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 | ₩55,187 | ₩55,394 | ₩55,107 | ₩55,352 | +0.30% | 2.8천 |
| 2026.10.08 | ₩55,021 | ₩55,354 | ₩55,021 | ₩55,288 | +0.49% | 1.4만 |
| 2026.10.07 | ₩54,339 | ₩54,907 | ₩54,339 | ₩54,792 | +0.83% | 7.2천 |
| 2026.10.06 | ₩54,767 | ₩55,101 | ₩54,767 | ₩54,924 | +0.29% | 1.1만 |
| 2026.10.05 | ₩54,767 | ₩54,807 | ₩54,480 | ₩54,740 | -0.05% | 1.1만 |
| 2026.10.02 | ₩55,301 | ₩55,581 | ₩54,940 | ₩54,986 | -0.57% | 5.2천 |
| 2026.10.01 | ₩54,673 | ₩55,141 | ₩54,420 | ₩55,061 | +0.71% | 1.7만 |
| 2026.09.30 | ₩55,248 | ₩55,248 | ₩54,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,167 |
| -0.15% |
| 1.6만 |
| 2026.09.29 | ₩55,621 | ₩55,634 | ₩55,127 | ₩55,388 | -0.42% | 2만 |
|---|
| 2026.09.28 | ₩55,648 | ₩55,806 | ₩55,455 | ₩55,647 | -0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩56,162 | ₩56,169 | ₩55,795 | ₩56,152 | -0.02% | 1.2만 |
|---|
| 2026.09.24 | ₩56,793 | ₩56,850 | ₩56,176 | ₩56,182 | -1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩57,331 | ₩57,331 | ₩56,693 | ₩56,810 | -0.91% | 9.5천 |
|---|
| 2026.09.22 | ₩57,792 | ₩57,792 | ₩57,558 | ₩57,723 | -0.12% | 5천 |
|---|
| 2026.09.21 | ₩57,665 | ₩57,785 | ₩57,565 | ₩57,723 | +0.10% | 1.3만 |
|---|
| 2026.09.18 | ₩57,438 | ₩57,438 | ₩57,251 | ₩57,339 | -0.17% | 6.1천 |
|---|
| 2026.09.17 | ₩57,491 | ₩57,734 | ₩57,426 | ₩57,734 | +0.42% | 1.8만 |
|---|
| 2026.09.16 | ₩57,184 | ₩57,424 | ₩57,010 | ₩57,103 | -0.14% | 7.7천 |
|---|
| 2026.09.15 | ₩56,944 | ₩57,104 | ₩56,877 | ₩56,994 | +0.09% | 5.6천 |
|---|
| 2026.09.14 | ₩57,077 | ₩57,378 | ₩56,877 | ₩57,212 | +0.24% | 1.4만 |
|---|
| 2026.09.11 | ₩57,438 | ₩57,438 | ₩57,117 | ₩57,123 | -0.55% | 2.8천 |
|---|
| 2026.09.10 | ₩57,184 | ₩57,318 | ₩56,944 | ₩57,041 | -0.25% | 2.6만 |
|---|
| 2026.09.09 | ₩58,019 | ₩58,019 | ₩57,478 | ₩57,670 | -0.60% | 7.7천 |
|---|
| 2026.09.08 | ₩58,373 | ₩58,386 | ₩58,199 | ₩58,319 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩58,399 | ₩58,426 | ₩58,270 | ₩58,270 | -0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩58,279 | ₩58,373 | ₩58,224 | ₩58,224 | -0.09% | 1.7만 |
|---|
| 2026.09.02 | ₩58,039 | ₩58,145 | ₩57,985 | ₩58,060 | +0.04% | 4.7천 |
|---|
| 2026.09.01 | ₩58,206 | ₩58,386 | ₩57,959 | ₩57,985 | -0.38% | 2.5만 |
|---|
| 2026.08.31 | ₩58,373 | ₩58,386 | ₩58,092 | ₩58,359 | -0.02% | 2만 |
|---|
| 2026.08.28 | ₩58,746 | ₩58,840 | ₩58,466 | ₩58,517 | -0.39% | 4.1천 |
|---|
| 2026.08.27 | ₩58,720 | ₩58,787 | ₩58,600 | ₩58,640 | -0.14% | 7.8천 |
|---|
| 2026.08.26 | ₩58,706 | ₩58,787 | ₩58,680 | ₩58,746 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩58,666 | ₩58,907 | ₩58,653 | ₩58,907 | +0.41% | 9.8천 |
|---|
| 2026.08.24 | ₩58,172 | ₩58,366 | ₩58,172 | ₩58,319 | +0.25% | 6.4천 |
|---|
| 2026.08.21 | ₩58,049 | ₩58,049 | ₩57,758 | ₩57,852 | -0.34% | 5.9천 |
|---|
| 2026.08.20 | ₩58,186 | ₩58,226 | ₩57,932 | ₩58,088 | -0.17% | 2.8만 |
|---|
| 2026.08.19 | ₩58,506 | ₩58,613 | ₩58,359 | ₩58,551 | +0.08% | 3.7천 |
|---|
| 2026.08.18 | ₩57,464 | ₩57,745 | ₩57,464 | ₩57,732 | +0.46% | 6.4천 |
|---|
| 2026.08.17 | ₩57,865 | ₩57,885 | ₩57,451 | ₩57,504 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩58,132 | ₩58,226 | ₩57,818 | ₩57,925 | -0.36% | 1.7만 |
|---|
| 2026.08.13 | ₩58,252 | ₩58,533 | ₩58,246 | ₩58,246 | -0.01% | 3.7천 |
|---|
| 2026.08.12 | ₩58,159 | ₩58,159 | ₩57,921 | ₩57,921 | -0.41% | 1.6만 |
|---|
| 2026.08.11 | ₩58,446 | ₩58,573 | ₩58,332 | ₩58,363 | -0.14% | 1.7만 |
|---|
| 2026.08.10 | ₩58,546 | ₩58,559 | ₩58,299 | ₩58,299 | -0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩58,800 | ₩58,800 | ₩58,613 | ₩58,733 | -0.11% | 5.8천 |
|---|
| 2026.08.06 | ₩58,813 | ₩58,813 | ₩58,513 | ₩58,559 | -0.43% | 7.8천 |
|---|
| 2026.08.05 | ₩58,773 | ₩58,933 | ₩58,773 | ₩58,852 | +0.13% | 6.4천 |
|---|
| 2026.08.04 | ₩58,600 | ₩58,760 | ₩58,586 | ₩58,680 | +0.14% | 1만 |
|---|
| 2026.08.03 | ₩58,466 | ₩58,466 | ₩58,159 | ₩58,332 | -0.23% | 7.3천 |
|---|
| 2026.07.31 | ₩58,239 | ₩58,239 | ₩57,932 | ₩58,092 | -0.25% | 1.5만 |
|---|
| 2026.07.30 | ₩58,493 | ₩58,546 | ₩58,359 | ₩58,473 | -0.03% | 8.1천 |
|---|
| 2026.07.29 | ₩59,401 | ₩59,401 | ₩58,519 | ₩58,533 | -1.46% | 7.5천 |
|---|
| 2026.07.28 | ₩59,201 | ₩59,468 | ₩59,201 | ₩59,458 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩59,160 | ₩59,201 | ₩59,034 | ₩59,164 | +0.01% | 2.8천 |
|---|
| 2026.07.24 | ₩58,760 | ₩59,014 | ₩58,760 | ₩58,845 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩58,760 | ₩58,760 | ₩58,573 | ₩58,733 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩59,027 | ₩59,067 | ₩58,967 | ₩58,967 | -0.10% | 2.6천 |
|---|
| 2026.07.21 | ₩59,174 | ₩59,174 | ₩58,947 | ₩59,084 | -0.15% | 1.3만 |
|---|
| 2026.07.20 | ₩59,468 | ₩59,468 | ₩59,160 | ₩59,245 | -0.38% | 8.5천 |
|---|
| 2026.07.17 | ₩59,655 | ₩59,815 | ₩59,655 | ₩59,655 | 0.00% | 6.7천 |
|---|
| 2026.07.16 | ₩59,147 | ₩59,454 | ₩59,134 | ₩59,407 | +0.44% | 6.8천 |
|---|
| 2026.07.15 | ₩59,481 | ₩59,561 | ₩59,474 | ₩59,521 | +0.07% | 1만 |
|---|
| 2026.07.14 | ₩59,655 | ₩59,855 | ₩59,641 | ₩59,735 | +0.13% | 5.3천 |
|---|
| 2026.07.13 | ₩59,748 | ₩59,868 | ₩59,601 | ₩59,628 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩59,908 | ₩59,988 | ₩59,788 | ₩59,948 | +0.07% | 7.4천 |
|---|
| 2026.07.09 | ₩59,788 | ₩59,988 | ₩59,775 | ₩59,908 | +0.20% | 6.5천 |
|---|
| 2026.07.08 | ₩59,748 | ₩59,801 | ₩59,695 | ₩59,797 | +0.08% | 5.3천 |
|---|
| 2026.07.07 | ₩60,242 | ₩60,362 | ₩59,935 | ₩59,935 | -0.51% | 8.9천 |
|---|
| 2026.07.06 | ₩60,683 | ₩60,683 | ₩60,349 | ₩60,516 | -0.28% | 3.4천 |
|---|
| 2026.07.02 | ₩60,523 | ₩60,656 | ₩60,503 | ₩60,599 | +0.13% | 8.6천 |
|---|
| 2026.07.01 | ₩60,563 | ₩60,723 | ₩60,496 | ₩60,549 | -0.02% | 1.1만 |
|---|
| 2026.06.30 | ₩61,457 | ₩61,457 | ₩61,003 | ₩61,083 | -0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩61,658 | ₩61,778 | ₩61,578 | ₩61,731 | +0.12% | 6.3천 |
|---|
| 2026.06.26 | ₩61,444 | ₩61,631 | ₩61,444 | ₩61,571 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩61,831 | ₩61,831 | ₩61,547 | ₩61,547 | -0.46% | 2.3만 |
|---|
| 2026.06.24 | ₩61,484 | ₩61,611 | ₩61,484 | ₩61,524 | +0.07% | 4.5천 |
|---|
| 2026.06.23 | ₩60,870 | ₩60,870 | ₩60,783 | ₩60,783 | -0.14% | 1.3천 |
|---|
| 2026.06.22 | ₩60,923 | ₩60,923 | ₩60,710 | ₩60,736 | -0.31% | 3.5천 |
|---|
| 2026.06.18 | ₩61,351 | ₩61,471 | ₩61,129 | ₩61,129 | -0.36% | 7.9천 |
|---|
| 2026.06.17 | ₩60,910 | ₩60,970 | ₩60,776 | ₩60,878 | -0.05% | 9.4천 |
|---|
| 2026.06.16 | ₩60,656 | ₩60,930 | ₩60,656 | ₩60,930 | +0.45% | 7.4천 |
|---|
| 2026.06.15 | ₩60,629 | ₩60,669 | ₩60,516 | ₩60,529 | -0.17% | 9.4천 |
|---|
| 2026.06.12 | ₩60,277 | ₩60,442 | ₩60,242 | ₩60,416 | +0.23% | 1.7만 |
|---|
| 2026.06.11 | ₩59,915 | ₩60,643 | ₩59,828 | ₩60,589 | +1.13% | 5.5천 |
|---|
| 2026.06.10 | ₩59,882 | ₩60,082 | ₩59,655 | ₩59,704 | -0.30% | 6.3천 |
|---|
| 2026.06.09 | ₩60,269 | ₩60,321 | ₩59,938 | ₩60,268 | -0.00% | 8.5천 |
|---|
| 2026.06.08 | ₩60,382 | ₩60,382 | ₩60,022 | ₩60,022 | -0.60% | 6.2천 |
|---|
| 2026.06.05 | ₩60,269 | ₩60,402 | ₩60,199 | ₩60,199 | -0.12% | 7.8천 |
|---|
| 2026.06.04 | ₩60,683 | ₩60,770 | ₩60,489 | ₩60,643 | -0.07% | 2.8만 |
|---|
| 2026.06.03 | ₩60,362 | ₩60,536 | ₩60,362 | ₩60,503 | +0.23% | 4.2천 |
|---|
| 2026.06.02 | ₩60,883 | ₩60,883 | ₩60,756 | ₩60,756 | -0.21% | 4천 |
|---|
| 2026.06.01 | ₩60,202 | ₩60,577 | ₩60,175 | ₩60,577 | +0.62% | 7천 |
|---|
| 2026.05.29 | ₩60,636 | ₩60,683 | ₩60,468 | ₩60,468 | -0.28% | 1.5만 |
|---|
| 2026.05.28 | ₩60,262 | ₩60,723 | ₩60,262 | ₩60,576 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩60,336 | ₩60,362 | ₩60,202 | ₩60,235 | -0.17% | 3.6천 |
|---|
| 2026.05.26 | ₩59,948 | ₩60,296 | ₩59,948 | ₩60,079 | +0.22% | 1.3만 |
|---|
| 2026.05.22 | ₩59,735 | ₩59,748 | ₩59,534 | ₩59,748 | +0.02% | 6.7천 |
|---|
| 2026.05.21 | ₩59,027 | ₩59,468 | ₩59,027 | ₩59,428 | +0.68% | 2.1만 |
|---|
| 2026.05.20 | ₩59,307 | ₩59,307 | ₩59,241 | ₩59,297 | -0.02% | 1.6천 |
|---|
| 2026.05.19 | ₩58,760 | ₩58,760 | ₩58,493 | ₩58,680 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩59,107 | ₩59,281 | ₩58,840 | ₩59,090 | -0.03% | 1만 |
|---|
| 2026.05.15 | ₩59,281 | ₩59,281 | ₩59,014 | ₩59,134 | -0.25% | 1.9만 |
|---|
| 2026.05.14 | ₩60,175 | ₩60,249 | ₩60,042 | ₩60,042 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩60,002 | ₩60,002 | ₩59,788 | ₩59,882 | -0.20% | 2만 |
|---|
| 2026.05.12 | ₩60,496 | ₩60,496 | ₩60,302 | ₩60,342 | -0.25% | 3.1만 |
|---|
| 2026.05.11 | ₩60,870 | ₩60,983 | ₩60,696 | ₩60,696 | -0.29% | 1.2만 |
|---|
| 2026.05.08 | ₩61,137 | ₩61,190 | ₩60,963 | ₩61,043 | -0.15% | 5.1천 |
|---|
| 2026.05.07 | ₩61,104 | ₩61,150 | ₩60,683 | ₩60,734 | -0.61% | 9.8천 |
|---|
| 2026.05.06 | ₩61,030 | ₩61,057 | ₩60,943 | ₩61,050 | +0.03% | 9.1천 |
|---|
| 2026.05.05 | ₩60,416 | ₩60,641 | ₩60,416 | ₩60,573 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩60,563 | ₩60,563 | ₩60,162 | ₩60,262 | -0.50% | 6천 |
|---|
| 2026.05.01 | ₩60,616 | ₩60,950 | ₩60,583 | ₩60,649 | +0.06% | 2.4천 |
|---|
| 2026.04.30 | ₩60,603 | ₩60,616 | ₩60,322 | ₩60,322 | -0.46% | 1만 |
|---|
| 2026.04.29 | ₩60,616 | ₩60,616 | ₩60,489 | ₩60,519 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩60,870 | ₩60,955 | ₩60,696 | ₩60,955 | +0.14% | 3.8천 |
|---|
| 2026.04.27 | ₩61,043 | ₩61,083 | ₩60,897 | ₩60,930 | -0.19% | 3.5천 |
|---|
| 2026.04.24 | ₩60,982 | ₩61,177 | ₩60,982 | ₩61,160 | +0.29% | 4.6천 |
|---|
| 2026.04.23 | ₩61,177 | ₩61,311 | ₩59,641 | ₩61,077 | -0.16% | 1.2만 |
|---|
| 2026.04.22 | ₩61,377 | ₩61,391 | ₩61,164 | ₩61,164 | -0.35% | 2.5천 |
|---|
| 2026.04.21 | ₩61,371 | ₩61,371 | ₩61,030 | ₩61,066 | -0.50% | 1만 |
|---|
| 2026.04.20 | ₩61,364 | ₩61,431 | ₩61,217 | ₩61,311 | -0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩61,311 | ₩61,451 | ₩61,190 | ₩61,331 | +0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩61,230 | ₩61,230 | ₩60,790 | ₩60,856 | -0.61% | 1만 |
|---|
| 2026.04.15 | ₩61,311 | ₩61,311 | ₩61,137 | ₩61,196 | -0.19% | 3천 |
|---|
| 2026.04.14 | ₩61,424 | ₩61,765 | ₩61,424 | ₩61,762 | +0.55% | 6.1천 |
|---|
| 2026.04.13 | ₩61,177 | ₩61,467 | ₩61,137 | ₩61,467 | +0.47% | 1.3만 |
|---|
| 2026.04.10 | ₩61,297 | ₩61,311 | ₩61,150 | ₩61,225 | -0.12% | 4.4천 |
|---|
| 2026.04.09 | ₩61,457 | ₩61,604 | ₩61,270 | ₩61,356 | -0.17% | 3.2천 |
|---|
| 2026.04.08 | ₩61,845 | ₩61,845 | ₩61,270 | ₩61,471 | -0.60% | 1.2만 |
|---|
| 2026.04.07 | ₩61,083 | ₩61,311 | ₩60,843 | ₩61,254 | +0.28% | 4.4천 |
|---|
| 2026.04.06 | ₩61,230 | ₩61,377 | ₩61,124 | ₩61,339 | +0.18% | 1.1만 |
|---|
| 2026.04.02 | ₩61,030 | ₩61,364 | ₩61,030 | ₩61,323 | +0.48% | 4.1천 |
|---|
| 2026.04.01 | ₩61,137 | ₩61,244 | ₩60,986 | ₩60,986 | -0.25% | 7.7천 |
|---|
| 2026.03.31 | ₩61,110 | ₩61,217 | ₩60,950 | ₩61,196 | +0.14% | 1.9천 |
|---|
| 2026.03.30 | ₩60,843 | ₩61,083 | ₩60,843 | ₩60,930 | +0.14% | 1.1만 |
|---|
| 2026.03.27 | ₩60,269 | ₩60,422 | ₩60,122 | ₩60,150 | -0.20% | 8.2천 |
|---|
| 2026.03.26 | ₩60,750 | ₩60,963 | ₩60,576 | ₩60,576 | -0.29% | 2.7천 |
|---|
| 2026.03.25 | ₩61,057 | ₩61,097 | ₩60,990 | ₩61,097 | +0.07% | 2.2천 |
|---|
| 2026.03.24 | ₩60,336 | ₩60,643 | ₩60,215 | ₩60,509 | +0.29% | 5.3천 |
|---|
| 2026.03.23 | ₩60,643 | ₩61,057 | ₩60,603 | ₩60,763 | +0.20% | 8.6천 |
|---|
| 2026.03.20 | ₩61,037 | ₩61,070 | ₩60,282 | ₩60,309 | -1.19% | 2.6만 |
|---|
| 2026.03.19 | ₩61,164 | ₩61,644 | ₩61,150 | ₩61,484 | +0.52% | 4.1천 |
|---|
| 2026.03.18 | ₩61,391 | ₩61,497 | ₩61,097 | ₩61,097 | -0.48% | 6천 |
|---|
| 2026.03.17 | ₩61,417 | ₩61,507 | ₩61,404 | ₩61,497 | +0.13% | 1만 |
|---|
| 2026.03.16 | ₩61,230 | ₩61,391 | ₩61,164 | ₩61,244 | +0.02% | 5.8천 |
|---|
| 2026.03.13 | ₩61,137 | ₩61,190 | ₩60,696 | ₩60,723 | -0.68% | 5.2천 |
|---|
| 2026.03.12 | ₩61,030 | ₩61,217 | ₩61,023 | ₩61,030 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩61,671 | ₩61,671 | ₩61,230 | ₩61,282 | -0.63% | 1.5만 |
|---|
| 2026.03.10 | ₩62,566 | ₩62,766 | ₩62,272 | ₩62,272 | -0.47% | 5.3천 |
|---|
| 2026.03.09 | ₩62,165 | ₩62,913 | ₩62,165 | ₩62,913 | +1.20% | 1.3만 |
|---|
| 2026.03.06 | ₩62,312 | ₩62,662 | ₩62,018 | ₩62,452 | +0.23% | 2만 |
|---|
| 2026.03.05 | ₩62,573 | ₩62,713 | ₩62,499 | ₩62,661 | +0.14% | 4.9천 |
|---|
| 2026.03.04 | ₩62,900 | ₩63,007 | ₩62,868 | ₩62,868 | -0.05% | 4.4천 |
|---|
| 2026.03.03 | ₩62,626 | ₩63,100 | ₩62,626 | ₩63,020 | +0.63% | 1.1만 |
|---|
| 2026.03.02 | ₩63,447 | ₩63,447 | ₩63,087 | ₩63,113 | -0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩63,688 | ₩63,781 | ₩63,648 | ₩63,781 | +0.15% | 1.2만 |
|---|
| 2026.02.26 | ₩63,294 | ₩63,433 | ₩63,287 | ₩63,427 | +0.21% | 2.7천 |
|---|
| 2026.02.25 | ₩63,113 | ₩63,300 | ₩63,113 | ₩63,167 | +0.08% | 4.5천 |
|---|
| 2026.02.24 | ₩63,007 | ₩63,191 | ₩63,007 | ₩63,079 | +0.11% | 2.9천 |
|---|
| 2026.02.23 | ₩62,846 | ₩63,167 | ₩62,846 | ₩62,999 | +0.24% | 1.6만 |
|---|
| 2026.02.20 | ₩62,900 | ₩62,980 | ₩62,512 | ₩62,846 | -0.08% | 2만 |
|---|
| 2026.02.19 | ₩62,793 | ₩62,908 | ₩62,780 | ₩62,833 | +0.06% | 1.1만 |
|---|
| 2026.02.18 | ₩62,926 | ₩63,060 | ₩62,820 | ₩62,886 | -0.06% | 6.9천 |
|---|
| 2026.02.17 | ₩63,033 | ₩63,100 | ₩62,980 | ₩63,087 | +0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩62,833 | ₩63,047 | ₩62,792 | ₩62,904 | +0.11% | 9.6천 |
|---|
| 2026.02.12 | ₩61,938 | ₩62,659 | ₩61,925 | ₩62,569 | +1.02% | 6.6천 |
|---|
| 2026.02.11 | ₩61,745 | ₩62,058 | ₩61,684 | ₩61,725 | -0.03% | 9.6천 |
|---|
| 2026.02.10 | ₩62,098 | ₩62,367 | ₩62,098 | ₩62,367 | +0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩61,364 | ₩61,738 | ₩61,327 | ₩61,738 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩61,578 | ₩61,676 | ₩61,493 | ₩61,676 | +0.16% | 4.8천 |
|---|
| 2026.02.05 | ₩61,204 | ₩61,631 | ₩61,150 | ₩61,562 | +0.58% | 5.9천 |
|---|
| 2026.02.04 | ₩61,137 | ₩61,137 | ₩60,937 | ₩61,010 | -0.21% | 4.6천 |
|---|
| 2026.02.03 | ₩61,046 | ₩61,150 | ₩61,030 | ₩61,150 | +0.17% | 2.8천 |
|---|
| 2026.02.02 | ₩61,404 | ₩61,404 | ₩61,065 | ₩61,065 | -0.55% | 4.3천 |
|---|
| 2026.01.30 | ₩61,364 | ₩61,404 | ₩61,286 | ₩61,286 | -0.13% | 1.5천 |
|---|
| 2026.01.29 | ₩61,204 | ₩61,604 | ₩61,204 | ₩61,532 | +0.54% | 2.7천 |
|---|
| 2026.01.28 | ₩61,431 | ₩61,564 | ₩61,349 | ₩61,501 | +0.12% | 5.1천 |
|---|
| 2026.01.27 | ₩61,845 | ₩61,898 | ₩61,631 | ₩61,631 | -0.35% | 2만 |
|---|
| 2026.01.26 | ₩62,045 | ₩62,138 | ₩61,978 | ₩62,038 | -0.01% | 9.7천 |
|---|
| 2026.01.23 | ₩61,698 | ₩61,789 | ₩61,457 | ₩61,789 | +0.15% | 7천 |
|---|
| 2026.01.22 | ₩61,285 | ₩61,644 | ₩61,285 | ₩61,560 | +0.45% | 8.1천 |
|---|
| 2026.01.21 | ₩60,897 | ₩61,349 | ₩60,897 | ₩61,304 | +0.67% | 3.1천 |
|---|
| 2026.01.20 | ₩60,816 | ₩61,137 | ₩60,710 | ₩60,830 | +0.02% | 1.8만 |
|---|
| 2026.01.16 | ₩61,845 | ₩61,965 | ₩61,644 | ₩61,684 | -0.26% | 3.4천 |
|---|
| 2026.01.15 | ₩62,191 | ₩62,191 | ₩61,940 | ₩61,978 | -0.34% | 9천 |
|---|
| 2026.01.14 | ₩61,805 | ₩62,018 | ₩61,751 | ₩61,982 | +0.29% | 6.2천 |
|---|
| 2026.01.13 | ₩61,898 | ₩62,000 | ₩61,711 | ₩61,944 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩61,778 | ₩62,018 | ₩61,671 | ₩61,883 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩61,551 | ₩62,072 | ₩61,531 | ₩62,066 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩61,616 | ₩61,851 | ₩61,616 | ₩61,635 | +0.03% | 1.1만 |
|---|
| 2026.01.07 | ₩61,731 | ₩61,992 | ₩61,731 | ₩61,935 | +0.33% | 2.4천 |
|---|
| 2026.01.06 | ₩61,538 | ₩61,634 | ₩61,424 | ₩61,634 | +0.16% | 6.4천 |
|---|
| 2026.01.05 | ₩61,564 | ₩61,727 | ₩61,531 | ₩61,727 | +0.26% | 3.2천 |
|---|
| 2026.01.02 | ₩61,644 | ₩61,671 | ₩61,364 | ₩61,481 | -0.26% | 9.9천 |
|---|
| 2025.12.31 | ₩61,965 | ₩61,978 | ₩61,524 | ₩61,524 | -0.71% | 7.9천 |
|---|
| 2025.12.30 | ₩61,867 | ₩62,085 | ₩61,867 | ₩62,058 | +0.31% | 5.9천 |
|---|
| 2025.12.29 | ₩62,012 | ₩62,105 | ₩61,992 | ₩62,105 | +0.15% | 8.7천 |
|---|
| 2025.12.26 | ₩62,125 | ₩62,192 | ₩61,877 | ₩61,906 | -0.35% | 4.3천 |
|---|
| 2025.12.24 | ₩61,925 | ₩62,120 | ₩61,914 | ₩62,120 | +0.31% | 1.3천 |
|---|
| 2025.12.23 | ₩61,791 | ₩62,112 | ₩61,791 | ₩62,098 | +0.50% | 3.7천 |
|---|
| 2025.12.22 | ₩61,965 | ₩62,045 | ₩61,911 | ₩61,911 | -0.09% | 3.2천 |
|---|
| 2025.12.19 | ₩62,138 | ₩62,179 | ₩62,032 | ₩62,078 | -0.10% | 2.9천 |
|---|
| 2025.12.18 | ₩62,325 | ₩62,366 | ₩62,165 | ₩62,292 | -0.05% | 3.8천 |
|---|
| 2025.12.17 | ₩61,898 | ₩62,085 | ₩61,738 | ₩61,970 | +0.12% | 6.2천 |
|---|
| 2025.12.16 | ₩61,898 | ₩62,112 | ₩61,871 | ₩62,112 | +0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩62,018 | ₩62,018 | ₩61,765 | ₩61,791 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩61,818 | ₩61,818 | ₩61,644 | ₩61,725 | -0.15% | 1.4만 |
|---|
| 2025.12.11 | ₩62,633 | ₩62,633 | ₩62,305 | ₩62,305 | -0.52% | 3.8천 |
|---|
| 2025.12.10 | ₩62,245 | ₩62,432 | ₩62,245 | ₩62,390 | +0.23% | 1.9천 |
|---|
| 2025.12.09 | ₩62,319 | ₩62,319 | ₩62,072 | ₩62,126 | -0.31% | 4.3천 |
|---|
| 2025.12.08 | ₩62,072 | ₩62,092 | ₩61,905 | ₩62,092 | +0.03% | 3.6천 |
|---|
| 2025.12.05 | ₩62,486 | ₩62,512 | ₩62,241 | ₩62,305 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩62,671 | ₩62,671 | ₩62,511 | ₩62,526 | -0.23% | 5.4천 |
|---|
| 2025.12.03 | ₩62,833 | ₩62,966 | ₩62,739 | ₩62,966 | +0.21% | 1.7천 |
|---|
| 2025.12.02 | ₩62,506 | ₩62,713 | ₩62,422 | ₩62,713 | +0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩62,900 | ₩62,900 | ₩62,665 | ₩62,686 | -0.34% | 6.4천 |
|---|
| 2025.11.28 | ₩63,507 | ₩63,507 | ₩63,234 | ₩63,422 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,613 | ₩63,615 | ₩63,541 | ₩63,615 | +0.00% | 2.5천 |
|---|
| 2025.11.25 | ₩63,781 | ₩63,895 | ₩63,714 | ₩63,721 | -0.09% | 2.1천 |
|---|
| 2025.11.24 | ₩63,474 | ₩63,594 | ₩63,414 | ₩63,527 | +0.08% | 4.1천 |
|---|
| 2025.11.21 | ₩63,152 | ₩63,152 | ₩63,073 | ₩63,132 | -0.03% | 5.6천 |
|---|
| 2025.11.20 | ₩62,820 | ₩63,113 | ₩62,820 | ₩62,973 | +0.24% | 3.2천 |
|---|
| 2025.11.19 | ₩62,973 | ₩62,973 | ₩62,780 | ₩62,792 | -0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩63,000 | ₩63,000 | ₩62,753 | ₩62,816 | -0.29% | 6.2천 |
|---|
| 2025.11.17 | ₩62,873 | ₩63,019 | ₩62,793 | ₩62,868 | -0.01% | 6.7천 |
|---|
| 2025.11.14 | ₩63,167 | ₩63,167 | ₩62,833 | ₩62,833 | -0.53% | 2.8천 |
|---|
| 2025.11.13 | ₩63,380 | ₩63,487 | ₩63,128 | ₩63,128 | -0.40% | 6.5천 |
|---|
| 2025.11.12 | ₩63,447 | ₩63,721 | ₩63,447 | ₩63,622 | +0.28% | 3.7천 |
|---|
| 2025.11.11 | ₩63,527 | ₩63,741 | ₩63,501 | ₩63,539 | +0.02% | 6.7천 |
|---|
| 2025.11.10 | ₩63,234 | ₩63,300 | ₩63,121 | ₩63,214 | -0.03% | 3.1천 |
|---|
| 2025.11.07 | ₩62,980 | ₩63,367 | ₩62,980 | ₩63,207 | +0.36% | 2.8천 |
|---|
| 2025.11.06 | ₩63,234 | ₩63,367 | ₩63,234 | ₩63,347 | +0.18% | 1.9천 |
|---|
| 2025.11.05 | ₩63,367 | ₩63,367 | ₩62,820 | ₩62,820 | -0.86% | 1천 |
|---|
| 2025.11.04 | ₩63,507 | ₩63,514 | ₩63,447 | ₩63,466 | -0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩63,232 | ₩63,327 | ₩63,232 | ₩63,316 | +0.13% | 3.9천 |
|---|
| 2025.10.31 | ₩63,594 | ₩63,594 | ₩63,422 | ₩63,501 | -0.15% | 9.9천 |
|---|
| 2025.10.30 | ₩63,594 | ₩63,835 | ₩63,594 | ₩63,722 | +0.20% | 3.9천 |
|---|
| 2025.10.29 | ₩64,596 | ₩64,596 | ₩64,020 | ₩64,020 | -0.89% | 2.7천 |
|---|
| 2025.10.28 | ₩64,536 | ₩64,729 | ₩64,536 | ₩64,660 | +0.19% | 8.5천 |
|---|
| 2025.10.27 | ₩64,208 | ₩64,485 | ₩64,075 | ₩64,485 | +0.43% | 4.6천 |
|---|
| 2025.10.24 | ₩64,315 | ₩64,355 | ₩64,102 | ₩64,250 | -0.10% | 4.3천 |
|---|
| 2025.10.23 | ₩64,382 | ₩64,435 | ₩64,035 | ₩64,192 | -0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩64,649 | ₩64,729 | ₩64,505 | ₩64,672 | +0.04% | 4.2천 |
|---|
| 2025.10.21 | ₩64,970 | ₩65,036 | ₩64,970 | ₩64,990 | +0.03% | 4.8천 |
|---|
| 2025.10.20 | ₩64,569 | ₩64,632 | ₩64,550 | ₩64,632 | +0.10% | 2.2천 |
|---|
| 2025.10.17 | ₩64,382 | ₩64,382 | ₩64,222 | ₩64,373 | -0.01% | 7.6천 |
|---|
| 2025.10.16 | ₩63,901 | ₩64,462 | ₩63,901 | ₩64,419 | +0.81% | 4.8천 |
|---|
| 2025.10.15 | ₩64,263 | ₩64,315 | ₩63,855 | ₩63,964 | -0.47% | 8.7천 |
|---|
| 2025.10.14 | ₩63,769 | ₩64,052 | ₩63,769 | ₩64,052 | +0.44% | 800 |
|---|
| 2025.10.13 | ₩63,581 | ₩63,820 | ₩63,509 | ₩63,820 | +0.38% | 1.8천 |
|---|
| 2025.10.10 | ₩63,474 | ₩63,817 | ₩63,474 | ₩63,817 | +0.54% | 2천 |
|---|