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 | ₩55,148 | ₩55,355 | ₩55,068 | ₩55,312 | +0.30% | 2.8천 |
| 2026.10.08 | ₩54,981 | ₩55,315 | ₩54,981 | ₩55,248 | +0.49% | 1.4만 |
| 2026.10.07 | ₩54,301 | ₩54,868 | ₩54,301 | ₩54,753 | +0.83% | 7.2천 |
| 2026.10.06 | ₩54,728 | ₩55,061 | ₩54,728 | ₩54,885 | +0.29% | 1.1만 |
| 2026.10.05 | ₩54,728 | ₩54,768 | ₩54,441 | ₩54,701 | -0.05% | 1.1만 |
| 2026.10.02 | ₩55,262 | ₩55,542 | ₩54,901 | ₩54,947 | -0.57% | 5.2천 |
| 2026.10.01 | ₩54,634 | ₩55,102 | ₩54,381 | ₩55,021 | +0.71% | 1.7만 |
| 2026.09.30 | ₩55,208 | ₩55,208 | ₩54,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,128 |
| -0.15% |
| 1.6만 |
| 2026.09.29 | ₩55,582 | ₩55,594 | ₩55,088 | ₩55,348 | -0.42% | 2만 |
|---|
| 2026.09.28 | ₩55,609 | ₩55,766 | ₩55,415 | ₩55,607 | -0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩56,122 | ₩56,129 | ₩55,755 | ₩56,112 | -0.02% | 1.2만 |
|---|
| 2026.09.24 | ₩56,752 | ₩56,810 | ₩56,136 | ₩56,142 | -1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩57,290 | ₩57,290 | ₩56,652 | ₩56,770 | -0.91% | 9.5천 |
|---|
| 2026.09.22 | ₩57,750 | ₩57,750 | ₩57,517 | ₩57,682 | -0.12% | 5천 |
|---|
| 2026.09.21 | ₩57,624 | ₩57,744 | ₩57,524 | ₩57,682 | +0.10% | 1.3만 |
|---|
| 2026.09.18 | ₩57,397 | ₩57,397 | ₩57,210 | ₩57,298 | -0.17% | 6.1천 |
|---|
| 2026.09.17 | ₩57,450 | ₩57,693 | ₩57,385 | ₩57,693 | +0.42% | 1.8만 |
|---|
| 2026.09.16 | ₩57,143 | ₩57,384 | ₩56,970 | ₩57,062 | -0.14% | 7.7천 |
|---|
| 2026.09.15 | ₩56,903 | ₩57,063 | ₩56,836 | ₩56,954 | +0.09% | 5.6천 |
|---|
| 2026.09.14 | ₩57,037 | ₩57,337 | ₩56,836 | ₩57,171 | +0.24% | 1.4만 |
|---|
| 2026.09.11 | ₩57,397 | ₩57,397 | ₩57,077 | ₩57,082 | -0.55% | 2.8천 |
|---|
| 2026.09.10 | ₩57,143 | ₩57,277 | ₩56,903 | ₩57,001 | -0.25% | 2.6만 |
|---|
| 2026.09.09 | ₩57,977 | ₩57,977 | ₩57,437 | ₩57,629 | -0.60% | 7.7천 |
|---|
| 2026.09.08 | ₩58,331 | ₩58,344 | ₩58,158 | ₩58,278 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩58,358 | ₩58,384 | ₩58,228 | ₩58,228 | -0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩58,238 | ₩58,331 | ₩58,183 | ₩58,183 | -0.09% | 1.7만 |
|---|
| 2026.09.02 | ₩57,997 | ₩58,104 | ₩57,944 | ₩58,019 | +0.04% | 4.7천 |
|---|
| 2026.09.01 | ₩58,164 | ₩58,344 | ₩57,917 | ₩57,944 | -0.38% | 2.5만 |
|---|
| 2026.08.31 | ₩58,331 | ₩58,344 | ₩58,051 | ₩58,318 | -0.02% | 2만 |
|---|
| 2026.08.28 | ₩58,705 | ₩58,798 | ₩58,424 | ₩58,475 | -0.39% | 4.1천 |
|---|
| 2026.08.27 | ₩58,678 | ₩58,745 | ₩58,558 | ₩58,598 | -0.14% | 7.8천 |
|---|
| 2026.08.26 | ₩58,665 | ₩58,745 | ₩58,638 | ₩58,705 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩58,625 | ₩58,865 | ₩58,611 | ₩58,865 | +0.41% | 9.8천 |
|---|
| 2026.08.24 | ₩58,131 | ₩58,324 | ₩58,131 | ₩58,278 | +0.25% | 6.4천 |
|---|
| 2026.08.21 | ₩58,008 | ₩58,008 | ₩57,717 | ₩57,811 | -0.34% | 5.9천 |
|---|
| 2026.08.20 | ₩58,144 | ₩58,184 | ₩57,891 | ₩58,047 | -0.17% | 2.8만 |
|---|
| 2026.08.19 | ₩58,464 | ₩58,571 | ₩58,318 | ₩58,510 | +0.08% | 3.7천 |
|---|
| 2026.08.18 | ₩57,424 | ₩57,704 | ₩57,424 | ₩57,690 | +0.46% | 6.4천 |
|---|
| 2026.08.17 | ₩57,824 | ₩57,844 | ₩57,410 | ₩57,464 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩58,091 | ₩58,184 | ₩57,777 | ₩57,884 | -0.36% | 1.7만 |
|---|
| 2026.08.13 | ₩58,211 | ₩58,491 | ₩58,204 | ₩58,204 | -0.01% | 3.7천 |
|---|
| 2026.08.12 | ₩58,117 | ₩58,117 | ₩57,880 | ₩57,880 | -0.41% | 1.6만 |
|---|
| 2026.08.11 | ₩58,404 | ₩58,531 | ₩58,291 | ₩58,322 | -0.14% | 1.7만 |
|---|
| 2026.08.10 | ₩58,504 | ₩58,518 | ₩58,258 | ₩58,258 | -0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩58,758 | ₩58,758 | ₩58,571 | ₩58,691 | -0.11% | 5.8천 |
|---|
| 2026.08.06 | ₩58,771 | ₩58,771 | ₩58,471 | ₩58,518 | -0.43% | 7.8천 |
|---|
| 2026.08.05 | ₩58,731 | ₩58,891 | ₩58,731 | ₩58,810 | +0.13% | 6.4천 |
|---|
| 2026.08.04 | ₩58,558 | ₩58,718 | ₩58,545 | ₩58,638 | +0.14% | 1만 |
|---|
| 2026.08.03 | ₩58,424 | ₩58,424 | ₩58,117 | ₩58,291 | -0.23% | 7.3천 |
|---|
| 2026.07.31 | ₩58,198 | ₩58,198 | ₩57,891 | ₩58,051 | -0.25% | 1.5만 |
|---|
| 2026.07.30 | ₩58,451 | ₩58,504 | ₩58,318 | ₩58,431 | -0.03% | 8.1천 |
|---|
| 2026.07.29 | ₩59,359 | ₩59,359 | ₩58,478 | ₩58,491 | -1.46% | 7.5천 |
|---|
| 2026.07.28 | ₩59,158 | ₩59,425 | ₩59,158 | ₩59,416 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩59,118 | ₩59,158 | ₩58,992 | ₩59,122 | +0.01% | 2.8천 |
|---|
| 2026.07.24 | ₩58,718 | ₩58,972 | ₩58,718 | ₩58,803 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩58,718 | ₩58,718 | ₩58,531 | ₩58,691 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩58,985 | ₩59,025 | ₩58,925 | ₩58,925 | -0.10% | 2.6천 |
|---|
| 2026.07.21 | ₩59,132 | ₩59,132 | ₩58,905 | ₩59,042 | -0.15% | 1.3만 |
|---|
| 2026.07.20 | ₩59,425 | ₩59,425 | ₩59,118 | ₩59,202 | -0.38% | 8.5천 |
|---|
| 2026.07.17 | ₩59,612 | ₩59,772 | ₩59,612 | ₩59,612 | 0.00% | 6.7천 |
|---|
| 2026.07.16 | ₩59,105 | ₩59,412 | ₩59,092 | ₩59,365 | +0.44% | 6.8천 |
|---|
| 2026.07.15 | ₩59,439 | ₩59,519 | ₩59,432 | ₩59,479 | +0.07% | 1만 |
|---|
| 2026.07.14 | ₩59,612 | ₩59,812 | ₩59,599 | ₩59,692 | +0.13% | 5.3천 |
|---|
| 2026.07.13 | ₩59,706 | ₩59,826 | ₩59,559 | ₩59,585 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩59,866 | ₩59,946 | ₩59,746 | ₩59,906 | +0.07% | 7.4천 |
|---|
| 2026.07.09 | ₩59,746 | ₩59,946 | ₩59,732 | ₩59,866 | +0.20% | 6.5천 |
|---|
| 2026.07.08 | ₩59,706 | ₩59,759 | ₩59,652 | ₩59,755 | +0.08% | 5.3천 |
|---|
| 2026.07.07 | ₩60,199 | ₩60,319 | ₩59,892 | ₩59,892 | -0.51% | 8.9천 |
|---|
| 2026.07.06 | ₩60,640 | ₩60,640 | ₩60,306 | ₩60,473 | -0.28% | 3.4천 |
|---|
| 2026.07.02 | ₩60,480 | ₩60,613 | ₩60,460 | ₩60,556 | +0.13% | 8.6천 |
|---|
| 2026.07.01 | ₩60,520 | ₩60,680 | ₩60,453 | ₩60,506 | -0.02% | 1.1만 |
|---|
| 2026.06.30 | ₩61,414 | ₩61,414 | ₩60,960 | ₩61,040 | -0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩61,614 | ₩61,734 | ₩61,534 | ₩61,687 | +0.12% | 6.3천 |
|---|
| 2026.06.26 | ₩61,400 | ₩61,587 | ₩61,400 | ₩61,527 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩61,787 | ₩61,787 | ₩61,503 | ₩61,503 | -0.46% | 2.3만 |
|---|
| 2026.06.24 | ₩61,440 | ₩61,567 | ₩61,440 | ₩61,480 | +0.07% | 4.5천 |
|---|
| 2026.06.23 | ₩60,827 | ₩60,827 | ₩60,740 | ₩60,740 | -0.14% | 1.3천 |
|---|
| 2026.06.22 | ₩60,880 | ₩60,880 | ₩60,666 | ₩60,693 | -0.31% | 3.5천 |
|---|
| 2026.06.18 | ₩61,307 | ₩61,427 | ₩61,085 | ₩61,085 | -0.36% | 7.9천 |
|---|
| 2026.06.17 | ₩60,867 | ₩60,927 | ₩60,733 | ₩60,835 | -0.05% | 9.4천 |
|---|
| 2026.06.16 | ₩60,613 | ₩60,887 | ₩60,613 | ₩60,887 | +0.45% | 7.4천 |
|---|
| 2026.06.15 | ₩60,586 | ₩60,626 | ₩60,473 | ₩60,486 | -0.17% | 9.4천 |
|---|
| 2026.06.12 | ₩60,234 | ₩60,399 | ₩60,199 | ₩60,373 | +0.23% | 1.7만 |
|---|
| 2026.06.11 | ₩59,872 | ₩60,600 | ₩59,786 | ₩60,546 | +1.13% | 5.5천 |
|---|
| 2026.06.10 | ₩59,839 | ₩60,039 | ₩59,612 | ₩59,661 | -0.30% | 6.3천 |
|---|
| 2026.06.09 | ₩60,226 | ₩60,278 | ₩59,895 | ₩60,225 | -0.00% | 8.5천 |
|---|
| 2026.06.08 | ₩60,339 | ₩60,339 | ₩59,979 | ₩59,979 | -0.60% | 6.2천 |
|---|
| 2026.06.05 | ₩60,226 | ₩60,359 | ₩60,157 | ₩60,157 | -0.12% | 7.8천 |
|---|
| 2026.06.04 | ₩60,640 | ₩60,726 | ₩60,446 | ₩60,600 | -0.07% | 2.8만 |
|---|
| 2026.06.03 | ₩60,319 | ₩60,493 | ₩60,319 | ₩60,460 | +0.23% | 4.2천 |
|---|
| 2026.06.02 | ₩60,840 | ₩60,840 | ₩60,713 | ₩60,713 | -0.21% | 4천 |
|---|
| 2026.06.01 | ₩60,159 | ₩60,534 | ₩60,133 | ₩60,534 | +0.62% | 7천 |
|---|
| 2026.05.29 | ₩60,593 | ₩60,640 | ₩60,425 | ₩60,425 | -0.28% | 1.5만 |
|---|
| 2026.05.28 | ₩60,219 | ₩60,680 | ₩60,219 | ₩60,533 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩60,293 | ₩60,319 | ₩60,159 | ₩60,193 | -0.17% | 3.6천 |
|---|
| 2026.05.26 | ₩59,906 | ₩60,253 | ₩59,906 | ₩60,036 | +0.22% | 1.3만 |
|---|
| 2026.05.22 | ₩59,692 | ₩59,706 | ₩59,492 | ₩59,706 | +0.02% | 6.7천 |
|---|
| 2026.05.21 | ₩58,985 | ₩59,425 | ₩58,985 | ₩59,385 | +0.68% | 2.1만 |
|---|
| 2026.05.20 | ₩59,265 | ₩59,265 | ₩59,198 | ₩59,254 | -0.02% | 1.6천 |
|---|
| 2026.05.19 | ₩58,718 | ₩58,718 | ₩58,451 | ₩58,638 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩59,065 | ₩59,238 | ₩58,798 | ₩59,048 | -0.03% | 1만 |
|---|
| 2026.05.15 | ₩59,238 | ₩59,238 | ₩58,972 | ₩59,092 | -0.25% | 1.9만 |
|---|
| 2026.05.14 | ₩60,133 | ₩60,206 | ₩59,999 | ₩59,999 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩59,959 | ₩59,959 | ₩59,746 | ₩59,839 | -0.20% | 2만 |
|---|
| 2026.05.12 | ₩60,453 | ₩60,453 | ₩60,259 | ₩60,299 | -0.25% | 3.1만 |
|---|
| 2026.05.11 | ₩60,827 | ₩60,940 | ₩60,653 | ₩60,653 | -0.29% | 1.2만 |
|---|
| 2026.05.08 | ₩61,093 | ₩61,147 | ₩60,920 | ₩61,000 | -0.15% | 5.1천 |
|---|
| 2026.05.07 | ₩61,060 | ₩61,107 | ₩60,640 | ₩60,690 | -0.61% | 9.8천 |
|---|
| 2026.05.06 | ₩60,987 | ₩61,013 | ₩60,900 | ₩61,007 | +0.03% | 9.1천 |
|---|
| 2026.05.05 | ₩60,373 | ₩60,598 | ₩60,373 | ₩60,530 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩60,520 | ₩60,520 | ₩60,119 | ₩60,219 | -0.50% | 6천 |
|---|
| 2026.05.01 | ₩60,573 | ₩60,907 | ₩60,540 | ₩60,606 | +0.06% | 2.4천 |
|---|
| 2026.04.30 | ₩60,560 | ₩60,573 | ₩60,279 | ₩60,279 | -0.46% | 1만 |
|---|
| 2026.04.29 | ₩60,573 | ₩60,573 | ₩60,446 | ₩60,476 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩60,827 | ₩60,912 | ₩60,653 | ₩60,912 | +0.14% | 3.8천 |
|---|
| 2026.04.27 | ₩61,000 | ₩61,040 | ₩60,853 | ₩60,887 | -0.19% | 3.5천 |
|---|
| 2026.04.24 | ₩60,939 | ₩61,133 | ₩60,939 | ₩61,116 | +0.29% | 4.6천 |
|---|
| 2026.04.23 | ₩61,133 | ₩61,267 | ₩59,599 | ₩61,033 | -0.16% | 1.2만 |
|---|
| 2026.04.22 | ₩61,334 | ₩61,347 | ₩61,120 | ₩61,120 | -0.35% | 2.5천 |
|---|
| 2026.04.21 | ₩61,327 | ₩61,327 | ₩60,987 | ₩61,023 | -0.50% | 1만 |
|---|
| 2026.04.20 | ₩61,320 | ₩61,387 | ₩61,173 | ₩61,267 | -0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩61,267 | ₩61,407 | ₩61,147 | ₩61,287 | +0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩61,187 | ₩61,187 | ₩60,746 | ₩60,813 | -0.61% | 1만 |
|---|
| 2026.04.15 | ₩61,267 | ₩61,267 | ₩61,093 | ₩61,152 | -0.19% | 3천 |
|---|
| 2026.04.14 | ₩61,380 | ₩61,721 | ₩61,380 | ₩61,718 | +0.55% | 6.1천 |
|---|
| 2026.04.13 | ₩61,133 | ₩61,423 | ₩61,093 | ₩61,423 | +0.47% | 1.3만 |
|---|
| 2026.04.10 | ₩61,254 | ₩61,267 | ₩61,107 | ₩61,181 | -0.12% | 4.4천 |
|---|
| 2026.04.09 | ₩61,414 | ₩61,560 | ₩61,227 | ₩61,312 | -0.17% | 3.2천 |
|---|
| 2026.04.08 | ₩61,801 | ₩61,801 | ₩61,227 | ₩61,427 | -0.60% | 1.2만 |
|---|
| 2026.04.07 | ₩61,040 | ₩61,267 | ₩60,800 | ₩61,211 | +0.28% | 4.4천 |
|---|
| 2026.04.06 | ₩61,187 | ₩61,334 | ₩61,080 | ₩61,295 | +0.18% | 1.1만 |
|---|
| 2026.04.02 | ₩60,987 | ₩61,320 | ₩60,987 | ₩61,279 | +0.48% | 4.1천 |
|---|
| 2026.04.01 | ₩61,093 | ₩61,200 | ₩60,943 | ₩60,943 | -0.25% | 7.7천 |
|---|
| 2026.03.31 | ₩61,067 | ₩61,173 | ₩60,907 | ₩61,152 | +0.14% | 1.9천 |
|---|
| 2026.03.30 | ₩60,800 | ₩61,040 | ₩60,800 | ₩60,887 | +0.14% | 1.1만 |
|---|
| 2026.03.27 | ₩60,226 | ₩60,379 | ₩60,079 | ₩60,107 | -0.20% | 8.2천 |
|---|
| 2026.03.26 | ₩60,706 | ₩60,920 | ₩60,533 | ₩60,533 | -0.29% | 2.7천 |
|---|
| 2026.03.25 | ₩61,013 | ₩61,053 | ₩60,947 | ₩61,053 | +0.07% | 2.2천 |
|---|
| 2026.03.24 | ₩60,293 | ₩60,600 | ₩60,173 | ₩60,466 | +0.29% | 5.3천 |
|---|
| 2026.03.23 | ₩60,600 | ₩61,013 | ₩60,560 | ₩60,720 | +0.20% | 8.6천 |
|---|
| 2026.03.20 | ₩60,993 | ₩61,027 | ₩60,239 | ₩60,266 | -1.19% | 2.6만 |
|---|
| 2026.03.19 | ₩61,120 | ₩61,601 | ₩61,107 | ₩61,440 | +0.52% | 4.1천 |
|---|
| 2026.03.18 | ₩61,347 | ₩61,454 | ₩61,053 | ₩61,053 | -0.48% | 6천 |
|---|
| 2026.03.17 | ₩61,374 | ₩61,463 | ₩61,360 | ₩61,454 | +0.13% | 1만 |
|---|
| 2026.03.16 | ₩61,187 | ₩61,347 | ₩61,120 | ₩61,200 | +0.02% | 5.8천 |
|---|
| 2026.03.13 | ₩61,093 | ₩61,147 | ₩60,653 | ₩60,680 | -0.68% | 5.2천 |
|---|
| 2026.03.12 | ₩60,987 | ₩61,173 | ₩60,980 | ₩60,987 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩61,627 | ₩61,627 | ₩61,187 | ₩61,239 | -0.63% | 1.5만 |
|---|
| 2026.03.10 | ₩62,521 | ₩62,722 | ₩62,228 | ₩62,228 | -0.47% | 5.3천 |
|---|
| 2026.03.09 | ₩62,121 | ₩62,868 | ₩62,121 | ₩62,868 | +1.20% | 1.3만 |
|---|
| 2026.03.06 | ₩62,268 | ₩62,617 | ₩61,974 | ₩62,408 | +0.23% | 2만 |
|---|
| 2026.03.05 | ₩62,528 | ₩62,668 | ₩62,455 | ₩62,616 | +0.14% | 4.9천 |
|---|
| 2026.03.04 | ₩62,855 | ₩62,962 | ₩62,823 | ₩62,823 | -0.05% | 4.4천 |
|---|
| 2026.03.03 | ₩62,581 | ₩63,055 | ₩62,581 | ₩62,975 | +0.63% | 1.1만 |
|---|
| 2026.03.02 | ₩63,402 | ₩63,402 | ₩63,042 | ₩63,068 | -0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩63,642 | ₩63,736 | ₩63,602 | ₩63,736 | +0.15% | 1.2만 |
|---|
| 2026.02.26 | ₩63,249 | ₩63,387 | ₩63,242 | ₩63,382 | +0.21% | 2.7천 |
|---|
| 2026.02.25 | ₩63,068 | ₩63,255 | ₩63,068 | ₩63,122 | +0.08% | 4.5천 |
|---|
| 2026.02.24 | ₩62,962 | ₩63,146 | ₩62,962 | ₩63,034 | +0.11% | 2.9천 |
|---|
| 2026.02.23 | ₩62,802 | ₩63,122 | ₩62,802 | ₩62,954 | +0.24% | 1.6만 |
|---|
| 2026.02.20 | ₩62,855 | ₩62,935 | ₩62,468 | ₩62,802 | -0.08% | 2만 |
|---|
| 2026.02.19 | ₩62,748 | ₩62,863 | ₩62,735 | ₩62,788 | +0.06% | 1.1만 |
|---|
| 2026.02.18 | ₩62,882 | ₩63,015 | ₩62,775 | ₩62,842 | -0.06% | 6.9천 |
|---|
| 2026.02.17 | ₩62,988 | ₩63,055 | ₩62,935 | ₩63,042 | +0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩62,788 | ₩63,002 | ₩62,747 | ₩62,859 | +0.11% | 9.6천 |
|---|
| 2026.02.12 | ₩61,894 | ₩62,615 | ₩61,881 | ₩62,524 | +1.02% | 6.6천 |
|---|
| 2026.02.11 | ₩61,701 | ₩62,014 | ₩61,641 | ₩61,681 | -0.03% | 9.6천 |
|---|
| 2026.02.10 | ₩62,054 | ₩62,322 | ₩62,054 | ₩62,322 | +0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩61,320 | ₩61,694 | ₩61,283 | ₩61,694 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩61,534 | ₩61,633 | ₩61,450 | ₩61,633 | +0.16% | 4.8천 |
|---|
| 2026.02.05 | ₩61,160 | ₩61,587 | ₩61,107 | ₩61,518 | +0.58% | 5.9천 |
|---|
| 2026.02.04 | ₩61,093 | ₩61,093 | ₩60,893 | ₩60,967 | -0.21% | 4.6천 |
|---|
| 2026.02.03 | ₩61,003 | ₩61,107 | ₩60,987 | ₩61,107 | +0.17% | 2.8천 |
|---|
| 2026.02.02 | ₩61,360 | ₩61,360 | ₩61,021 | ₩61,021 | -0.55% | 4.3천 |
|---|
| 2026.01.30 | ₩61,320 | ₩61,360 | ₩61,243 | ₩61,243 | -0.13% | 1.5천 |
|---|
| 2026.01.29 | ₩61,160 | ₩61,560 | ₩61,160 | ₩61,488 | +0.54% | 2.7천 |
|---|
| 2026.01.28 | ₩61,387 | ₩61,520 | ₩61,306 | ₩61,458 | +0.12% | 5.1천 |
|---|
| 2026.01.27 | ₩61,801 | ₩61,854 | ₩61,587 | ₩61,587 | -0.35% | 2만 |
|---|
| 2026.01.26 | ₩62,001 | ₩62,094 | ₩61,934 | ₩61,994 | -0.01% | 9.7천 |
|---|
| 2026.01.23 | ₩61,654 | ₩61,745 | ₩61,414 | ₩61,745 | +0.15% | 7천 |
|---|
| 2026.01.22 | ₩61,242 | ₩61,601 | ₩61,242 | ₩61,516 | +0.45% | 8.1천 |
|---|
| 2026.01.21 | ₩60,853 | ₩61,306 | ₩60,853 | ₩61,260 | +0.67% | 3.1천 |
|---|
| 2026.01.20 | ₩60,773 | ₩61,093 | ₩60,666 | ₩60,786 | +0.02% | 1.8만 |
|---|
| 2026.01.16 | ₩61,801 | ₩61,921 | ₩61,601 | ₩61,641 | -0.26% | 3.4천 |
|---|
| 2026.01.15 | ₩62,146 | ₩62,146 | ₩61,895 | ₩61,934 | -0.34% | 9천 |
|---|
| 2026.01.14 | ₩61,761 | ₩61,974 | ₩61,707 | ₩61,938 | +0.29% | 6.2천 |
|---|
| 2026.01.13 | ₩61,854 | ₩61,955 | ₩61,667 | ₩61,899 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩61,734 | ₩61,974 | ₩61,627 | ₩61,839 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩61,507 | ₩62,028 | ₩61,487 | ₩62,022 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩61,572 | ₩61,807 | ₩61,572 | ₩61,591 | +0.03% | 1.1만 |
|---|
| 2026.01.07 | ₩61,687 | ₩61,947 | ₩61,687 | ₩61,891 | +0.33% | 2.4천 |
|---|
| 2026.01.06 | ₩61,494 | ₩61,590 | ₩61,380 | ₩61,590 | +0.16% | 6.4천 |
|---|
| 2026.01.05 | ₩61,520 | ₩61,683 | ₩61,487 | ₩61,683 | +0.26% | 3.2천 |
|---|
| 2026.01.02 | ₩61,601 | ₩61,627 | ₩61,320 | ₩61,438 | -0.26% | 9.9천 |
|---|
| 2025.12.31 | ₩61,921 | ₩61,934 | ₩61,480 | ₩61,480 | -0.71% | 7.9천 |
|---|
| 2025.12.30 | ₩61,823 | ₩62,041 | ₩61,823 | ₩62,014 | +0.31% | 5.9천 |
|---|
| 2025.12.29 | ₩61,968 | ₩62,061 | ₩61,947 | ₩62,061 | +0.15% | 8.7천 |
|---|
| 2025.12.26 | ₩62,081 | ₩62,148 | ₩61,833 | ₩61,862 | -0.35% | 4.3천 |
|---|
| 2025.12.24 | ₩61,881 | ₩62,076 | ₩61,870 | ₩62,076 | +0.31% | 1.3천 |
|---|
| 2025.12.23 | ₩61,747 | ₩62,068 | ₩61,747 | ₩62,054 | +0.50% | 3.7천 |
|---|
| 2025.12.22 | ₩61,921 | ₩62,001 | ₩61,867 | ₩61,867 | -0.09% | 3.2천 |
|---|
| 2025.12.19 | ₩62,094 | ₩62,134 | ₩61,988 | ₩62,034 | -0.10% | 2.9천 |
|---|
| 2025.12.18 | ₩62,281 | ₩62,321 | ₩62,121 | ₩62,248 | -0.05% | 3.8천 |
|---|
| 2025.12.17 | ₩61,854 | ₩62,041 | ₩61,694 | ₩61,926 | +0.12% | 6.2천 |
|---|
| 2025.12.16 | ₩61,854 | ₩62,068 | ₩61,827 | ₩62,068 | +0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩61,974 | ₩61,974 | ₩61,721 | ₩61,747 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩61,774 | ₩61,774 | ₩61,601 | ₩61,681 | -0.15% | 1.4만 |
|---|
| 2025.12.11 | ₩62,588 | ₩62,588 | ₩62,261 | ₩62,261 | -0.52% | 3.8천 |
|---|
| 2025.12.10 | ₩62,201 | ₩62,388 | ₩62,201 | ₩62,345 | +0.23% | 1.9천 |
|---|
| 2025.12.09 | ₩62,274 | ₩62,274 | ₩62,028 | ₩62,082 | -0.31% | 4.3천 |
|---|
| 2025.12.08 | ₩62,028 | ₩62,048 | ₩61,861 | ₩62,048 | +0.03% | 3.6천 |
|---|
| 2025.12.05 | ₩62,441 | ₩62,468 | ₩62,197 | ₩62,261 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩62,627 | ₩62,627 | ₩62,467 | ₩62,481 | -0.23% | 5.4천 |
|---|
| 2025.12.03 | ₩62,788 | ₩62,922 | ₩62,695 | ₩62,922 | +0.21% | 1.7천 |
|---|
| 2025.12.02 | ₩62,461 | ₩62,668 | ₩62,377 | ₩62,668 | +0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩62,855 | ₩62,855 | ₩62,620 | ₩62,641 | -0.34% | 6.4천 |
|---|
| 2025.11.28 | ₩63,462 | ₩63,462 | ₩63,189 | ₩63,377 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,568 | ₩63,570 | ₩63,496 | ₩63,570 | +0.00% | 2.5천 |
|---|
| 2025.11.25 | ₩63,736 | ₩63,849 | ₩63,669 | ₩63,676 | -0.09% | 2.1천 |
|---|
| 2025.11.24 | ₩63,429 | ₩63,549 | ₩63,369 | ₩63,482 | +0.08% | 4.1천 |
|---|
| 2025.11.21 | ₩63,107 | ₩63,107 | ₩63,028 | ₩63,087 | -0.03% | 5.6천 |
|---|
| 2025.11.20 | ₩62,775 | ₩63,068 | ₩62,775 | ₩62,928 | +0.24% | 3.2천 |
|---|
| 2025.11.19 | ₩62,928 | ₩62,928 | ₩62,735 | ₩62,747 | -0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩62,955 | ₩62,955 | ₩62,708 | ₩62,771 | -0.29% | 6.2천 |
|---|
| 2025.11.17 | ₩62,828 | ₩62,974 | ₩62,748 | ₩62,823 | -0.01% | 6.7천 |
|---|
| 2025.11.14 | ₩63,122 | ₩63,122 | ₩62,788 | ₩62,788 | -0.53% | 2.8천 |
|---|
| 2025.11.13 | ₩63,335 | ₩63,442 | ₩63,083 | ₩63,083 | -0.40% | 6.5천 |
|---|
| 2025.11.12 | ₩63,402 | ₩63,676 | ₩63,402 | ₩63,577 | +0.28% | 3.7천 |
|---|
| 2025.11.11 | ₩63,482 | ₩63,696 | ₩63,455 | ₩63,494 | +0.02% | 6.7천 |
|---|
| 2025.11.10 | ₩63,189 | ₩63,255 | ₩63,076 | ₩63,169 | -0.03% | 3.1천 |
|---|
| 2025.11.07 | ₩62,935 | ₩63,322 | ₩62,935 | ₩63,162 | +0.36% | 2.8천 |
|---|
| 2025.11.06 | ₩63,189 | ₩63,322 | ₩63,189 | ₩63,302 | +0.18% | 1.9천 |
|---|
| 2025.11.05 | ₩63,322 | ₩63,322 | ₩62,775 | ₩62,775 | -0.86% | 1천 |
|---|
| 2025.11.04 | ₩63,462 | ₩63,469 | ₩63,402 | ₩63,421 | -0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩63,187 | ₩63,282 | ₩63,187 | ₩63,271 | +0.13% | 3.9천 |
|---|
| 2025.10.31 | ₩63,549 | ₩63,549 | ₩63,377 | ₩63,455 | -0.15% | 9.9천 |
|---|
| 2025.10.30 | ₩63,549 | ₩63,789 | ₩63,549 | ₩63,677 | +0.20% | 3.9천 |
|---|
| 2025.10.29 | ₩64,550 | ₩64,550 | ₩63,975 | ₩63,975 | -0.89% | 2.7천 |
|---|
| 2025.10.28 | ₩64,490 | ₩64,683 | ₩64,490 | ₩64,614 | +0.19% | 8.5천 |
|---|
| 2025.10.27 | ₩64,163 | ₩64,439 | ₩64,029 | ₩64,439 | +0.43% | 4.6천 |
|---|
| 2025.10.24 | ₩64,270 | ₩64,310 | ₩64,056 | ₩64,204 | -0.10% | 4.3천 |
|---|
| 2025.10.23 | ₩64,336 | ₩64,390 | ₩63,989 | ₩64,147 | -0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩64,603 | ₩64,683 | ₩64,459 | ₩64,626 | +0.04% | 4.2천 |
|---|
| 2025.10.21 | ₩64,923 | ₩64,990 | ₩64,923 | ₩64,943 | +0.03% | 4.8천 |
|---|
| 2025.10.20 | ₩64,523 | ₩64,586 | ₩64,504 | ₩64,586 | +0.10% | 2.2천 |
|---|
| 2025.10.17 | ₩64,336 | ₩64,336 | ₩64,176 | ₩64,327 | -0.01% | 7.6천 |
|---|
| 2025.10.16 | ₩63,856 | ₩64,416 | ₩63,856 | ₩64,374 | +0.81% | 4.8천 |
|---|
| 2025.10.15 | ₩64,217 | ₩64,270 | ₩63,809 | ₩63,919 | -0.47% | 8.7천 |
|---|
| 2025.10.14 | ₩63,724 | ₩64,007 | ₩63,724 | ₩64,007 | +0.44% | 800 |
|---|
| 2025.10.13 | ₩63,536 | ₩63,774 | ₩63,463 | ₩63,774 | +0.38% | 1.8천 |
|---|
| 2025.10.10 | ₩63,429 | ₩63,772 | ₩63,429 | ₩63,772 | +0.54% | 2천 |
|---|