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 | ₩55,151 | ₩55,358 | ₩55,071 | ₩55,315 | +0.30% | 2.8천 |
| 2026.10.08 | ₩54,984 | ₩55,318 | ₩54,984 | ₩55,251 | +0.49% | 1.4만 |
| 2026.10.07 | ₩54,303 | ₩54,870 | ₩54,303 | ₩54,756 | +0.83% | 7.2천 |
| 2026.10.06 | ₩54,730 | ₩55,064 | ₩54,730 | ₩54,888 | +0.29% | 1.1만 |
| 2026.10.05 | ₩54,730 | ₩54,770 | ₩54,443 | ₩54,704 | -0.05% | 1.1만 |
| 2026.10.02 | ₩55,264 | ₩55,544 | ₩54,904 | ₩54,949 | -0.57% | 5.2천 |
| 2026.10.01 | ₩54,637 | ₩55,104 | ₩54,383 | ₩55,024 | +0.71% | 1.7만 |
| 2026.09.30 | ₩55,211 | ₩55,211 | ₩54,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,131 |
| -0.15% |
| 1.6만 |
| 2026.09.29 | ₩55,584 | ₩55,596 | ₩55,091 | ₩55,351 | -0.42% | 2만 |
|---|
| 2026.09.28 | ₩55,611 | ₩55,769 | ₩55,418 | ₩55,610 | -0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩56,125 | ₩56,132 | ₩55,758 | ₩56,114 | -0.02% | 1.2만 |
|---|
| 2026.09.24 | ₩56,755 | ₩56,812 | ₩56,138 | ₩56,145 | -1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩57,293 | ₩57,293 | ₩56,655 | ₩56,772 | -0.91% | 9.5천 |
|---|
| 2026.09.22 | ₩57,753 | ₩57,753 | ₩57,520 | ₩57,685 | -0.12% | 5천 |
|---|
| 2026.09.21 | ₩57,626 | ₩57,746 | ₩57,526 | ₩57,685 | +0.10% | 1.3만 |
|---|
| 2026.09.18 | ₩57,399 | ₩57,399 | ₩57,213 | ₩57,301 | -0.17% | 6.1천 |
|---|
| 2026.09.17 | ₩57,453 | ₩57,696 | ₩57,387 | ₩57,696 | +0.42% | 1.8만 |
|---|
| 2026.09.16 | ₩57,146 | ₩57,386 | ₩56,972 | ₩57,064 | -0.14% | 7.7천 |
|---|
| 2026.09.15 | ₩56,906 | ₩57,066 | ₩56,839 | ₩56,956 | +0.09% | 5.6천 |
|---|
| 2026.09.14 | ₩57,039 | ₩57,339 | ₩56,839 | ₩57,174 | +0.24% | 1.4만 |
|---|
| 2026.09.11 | ₩57,399 | ₩57,399 | ₩57,079 | ₩57,084 | -0.55% | 2.8천 |
|---|
| 2026.09.10 | ₩57,146 | ₩57,279 | ₩56,906 | ₩57,003 | -0.25% | 2.6만 |
|---|
| 2026.09.09 | ₩57,980 | ₩57,980 | ₩57,439 | ₩57,632 | -0.60% | 7.7천 |
|---|
| 2026.09.08 | ₩58,334 | ₩58,347 | ₩58,160 | ₩58,280 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩58,360 | ₩58,387 | ₩58,231 | ₩58,231 | -0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩58,240 | ₩58,334 | ₩58,185 | ₩58,185 | -0.09% | 1.7만 |
|---|
| 2026.09.02 | ₩58,000 | ₩58,107 | ₩57,947 | ₩58,021 | +0.04% | 4.7천 |
|---|
| 2026.09.01 | ₩58,167 | ₩58,347 | ₩57,920 | ₩57,947 | -0.38% | 2.5만 |
|---|
| 2026.08.31 | ₩58,334 | ₩58,347 | ₩58,053 | ₩58,320 | -0.02% | 2만 |
|---|
| 2026.08.28 | ₩58,707 | ₩58,801 | ₩58,427 | ₩58,478 | -0.39% | 4.1천 |
|---|
| 2026.08.27 | ₩58,681 | ₩58,747 | ₩58,560 | ₩58,601 | -0.14% | 7.8천 |
|---|
| 2026.08.26 | ₩58,667 | ₩58,747 | ₩58,641 | ₩58,707 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩58,627 | ₩58,867 | ₩58,614 | ₩58,867 | +0.41% | 9.8천 |
|---|
| 2026.08.24 | ₩58,133 | ₩58,327 | ₩58,133 | ₩58,280 | +0.25% | 6.4천 |
|---|
| 2026.08.21 | ₩58,011 | ₩58,011 | ₩57,720 | ₩57,813 | -0.34% | 5.9천 |
|---|
| 2026.08.20 | ₩58,147 | ₩58,187 | ₩57,893 | ₩58,049 | -0.17% | 2.8만 |
|---|
| 2026.08.19 | ₩58,467 | ₩58,574 | ₩58,320 | ₩58,512 | +0.08% | 3.7천 |
|---|
| 2026.08.18 | ₩57,426 | ₩57,706 | ₩57,426 | ₩57,693 | +0.46% | 6.4천 |
|---|
| 2026.08.17 | ₩57,826 | ₩57,847 | ₩57,413 | ₩57,466 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩58,093 | ₩58,187 | ₩57,780 | ₩57,887 | -0.36% | 1.7만 |
|---|
| 2026.08.13 | ₩58,214 | ₩58,494 | ₩58,207 | ₩58,207 | -0.01% | 3.7천 |
|---|
| 2026.08.12 | ₩58,120 | ₩58,120 | ₩57,883 | ₩57,883 | -0.41% | 1.6만 |
|---|
| 2026.08.11 | ₩58,407 | ₩58,534 | ₩58,294 | ₩58,324 | -0.14% | 1.7만 |
|---|
| 2026.08.10 | ₩58,507 | ₩58,520 | ₩58,260 | ₩58,260 | -0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩58,761 | ₩58,761 | ₩58,574 | ₩58,694 | -0.11% | 5.8천 |
|---|
| 2026.08.06 | ₩58,774 | ₩58,774 | ₩58,474 | ₩58,520 | -0.43% | 7.8천 |
|---|
| 2026.08.05 | ₩58,734 | ₩58,894 | ₩58,734 | ₩58,813 | +0.13% | 6.4천 |
|---|
| 2026.08.04 | ₩58,560 | ₩58,721 | ₩58,547 | ₩58,641 | +0.14% | 1만 |
|---|
| 2026.08.03 | ₩58,427 | ₩58,427 | ₩58,120 | ₩58,294 | -0.23% | 7.3천 |
|---|
| 2026.07.31 | ₩58,200 | ₩58,200 | ₩57,893 | ₩58,053 | -0.25% | 1.5만 |
|---|
| 2026.07.30 | ₩58,454 | ₩58,507 | ₩58,320 | ₩58,434 | -0.03% | 8.1천 |
|---|
| 2026.07.29 | ₩59,361 | ₩59,361 | ₩58,480 | ₩58,494 | -1.46% | 7.5천 |
|---|
| 2026.07.28 | ₩59,161 | ₩59,428 | ₩59,161 | ₩59,419 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩59,121 | ₩59,161 | ₩58,994 | ₩59,125 | +0.01% | 2.8천 |
|---|
| 2026.07.24 | ₩58,721 | ₩58,974 | ₩58,721 | ₩58,806 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩58,721 | ₩58,721 | ₩58,534 | ₩58,694 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩58,988 | ₩59,028 | ₩58,927 | ₩58,927 | -0.10% | 2.6천 |
|---|
| 2026.07.21 | ₩59,134 | ₩59,134 | ₩58,907 | ₩59,045 | -0.15% | 1.3만 |
|---|
| 2026.07.20 | ₩59,428 | ₩59,428 | ₩59,121 | ₩59,205 | -0.38% | 8.5천 |
|---|
| 2026.07.17 | ₩59,615 | ₩59,775 | ₩59,615 | ₩59,615 | 0.00% | 6.7천 |
|---|
| 2026.07.16 | ₩59,108 | ₩59,415 | ₩59,094 | ₩59,368 | +0.44% | 6.8천 |
|---|
| 2026.07.15 | ₩59,441 | ₩59,521 | ₩59,435 | ₩59,481 | +0.07% | 1만 |
|---|
| 2026.07.14 | ₩59,615 | ₩59,815 | ₩59,601 | ₩59,695 | +0.13% | 5.3천 |
|---|
| 2026.07.13 | ₩59,708 | ₩59,828 | ₩59,561 | ₩59,588 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩59,868 | ₩59,948 | ₩59,748 | ₩59,908 | +0.07% | 7.4천 |
|---|
| 2026.07.09 | ₩59,748 | ₩59,948 | ₩59,735 | ₩59,868 | +0.20% | 6.5천 |
|---|
| 2026.07.08 | ₩59,708 | ₩59,762 | ₩59,655 | ₩59,758 | +0.08% | 5.3천 |
|---|
| 2026.07.07 | ₩60,202 | ₩60,322 | ₩59,895 | ₩59,895 | -0.51% | 8.9천 |
|---|
| 2026.07.06 | ₩60,642 | ₩60,642 | ₩60,309 | ₩60,476 | -0.28% | 3.4천 |
|---|
| 2026.07.02 | ₩60,482 | ₩60,616 | ₩60,462 | ₩60,558 | +0.13% | 8.6천 |
|---|
| 2026.07.01 | ₩60,522 | ₩60,682 | ₩60,456 | ₩60,509 | -0.02% | 1.1만 |
|---|
| 2026.06.30 | ₩61,416 | ₩61,416 | ₩60,963 | ₩61,043 | -0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩61,617 | ₩61,737 | ₩61,537 | ₩61,690 | +0.12% | 6.3천 |
|---|
| 2026.06.26 | ₩61,403 | ₩61,590 | ₩61,403 | ₩61,530 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩61,790 | ₩61,790 | ₩61,506 | ₩61,506 | -0.46% | 2.3만 |
|---|
| 2026.06.24 | ₩61,443 | ₩61,570 | ₩61,443 | ₩61,483 | +0.07% | 4.5천 |
|---|
| 2026.06.23 | ₩60,829 | ₩60,829 | ₩60,742 | ₩60,742 | -0.14% | 1.3천 |
|---|
| 2026.06.22 | ₩60,883 | ₩60,883 | ₩60,669 | ₩60,696 | -0.31% | 3.5천 |
|---|
| 2026.06.18 | ₩61,310 | ₩61,430 | ₩61,088 | ₩61,088 | -0.36% | 7.9천 |
|---|
| 2026.06.17 | ₩60,869 | ₩60,929 | ₩60,736 | ₩60,837 | -0.05% | 9.4천 |
|---|
| 2026.06.16 | ₩60,616 | ₩60,889 | ₩60,616 | ₩60,889 | +0.45% | 7.4천 |
|---|
| 2026.06.15 | ₩60,589 | ₩60,629 | ₩60,476 | ₩60,489 | -0.17% | 9.4천 |
|---|
| 2026.06.12 | ₩60,237 | ₩60,402 | ₩60,202 | ₩60,375 | +0.23% | 1.7만 |
|---|
| 2026.06.11 | ₩59,875 | ₩60,602 | ₩59,788 | ₩60,549 | +1.13% | 5.5천 |
|---|
| 2026.06.10 | ₩59,842 | ₩60,042 | ₩59,615 | ₩59,664 | -0.30% | 6.3천 |
|---|
| 2026.06.09 | ₩60,229 | ₩60,281 | ₩59,898 | ₩60,227 | -0.00% | 8.5천 |
|---|
| 2026.06.08 | ₩60,342 | ₩60,342 | ₩59,982 | ₩59,982 | -0.60% | 6.2천 |
|---|
| 2026.06.05 | ₩60,229 | ₩60,362 | ₩60,159 | ₩60,159 | -0.12% | 7.8천 |
|---|
| 2026.06.04 | ₩60,642 | ₩60,729 | ₩60,449 | ₩60,602 | -0.07% | 2.8만 |
|---|
| 2026.06.03 | ₩60,322 | ₩60,496 | ₩60,322 | ₩60,462 | +0.23% | 4.2천 |
|---|
| 2026.06.02 | ₩60,843 | ₩60,843 | ₩60,716 | ₩60,716 | -0.21% | 4천 |
|---|
| 2026.06.01 | ₩60,162 | ₩60,537 | ₩60,135 | ₩60,537 | +0.62% | 7천 |
|---|
| 2026.05.29 | ₩60,596 | ₩60,642 | ₩60,428 | ₩60,428 | -0.28% | 1.5만 |
|---|
| 2026.05.28 | ₩60,222 | ₩60,682 | ₩60,222 | ₩60,536 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩60,295 | ₩60,322 | ₩60,162 | ₩60,195 | -0.17% | 3.6천 |
|---|
| 2026.05.26 | ₩59,908 | ₩60,255 | ₩59,908 | ₩60,039 | +0.22% | 1.3만 |
|---|
| 2026.05.22 | ₩59,695 | ₩59,708 | ₩59,495 | ₩59,708 | +0.02% | 6.7천 |
|---|
| 2026.05.21 | ₩58,988 | ₩59,428 | ₩58,988 | ₩59,388 | +0.68% | 2.1만 |
|---|
| 2026.05.20 | ₩59,268 | ₩59,268 | ₩59,201 | ₩59,257 | -0.02% | 1.6천 |
|---|
| 2026.05.19 | ₩58,721 | ₩58,721 | ₩58,454 | ₩58,641 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩59,068 | ₩59,241 | ₩58,801 | ₩59,050 | -0.03% | 1만 |
|---|
| 2026.05.15 | ₩59,241 | ₩59,241 | ₩58,974 | ₩59,094 | -0.25% | 1.9만 |
|---|
| 2026.05.14 | ₩60,135 | ₩60,209 | ₩60,002 | ₩60,002 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩59,962 | ₩59,962 | ₩59,748 | ₩59,842 | -0.20% | 2만 |
|---|
| 2026.05.12 | ₩60,456 | ₩60,456 | ₩60,262 | ₩60,302 | -0.25% | 3.1만 |
|---|
| 2026.05.11 | ₩60,829 | ₩60,943 | ₩60,656 | ₩60,656 | -0.29% | 1.2만 |
|---|
| 2026.05.08 | ₩61,096 | ₩61,150 | ₩60,923 | ₩61,003 | -0.15% | 5.1천 |
|---|
| 2026.05.07 | ₩61,063 | ₩61,110 | ₩60,642 | ₩60,693 | -0.61% | 9.8천 |
|---|
| 2026.05.06 | ₩60,989 | ₩61,016 | ₩60,903 | ₩61,009 | +0.03% | 9.1천 |
|---|
| 2026.05.05 | ₩60,375 | ₩60,601 | ₩60,375 | ₩60,533 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩60,522 | ₩60,522 | ₩60,122 | ₩60,222 | -0.50% | 6천 |
|---|
| 2026.05.01 | ₩60,576 | ₩60,909 | ₩60,542 | ₩60,609 | +0.06% | 2.4천 |
|---|
| 2026.04.30 | ₩60,562 | ₩60,576 | ₩60,282 | ₩60,282 | -0.46% | 1만 |
|---|
| 2026.04.29 | ₩60,576 | ₩60,576 | ₩60,449 | ₩60,478 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩60,829 | ₩60,915 | ₩60,656 | ₩60,915 | +0.14% | 3.8천 |
|---|
| 2026.04.27 | ₩61,003 | ₩61,043 | ₩60,856 | ₩60,889 | -0.19% | 3.5천 |
|---|
| 2026.04.24 | ₩60,941 | ₩61,136 | ₩60,941 | ₩61,119 | +0.29% | 4.6천 |
|---|
| 2026.04.23 | ₩61,136 | ₩61,270 | ₩59,601 | ₩61,036 | -0.16% | 1.2만 |
|---|
| 2026.04.22 | ₩61,336 | ₩61,350 | ₩61,123 | ₩61,123 | -0.35% | 2.5천 |
|---|
| 2026.04.21 | ₩61,330 | ₩61,330 | ₩60,989 | ₩61,025 | -0.50% | 1만 |
|---|
| 2026.04.20 | ₩61,323 | ₩61,390 | ₩61,176 | ₩61,270 | -0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩61,270 | ₩61,410 | ₩61,150 | ₩61,290 | +0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩61,190 | ₩61,190 | ₩60,749 | ₩60,816 | -0.61% | 1만 |
|---|
| 2026.04.15 | ₩61,270 | ₩61,270 | ₩61,096 | ₩61,155 | -0.19% | 3천 |
|---|
| 2026.04.14 | ₩61,383 | ₩61,723 | ₩61,383 | ₩61,721 | +0.55% | 6.1천 |
|---|
| 2026.04.13 | ₩61,136 | ₩61,426 | ₩61,096 | ₩61,426 | +0.47% | 1.3만 |
|---|
| 2026.04.10 | ₩61,256 | ₩61,270 | ₩61,110 | ₩61,184 | -0.12% | 4.4천 |
|---|
| 2026.04.09 | ₩61,416 | ₩61,563 | ₩61,230 | ₩61,315 | -0.17% | 3.2천 |
|---|
| 2026.04.08 | ₩61,803 | ₩61,803 | ₩61,230 | ₩61,430 | -0.60% | 1.2만 |
|---|
| 2026.04.07 | ₩61,043 | ₩61,270 | ₩60,803 | ₩61,214 | +0.28% | 4.4천 |
|---|
| 2026.04.06 | ₩61,190 | ₩61,336 | ₩61,083 | ₩61,298 | +0.18% | 1.1만 |
|---|
| 2026.04.02 | ₩60,989 | ₩61,323 | ₩60,989 | ₩61,282 | +0.48% | 4.1천 |
|---|
| 2026.04.01 | ₩61,096 | ₩61,203 | ₩60,945 | ₩60,945 | -0.25% | 7.7천 |
|---|
| 2026.03.31 | ₩61,069 | ₩61,176 | ₩60,909 | ₩61,155 | +0.14% | 1.9천 |
|---|
| 2026.03.30 | ₩60,803 | ₩61,043 | ₩60,803 | ₩60,889 | +0.14% | 1.1만 |
|---|
| 2026.03.27 | ₩60,229 | ₩60,382 | ₩60,082 | ₩60,110 | -0.20% | 8.2천 |
|---|
| 2026.03.26 | ₩60,709 | ₩60,923 | ₩60,536 | ₩60,536 | -0.29% | 2.7천 |
|---|
| 2026.03.25 | ₩61,016 | ₩61,056 | ₩60,949 | ₩61,056 | +0.07% | 2.2천 |
|---|
| 2026.03.24 | ₩60,295 | ₩60,602 | ₩60,175 | ₩60,469 | +0.29% | 5.3천 |
|---|
| 2026.03.23 | ₩60,602 | ₩61,016 | ₩60,562 | ₩60,722 | +0.20% | 8.6천 |
|---|
| 2026.03.20 | ₩60,996 | ₩61,029 | ₩60,242 | ₩60,269 | -1.19% | 2.6만 |
|---|
| 2026.03.19 | ₩61,123 | ₩61,603 | ₩61,110 | ₩61,443 | +0.52% | 4.1천 |
|---|
| 2026.03.18 | ₩61,350 | ₩61,456 | ₩61,056 | ₩61,056 | -0.48% | 6천 |
|---|
| 2026.03.17 | ₩61,376 | ₩61,466 | ₩61,363 | ₩61,456 | +0.13% | 1만 |
|---|
| 2026.03.16 | ₩61,190 | ₩61,350 | ₩61,123 | ₩61,203 | +0.02% | 5.8천 |
|---|
| 2026.03.13 | ₩61,096 | ₩61,150 | ₩60,656 | ₩60,682 | -0.68% | 5.2천 |
|---|
| 2026.03.12 | ₩60,989 | ₩61,176 | ₩60,983 | ₩60,989 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩61,630 | ₩61,630 | ₩61,190 | ₩61,242 | -0.63% | 1.5만 |
|---|
| 2026.03.10 | ₩62,524 | ₩62,724 | ₩62,231 | ₩62,231 | -0.47% | 5.3천 |
|---|
| 2026.03.09 | ₩62,124 | ₩62,871 | ₩62,124 | ₩62,871 | +1.20% | 1.3만 |
|---|
| 2026.03.06 | ₩62,271 | ₩62,620 | ₩61,977 | ₩62,411 | +0.23% | 2만 |
|---|
| 2026.03.05 | ₩62,531 | ₩62,671 | ₩62,457 | ₩62,619 | +0.14% | 4.9천 |
|---|
| 2026.03.04 | ₩62,858 | ₩62,965 | ₩62,826 | ₩62,826 | -0.05% | 4.4천 |
|---|
| 2026.03.03 | ₩62,584 | ₩63,058 | ₩62,584 | ₩62,978 | +0.63% | 1.1만 |
|---|
| 2026.03.02 | ₩63,405 | ₩63,405 | ₩63,045 | ₩63,071 | -0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩63,645 | ₩63,739 | ₩63,605 | ₩63,739 | +0.15% | 1.2만 |
|---|
| 2026.02.26 | ₩63,251 | ₩63,390 | ₩63,245 | ₩63,385 | +0.21% | 2.7천 |
|---|
| 2026.02.25 | ₩63,071 | ₩63,258 | ₩63,071 | ₩63,125 | +0.08% | 4.5천 |
|---|
| 2026.02.24 | ₩62,965 | ₩63,149 | ₩62,965 | ₩63,037 | +0.11% | 2.9천 |
|---|
| 2026.02.23 | ₩62,804 | ₩63,125 | ₩62,804 | ₩62,957 | +0.24% | 1.6만 |
|---|
| 2026.02.20 | ₩62,858 | ₩62,938 | ₩62,471 | ₩62,804 | -0.08% | 2만 |
|---|
| 2026.02.19 | ₩62,751 | ₩62,866 | ₩62,738 | ₩62,791 | +0.06% | 1.1만 |
|---|
| 2026.02.18 | ₩62,884 | ₩63,018 | ₩62,778 | ₩62,844 | -0.06% | 6.9천 |
|---|
| 2026.02.17 | ₩62,991 | ₩63,058 | ₩62,938 | ₩63,045 | +0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩62,791 | ₩63,005 | ₩62,750 | ₩62,862 | +0.11% | 9.6천 |
|---|
| 2026.02.12 | ₩61,897 | ₩62,618 | ₩61,884 | ₩62,527 | +1.02% | 6.6천 |
|---|
| 2026.02.11 | ₩61,703 | ₩62,017 | ₩61,643 | ₩61,683 | -0.03% | 9.6천 |
|---|
| 2026.02.10 | ₩62,057 | ₩62,325 | ₩62,057 | ₩62,325 | +0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩61,323 | ₩61,697 | ₩61,286 | ₩61,697 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩61,537 | ₩61,635 | ₩61,452 | ₩61,635 | +0.16% | 4.8천 |
|---|
| 2026.02.05 | ₩61,163 | ₩61,590 | ₩61,110 | ₩61,521 | +0.58% | 5.9천 |
|---|
| 2026.02.04 | ₩61,096 | ₩61,096 | ₩60,896 | ₩60,969 | -0.21% | 4.6천 |
|---|
| 2026.02.03 | ₩61,005 | ₩61,110 | ₩60,989 | ₩61,110 | +0.17% | 2.8천 |
|---|
| 2026.02.02 | ₩61,363 | ₩61,363 | ₩61,024 | ₩61,024 | -0.55% | 4.3천 |
|---|
| 2026.01.30 | ₩61,323 | ₩61,363 | ₩61,246 | ₩61,246 | -0.13% | 1.5천 |
|---|
| 2026.01.29 | ₩61,163 | ₩61,563 | ₩61,163 | ₩61,491 | +0.54% | 2.7천 |
|---|
| 2026.01.28 | ₩61,390 | ₩61,523 | ₩61,308 | ₩61,460 | +0.12% | 5.1천 |
|---|
| 2026.01.27 | ₩61,803 | ₩61,857 | ₩61,590 | ₩61,590 | -0.35% | 2만 |
|---|
| 2026.01.26 | ₩62,004 | ₩62,097 | ₩61,937 | ₩61,997 | -0.01% | 9.7천 |
|---|
| 2026.01.23 | ₩61,657 | ₩61,747 | ₩61,416 | ₩61,747 | +0.15% | 7천 |
|---|
| 2026.01.22 | ₩61,244 | ₩61,603 | ₩61,244 | ₩61,519 | +0.45% | 8.1천 |
|---|
| 2026.01.21 | ₩60,856 | ₩61,308 | ₩60,856 | ₩61,263 | +0.67% | 3.1천 |
|---|
| 2026.01.20 | ₩60,776 | ₩61,096 | ₩60,669 | ₩60,789 | +0.02% | 1.8만 |
|---|
| 2026.01.16 | ₩61,803 | ₩61,924 | ₩61,603 | ₩61,643 | -0.26% | 3.4천 |
|---|
| 2026.01.15 | ₩62,149 | ₩62,149 | ₩61,898 | ₩61,937 | -0.34% | 9천 |
|---|
| 2026.01.14 | ₩61,763 | ₩61,977 | ₩61,710 | ₩61,941 | +0.29% | 6.2천 |
|---|
| 2026.01.13 | ₩61,857 | ₩61,958 | ₩61,670 | ₩61,902 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩61,737 | ₩61,977 | ₩61,630 | ₩61,842 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩61,510 | ₩62,030 | ₩61,490 | ₩62,025 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩61,575 | ₩61,810 | ₩61,575 | ₩61,594 | +0.03% | 1.1만 |
|---|
| 2026.01.07 | ₩61,690 | ₩61,950 | ₩61,690 | ₩61,894 | +0.33% | 2.4천 |
|---|
| 2026.01.06 | ₩61,497 | ₩61,593 | ₩61,383 | ₩61,593 | +0.16% | 6.4천 |
|---|
| 2026.01.05 | ₩61,523 | ₩61,686 | ₩61,490 | ₩61,686 | +0.26% | 3.2천 |
|---|
| 2026.01.02 | ₩61,603 | ₩61,630 | ₩61,323 | ₩61,440 | -0.26% | 9.9천 |
|---|
| 2025.12.31 | ₩61,924 | ₩61,937 | ₩61,483 | ₩61,483 | -0.71% | 7.9천 |
|---|
| 2025.12.30 | ₩61,826 | ₩62,044 | ₩61,826 | ₩62,017 | +0.31% | 5.9천 |
|---|
| 2025.12.29 | ₩61,970 | ₩62,064 | ₩61,950 | ₩62,064 | +0.15% | 8.7천 |
|---|
| 2025.12.26 | ₩62,084 | ₩62,150 | ₩61,836 | ₩61,865 | -0.35% | 4.3천 |
|---|
| 2025.12.24 | ₩61,884 | ₩62,078 | ₩61,873 | ₩62,078 | +0.31% | 1.3천 |
|---|
| 2025.12.23 | ₩61,750 | ₩62,070 | ₩61,750 | ₩62,057 | +0.50% | 3.7천 |
|---|
| 2025.12.22 | ₩61,924 | ₩62,004 | ₩61,870 | ₩61,870 | -0.09% | 3.2천 |
|---|
| 2025.12.19 | ₩62,097 | ₩62,137 | ₩61,990 | ₩62,037 | -0.10% | 2.9천 |
|---|
| 2025.12.18 | ₩62,284 | ₩62,324 | ₩62,124 | ₩62,251 | -0.05% | 3.8천 |
|---|
| 2025.12.17 | ₩61,857 | ₩62,044 | ₩61,697 | ₩61,929 | +0.12% | 6.2천 |
|---|
| 2025.12.16 | ₩61,857 | ₩62,070 | ₩61,830 | ₩62,070 | +0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩61,977 | ₩61,977 | ₩61,723 | ₩61,750 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩61,777 | ₩61,777 | ₩61,603 | ₩61,683 | -0.15% | 1.4만 |
|---|
| 2025.12.11 | ₩62,591 | ₩62,591 | ₩62,264 | ₩62,264 | -0.52% | 3.8천 |
|---|
| 2025.12.10 | ₩62,204 | ₩62,391 | ₩62,204 | ₩62,348 | +0.23% | 1.9천 |
|---|
| 2025.12.09 | ₩62,277 | ₩62,277 | ₩62,030 | ₩62,085 | -0.31% | 4.3천 |
|---|
| 2025.12.08 | ₩62,030 | ₩62,050 | ₩61,864 | ₩62,050 | +0.03% | 3.6천 |
|---|
| 2025.12.05 | ₩62,444 | ₩62,471 | ₩62,200 | ₩62,264 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩62,630 | ₩62,630 | ₩62,469 | ₩62,484 | -0.23% | 5.4천 |
|---|
| 2025.12.03 | ₩62,791 | ₩62,925 | ₩62,698 | ₩62,925 | +0.21% | 1.7천 |
|---|
| 2025.12.02 | ₩62,464 | ₩62,671 | ₩62,380 | ₩62,671 | +0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩62,858 | ₩62,858 | ₩62,623 | ₩62,644 | -0.34% | 6.4천 |
|---|
| 2025.11.28 | ₩63,465 | ₩63,465 | ₩63,191 | ₩63,380 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,570 | ₩63,573 | ₩63,498 | ₩63,573 | +0.00% | 2.5천 |
|---|
| 2025.11.25 | ₩63,739 | ₩63,852 | ₩63,672 | ₩63,679 | -0.09% | 2.1천 |
|---|
| 2025.11.24 | ₩63,432 | ₩63,552 | ₩63,372 | ₩63,485 | +0.08% | 4.1천 |
|---|
| 2025.11.21 | ₩63,110 | ₩63,110 | ₩63,031 | ₩63,090 | -0.03% | 5.6천 |
|---|
| 2025.11.20 | ₩62,778 | ₩63,071 | ₩62,778 | ₩62,931 | +0.24% | 3.2천 |
|---|
| 2025.11.19 | ₩62,931 | ₩62,931 | ₩62,738 | ₩62,750 | -0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩62,958 | ₩62,958 | ₩62,711 | ₩62,774 | -0.29% | 6.2천 |
|---|
| 2025.11.17 | ₩62,831 | ₩62,977 | ₩62,751 | ₩62,826 | -0.01% | 6.7천 |
|---|
| 2025.11.14 | ₩63,125 | ₩63,125 | ₩62,791 | ₩62,791 | -0.53% | 2.8천 |
|---|
| 2025.11.13 | ₩63,338 | ₩63,445 | ₩63,086 | ₩63,086 | -0.40% | 6.5천 |
|---|
| 2025.11.12 | ₩63,405 | ₩63,679 | ₩63,405 | ₩63,580 | +0.28% | 3.7천 |
|---|
| 2025.11.11 | ₩63,485 | ₩63,699 | ₩63,458 | ₩63,497 | +0.02% | 6.7천 |
|---|
| 2025.11.10 | ₩63,191 | ₩63,258 | ₩63,079 | ₩63,171 | -0.03% | 3.1천 |
|---|
| 2025.11.07 | ₩62,938 | ₩63,325 | ₩62,938 | ₩63,165 | +0.36% | 2.8천 |
|---|
| 2025.11.06 | ₩63,191 | ₩63,325 | ₩63,191 | ₩63,305 | +0.18% | 1.9천 |
|---|
| 2025.11.05 | ₩63,325 | ₩63,325 | ₩62,778 | ₩62,778 | -0.86% | 1천 |
|---|
| 2025.11.04 | ₩63,465 | ₩63,472 | ₩63,405 | ₩63,424 | -0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩63,190 | ₩63,285 | ₩63,190 | ₩63,274 | +0.13% | 3.9천 |
|---|
| 2025.10.31 | ₩63,552 | ₩63,552 | ₩63,380 | ₩63,458 | -0.15% | 9.9천 |
|---|
| 2025.10.30 | ₩63,552 | ₩63,792 | ₩63,552 | ₩63,680 | +0.20% | 3.9천 |
|---|
| 2025.10.29 | ₩64,553 | ₩64,553 | ₩63,977 | ₩63,977 | -0.89% | 2.7천 |
|---|
| 2025.10.28 | ₩64,493 | ₩64,686 | ₩64,493 | ₩64,617 | +0.19% | 8.5천 |
|---|
| 2025.10.27 | ₩64,166 | ₩64,442 | ₩64,032 | ₩64,442 | +0.43% | 4.6천 |
|---|
| 2025.10.24 | ₩64,272 | ₩64,312 | ₩64,059 | ₩64,207 | -0.10% | 4.3천 |
|---|
| 2025.10.23 | ₩64,339 | ₩64,393 | ₩63,992 | ₩64,150 | -0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩64,606 | ₩64,686 | ₩64,462 | ₩64,629 | +0.04% | 4.2천 |
|---|
| 2025.10.21 | ₩64,926 | ₩64,993 | ₩64,926 | ₩64,946 | +0.03% | 4.8천 |
|---|
| 2025.10.20 | ₩64,526 | ₩64,589 | ₩64,507 | ₩64,589 | +0.10% | 2.2천 |
|---|
| 2025.10.17 | ₩64,339 | ₩64,339 | ₩64,179 | ₩64,330 | -0.01% | 7.6천 |
|---|
| 2025.10.16 | ₩63,859 | ₩64,419 | ₩63,859 | ₩64,377 | +0.81% | 4.8천 |
|---|
| 2025.10.15 | ₩64,220 | ₩64,272 | ₩63,812 | ₩63,921 | -0.47% | 8.7천 |
|---|
| 2025.10.14 | ₩63,727 | ₩64,010 | ₩63,727 | ₩64,010 | +0.44% | 800 |
|---|
| 2025.10.13 | ₩63,538 | ₩63,777 | ₩63,466 | ₩63,777 | +0.38% | 1.8천 |
|---|
| 2025.10.10 | ₩63,432 | ₩63,775 | ₩63,432 | ₩63,775 | +0.54% | 2천 |
|---|