 | ₩61,020 | -0.55% | 4.3천 |
|---|
| 2026.01.30 | ₩61,319 | ₩61,359 | ₩61,242 | ₩61,242 | -0.13% | 1.5천 |
|---|
| 2026.01.29 | ₩61,159 | ₩61,560 | ₩61,159 | ₩61,488 | +0.54% | 2.7천 |
|---|
| 2026.01.28 | ₩61,386 | ₩61,520 | ₩61,305 | ₩61,457 | +0.12% | 5.1천 |
|---|
| 2026.01.27 | ₩61,800 | ₩61,853 | ₩61,586 | ₩61,586 | -0.35% | 2만 |
|---|
| 2026.01.26 | ₩62,000 | ₩62,093 | ₩61,933 | ₩61,993 | -0.01% | 9.7천 |
|---|
| 2026.01.23 | ₩61,653 | ₩61,744 | ₩61,413 | ₩61,744 | +0.15% | 7천 |
|---|
| 2026.01.22 | ₩61,241 | ₩61,600 | ₩61,241 | ₩61,516 | +0.45% | 8.1천 |
|---|
| 2026.01.21 | ₩60,852 | ₩61,305 | ₩60,852 | ₩61,259 | +0.67% | 3.1천 |
|---|
| 2026.01.20 | ₩60,772 | ₩61,092 | ₩60,665 | ₩60,786 | +0.02% | 1.8만 |
|---|
| 2026.01.16 | ₩61,800 | ₩61,920 | ₩61,600 | ₩61,640 | -0.26% | 3.4천 |
|---|
| 2026.01.15 | ₩62,145 | ₩62,145 | ₩61,895 | ₩61,933 | -0.34% | 9천 |
|---|
| 2026.01.14 | ₩61,760 | ₩61,973 | ₩61,706 | ₩61,937 | +0.29% | 6.2천 |
|---|
| 2026.01.13 | ₩61,853 | ₩61,955 | ₩61,666 | ₩61,899 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩61,733 | ₩61,973 | ₩61,626 | ₩61,838 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩61,506 | ₩62,027 | ₩61,486 | ₩62,021 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩61,572 | ₩61,806 | ₩61,572 | ₩61,590 | +0.03% | 1.1만 |
|---|
| 2026.01.07 | ₩61,686 | ₩61,947 | ₩61,686 | ₩61,891 | +0.33% | 2.4천 |
|---|
| 2026.01.06 | ₩61,493 | ₩61,589 | ₩61,379 | ₩61,589 | +0.16% | 6.4천 |
|---|
| 2026.01.05 | ₩61,520 | ₩61,682 | ₩61,486 | ₩61,682 | +0.26% | 3.2천 |
|---|
| 2026.01.02 | ₩61,600 | ₩61,626 | ₩61,319 | ₩61,437 | -0.26% | 9.9천 |
|---|
| 2025.12.31 | ₩61,920 | ₩61,933 | ₩61,479 | ₩61,479 | -0.71% | 7.9천 |
|---|
| 2025.12.30 | ₩61,822 | ₩62,040 | ₩61,822 | ₩62,013 | +0.31% | 5.9천 |
|---|
| 2025.12.29 | ₩61,967 | ₩62,060 | ₩61,947 | ₩62,060 | +0.15% | 8.7천 |
|---|
| 2025.12.26 | ₩62,080 | ₩62,147 | ₩61,832 | ₩61,861 | -0.35% | 4.3천 |
|---|
| 2025.12.24 | ₩61,880 | ₩62,075 | ₩61,869 | ₩62,075 | +0.31% | 1.3천 |
|---|
| 2025.12.23 | ₩61,746 | ₩62,067 | ₩61,746 | ₩62,053 | +0.50% | 3.7천 |
|---|
| 2025.12.22 | ₩61,920 | ₩62,000 | ₩61,866 | ₩61,866 | -0.09% | 3.2천 |
|---|
| 2025.12.19 | ₩62,093 | ₩62,133 | ₩61,987 | ₩62,033 | -0.10% | 2.9천 |
|---|
| 2025.12.18 | ₩62,280 | ₩62,320 | ₩62,120 | ₩62,247 | -0.05% | 3.8천 |
|---|
| 2025.12.17 | ₩61,853 | ₩62,040 | ₩61,693 | ₩61,925 | +0.12% | 6.2천 |
|---|
| 2025.12.16 | ₩61,853 | ₩62,067 | ₩61,826 | ₩62,067 | +0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩61,973 | ₩61,973 | ₩61,720 | ₩61,746 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩61,773 | ₩61,773 | ₩61,600 | ₩61,680 | -0.15% | 1.4만 |
|---|
| 2025.12.11 | ₩62,587 | ₩62,587 | ₩62,260 | ₩62,260 | -0.52% | 3.8천 |
|---|
| 2025.12.10 | ₩62,200 | ₩62,387 | ₩62,200 | ₩62,344 | +0.23% | 1.9천 |
|---|
| 2025.12.09 | ₩62,274 | ₩62,274 | ₩62,027 | ₩62,081 | -0.31% | 4.3천 |
|---|
| 2025.12.08 | ₩62,027 | ₩62,047 | ₩61,860 | ₩62,047 | +0.03% | 3.6천 |
|---|
| 2025.12.05 | ₩62,440 | ₩62,467 | ₩62,196 | ₩62,260 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩62,626 | ₩62,626 | ₩62,466 | ₩62,480 | -0.23% | 5.4천 |
|---|
| 2025.12.03 | ₩62,787 | ₩62,921 | ₩62,694 | ₩62,921 | +0.21% | 1.7천 |
|---|
| 2025.12.02 | ₩62,460 | ₩62,667 | ₩62,376 | ₩62,667 | +0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩62,854 | ₩62,854 | ₩62,619 | ₩62,640 | -0.34% | 6.4천 |
|---|
| 2025.11.28 | ₩63,461 | ₩63,461 | ₩63,188 | ₩63,376 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,567 | ₩63,569 | ₩63,495 | ₩63,569 | +0.00% | 2.5천 |
|---|
| 2025.11.25 | ₩63,735 | ₩63,848 | ₩63,668 | ₩63,675 | -0.09% | 2.1천 |
|---|
| 2025.11.24 | ₩63,428 | ₩63,548 | ₩63,368 | ₩63,481 | +0.08% | 4.1천 |
|---|
| 2025.11.21 | ₩63,106 | ₩63,106 | ₩63,027 | ₩63,086 | -0.03% | 5.6천 |
|---|
| 2025.11.20 | ₩62,774 | ₩63,068 | ₩62,774 | ₩62,927 | +0.24% | 3.2천 |
|---|
| 2025.11.19 | ₩62,927 | ₩62,927 | ₩62,734 | ₩62,746 | -0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩62,954 | ₩62,954 | ₩62,707 | ₩62,770 | -0.29% | 6.2천 |
|---|
| 2025.11.17 | ₩62,827 | ₩62,973 | ₩62,747 | ₩62,822 | -0.01% | 6.7천 |
|---|
| 2025.11.14 | ₩63,121 | ₩63,121 | ₩62,787 | ₩62,787 | -0.53% | 2.8천 |
|---|
| 2025.11.13 | ₩63,334 | ₩63,441 | ₩63,082 | ₩63,082 | -0.40% | 6.5천 |
|---|
| 2025.11.12 | ₩63,401 | ₩63,675 | ₩63,401 | ₩63,576 | +0.28% | 3.7천 |
|---|
| 2025.11.11 | ₩63,481 | ₩63,695 | ₩63,455 | ₩63,493 | +0.02% | 6.7천 |
|---|
| 2025.11.10 | ₩63,188 | ₩63,254 | ₩63,076 | ₩63,168 | -0.03% | 3.1천 |
|---|
| 2025.11.07 | ₩62,934 | ₩63,321 | ₩62,934 | ₩63,161 | +0.36% | 2.8천 |
|---|
| 2025.11.06 | ₩63,188 | ₩63,321 | ₩63,188 | ₩63,301 | +0.18% | 1.9천 |
|---|
| 2025.11.05 | ₩63,321 | ₩63,321 | ₩62,774 | ₩62,774 | -0.86% | 1천 |
|---|
| 2025.11.04 | ₩63,461 | ₩63,468 | ₩63,401 | ₩63,420 | -0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩63,186 | ₩63,281 | ₩63,186 | ₩63,270 | +0.13% | 3.9천 |
|---|
| 2025.10.31 | ₩63,548 | ₩63,548 | ₩63,376 | ₩63,455 | -0.15% | 9.9천 |
|---|
| 2025.10.30 | ₩63,548 | ₩63,788 | ₩63,548 | ₩63,676 | +0.20% | 3.9천 |
|---|
| 2025.10.29 | ₩64,549 | ₩64,549 | ₩63,974 | ₩63,974 | -0.89% | 2.7천 |
|---|
| 2025.10.28 | ₩64,489 | ₩64,682 | ₩64,489 | ₩64,613 | +0.19% | 8.5천 |
|---|
| 2025.10.27 | ₩64,162 | ₩64,438 | ₩64,028 | ₩64,438 | +0.43% | 4.6천 |
|---|
| 2025.10.24 | ₩64,269 | ₩64,309 | ₩64,055 | ₩64,203 | -0.10% | 4.3천 |
|---|
| 2025.10.23 | ₩64,335 | ₩64,389 | ₩63,988 | ₩64,146 | -0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩64,602 | ₩64,682 | ₩64,458 | ₩64,625 | +0.04% | 4.2천 |
|---|
| 2025.10.21 | ₩64,922 | ₩64,989 | ₩64,922 | ₩64,942 | +0.03% | 4.8천 |
|---|
| 2025.10.20 | ₩64,522 | ₩64,585 | ₩64,503 | ₩64,585 | +0.10% | 2.2천 |
|---|
| 2025.10.17 | ₩64,335 | ₩64,335 | ₩64,175 | ₩64,326 | -0.01% | 7.6천 |
|---|
| 2025.10.16 | ₩63,855 | ₩64,415 | ₩63,855 | ₩64,373 | +0.81% | 4.8천 |
|---|
| 2025.10.15 | ₩64,217 | ₩64,269 | ₩63,808 | ₩63,918 | -0.47% | 8.7천 |
|---|
| 2025.10.14 | ₩63,723 | ₩64,006 | ₩63,723 | ₩64,006 | +0.44% | 800 |
|---|
| 2025.10.13 | ₩63,535 | ₩63,773 | ₩63,463 | ₩63,773 | +0.38% | 1.8천 |
|---|
| 2025.10.10 | ₩63,428 | ₩63,771 | ₩63,428 | ₩63,771 | +0.54% | 2천 |
|---|