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 | ₩55,200 | ₩55,407 | ₩55,120 | ₩55,365 | +0.30% | 2.8천 |
| 2026.10.08 | ₩55,033 | ₩55,367 | ₩55,033 | ₩55,300 | +0.49% | 1.4만 |
| 2026.10.07 | ₩54,352 | ₩54,920 | ₩54,352 | ₩54,805 | +0.83% | 7.2천 |
| 2026.10.06 | ₩54,780 | ₩55,113 | ₩54,780 | ₩54,937 | +0.29% | 1.1만 |
| 2026.10.05 | ₩54,780 | ₩54,820 | ₩54,492 | ₩54,753 | -0.05% | 1.1만 |
| 2026.10.02 | ₩55,314 | ₩55,594 | ₩54,953 | ₩54,999 | -0.57% | 5.2천 |
| 2026.10.01 | ₩54,686 | ₩55,154 | ₩54,432 | ₩55,073 | +0.71% | 1.7만 |
| 2026.09.30 | ₩55,260 | ₩55,260 | ₩54,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,180 |
| -0.15% |
| 1.6만 |
| 2026.09.29 | ₩55,634 | ₩55,646 | ₩55,140 | ₩55,401 | -0.42% | 2만 |
|---|
| 2026.09.28 | ₩55,661 | ₩55,819 | ₩55,467 | ₩55,660 | -0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩56,175 | ₩56,182 | ₩55,808 | ₩56,165 | -0.02% | 1.2만 |
|---|
| 2026.09.24 | ₩56,806 | ₩56,863 | ₩56,189 | ₩56,195 | -1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩57,344 | ₩57,344 | ₩56,706 | ₩56,823 | -0.91% | 9.5천 |
|---|
| 2026.09.22 | ₩57,805 | ₩57,805 | ₩57,571 | ₩57,737 | -0.12% | 5천 |
|---|
| 2026.09.21 | ₩57,678 | ₩57,798 | ₩57,578 | ₩57,737 | +0.10% | 1.3만 |
|---|
| 2026.09.18 | ₩57,451 | ₩57,451 | ₩57,264 | ₩57,352 | -0.17% | 6.1천 |
|---|
| 2026.09.17 | ₩57,504 | ₩57,748 | ₩57,439 | ₩57,748 | +0.42% | 1.8만 |
|---|
| 2026.09.16 | ₩57,197 | ₩57,438 | ₩57,024 | ₩57,116 | -0.14% | 7.7천 |
|---|
| 2026.09.15 | ₩56,957 | ₩57,117 | ₩56,890 | ₩57,008 | +0.09% | 5.6천 |
|---|
| 2026.09.14 | ₩57,090 | ₩57,391 | ₩56,890 | ₩57,225 | +0.24% | 1.4만 |
|---|
| 2026.09.11 | ₩57,451 | ₩57,451 | ₩57,130 | ₩57,136 | -0.55% | 2.8천 |
|---|
| 2026.09.10 | ₩57,197 | ₩57,331 | ₩56,957 | ₩57,054 | -0.25% | 2.6만 |
|---|
| 2026.09.09 | ₩58,032 | ₩58,032 | ₩57,491 | ₩57,683 | -0.60% | 7.7천 |
|---|
| 2026.09.08 | ₩58,386 | ₩58,399 | ₩58,212 | ₩58,333 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩58,413 | ₩58,440 | ₩58,283 | ₩58,283 | -0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩58,293 | ₩58,386 | ₩58,238 | ₩58,238 | -0.09% | 1.7만 |
|---|
| 2026.09.02 | ₩58,052 | ₩58,159 | ₩57,999 | ₩58,074 | +0.04% | 4.7천 |
|---|
| 2026.09.01 | ₩58,219 | ₩58,399 | ₩57,972 | ₩57,999 | -0.38% | 2.5만 |
|---|
| 2026.08.31 | ₩58,386 | ₩58,399 | ₩58,106 | ₩58,373 | -0.02% | 2만 |
|---|
| 2026.08.28 | ₩58,760 | ₩58,854 | ₩58,480 | ₩58,530 | -0.39% | 4.1천 |
|---|
| 2026.08.27 | ₩58,733 | ₩58,800 | ₩58,613 | ₩58,653 | -0.14% | 7.8천 |
|---|
| 2026.08.26 | ₩58,720 | ₩58,800 | ₩58,693 | ₩58,760 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩58,680 | ₩58,920 | ₩58,667 | ₩58,920 | +0.41% | 9.8천 |
|---|
| 2026.08.24 | ₩58,186 | ₩58,379 | ₩58,186 | ₩58,333 | +0.25% | 6.4천 |
|---|
| 2026.08.21 | ₩58,063 | ₩58,063 | ₩57,772 | ₩57,865 | -0.34% | 5.9천 |
|---|
| 2026.08.20 | ₩58,199 | ₩58,239 | ₩57,945 | ₩58,102 | -0.17% | 2.8만 |
|---|
| 2026.08.19 | ₩58,520 | ₩58,627 | ₩58,373 | ₩58,565 | +0.08% | 3.7천 |
|---|
| 2026.08.18 | ₩57,478 | ₩57,758 | ₩57,478 | ₩57,745 | +0.46% | 6.4천 |
|---|
| 2026.08.17 | ₩57,878 | ₩57,899 | ₩57,464 | ₩57,518 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩58,146 | ₩58,239 | ₩57,832 | ₩57,939 | -0.36% | 1.7만 |
|---|
| 2026.08.13 | ₩58,266 | ₩58,546 | ₩58,259 | ₩58,259 | -0.01% | 3.7천 |
|---|
| 2026.08.12 | ₩58,172 | ₩58,172 | ₩57,935 | ₩57,935 | -0.41% | 1.6만 |
|---|
| 2026.08.11 | ₩58,460 | ₩58,586 | ₩58,346 | ₩58,377 | -0.14% | 1.7만 |
|---|
| 2026.08.10 | ₩58,560 | ₩58,573 | ₩58,313 | ₩58,313 | -0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩58,814 | ₩58,814 | ₩58,627 | ₩58,747 | -0.11% | 5.8천 |
|---|
| 2026.08.06 | ₩58,827 | ₩58,827 | ₩58,526 | ₩58,573 | -0.43% | 7.8천 |
|---|
| 2026.08.05 | ₩58,787 | ₩58,947 | ₩58,787 | ₩58,866 | +0.13% | 6.4천 |
|---|
| 2026.08.04 | ₩58,613 | ₩58,773 | ₩58,600 | ₩58,693 | +0.14% | 1만 |
|---|
| 2026.08.03 | ₩58,480 | ₩58,480 | ₩58,172 | ₩58,346 | -0.23% | 7.3천 |
|---|
| 2026.07.31 | ₩58,252 | ₩58,252 | ₩57,945 | ₩58,106 | -0.25% | 1.5만 |
|---|
| 2026.07.30 | ₩58,506 | ₩58,560 | ₩58,373 | ₩58,486 | -0.03% | 8.1천 |
|---|
| 2026.07.29 | ₩59,415 | ₩59,415 | ₩58,533 | ₩58,546 | -1.46% | 7.5천 |
|---|
| 2026.07.28 | ₩59,214 | ₩59,481 | ₩59,214 | ₩59,472 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩59,174 | ₩59,214 | ₩59,047 | ₩59,178 | +0.01% | 2.8천 |
|---|
| 2026.07.24 | ₩58,773 | ₩59,027 | ₩58,773 | ₩58,859 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩58,773 | ₩58,773 | ₩58,586 | ₩58,747 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩59,041 | ₩59,081 | ₩58,980 | ₩58,980 | -0.10% | 2.6천 |
|---|
| 2026.07.21 | ₩59,188 | ₩59,188 | ₩58,960 | ₩59,098 | -0.15% | 1.3만 |
|---|
| 2026.07.20 | ₩59,481 | ₩59,481 | ₩59,174 | ₩59,258 | -0.38% | 8.5천 |
|---|
| 2026.07.17 | ₩59,668 | ₩59,829 | ₩59,668 | ₩59,668 | 0.00% | 6.7천 |
|---|
| 2026.07.16 | ₩59,161 | ₩59,468 | ₩59,147 | ₩59,421 | +0.44% | 6.8천 |
|---|
| 2026.07.15 | ₩59,495 | ₩59,575 | ₩59,488 | ₩59,535 | +0.07% | 1만 |
|---|
| 2026.07.14 | ₩59,668 | ₩59,869 | ₩59,655 | ₩59,749 | +0.13% | 5.3천 |
|---|
| 2026.07.13 | ₩59,762 | ₩59,882 | ₩59,615 | ₩59,642 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩59,922 | ₩60,002 | ₩59,802 | ₩59,962 | +0.07% | 7.4천 |
|---|
| 2026.07.09 | ₩59,802 | ₩60,002 | ₩59,789 | ₩59,922 | +0.20% | 6.5천 |
|---|
| 2026.07.08 | ₩59,762 | ₩59,815 | ₩59,708 | ₩59,811 | +0.08% | 5.3천 |
|---|
| 2026.07.07 | ₩60,256 | ₩60,376 | ₩59,949 | ₩59,949 | -0.51% | 8.9천 |
|---|
| 2026.07.06 | ₩60,697 | ₩60,697 | ₩60,363 | ₩60,530 | -0.28% | 3.4천 |
|---|
| 2026.07.02 | ₩60,537 | ₩60,670 | ₩60,517 | ₩60,613 | +0.13% | 8.6천 |
|---|
| 2026.07.01 | ₩60,577 | ₩60,737 | ₩60,510 | ₩60,563 | -0.02% | 1.1만 |
|---|
| 2026.06.30 | ₩61,472 | ₩61,472 | ₩61,018 | ₩61,098 | -0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩61,672 | ₩61,792 | ₩61,592 | ₩61,746 | +0.12% | 6.3천 |
|---|
| 2026.06.26 | ₩61,458 | ₩61,645 | ₩61,458 | ₩61,585 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩61,846 | ₩61,846 | ₩61,561 | ₩61,561 | -0.46% | 2.3만 |
|---|
| 2026.06.24 | ₩61,498 | ₩61,625 | ₩61,498 | ₩61,538 | +0.07% | 4.5천 |
|---|
| 2026.06.23 | ₩60,884 | ₩60,884 | ₩60,797 | ₩60,797 | -0.14% | 1.3천 |
|---|
| 2026.06.22 | ₩60,937 | ₩60,937 | ₩60,724 | ₩60,750 | -0.31% | 3.5천 |
|---|
| 2026.06.18 | ₩61,365 | ₩61,485 | ₩61,143 | ₩61,143 | -0.36% | 7.9천 |
|---|
| 2026.06.17 | ₩60,924 | ₩60,984 | ₩60,790 | ₩60,892 | -0.05% | 9.4천 |
|---|
| 2026.06.16 | ₩60,670 | ₩60,944 | ₩60,670 | ₩60,944 | +0.45% | 7.4천 |
|---|
| 2026.06.15 | ₩60,644 | ₩60,684 | ₩60,530 | ₩60,543 | -0.17% | 9.4천 |
|---|
| 2026.06.12 | ₩60,291 | ₩60,456 | ₩60,256 | ₩60,430 | +0.23% | 1.7만 |
|---|
| 2026.06.11 | ₩59,929 | ₩60,657 | ₩59,842 | ₩60,603 | +1.13% | 5.5천 |
|---|
| 2026.06.10 | ₩59,895 | ₩60,096 | ₩59,668 | ₩59,718 | -0.30% | 6.3천 |
|---|
| 2026.06.09 | ₩60,283 | ₩60,335 | ₩59,952 | ₩60,282 | -0.00% | 8.5천 |
|---|
| 2026.06.08 | ₩60,396 | ₩60,396 | ₩60,036 | ₩60,036 | -0.60% | 6.2천 |
|---|
| 2026.06.05 | ₩60,283 | ₩60,416 | ₩60,213 | ₩60,213 | -0.12% | 7.8천 |
|---|
| 2026.06.04 | ₩60,697 | ₩60,784 | ₩60,503 | ₩60,657 | -0.07% | 2.8만 |
|---|
| 2026.06.03 | ₩60,376 | ₩60,550 | ₩60,376 | ₩60,517 | +0.23% | 4.2천 |
|---|
| 2026.06.02 | ₩60,897 | ₩60,897 | ₩60,770 | ₩60,770 | -0.21% | 4천 |
|---|
| 2026.06.01 | ₩60,216 | ₩60,591 | ₩60,189 | ₩60,591 | +0.62% | 7천 |
|---|
| 2026.05.29 | ₩60,650 | ₩60,697 | ₩60,482 | ₩60,482 | -0.28% | 1.5만 |
|---|
| 2026.05.28 | ₩60,276 | ₩60,737 | ₩60,276 | ₩60,590 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩60,350 | ₩60,376 | ₩60,216 | ₩60,249 | -0.17% | 3.6천 |
|---|
| 2026.05.26 | ₩59,962 | ₩60,310 | ₩59,962 | ₩60,093 | +0.22% | 1.3만 |
|---|
| 2026.05.22 | ₩59,749 | ₩59,762 | ₩59,548 | ₩59,762 | +0.02% | 6.7천 |
|---|
| 2026.05.21 | ₩59,041 | ₩59,481 | ₩59,041 | ₩59,441 | +0.68% | 2.1만 |
|---|
| 2026.05.20 | ₩59,321 | ₩59,321 | ₩59,254 | ₩59,310 | -0.02% | 1.6천 |
|---|
| 2026.05.19 | ₩58,773 | ₩58,773 | ₩58,506 | ₩58,693 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩59,121 | ₩59,294 | ₩58,854 | ₩59,103 | -0.03% | 1만 |
|---|
| 2026.05.15 | ₩59,294 | ₩59,294 | ₩59,027 | ₩59,147 | -0.25% | 1.9만 |
|---|
| 2026.05.14 | ₩60,189 | ₩60,263 | ₩60,056 | ₩60,056 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩60,016 | ₩60,016 | ₩59,802 | ₩59,895 | -0.20% | 2만 |
|---|
| 2026.05.12 | ₩60,510 | ₩60,510 | ₩60,316 | ₩60,356 | -0.25% | 3.1만 |
|---|
| 2026.05.11 | ₩60,884 | ₩60,997 | ₩60,710 | ₩60,710 | -0.29% | 1.2만 |
|---|
| 2026.05.08 | ₩61,151 | ₩61,205 | ₩60,977 | ₩61,058 | -0.15% | 5.1천 |
|---|
| 2026.05.07 | ₩61,118 | ₩61,164 | ₩60,697 | ₩60,748 | -0.61% | 9.8천 |
|---|
| 2026.05.06 | ₩61,044 | ₩61,071 | ₩60,957 | ₩61,064 | +0.03% | 9.1천 |
|---|
| 2026.05.05 | ₩60,430 | ₩60,656 | ₩60,430 | ₩60,587 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩60,577 | ₩60,577 | ₩60,176 | ₩60,276 | -0.50% | 6천 |
|---|
| 2026.05.01 | ₩60,630 | ₩60,964 | ₩60,597 | ₩60,664 | +0.06% | 2.4천 |
|---|
| 2026.04.30 | ₩60,617 | ₩60,630 | ₩60,336 | ₩60,336 | -0.46% | 1만 |
|---|
| 2026.04.29 | ₩60,630 | ₩60,630 | ₩60,503 | ₩60,533 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩60,884 | ₩60,969 | ₩60,710 | ₩60,969 | +0.14% | 3.8천 |
|---|
| 2026.04.27 | ₩61,058 | ₩61,098 | ₩60,911 | ₩60,944 | -0.19% | 3.5천 |
|---|
| 2026.04.24 | ₩60,996 | ₩61,191 | ₩60,996 | ₩61,174 | +0.29% | 4.6천 |
|---|
| 2026.04.23 | ₩61,191 | ₩61,325 | ₩59,655 | ₩61,091 | -0.16% | 1.2만 |
|---|
| 2026.04.22 | ₩61,392 | ₩61,405 | ₩61,178 | ₩61,178 | -0.35% | 2.5천 |
|---|
| 2026.04.21 | ₩61,385 | ₩61,385 | ₩61,044 | ₩61,080 | -0.50% | 1만 |
|---|
| 2026.04.20 | ₩61,378 | ₩61,445 | ₩61,231 | ₩61,325 | -0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩61,325 | ₩61,465 | ₩61,205 | ₩61,345 | +0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩61,245 | ₩61,245 | ₩60,804 | ₩60,871 | -0.61% | 1만 |
|---|
| 2026.04.15 | ₩61,325 | ₩61,325 | ₩61,151 | ₩61,210 | -0.19% | 3천 |
|---|
| 2026.04.14 | ₩61,438 | ₩61,779 | ₩61,438 | ₩61,776 | +0.55% | 6.1천 |
|---|
| 2026.04.13 | ₩61,191 | ₩61,481 | ₩61,151 | ₩61,481 | +0.47% | 1.3만 |
|---|
| 2026.04.10 | ₩61,311 | ₩61,325 | ₩61,164 | ₩61,239 | -0.12% | 4.4천 |
|---|
| 2026.04.09 | ₩61,472 | ₩61,619 | ₩61,285 | ₩61,370 | -0.17% | 3.2천 |
|---|
| 2026.04.08 | ₩61,859 | ₩61,859 | ₩61,285 | ₩61,485 | -0.60% | 1.2만 |
|---|
| 2026.04.07 | ₩61,098 | ₩61,325 | ₩60,857 | ₩61,269 | +0.28% | 4.4천 |
|---|
| 2026.04.06 | ₩61,245 | ₩61,392 | ₩61,138 | ₩61,353 | +0.18% | 1.1만 |
|---|
| 2026.04.02 | ₩61,044 | ₩61,378 | ₩61,044 | ₩61,337 | +0.48% | 4.1천 |
|---|
| 2026.04.01 | ₩61,151 | ₩61,258 | ₩61,000 | ₩61,000 | -0.25% | 7.7천 |
|---|
| 2026.03.31 | ₩61,124 | ₩61,231 | ₩60,964 | ₩61,210 | +0.14% | 1.9천 |
|---|
| 2026.03.30 | ₩60,857 | ₩61,098 | ₩60,857 | ₩60,944 | +0.14% | 1.1만 |
|---|
| 2026.03.27 | ₩60,283 | ₩60,436 | ₩60,136 | ₩60,164 | -0.20% | 8.2천 |
|---|
| 2026.03.26 | ₩60,764 | ₩60,977 | ₩60,590 | ₩60,590 | -0.29% | 2.7천 |
|---|
| 2026.03.25 | ₩61,071 | ₩61,111 | ₩61,004 | ₩61,111 | +0.07% | 2.2천 |
|---|
| 2026.03.24 | ₩60,350 | ₩60,657 | ₩60,229 | ₩60,523 | +0.29% | 5.3천 |
|---|
| 2026.03.23 | ₩60,657 | ₩61,071 | ₩60,617 | ₩60,777 | +0.20% | 8.6천 |
|---|
| 2026.03.20 | ₩61,051 | ₩61,084 | ₩60,296 | ₩60,323 | -1.19% | 2.6만 |
|---|
| 2026.03.19 | ₩61,178 | ₩61,659 | ₩61,164 | ₩61,498 | +0.52% | 4.1천 |
|---|
| 2026.03.18 | ₩61,405 | ₩61,512 | ₩61,111 | ₩61,111 | -0.48% | 6천 |
|---|
| 2026.03.17 | ₩61,432 | ₩61,521 | ₩61,418 | ₩61,512 | +0.13% | 1만 |
|---|
| 2026.03.16 | ₩61,245 | ₩61,405 | ₩61,178 | ₩61,258 | +0.02% | 5.8천 |
|---|
| 2026.03.13 | ₩61,151 | ₩61,205 | ₩60,710 | ₩60,737 | -0.68% | 5.2천 |
|---|
| 2026.03.12 | ₩61,044 | ₩61,231 | ₩61,038 | ₩61,044 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩61,685 | ₩61,685 | ₩61,245 | ₩61,297 | -0.63% | 1.5만 |
|---|
| 2026.03.10 | ₩62,580 | ₩62,781 | ₩62,286 | ₩62,286 | -0.47% | 5.3천 |
|---|
| 2026.03.09 | ₩62,180 | ₩62,928 | ₩62,180 | ₩62,928 | +1.20% | 1.3만 |
|---|
| 2026.03.06 | ₩62,327 | ₩62,677 | ₩62,033 | ₩62,467 | +0.23% | 2만 |
|---|
| 2026.03.05 | ₩62,587 | ₩62,727 | ₩62,514 | ₩62,675 | +0.14% | 4.9천 |
|---|
| 2026.03.04 | ₩62,914 | ₩63,021 | ₩62,882 | ₩62,882 | -0.05% | 4.4천 |
|---|
| 2026.03.03 | ₩62,640 | ₩63,115 | ₩62,640 | ₩63,035 | +0.63% | 1.1만 |
|---|
| 2026.03.02 | ₩63,462 | ₩63,462 | ₩63,101 | ₩63,128 | -0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩63,702 | ₩63,796 | ₩63,662 | ₩63,796 | +0.15% | 1.2만 |
|---|
| 2026.02.26 | ₩63,308 | ₩63,447 | ₩63,302 | ₩63,442 | +0.21% | 2.7천 |
|---|
| 2026.02.25 | ₩63,128 | ₩63,315 | ₩63,128 | ₩63,181 | +0.08% | 4.5천 |
|---|
| 2026.02.24 | ₩63,021 | ₩63,205 | ₩63,021 | ₩63,093 | +0.11% | 2.9천 |
|---|
| 2026.02.23 | ₩62,861 | ₩63,181 | ₩62,861 | ₩63,013 | +0.24% | 1.6만 |
|---|
| 2026.02.20 | ₩62,914 | ₩62,994 | ₩62,527 | ₩62,861 | -0.08% | 2만 |
|---|
| 2026.02.19 | ₩62,807 | ₩62,922 | ₩62,794 | ₩62,848 | +0.06% | 1.1만 |
|---|
| 2026.02.18 | ₩62,941 | ₩63,075 | ₩62,834 | ₩62,901 | -0.06% | 6.9천 |
|---|
| 2026.02.17 | ₩63,048 | ₩63,115 | ₩62,994 | ₩63,101 | +0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩62,848 | ₩63,061 | ₩62,806 | ₩62,918 | +0.11% | 9.6천 |
|---|
| 2026.02.12 | ₩61,953 | ₩62,674 | ₩61,939 | ₩62,583 | +1.02% | 6.6천 |
|---|
| 2026.02.11 | ₩61,759 | ₩62,073 | ₩61,699 | ₩61,739 | -0.03% | 9.6천 |
|---|
| 2026.02.10 | ₩62,113 | ₩62,381 | ₩62,113 | ₩62,381 | +0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩61,378 | ₩61,752 | ₩61,341 | ₩61,752 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩61,592 | ₩61,691 | ₩61,508 | ₩61,691 | +0.16% | 4.8천 |
|---|
| 2026.02.05 | ₩61,218 | ₩61,645 | ₩61,164 | ₩61,576 | +0.58% | 5.9천 |
|---|
| 2026.02.04 | ₩61,151 | ₩61,151 | ₩60,951 | ₩61,024 | -0.21% | 4.6천 |
|---|
| 2026.02.03 | ₩61,060 | ₩61,164 | ₩61,044 | ₩61,164 | +0.17% | 2.8천 |
|---|
| 2026.02.02 | ₩61,418 | ₩61,418 | ₩61,079 | ₩61,079 | -0.55% | 4.3천 |
|---|
| 2026.01.30 | ₩61,378 | ₩61,418 | ₩61,301 | ₩61,301 | -0.13% | 1.5천 |
|---|
| 2026.01.29 | ₩61,218 | ₩61,619 | ₩61,218 | ₩61,546 | +0.54% | 2.7천 |
|---|
| 2026.01.28 | ₩61,445 | ₩61,579 | ₩61,363 | ₩61,516 | +0.12% | 5.1천 |
|---|
| 2026.01.27 | ₩61,859 | ₩61,912 | ₩61,645 | ₩61,645 | -0.35% | 2만 |
|---|
| 2026.01.26 | ₩62,059 | ₩62,153 | ₩61,993 | ₩62,053 | -0.01% | 9.7천 |
|---|
| 2026.01.23 | ₩61,712 | ₩61,803 | ₩61,472 | ₩61,803 | +0.15% | 7천 |
|---|
| 2026.01.22 | ₩61,299 | ₩61,659 | ₩61,299 | ₩61,575 | +0.45% | 8.1천 |
|---|
| 2026.01.21 | ₩60,911 | ₩61,363 | ₩60,911 | ₩61,318 | +0.67% | 3.1천 |
|---|
| 2026.01.20 | ₩60,831 | ₩61,151 | ₩60,724 | ₩60,844 | +0.02% | 1.8만 |
|---|
| 2026.01.16 | ₩61,859 | ₩61,979 | ₩61,659 | ₩61,699 | -0.26% | 3.4천 |
|---|
| 2026.01.15 | ₩62,205 | ₩62,205 | ₩61,954 | ₩61,993 | -0.34% | 9천 |
|---|
| 2026.01.14 | ₩61,819 | ₩62,033 | ₩61,766 | ₩61,997 | +0.29% | 6.2천 |
|---|
| 2026.01.13 | ₩61,912 | ₩62,014 | ₩61,725 | ₩61,958 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩61,792 | ₩62,033 | ₩61,685 | ₩61,898 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩61,565 | ₩62,086 | ₩61,545 | ₩62,081 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩61,631 | ₩61,866 | ₩61,631 | ₩61,649 | +0.03% | 1.1만 |
|---|
| 2026.01.07 | ₩61,746 | ₩62,006 | ₩61,746 | ₩61,950 | +0.33% | 2.4천 |
|---|
| 2026.01.06 | ₩61,552 | ₩61,648 | ₩61,438 | ₩61,648 | +0.16% | 6.4천 |
|---|
| 2026.01.05 | ₩61,579 | ₩61,741 | ₩61,545 | ₩61,741 | +0.26% | 3.2천 |
|---|
| 2026.01.02 | ₩61,659 | ₩61,685 | ₩61,378 | ₩61,496 | -0.26% | 9.9천 |
|---|
| 2025.12.31 | ₩61,979 | ₩61,993 | ₩61,538 | ₩61,538 | -0.71% | 7.9천 |
|---|
| 2025.12.30 | ₩61,882 | ₩62,099 | ₩61,882 | ₩62,073 | +0.31% | 5.9천 |
|---|
| 2025.12.29 | ₩62,026 | ₩62,120 | ₩62,006 | ₩62,120 | +0.15% | 8.7천 |
|---|
| 2025.12.26 | ₩62,140 | ₩62,206 | ₩61,891 | ₩61,920 | -0.35% | 4.3천 |
|---|
| 2025.12.24 | ₩61,939 | ₩62,134 | ₩61,929 | ₩62,134 | +0.31% | 1.3천 |
|---|
| 2025.12.23 | ₩61,806 | ₩62,126 | ₩61,806 | ₩62,113 | +0.50% | 3.7천 |
|---|
| 2025.12.22 | ₩61,979 | ₩62,059 | ₩61,926 | ₩61,926 | -0.09% | 3.2천 |
|---|
| 2025.12.19 | ₩62,153 | ₩62,193 | ₩62,046 | ₩62,093 | -0.10% | 2.9천 |
|---|
| 2025.12.18 | ₩62,340 | ₩62,380 | ₩62,180 | ₩62,307 | -0.05% | 3.8천 |
|---|
| 2025.12.17 | ₩61,912 | ₩62,099 | ₩61,752 | ₩61,985 | +0.12% | 6.2천 |
|---|
| 2025.12.16 | ₩61,912 | ₩62,126 | ₩61,886 | ₩62,126 | +0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩62,033 | ₩62,033 | ₩61,779 | ₩61,806 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩61,832 | ₩61,832 | ₩61,659 | ₩61,739 | -0.15% | 1.4만 |
|---|
| 2025.12.11 | ₩62,647 | ₩62,647 | ₩62,320 | ₩62,320 | -0.52% | 3.8천 |
|---|
| 2025.12.10 | ₩62,260 | ₩62,447 | ₩62,260 | ₩62,404 | +0.23% | 1.9천 |
|---|
| 2025.12.09 | ₩62,333 | ₩62,333 | ₩62,086 | ₩62,141 | -0.31% | 4.3천 |
|---|
| 2025.12.08 | ₩62,086 | ₩62,106 | ₩61,919 | ₩62,106 | +0.03% | 3.6천 |
|---|
| 2025.12.05 | ₩62,500 | ₩62,527 | ₩62,256 | ₩62,320 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩62,686 | ₩62,686 | ₩62,526 | ₩62,540 | -0.23% | 5.4천 |
|---|
| 2025.12.03 | ₩62,848 | ₩62,981 | ₩62,754 | ₩62,981 | +0.21% | 1.7천 |
|---|
| 2025.12.02 | ₩62,520 | ₩62,727 | ₩62,436 | ₩62,727 | +0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩62,914 | ₩62,914 | ₩62,679 | ₩62,701 | -0.34% | 6.4천 |
|---|
| 2025.11.28 | ₩63,522 | ₩63,522 | ₩63,248 | ₩63,437 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,628 | ₩63,630 | ₩63,555 | ₩63,630 | +0.00% | 2.5천 |
|---|
| 2025.11.25 | ₩63,796 | ₩63,909 | ₩63,729 | ₩63,736 | -0.09% | 2.1천 |
|---|
| 2025.11.24 | ₩63,489 | ₩63,609 | ₩63,429 | ₩63,542 | +0.08% | 4.1천 |
|---|
| 2025.11.21 | ₩63,167 | ₩63,167 | ₩63,088 | ₩63,147 | -0.03% | 5.6천 |
|---|
| 2025.11.20 | ₩62,834 | ₩63,128 | ₩62,834 | ₩62,988 | +0.24% | 3.2천 |
|---|
| 2025.11.19 | ₩62,988 | ₩62,988 | ₩62,794 | ₩62,806 | -0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩63,014 | ₩63,014 | ₩62,767 | ₩62,830 | -0.29% | 6.2천 |
|---|
| 2025.11.17 | ₩62,888 | ₩63,033 | ₩62,807 | ₩62,882 | -0.01% | 6.7천 |
|---|
| 2025.11.14 | ₩63,181 | ₩63,181 | ₩62,848 | ₩62,848 | -0.53% | 2.8천 |
|---|
| 2025.11.13 | ₩63,395 | ₩63,502 | ₩63,143 | ₩63,143 | -0.40% | 6.5천 |
|---|
| 2025.11.12 | ₩63,462 | ₩63,736 | ₩63,462 | ₩63,637 | +0.28% | 3.7천 |
|---|
| 2025.11.11 | ₩63,542 | ₩63,756 | ₩63,515 | ₩63,554 | +0.02% | 6.7천 |
|---|
| 2025.11.10 | ₩63,248 | ₩63,315 | ₩63,136 | ₩63,228 | -0.03% | 3.1천 |
|---|
| 2025.11.07 | ₩62,994 | ₩63,382 | ₩62,994 | ₩63,222 | +0.36% | 2.8천 |
|---|
| 2025.11.06 | ₩63,248 | ₩63,382 | ₩63,248 | ₩63,362 | +0.18% | 1.9천 |
|---|
| 2025.11.05 | ₩63,382 | ₩63,382 | ₩62,834 | ₩62,834 | -0.86% | 1천 |
|---|
| 2025.11.04 | ₩63,522 | ₩63,529 | ₩63,462 | ₩63,481 | -0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩63,247 | ₩63,342 | ₩63,247 | ₩63,331 | +0.13% | 3.9천 |
|---|
| 2025.10.31 | ₩63,609 | ₩63,609 | ₩63,437 | ₩63,515 | -0.15% | 9.9천 |
|---|
| 2025.10.30 | ₩63,609 | ₩63,849 | ₩63,609 | ₩63,737 | +0.20% | 3.9천 |
|---|
| 2025.10.29 | ₩64,611 | ₩64,611 | ₩64,035 | ₩64,035 | -0.89% | 2.7천 |
|---|
| 2025.10.28 | ₩64,551 | ₩64,744 | ₩64,551 | ₩64,675 | +0.19% | 8.5천 |
|---|
| 2025.10.27 | ₩64,223 | ₩64,500 | ₩64,090 | ₩64,500 | +0.43% | 4.6천 |
|---|
| 2025.10.24 | ₩64,330 | ₩64,370 | ₩64,116 | ₩64,265 | -0.10% | 4.3천 |
|---|
| 2025.10.23 | ₩64,397 | ₩64,450 | ₩64,050 | ₩64,207 | -0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩64,664 | ₩64,744 | ₩64,520 | ₩64,687 | +0.04% | 4.2천 |
|---|
| 2025.10.21 | ₩64,985 | ₩65,052 | ₩64,985 | ₩65,005 | +0.03% | 4.8천 |
|---|
| 2025.10.20 | ₩64,584 | ₩64,647 | ₩64,565 | ₩64,647 | +0.10% | 2.2천 |
|---|
| 2025.10.17 | ₩64,397 | ₩64,397 | ₩64,237 | ₩64,388 | -0.01% | 7.6천 |
|---|
| 2025.10.16 | ₩63,916 | ₩64,477 | ₩63,916 | ₩64,434 | +0.81% | 4.8천 |
|---|
| 2025.10.15 | ₩64,278 | ₩64,330 | ₩63,869 | ₩63,979 | -0.47% | 8.7천 |
|---|
| 2025.10.14 | ₩63,784 | ₩64,067 | ₩63,784 | ₩64,067 | +0.44% | 800 |
|---|
| 2025.10.13 | ₩63,596 | ₩63,835 | ₩63,523 | ₩63,835 | +0.38% | 1.8천 |
|---|
| 2025.10.10 | ₩63,489 | ₩63,832 | ₩63,489 | ₩63,832 | +0.54% | 2천 |
|---|