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 | ₩55,160 | ₩55,367 | ₩55,080 | ₩55,324 | +0.30% | 2.8천 |
| 2026.10.08 | ₩54,993 | ₩55,327 | ₩54,993 | ₩55,260 | +0.49% | 1.4만 |
| 2026.10.07 | ₩54,312 | ₩54,879 | ₩54,312 | ₩54,765 | +0.83% | 7.2천 |
| 2026.10.06 | ₩54,739 | ₩55,073 | ₩54,739 | ₩54,897 | +0.29% | 1.1만 |
| 2026.10.05 | ₩54,739 | ₩54,779 | ₩54,452 | ₩54,713 | -0.05% | 1.1만 |
| 2026.10.02 | ₩55,273 | ₩55,554 | ₩54,913 | ₩54,958 | -0.57% | 5.2천 |
| 2026.10.01 | ₩54,646 | ₩55,113 | ₩54,392 | ₩55,033 | +0.71% | 1.7만 |
| 2026.09.30 | ₩55,220 | ₩55,220 | ₩54,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,140 |
| -0.15% |
| 1.6만 |
| 2026.09.29 | ₩55,594 | ₩55,606 | ₩55,100 | ₩55,360 | -0.42% | 2만 |
|---|
| 2026.09.28 | ₩55,620 | ₩55,778 | ₩55,427 | ₩55,619 | -0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩56,134 | ₩56,141 | ₩55,767 | ₩56,123 | -0.02% | 1.2만 |
|---|
| 2026.09.24 | ₩56,764 | ₩56,822 | ₩56,148 | ₩56,154 | -1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩57,302 | ₩57,302 | ₩56,664 | ₩56,782 | -0.91% | 9.5천 |
|---|
| 2026.09.22 | ₩57,763 | ₩57,763 | ₩57,529 | ₩57,695 | -0.12% | 5천 |
|---|
| 2026.09.21 | ₩57,636 | ₩57,756 | ₩57,536 | ₩57,695 | +0.10% | 1.3만 |
|---|
| 2026.09.18 | ₩57,409 | ₩57,409 | ₩57,222 | ₩57,310 | -0.17% | 6.1천 |
|---|
| 2026.09.17 | ₩57,462 | ₩57,705 | ₩57,397 | ₩57,705 | +0.42% | 1.8만 |
|---|
| 2026.09.16 | ₩57,155 | ₩57,396 | ₩56,982 | ₩57,074 | -0.14% | 7.7천 |
|---|
| 2026.09.15 | ₩56,915 | ₩57,075 | ₩56,848 | ₩56,966 | +0.09% | 5.6천 |
|---|
| 2026.09.14 | ₩57,048 | ₩57,349 | ₩56,848 | ₩57,183 | +0.24% | 1.4만 |
|---|
| 2026.09.11 | ₩57,409 | ₩57,409 | ₩57,089 | ₩57,094 | -0.55% | 2.8천 |
|---|
| 2026.09.10 | ₩57,155 | ₩57,289 | ₩56,915 | ₩57,012 | -0.25% | 2.6만 |
|---|
| 2026.09.09 | ₩57,990 | ₩57,990 | ₩57,449 | ₩57,641 | -0.60% | 7.7천 |
|---|
| 2026.09.08 | ₩58,343 | ₩58,357 | ₩58,170 | ₩58,290 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩58,370 | ₩58,397 | ₩58,240 | ₩58,240 | -0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩58,250 | ₩58,343 | ₩58,195 | ₩58,195 | -0.09% | 1.7만 |
|---|
| 2026.09.02 | ₩58,010 | ₩58,116 | ₩57,956 | ₩58,031 | +0.04% | 4.7천 |
|---|
| 2026.09.01 | ₩58,176 | ₩58,357 | ₩57,929 | ₩57,956 | -0.38% | 2.5만 |
|---|
| 2026.08.31 | ₩58,343 | ₩58,357 | ₩58,063 | ₩58,330 | -0.02% | 2만 |
|---|
| 2026.08.28 | ₩58,717 | ₩58,810 | ₩58,437 | ₩58,487 | -0.39% | 4.1천 |
|---|
| 2026.08.27 | ₩58,690 | ₩58,757 | ₩58,570 | ₩58,610 | -0.14% | 7.8천 |
|---|
| 2026.08.26 | ₩58,677 | ₩58,757 | ₩58,650 | ₩58,717 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩58,637 | ₩58,877 | ₩58,624 | ₩58,877 | +0.41% | 9.8천 |
|---|
| 2026.08.24 | ₩58,143 | ₩58,337 | ₩58,143 | ₩58,290 | +0.25% | 6.4천 |
|---|
| 2026.08.21 | ₩58,020 | ₩58,020 | ₩57,729 | ₩57,823 | -0.34% | 5.9천 |
|---|
| 2026.08.20 | ₩58,156 | ₩58,196 | ₩57,903 | ₩58,059 | -0.17% | 2.8만 |
|---|
| 2026.08.19 | ₩58,477 | ₩58,583 | ₩58,330 | ₩58,522 | +0.08% | 3.7천 |
|---|
| 2026.08.18 | ₩57,436 | ₩57,716 | ₩57,436 | ₩57,703 | +0.46% | 6.4천 |
|---|
| 2026.08.17 | ₩57,836 | ₩57,856 | ₩57,422 | ₩57,476 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩58,103 | ₩58,196 | ₩57,789 | ₩57,896 | -0.36% | 1.7만 |
|---|
| 2026.08.13 | ₩58,223 | ₩58,503 | ₩58,216 | ₩58,216 | -0.01% | 3.7천 |
|---|
| 2026.08.12 | ₩58,130 | ₩58,130 | ₩57,892 | ₩57,892 | -0.41% | 1.6만 |
|---|
| 2026.08.11 | ₩58,417 | ₩58,543 | ₩58,303 | ₩58,334 | -0.14% | 1.7만 |
|---|
| 2026.08.10 | ₩58,517 | ₩58,530 | ₩58,270 | ₩58,270 | -0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩58,770 | ₩58,770 | ₩58,583 | ₩58,704 | -0.11% | 5.8천 |
|---|
| 2026.08.06 | ₩58,784 | ₩58,784 | ₩58,483 | ₩58,530 | -0.43% | 7.8천 |
|---|
| 2026.08.05 | ₩58,744 | ₩58,904 | ₩58,744 | ₩58,822 | +0.13% | 6.4천 |
|---|
| 2026.08.04 | ₩58,570 | ₩58,730 | ₩58,557 | ₩58,650 | +0.14% | 1만 |
|---|
| 2026.08.03 | ₩58,437 | ₩58,437 | ₩58,130 | ₩58,303 | -0.23% | 7.3천 |
|---|
| 2026.07.31 | ₩58,210 | ₩58,210 | ₩57,903 | ₩58,063 | -0.25% | 1.5만 |
|---|
| 2026.07.30 | ₩58,463 | ₩58,517 | ₩58,330 | ₩58,443 | -0.03% | 8.1천 |
|---|
| 2026.07.29 | ₩59,371 | ₩59,371 | ₩58,490 | ₩58,503 | -1.46% | 7.5천 |
|---|
| 2026.07.28 | ₩59,171 | ₩59,438 | ₩59,171 | ₩59,428 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩59,131 | ₩59,171 | ₩59,004 | ₩59,135 | +0.01% | 2.8천 |
|---|
| 2026.07.24 | ₩58,730 | ₩58,984 | ₩58,730 | ₩58,816 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩58,730 | ₩58,730 | ₩58,543 | ₩58,704 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩58,997 | ₩59,037 | ₩58,937 | ₩58,937 | -0.10% | 2.6천 |
|---|
| 2026.07.21 | ₩59,144 | ₩59,144 | ₩58,917 | ₩59,055 | -0.15% | 1.3만 |
|---|
| 2026.07.20 | ₩59,438 | ₩59,438 | ₩59,131 | ₩59,215 | -0.38% | 8.5천 |
|---|
| 2026.07.17 | ₩59,625 | ₩59,785 | ₩59,625 | ₩59,625 | 0.00% | 6.7천 |
|---|
| 2026.07.16 | ₩59,117 | ₩59,424 | ₩59,104 | ₩59,378 | +0.44% | 6.8천 |
|---|
| 2026.07.15 | ₩59,451 | ₩59,531 | ₩59,444 | ₩59,491 | +0.07% | 1만 |
|---|
| 2026.07.14 | ₩59,625 | ₩59,825 | ₩59,611 | ₩59,705 | +0.13% | 5.3천 |
|---|
| 2026.07.13 | ₩59,718 | ₩59,838 | ₩59,571 | ₩59,598 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩59,878 | ₩59,958 | ₩59,758 | ₩59,918 | +0.07% | 7.4천 |
|---|
| 2026.07.09 | ₩59,758 | ₩59,958 | ₩59,745 | ₩59,878 | +0.20% | 6.5천 |
|---|
| 2026.07.08 | ₩59,718 | ₩59,771 | ₩59,665 | ₩59,767 | +0.08% | 5.3천 |
|---|
| 2026.07.07 | ₩60,212 | ₩60,332 | ₩59,905 | ₩59,905 | -0.51% | 8.9천 |
|---|
| 2026.07.06 | ₩60,652 | ₩60,652 | ₩60,319 | ₩60,486 | -0.28% | 3.4천 |
|---|
| 2026.07.02 | ₩60,492 | ₩60,626 | ₩60,472 | ₩60,568 | +0.13% | 8.6천 |
|---|
| 2026.07.01 | ₩60,532 | ₩60,692 | ₩60,466 | ₩60,519 | -0.02% | 1.1만 |
|---|
| 2026.06.30 | ₩61,427 | ₩61,427 | ₩60,973 | ₩61,053 | -0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩61,627 | ₩61,747 | ₩61,547 | ₩61,700 | +0.12% | 6.3천 |
|---|
| 2026.06.26 | ₩61,413 | ₩61,600 | ₩61,413 | ₩61,540 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩61,800 | ₩61,800 | ₩61,516 | ₩61,516 | -0.46% | 2.3만 |
|---|
| 2026.06.24 | ₩61,453 | ₩61,580 | ₩61,453 | ₩61,493 | +0.07% | 4.5천 |
|---|
| 2026.06.23 | ₩60,839 | ₩60,839 | ₩60,753 | ₩60,753 | -0.14% | 1.3천 |
|---|
| 2026.06.22 | ₩60,893 | ₩60,893 | ₩60,679 | ₩60,706 | -0.31% | 3.5천 |
|---|
| 2026.06.18 | ₩61,320 | ₩61,440 | ₩61,098 | ₩61,098 | -0.36% | 7.9천 |
|---|
| 2026.06.17 | ₩60,879 | ₩60,939 | ₩60,746 | ₩60,847 | -0.05% | 9.4천 |
|---|
| 2026.06.16 | ₩60,626 | ₩60,899 | ₩60,626 | ₩60,899 | +0.45% | 7.4천 |
|---|
| 2026.06.15 | ₩60,599 | ₩60,639 | ₩60,486 | ₩60,499 | -0.17% | 9.4천 |
|---|
| 2026.06.12 | ₩60,247 | ₩60,412 | ₩60,212 | ₩60,385 | +0.23% | 1.7만 |
|---|
| 2026.06.11 | ₩59,885 | ₩60,612 | ₩59,798 | ₩60,559 | +1.13% | 5.5천 |
|---|
| 2026.06.10 | ₩59,852 | ₩60,052 | ₩59,625 | ₩59,674 | -0.30% | 6.3천 |
|---|
| 2026.06.09 | ₩60,239 | ₩60,291 | ₩59,908 | ₩60,237 | -0.00% | 8.5천 |
|---|
| 2026.06.08 | ₩60,352 | ₩60,352 | ₩59,992 | ₩59,992 | -0.60% | 6.2천 |
|---|
| 2026.06.05 | ₩60,239 | ₩60,372 | ₩60,169 | ₩60,169 | -0.12% | 7.8천 |
|---|
| 2026.06.04 | ₩60,652 | ₩60,739 | ₩60,459 | ₩60,612 | -0.07% | 2.8만 |
|---|
| 2026.06.03 | ₩60,332 | ₩60,506 | ₩60,332 | ₩60,472 | +0.23% | 4.2천 |
|---|
| 2026.06.02 | ₩60,853 | ₩60,853 | ₩60,726 | ₩60,726 | -0.21% | 4천 |
|---|
| 2026.06.01 | ₩60,172 | ₩60,547 | ₩60,145 | ₩60,547 | +0.62% | 7천 |
|---|
| 2026.05.29 | ₩60,606 | ₩60,652 | ₩60,438 | ₩60,438 | -0.28% | 1.5만 |
|---|
| 2026.05.28 | ₩60,232 | ₩60,692 | ₩60,232 | ₩60,546 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩60,305 | ₩60,332 | ₩60,172 | ₩60,205 | -0.17% | 3.6천 |
|---|
| 2026.05.26 | ₩59,918 | ₩60,265 | ₩59,918 | ₩60,049 | +0.22% | 1.3만 |
|---|
| 2026.05.22 | ₩59,705 | ₩59,718 | ₩59,504 | ₩59,718 | +0.02% | 6.7천 |
|---|
| 2026.05.21 | ₩58,997 | ₩59,438 | ₩58,997 | ₩59,398 | +0.68% | 2.1만 |
|---|
| 2026.05.20 | ₩59,278 | ₩59,278 | ₩59,211 | ₩59,267 | -0.02% | 1.6천 |
|---|
| 2026.05.19 | ₩58,730 | ₩58,730 | ₩58,463 | ₩58,650 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩59,077 | ₩59,251 | ₩58,810 | ₩59,060 | -0.03% | 1만 |
|---|
| 2026.05.15 | ₩59,251 | ₩59,251 | ₩58,984 | ₩59,104 | -0.25% | 1.9만 |
|---|
| 2026.05.14 | ₩60,145 | ₩60,219 | ₩60,012 | ₩60,012 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩59,972 | ₩59,972 | ₩59,758 | ₩59,852 | -0.20% | 2만 |
|---|
| 2026.05.12 | ₩60,466 | ₩60,466 | ₩60,272 | ₩60,312 | -0.25% | 3.1만 |
|---|
| 2026.05.11 | ₩60,839 | ₩60,953 | ₩60,666 | ₩60,666 | -0.29% | 1.2만 |
|---|
| 2026.05.08 | ₩61,106 | ₩61,160 | ₩60,933 | ₩61,013 | -0.15% | 5.1천 |
|---|
| 2026.05.07 | ₩61,073 | ₩61,120 | ₩60,652 | ₩60,703 | -0.61% | 9.8천 |
|---|
| 2026.05.06 | ₩60,999 | ₩61,026 | ₩60,913 | ₩61,019 | +0.03% | 9.1천 |
|---|
| 2026.05.05 | ₩60,385 | ₩60,611 | ₩60,385 | ₩60,543 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩60,532 | ₩60,532 | ₩60,132 | ₩60,232 | -0.50% | 6천 |
|---|
| 2026.05.01 | ₩60,586 | ₩60,919 | ₩60,552 | ₩60,619 | +0.06% | 2.4천 |
|---|
| 2026.04.30 | ₩60,572 | ₩60,586 | ₩60,292 | ₩60,292 | -0.46% | 1만 |
|---|
| 2026.04.29 | ₩60,586 | ₩60,586 | ₩60,459 | ₩60,488 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩60,839 | ₩60,925 | ₩60,666 | ₩60,925 | +0.14% | 3.8천 |
|---|
| 2026.04.27 | ₩61,013 | ₩61,053 | ₩60,866 | ₩60,899 | -0.19% | 3.5천 |
|---|
| 2026.04.24 | ₩60,951 | ₩61,146 | ₩60,951 | ₩61,129 | +0.29% | 4.6천 |
|---|
| 2026.04.23 | ₩61,146 | ₩61,280 | ₩59,611 | ₩61,046 | -0.16% | 1.2만 |
|---|
| 2026.04.22 | ₩61,346 | ₩61,360 | ₩61,133 | ₩61,133 | -0.35% | 2.5천 |
|---|
| 2026.04.21 | ₩61,340 | ₩61,340 | ₩60,999 | ₩61,035 | -0.50% | 1만 |
|---|
| 2026.04.20 | ₩61,333 | ₩61,400 | ₩61,186 | ₩61,280 | -0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩61,280 | ₩61,420 | ₩61,160 | ₩61,300 | +0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩61,200 | ₩61,200 | ₩60,759 | ₩60,826 | -0.61% | 1만 |
|---|
| 2026.04.15 | ₩61,280 | ₩61,280 | ₩61,106 | ₩61,165 | -0.19% | 3천 |
|---|
| 2026.04.14 | ₩61,393 | ₩61,734 | ₩61,393 | ₩61,731 | +0.55% | 6.1천 |
|---|
| 2026.04.13 | ₩61,146 | ₩61,436 | ₩61,106 | ₩61,436 | +0.47% | 1.3만 |
|---|
| 2026.04.10 | ₩61,266 | ₩61,280 | ₩61,120 | ₩61,194 | -0.12% | 4.4천 |
|---|
| 2026.04.09 | ₩61,427 | ₩61,573 | ₩61,240 | ₩61,325 | -0.17% | 3.2천 |
|---|
| 2026.04.08 | ₩61,814 | ₩61,814 | ₩61,240 | ₩61,440 | -0.60% | 1.2만 |
|---|
| 2026.04.07 | ₩61,053 | ₩61,280 | ₩60,813 | ₩61,224 | +0.28% | 4.4천 |
|---|
| 2026.04.06 | ₩61,200 | ₩61,346 | ₩61,093 | ₩61,308 | +0.18% | 1.1만 |
|---|
| 2026.04.02 | ₩60,999 | ₩61,333 | ₩60,999 | ₩61,292 | +0.48% | 4.1천 |
|---|
| 2026.04.01 | ₩61,106 | ₩61,213 | ₩60,955 | ₩60,955 | -0.25% | 7.7천 |
|---|
| 2026.03.31 | ₩61,080 | ₩61,186 | ₩60,919 | ₩61,165 | +0.14% | 1.9천 |
|---|
| 2026.03.30 | ₩60,813 | ₩61,053 | ₩60,813 | ₩60,899 | +0.14% | 1.1만 |
|---|
| 2026.03.27 | ₩60,239 | ₩60,392 | ₩60,092 | ₩60,120 | -0.20% | 8.2천 |
|---|
| 2026.03.26 | ₩60,719 | ₩60,933 | ₩60,546 | ₩60,546 | -0.29% | 2.7천 |
|---|
| 2026.03.25 | ₩61,026 | ₩61,066 | ₩60,959 | ₩61,066 | +0.07% | 2.2천 |
|---|
| 2026.03.24 | ₩60,305 | ₩60,612 | ₩60,185 | ₩60,479 | +0.29% | 5.3천 |
|---|
| 2026.03.23 | ₩60,612 | ₩61,026 | ₩60,572 | ₩60,732 | +0.20% | 8.6천 |
|---|
| 2026.03.20 | ₩61,006 | ₩61,039 | ₩60,252 | ₩60,279 | -1.19% | 2.6만 |
|---|
| 2026.03.19 | ₩61,133 | ₩61,613 | ₩61,120 | ₩61,453 | +0.52% | 4.1천 |
|---|
| 2026.03.18 | ₩61,360 | ₩61,467 | ₩61,066 | ₩61,066 | -0.48% | 6천 |
|---|
| 2026.03.17 | ₩61,387 | ₩61,476 | ₩61,373 | ₩61,467 | +0.13% | 1만 |
|---|
| 2026.03.16 | ₩61,200 | ₩61,360 | ₩61,133 | ₩61,213 | +0.02% | 5.8천 |
|---|
| 2026.03.13 | ₩61,106 | ₩61,160 | ₩60,666 | ₩60,692 | -0.68% | 5.2천 |
|---|
| 2026.03.12 | ₩60,999 | ₩61,186 | ₩60,993 | ₩60,999 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩61,640 | ₩61,640 | ₩61,200 | ₩61,252 | -0.63% | 1.5만 |
|---|
| 2026.03.10 | ₩62,534 | ₩62,735 | ₩62,241 | ₩62,241 | -0.47% | 5.3천 |
|---|
| 2026.03.09 | ₩62,134 | ₩62,881 | ₩62,134 | ₩62,881 | +1.20% | 1.3만 |
|---|
| 2026.03.06 | ₩62,281 | ₩62,631 | ₩61,987 | ₩62,421 | +0.23% | 2만 |
|---|
| 2026.03.05 | ₩62,541 | ₩62,681 | ₩62,468 | ₩62,629 | +0.14% | 4.9천 |
|---|
| 2026.03.04 | ₩62,868 | ₩62,975 | ₩62,836 | ₩62,836 | -0.05% | 4.4천 |
|---|
| 2026.03.03 | ₩62,595 | ₩63,068 | ₩62,595 | ₩62,988 | +0.63% | 1.1만 |
|---|
| 2026.03.02 | ₩63,415 | ₩63,415 | ₩63,055 | ₩63,082 | -0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩63,656 | ₩63,749 | ₩63,616 | ₩63,749 | +0.15% | 1.2만 |
|---|
| 2026.02.26 | ₩63,262 | ₩63,401 | ₩63,255 | ₩63,395 | +0.21% | 2.7천 |
|---|
| 2026.02.25 | ₩63,082 | ₩63,269 | ₩63,082 | ₩63,135 | +0.08% | 4.5천 |
|---|
| 2026.02.24 | ₩62,975 | ₩63,159 | ₩62,975 | ₩63,047 | +0.11% | 2.9천 |
|---|
| 2026.02.23 | ₩62,815 | ₩63,135 | ₩62,815 | ₩62,967 | +0.24% | 1.6만 |
|---|
| 2026.02.20 | ₩62,868 | ₩62,948 | ₩62,481 | ₩62,815 | -0.08% | 2만 |
|---|
| 2026.02.19 | ₩62,761 | ₩62,876 | ₩62,748 | ₩62,801 | +0.06% | 1.1만 |
|---|
| 2026.02.18 | ₩62,895 | ₩63,028 | ₩62,788 | ₩62,855 | -0.06% | 6.9천 |
|---|
| 2026.02.17 | ₩63,002 | ₩63,068 | ₩62,948 | ₩63,055 | +0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩62,801 | ₩63,015 | ₩62,760 | ₩62,872 | +0.11% | 9.6천 |
|---|
| 2026.02.12 | ₩61,907 | ₩62,628 | ₩61,894 | ₩62,537 | +1.02% | 6.6천 |
|---|
| 2026.02.11 | ₩61,714 | ₩62,027 | ₩61,653 | ₩61,694 | -0.03% | 9.6천 |
|---|
| 2026.02.10 | ₩62,067 | ₩62,336 | ₩62,067 | ₩62,336 | +0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩61,333 | ₩61,707 | ₩61,296 | ₩61,707 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩61,547 | ₩61,645 | ₩61,463 | ₩61,645 | +0.16% | 4.8천 |
|---|
| 2026.02.05 | ₩61,173 | ₩61,600 | ₩61,120 | ₩61,531 | +0.58% | 5.9천 |
|---|
| 2026.02.04 | ₩61,106 | ₩61,106 | ₩60,906 | ₩60,979 | -0.21% | 4.6천 |
|---|
| 2026.02.03 | ₩61,015 | ₩61,120 | ₩60,999 | ₩61,120 | +0.17% | 2.8천 |
|---|
| 2026.02.02 | ₩61,373 | ₩61,373 | ₩61,034 | ₩61,034 | -0.55% | 4.3천 |
|---|
| 2026.01.30 | ₩61,333 | ₩61,373 | ₩61,256 | ₩61,256 | -0.13% | 1.5천 |
|---|
| 2026.01.29 | ₩61,173 | ₩61,573 | ₩61,173 | ₩61,501 | +0.54% | 2.7천 |
|---|
| 2026.01.28 | ₩61,400 | ₩61,533 | ₩61,318 | ₩61,471 | +0.12% | 5.1천 |
|---|
| 2026.01.27 | ₩61,814 | ₩61,867 | ₩61,600 | ₩61,600 | -0.35% | 2만 |
|---|
| 2026.01.26 | ₩62,014 | ₩62,107 | ₩61,947 | ₩62,007 | -0.01% | 9.7천 |
|---|
| 2026.01.23 | ₩61,667 | ₩61,758 | ₩61,427 | ₩61,758 | +0.15% | 7천 |
|---|
| 2026.01.22 | ₩61,254 | ₩61,613 | ₩61,254 | ₩61,529 | +0.45% | 8.1천 |
|---|
| 2026.01.21 | ₩60,866 | ₩61,318 | ₩60,866 | ₩61,273 | +0.67% | 3.1천 |
|---|
| 2026.01.20 | ₩60,786 | ₩61,106 | ₩60,679 | ₩60,799 | +0.02% | 1.8만 |
|---|
| 2026.01.16 | ₩61,814 | ₩61,934 | ₩61,613 | ₩61,653 | -0.26% | 3.4천 |
|---|
| 2026.01.15 | ₩62,159 | ₩62,159 | ₩61,908 | ₩61,947 | -0.34% | 9천 |
|---|
| 2026.01.14 | ₩61,774 | ₩61,987 | ₩61,720 | ₩61,951 | +0.29% | 6.2천 |
|---|
| 2026.01.13 | ₩61,867 | ₩61,968 | ₩61,680 | ₩61,912 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩61,747 | ₩61,987 | ₩61,640 | ₩61,852 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩61,520 | ₩62,041 | ₩61,500 | ₩62,035 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩61,585 | ₩61,820 | ₩61,585 | ₩61,604 | +0.03% | 1.1만 |
|---|
| 2026.01.07 | ₩61,700 | ₩61,960 | ₩61,700 | ₩61,904 | +0.33% | 2.4천 |
|---|
| 2026.01.06 | ₩61,507 | ₩61,603 | ₩61,393 | ₩61,603 | +0.16% | 6.4천 |
|---|
| 2026.01.05 | ₩61,533 | ₩61,696 | ₩61,500 | ₩61,696 | +0.26% | 3.2천 |
|---|
| 2026.01.02 | ₩61,613 | ₩61,640 | ₩61,333 | ₩61,451 | -0.26% | 9.9천 |
|---|
| 2025.12.31 | ₩61,934 | ₩61,947 | ₩61,493 | ₩61,493 | -0.71% | 7.9천 |
|---|
| 2025.12.30 | ₩61,836 | ₩62,054 | ₩61,836 | ₩62,027 | +0.31% | 5.9천 |
|---|
| 2025.12.29 | ₩61,981 | ₩62,074 | ₩61,960 | ₩62,074 | +0.15% | 8.7천 |
|---|
| 2025.12.26 | ₩62,094 | ₩62,161 | ₩61,846 | ₩61,875 | -0.35% | 4.3천 |
|---|
| 2025.12.24 | ₩61,894 | ₩62,089 | ₩61,883 | ₩62,089 | +0.31% | 1.3천 |
|---|
| 2025.12.23 | ₩61,760 | ₩62,081 | ₩61,760 | ₩62,067 | +0.50% | 3.7천 |
|---|
| 2025.12.22 | ₩61,934 | ₩62,014 | ₩61,880 | ₩61,880 | -0.09% | 3.2천 |
|---|
| 2025.12.19 | ₩62,107 | ₩62,147 | ₩62,001 | ₩62,047 | -0.10% | 2.9천 |
|---|
| 2025.12.18 | ₩62,294 | ₩62,334 | ₩62,134 | ₩62,261 | -0.05% | 3.8천 |
|---|
| 2025.12.17 | ₩61,867 | ₩62,054 | ₩61,707 | ₩61,939 | +0.12% | 6.2천 |
|---|
| 2025.12.16 | ₩61,867 | ₩62,081 | ₩61,840 | ₩62,081 | +0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩61,987 | ₩61,987 | ₩61,734 | ₩61,760 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩61,787 | ₩61,787 | ₩61,613 | ₩61,694 | -0.15% | 1.4만 |
|---|
| 2025.12.11 | ₩62,601 | ₩62,601 | ₩62,274 | ₩62,274 | -0.52% | 3.8천 |
|---|
| 2025.12.10 | ₩62,214 | ₩62,401 | ₩62,214 | ₩62,358 | +0.23% | 1.9천 |
|---|
| 2025.12.09 | ₩62,288 | ₩62,288 | ₩62,041 | ₩62,095 | -0.31% | 4.3천 |
|---|
| 2025.12.08 | ₩62,041 | ₩62,061 | ₩61,874 | ₩62,061 | +0.03% | 3.6천 |
|---|
| 2025.12.05 | ₩62,454 | ₩62,481 | ₩62,210 | ₩62,274 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩62,640 | ₩62,640 | ₩62,480 | ₩62,494 | -0.23% | 5.4천 |
|---|
| 2025.12.03 | ₩62,801 | ₩62,935 | ₩62,708 | ₩62,935 | +0.21% | 1.7천 |
|---|
| 2025.12.02 | ₩62,474 | ₩62,681 | ₩62,390 | ₩62,681 | +0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩62,868 | ₩62,868 | ₩62,633 | ₩62,655 | -0.34% | 6.4천 |
|---|
| 2025.11.28 | ₩63,475 | ₩63,475 | ₩63,202 | ₩63,390 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,581 | ₩63,584 | ₩63,509 | ₩63,584 | +0.00% | 2.5천 |
|---|
| 2025.11.25 | ₩63,749 | ₩63,863 | ₩63,682 | ₩63,689 | -0.09% | 2.1천 |
|---|
| 2025.11.24 | ₩63,442 | ₩63,562 | ₩63,382 | ₩63,495 | +0.08% | 4.1천 |
|---|
| 2025.11.21 | ₩63,120 | ₩63,120 | ₩63,042 | ₩63,100 | -0.03% | 5.6천 |
|---|
| 2025.11.20 | ₩62,788 | ₩63,082 | ₩62,788 | ₩62,942 | +0.24% | 3.2천 |
|---|
| 2025.11.19 | ₩62,942 | ₩62,942 | ₩62,748 | ₩62,760 | -0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩62,968 | ₩62,968 | ₩62,721 | ₩62,784 | -0.29% | 6.2천 |
|---|
| 2025.11.17 | ₩62,841 | ₩62,987 | ₩62,761 | ₩62,836 | -0.01% | 6.7천 |
|---|
| 2025.11.14 | ₩63,135 | ₩63,135 | ₩62,801 | ₩62,801 | -0.53% | 2.8천 |
|---|
| 2025.11.13 | ₩63,349 | ₩63,455 | ₩63,096 | ₩63,096 | -0.40% | 6.5천 |
|---|
| 2025.11.12 | ₩63,415 | ₩63,689 | ₩63,415 | ₩63,590 | +0.28% | 3.7천 |
|---|
| 2025.11.11 | ₩63,495 | ₩63,709 | ₩63,469 | ₩63,507 | +0.02% | 6.7천 |
|---|
| 2025.11.10 | ₩63,202 | ₩63,269 | ₩63,090 | ₩63,182 | -0.03% | 3.1천 |
|---|
| 2025.11.07 | ₩62,948 | ₩63,335 | ₩62,948 | ₩63,175 | +0.36% | 2.8천 |
|---|
| 2025.11.06 | ₩63,202 | ₩63,335 | ₩63,202 | ₩63,315 | +0.18% | 1.9천 |
|---|
| 2025.11.05 | ₩63,335 | ₩63,335 | ₩62,788 | ₩62,788 | -0.86% | 1천 |
|---|
| 2025.11.04 | ₩63,475 | ₩63,482 | ₩63,415 | ₩63,434 | -0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩63,200 | ₩63,295 | ₩63,200 | ₩63,285 | +0.13% | 3.9천 |
|---|
| 2025.10.31 | ₩63,562 | ₩63,562 | ₩63,390 | ₩63,469 | -0.15% | 9.9천 |
|---|
| 2025.10.30 | ₩63,562 | ₩63,802 | ₩63,562 | ₩63,690 | +0.20% | 3.9천 |
|---|
| 2025.10.29 | ₩64,563 | ₩64,563 | ₩63,988 | ₩63,988 | -0.89% | 2.7천 |
|---|
| 2025.10.28 | ₩64,503 | ₩64,697 | ₩64,503 | ₩64,627 | +0.19% | 8.5천 |
|---|
| 2025.10.27 | ₩64,176 | ₩64,453 | ₩64,043 | ₩64,453 | +0.43% | 4.6천 |
|---|
| 2025.10.24 | ₩64,283 | ₩64,323 | ₩64,069 | ₩64,218 | -0.10% | 4.3천 |
|---|
| 2025.10.23 | ₩64,350 | ₩64,403 | ₩64,003 | ₩64,160 | -0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩64,617 | ₩64,697 | ₩64,473 | ₩64,639 | +0.04% | 4.2천 |
|---|
| 2025.10.21 | ₩64,937 | ₩65,004 | ₩64,937 | ₩64,957 | +0.03% | 4.8천 |
|---|
| 2025.10.20 | ₩64,537 | ₩64,599 | ₩64,518 | ₩64,599 | +0.10% | 2.2천 |
|---|
| 2025.10.17 | ₩64,350 | ₩64,350 | ₩64,190 | ₩64,340 | -0.01% | 7.6천 |
|---|
| 2025.10.16 | ₩63,869 | ₩64,430 | ₩63,869 | ₩64,387 | +0.81% | 4.8천 |
|---|
| 2025.10.15 | ₩64,231 | ₩64,283 | ₩63,823 | ₩63,932 | -0.47% | 8.7천 |
|---|
| 2025.10.14 | ₩63,737 | ₩64,020 | ₩63,737 | ₩64,020 | +0.44% | 800 |
|---|
| 2025.10.13 | ₩63,549 | ₩63,788 | ₩63,477 | ₩63,788 | +0.38% | 1.8천 |
|---|
| 2025.10.10 | ₩63,442 | ₩63,785 | ₩63,442 | ₩63,785 | +0.54% | 2천 |
|---|