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 | ₩55,171 | ₩55,377 | ₩55,090 | ₩55,335 | +0.30% | 2.8천 |
| 2026.10.08 | ₩55,004 | ₩55,337 | ₩55,004 | ₩55,271 | +0.49% | 1.4만 |
| 2026.10.07 | ₩54,323 | ₩54,890 | ₩54,323 | ₩54,775 | +0.83% | 7.2천 |
| 2026.10.06 | ₩54,750 | ₩55,084 | ₩54,750 | ₩54,908 | +0.29% | 1.1만 |
| 2026.10.05 | ₩54,750 | ₩54,790 | ₩54,463 | ₩54,723 | -0.05% | 1.1만 |
| 2026.10.02 | ₩55,284 | ₩55,564 | ₩54,924 | ₩54,969 | -0.57% | 5.2천 |
| 2026.10.01 | ₩54,657 | ₩55,124 | ₩54,403 | ₩55,044 | +0.71% | 1.7만 |
| 2026.09.30 | ₩55,231 | ₩55,231 | ₩54,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,151 |
| -0.15% |
| 1.6만 |
| 2026.09.29 | ₩55,604 | ₩55,616 | ₩55,110 | ₩55,371 | -0.42% | 2만 |
|---|
| 2026.09.28 | ₩55,631 | ₩55,789 | ₩55,438 | ₩55,630 | -0.00% | 2.3만 |
|---|
| 2026.09.25 | ₩56,145 | ₩56,152 | ₩55,778 | ₩56,134 | -0.02% | 1.2만 |
|---|
| 2026.09.24 | ₩56,775 | ₩56,833 | ₩56,158 | ₩56,165 | -1.07% | 1.4만 |
|---|
| 2026.09.23 | ₩57,313 | ₩57,313 | ₩56,675 | ₩56,793 | -0.91% | 9.5천 |
|---|
| 2026.09.22 | ₩57,774 | ₩57,774 | ₩57,540 | ₩57,706 | -0.12% | 5천 |
|---|
| 2026.09.21 | ₩57,647 | ₩57,767 | ₩57,547 | ₩57,706 | +0.10% | 1.3만 |
|---|
| 2026.09.18 | ₩57,420 | ₩57,420 | ₩57,233 | ₩57,321 | -0.17% | 6.1천 |
|---|
| 2026.09.17 | ₩57,473 | ₩57,716 | ₩57,408 | ₩57,716 | +0.42% | 1.8만 |
|---|
| 2026.09.16 | ₩57,166 | ₩57,407 | ₩56,993 | ₩57,085 | -0.14% | 7.7천 |
|---|
| 2026.09.15 | ₩56,926 | ₩57,086 | ₩56,859 | ₩56,977 | +0.09% | 5.6천 |
|---|
| 2026.09.14 | ₩57,060 | ₩57,360 | ₩56,859 | ₩57,194 | +0.24% | 1.4만 |
|---|
| 2026.09.11 | ₩57,420 | ₩57,420 | ₩57,100 | ₩57,105 | -0.55% | 2.8천 |
|---|
| 2026.09.10 | ₩57,166 | ₩57,300 | ₩56,926 | ₩57,024 | -0.25% | 2.6만 |
|---|
| 2026.09.09 | ₩58,001 | ₩58,001 | ₩57,460 | ₩57,652 | -0.60% | 7.7천 |
|---|
| 2026.09.08 | ₩58,355 | ₩58,368 | ₩58,181 | ₩58,301 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩58,381 | ₩58,408 | ₩58,252 | ₩58,252 | -0.22% | 3.4천 |
|---|
| 2026.09.03 | ₩58,261 | ₩58,355 | ₩58,206 | ₩58,206 | -0.09% | 1.7만 |
|---|
| 2026.09.02 | ₩58,021 | ₩58,128 | ₩57,967 | ₩58,042 | +0.04% | 4.7천 |
|---|
| 2026.09.01 | ₩58,188 | ₩58,368 | ₩57,941 | ₩57,967 | -0.38% | 2.5만 |
|---|
| 2026.08.31 | ₩58,355 | ₩58,368 | ₩58,074 | ₩58,341 | -0.02% | 2만 |
|---|
| 2026.08.28 | ₩58,728 | ₩58,822 | ₩58,448 | ₩58,499 | -0.39% | 4.1천 |
|---|
| 2026.08.27 | ₩58,702 | ₩58,768 | ₩58,582 | ₩58,622 | -0.14% | 7.8천 |
|---|
| 2026.08.26 | ₩58,688 | ₩58,768 | ₩58,662 | ₩58,728 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩58,648 | ₩58,889 | ₩58,635 | ₩58,889 | +0.41% | 9.8천 |
|---|
| 2026.08.24 | ₩58,154 | ₩58,348 | ₩58,154 | ₩58,301 | +0.25% | 6.4천 |
|---|
| 2026.08.21 | ₩58,032 | ₩58,032 | ₩57,740 | ₩57,834 | -0.34% | 5.9천 |
|---|
| 2026.08.20 | ₩58,168 | ₩58,208 | ₩57,914 | ₩58,070 | -0.17% | 2.8만 |
|---|
| 2026.08.19 | ₩58,488 | ₩58,595 | ₩58,341 | ₩58,533 | +0.08% | 3.7천 |
|---|
| 2026.08.18 | ₩57,447 | ₩57,727 | ₩57,447 | ₩57,714 | +0.46% | 6.4천 |
|---|
| 2026.08.17 | ₩57,847 | ₩57,867 | ₩57,433 | ₩57,487 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩58,114 | ₩58,208 | ₩57,801 | ₩57,907 | -0.36% | 1.7만 |
|---|
| 2026.08.13 | ₩58,234 | ₩58,515 | ₩58,228 | ₩58,228 | -0.01% | 3.7천 |
|---|
| 2026.08.12 | ₩58,141 | ₩58,141 | ₩57,903 | ₩57,903 | -0.41% | 1.6만 |
|---|
| 2026.08.11 | ₩58,428 | ₩58,555 | ₩58,315 | ₩58,345 | -0.14% | 1.7만 |
|---|
| 2026.08.10 | ₩58,528 | ₩58,542 | ₩58,281 | ₩58,281 | -0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩58,782 | ₩58,782 | ₩58,595 | ₩58,715 | -0.11% | 5.8천 |
|---|
| 2026.08.06 | ₩58,795 | ₩58,795 | ₩58,495 | ₩58,542 | -0.43% | 7.8천 |
|---|
| 2026.08.05 | ₩58,755 | ₩58,915 | ₩58,755 | ₩58,834 | +0.13% | 6.4천 |
|---|
| 2026.08.04 | ₩58,582 | ₩58,742 | ₩58,568 | ₩58,662 | +0.14% | 1만 |
|---|
| 2026.08.03 | ₩58,448 | ₩58,448 | ₩58,141 | ₩58,315 | -0.23% | 7.3천 |
|---|
| 2026.07.31 | ₩58,221 | ₩58,221 | ₩57,914 | ₩58,074 | -0.25% | 1.5만 |
|---|
| 2026.07.30 | ₩58,475 | ₩58,528 | ₩58,341 | ₩58,455 | -0.03% | 8.1천 |
|---|
| 2026.07.29 | ₩59,383 | ₩59,383 | ₩58,501 | ₩58,515 | -1.46% | 7.5천 |
|---|
| 2026.07.28 | ₩59,182 | ₩59,449 | ₩59,182 | ₩59,440 | +0.44% | 2.4천 |
|---|
| 2026.07.27 | ₩59,142 | ₩59,182 | ₩59,015 | ₩59,146 | +0.01% | 2.8천 |
|---|
| 2026.07.24 | ₩58,742 | ₩58,995 | ₩58,742 | ₩58,827 | +0.15% | 4.5천 |
|---|
| 2026.07.23 | ₩58,742 | ₩58,742 | ₩58,555 | ₩58,715 | -0.05% | 1.1만 |
|---|
| 2026.07.22 | ₩59,009 | ₩59,049 | ₩58,949 | ₩58,949 | -0.10% | 2.6천 |
|---|
| 2026.07.21 | ₩59,156 | ₩59,156 | ₩58,929 | ₩59,066 | -0.15% | 1.3만 |
|---|
| 2026.07.20 | ₩59,449 | ₩59,449 | ₩59,142 | ₩59,226 | -0.38% | 8.5천 |
|---|
| 2026.07.17 | ₩59,636 | ₩59,796 | ₩59,636 | ₩59,636 | 0.00% | 6.7천 |
|---|
| 2026.07.16 | ₩59,129 | ₩59,436 | ₩59,116 | ₩59,389 | +0.44% | 6.8천 |
|---|
| 2026.07.15 | ₩59,463 | ₩59,543 | ₩59,456 | ₩59,503 | +0.07% | 1만 |
|---|
| 2026.07.14 | ₩59,636 | ₩59,836 | ₩59,623 | ₩59,716 | +0.13% | 5.3천 |
|---|
| 2026.07.13 | ₩59,730 | ₩59,850 | ₩59,583 | ₩59,610 | -0.20% | 1.6만 |
|---|
| 2026.07.10 | ₩59,890 | ₩59,970 | ₩59,770 | ₩59,930 | +0.07% | 7.4천 |
|---|
| 2026.07.09 | ₩59,770 | ₩59,970 | ₩59,756 | ₩59,890 | +0.20% | 6.5천 |
|---|
| 2026.07.08 | ₩59,730 | ₩59,783 | ₩59,676 | ₩59,779 | +0.08% | 5.3천 |
|---|
| 2026.07.07 | ₩60,224 | ₩60,344 | ₩59,917 | ₩59,917 | -0.51% | 8.9천 |
|---|
| 2026.07.06 | ₩60,664 | ₩60,664 | ₩60,330 | ₩60,497 | -0.28% | 3.4천 |
|---|
| 2026.07.02 | ₩60,504 | ₩60,638 | ₩60,484 | ₩60,580 | +0.13% | 8.6천 |
|---|
| 2026.07.01 | ₩60,544 | ₩60,704 | ₩60,477 | ₩60,531 | -0.02% | 1.1만 |
|---|
| 2026.06.30 | ₩61,439 | ₩61,439 | ₩60,985 | ₩61,065 | -0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩61,639 | ₩61,759 | ₩61,559 | ₩61,712 | +0.12% | 6.3천 |
|---|
| 2026.06.26 | ₩61,425 | ₩61,612 | ₩61,425 | ₩61,552 | +0.21% | 1.1만 |
|---|
| 2026.06.25 | ₩61,812 | ₩61,812 | ₩61,528 | ₩61,528 | -0.46% | 2.3만 |
|---|
| 2026.06.24 | ₩61,465 | ₩61,592 | ₩61,465 | ₩61,505 | +0.07% | 4.5천 |
|---|
| 2026.06.23 | ₩60,851 | ₩60,851 | ₩60,764 | ₩60,764 | -0.14% | 1.3천 |
|---|
| 2026.06.22 | ₩60,905 | ₩60,905 | ₩60,691 | ₩60,718 | -0.31% | 3.5천 |
|---|
| 2026.06.18 | ₩61,332 | ₩61,452 | ₩61,110 | ₩61,110 | -0.36% | 7.9천 |
|---|
| 2026.06.17 | ₩60,891 | ₩60,951 | ₩60,758 | ₩60,859 | -0.05% | 9.4천 |
|---|
| 2026.06.16 | ₩60,638 | ₩60,911 | ₩60,638 | ₩60,911 | +0.45% | 7.4천 |
|---|
| 2026.06.15 | ₩60,611 | ₩60,651 | ₩60,497 | ₩60,511 | -0.17% | 9.4천 |
|---|
| 2026.06.12 | ₩60,258 | ₩60,424 | ₩60,224 | ₩60,397 | +0.23% | 1.7만 |
|---|
| 2026.06.11 | ₩59,897 | ₩60,624 | ₩59,810 | ₩60,571 | +1.13% | 5.5천 |
|---|
| 2026.06.10 | ₩59,863 | ₩60,063 | ₩59,636 | ₩59,686 | -0.30% | 6.3천 |
|---|
| 2026.06.09 | ₩60,250 | ₩60,302 | ₩59,919 | ₩60,249 | -0.00% | 8.5천 |
|---|
| 2026.06.08 | ₩60,364 | ₩60,364 | ₩60,003 | ₩60,003 | -0.60% | 6.2천 |
|---|
| 2026.06.05 | ₩60,250 | ₩60,384 | ₩60,181 | ₩60,181 | -0.12% | 7.8천 |
|---|
| 2026.06.04 | ₩60,664 | ₩60,751 | ₩60,471 | ₩60,624 | -0.07% | 2.8만 |
|---|
| 2026.06.03 | ₩60,344 | ₩60,517 | ₩60,344 | ₩60,484 | +0.23% | 4.2천 |
|---|
| 2026.06.02 | ₩60,864 | ₩60,864 | ₩60,738 | ₩60,738 | -0.21% | 4천 |
|---|
| 2026.06.01 | ₩60,184 | ₩60,559 | ₩60,157 | ₩60,559 | +0.62% | 7천 |
|---|
| 2026.05.29 | ₩60,617 | ₩60,664 | ₩60,449 | ₩60,449 | -0.28% | 1.5만 |
|---|
| 2026.05.28 | ₩60,244 | ₩60,704 | ₩60,244 | ₩60,557 | +0.52% | 1.4만 |
|---|
| 2026.05.27 | ₩60,317 | ₩60,344 | ₩60,184 | ₩60,217 | -0.17% | 3.6천 |
|---|
| 2026.05.26 | ₩59,930 | ₩60,277 | ₩59,930 | ₩60,061 | +0.22% | 1.3만 |
|---|
| 2026.05.22 | ₩59,716 | ₩59,730 | ₩59,516 | ₩59,730 | +0.02% | 6.7천 |
|---|
| 2026.05.21 | ₩59,009 | ₩59,449 | ₩59,009 | ₩59,409 | +0.68% | 2.1만 |
|---|
| 2026.05.20 | ₩59,289 | ₩59,289 | ₩59,222 | ₩59,278 | -0.02% | 1.6천 |
|---|
| 2026.05.19 | ₩58,742 | ₩58,742 | ₩58,475 | ₩58,662 | -0.14% | 1.5만 |
|---|
| 2026.05.18 | ₩59,089 | ₩59,262 | ₩58,822 | ₩59,072 | -0.03% | 1만 |
|---|
| 2026.05.15 | ₩59,262 | ₩59,262 | ₩58,995 | ₩59,116 | -0.25% | 1.9만 |
|---|
| 2026.05.14 | ₩60,157 | ₩60,230 | ₩60,023 | ₩60,023 | -0.22% | 8.6천 |
|---|
| 2026.05.13 | ₩59,983 | ₩59,983 | ₩59,770 | ₩59,863 | -0.20% | 2만 |
|---|
| 2026.05.12 | ₩60,477 | ₩60,477 | ₩60,284 | ₩60,324 | -0.25% | 3.1만 |
|---|
| 2026.05.11 | ₩60,851 | ₩60,965 | ₩60,678 | ₩60,678 | -0.29% | 1.2만 |
|---|
| 2026.05.08 | ₩61,118 | ₩61,172 | ₩60,945 | ₩61,025 | -0.15% | 5.1천 |
|---|
| 2026.05.07 | ₩61,085 | ₩61,131 | ₩60,664 | ₩60,715 | -0.61% | 9.8천 |
|---|
| 2026.05.06 | ₩61,011 | ₩61,038 | ₩60,925 | ₩61,031 | +0.03% | 9.1천 |
|---|
| 2026.05.05 | ₩60,397 | ₩60,623 | ₩60,397 | ₩60,555 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩60,544 | ₩60,544 | ₩60,144 | ₩60,244 | -0.50% | 6천 |
|---|
| 2026.05.01 | ₩60,597 | ₩60,931 | ₩60,564 | ₩60,631 | +0.06% | 2.4천 |
|---|
| 2026.04.30 | ₩60,584 | ₩60,597 | ₩60,304 | ₩60,304 | -0.46% | 1만 |
|---|
| 2026.04.29 | ₩60,597 | ₩60,597 | ₩60,471 | ₩60,500 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩60,851 | ₩60,937 | ₩60,678 | ₩60,937 | +0.14% | 3.8천 |
|---|
| 2026.04.27 | ₩61,025 | ₩61,065 | ₩60,878 | ₩60,911 | -0.19% | 3.5천 |
|---|
| 2026.04.24 | ₩60,963 | ₩61,158 | ₩60,963 | ₩61,141 | +0.29% | 4.6천 |
|---|
| 2026.04.23 | ₩61,158 | ₩61,292 | ₩59,623 | ₩61,058 | -0.16% | 1.2만 |
|---|
| 2026.04.22 | ₩61,358 | ₩61,372 | ₩61,145 | ₩61,145 | -0.35% | 2.5천 |
|---|
| 2026.04.21 | ₩61,352 | ₩61,352 | ₩61,011 | ₩61,047 | -0.50% | 1만 |
|---|
| 2026.04.20 | ₩61,345 | ₩61,412 | ₩61,198 | ₩61,292 | -0.09% | 4.6천 |
|---|
| 2026.04.17 | ₩61,292 | ₩61,432 | ₩61,172 | ₩61,312 | +0.03% | 1.5만 |
|---|
| 2026.04.16 | ₩61,212 | ₩61,212 | ₩60,771 | ₩60,838 | -0.61% | 1만 |
|---|
| 2026.04.15 | ₩61,292 | ₩61,292 | ₩61,118 | ₩61,177 | -0.19% | 3천 |
|---|
| 2026.04.14 | ₩61,405 | ₩61,746 | ₩61,405 | ₩61,743 | +0.55% | 6.1천 |
|---|
| 2026.04.13 | ₩61,158 | ₩61,448 | ₩61,118 | ₩61,448 | +0.47% | 1.3만 |
|---|
| 2026.04.10 | ₩61,278 | ₩61,292 | ₩61,131 | ₩61,206 | -0.12% | 4.4천 |
|---|
| 2026.04.09 | ₩61,439 | ₩61,585 | ₩61,252 | ₩61,337 | -0.17% | 3.2천 |
|---|
| 2026.04.08 | ₩61,826 | ₩61,826 | ₩61,252 | ₩61,452 | -0.60% | 1.2만 |
|---|
| 2026.04.07 | ₩61,065 | ₩61,292 | ₩60,824 | ₩61,236 | +0.28% | 4.4천 |
|---|
| 2026.04.06 | ₩61,212 | ₩61,358 | ₩61,105 | ₩61,320 | +0.18% | 1.1만 |
|---|
| 2026.04.02 | ₩61,011 | ₩61,345 | ₩61,011 | ₩61,304 | +0.48% | 4.1천 |
|---|
| 2026.04.01 | ₩61,118 | ₩61,225 | ₩60,967 | ₩60,967 | -0.25% | 7.7천 |
|---|
| 2026.03.31 | ₩61,091 | ₩61,198 | ₩60,931 | ₩61,177 | +0.14% | 1.9천 |
|---|
| 2026.03.30 | ₩60,824 | ₩61,065 | ₩60,824 | ₩60,911 | +0.14% | 1.1만 |
|---|
| 2026.03.27 | ₩60,250 | ₩60,404 | ₩60,104 | ₩60,132 | -0.20% | 8.2천 |
|---|
| 2026.03.26 | ₩60,731 | ₩60,945 | ₩60,557 | ₩60,557 | -0.29% | 2.7천 |
|---|
| 2026.03.25 | ₩61,038 | ₩61,078 | ₩60,971 | ₩61,078 | +0.07% | 2.2천 |
|---|
| 2026.03.24 | ₩60,317 | ₩60,624 | ₩60,197 | ₩60,491 | +0.29% | 5.3천 |
|---|
| 2026.03.23 | ₩60,624 | ₩61,038 | ₩60,584 | ₩60,744 | +0.20% | 8.6천 |
|---|
| 2026.03.20 | ₩61,018 | ₩61,051 | ₩60,264 | ₩60,290 | -1.19% | 2.6만 |
|---|
| 2026.03.19 | ₩61,145 | ₩61,625 | ₩61,131 | ₩61,465 | +0.52% | 4.1천 |
|---|
| 2026.03.18 | ₩61,372 | ₩61,479 | ₩61,078 | ₩61,078 | -0.48% | 6천 |
|---|
| 2026.03.17 | ₩61,398 | ₩61,488 | ₩61,385 | ₩61,479 | +0.13% | 1만 |
|---|
| 2026.03.16 | ₩61,212 | ₩61,372 | ₩61,145 | ₩61,225 | +0.02% | 5.8천 |
|---|
| 2026.03.13 | ₩61,118 | ₩61,172 | ₩60,678 | ₩60,704 | -0.68% | 5.2천 |
|---|
| 2026.03.12 | ₩61,011 | ₩61,198 | ₩61,005 | ₩61,011 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩61,652 | ₩61,652 | ₩61,212 | ₩61,264 | -0.63% | 1.5만 |
|---|
| 2026.03.10 | ₩62,547 | ₩62,747 | ₩62,253 | ₩62,253 | -0.47% | 5.3천 |
|---|
| 2026.03.09 | ₩62,146 | ₩62,894 | ₩62,146 | ₩62,894 | +1.20% | 1.3만 |
|---|
| 2026.03.06 | ₩62,293 | ₩62,643 | ₩61,999 | ₩62,433 | +0.23% | 2만 |
|---|
| 2026.03.05 | ₩62,553 | ₩62,693 | ₩62,480 | ₩62,641 | +0.14% | 4.9천 |
|---|
| 2026.03.04 | ₩62,880 | ₩62,987 | ₩62,848 | ₩62,848 | -0.05% | 4.4천 |
|---|
| 2026.03.03 | ₩62,607 | ₩63,081 | ₩62,607 | ₩63,001 | +0.63% | 1.1만 |
|---|
| 2026.03.02 | ₩63,428 | ₩63,428 | ₩63,067 | ₩63,094 | -0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩63,668 | ₩63,762 | ₩63,628 | ₩63,762 | +0.15% | 1.2만 |
|---|
| 2026.02.26 | ₩63,274 | ₩63,413 | ₩63,268 | ₩63,408 | +0.21% | 2.7천 |
|---|
| 2026.02.25 | ₩63,094 | ₩63,281 | ₩63,094 | ₩63,147 | +0.08% | 4.5천 |
|---|
| 2026.02.24 | ₩62,987 | ₩63,171 | ₩62,987 | ₩63,059 | +0.11% | 2.9천 |
|---|
| 2026.02.23 | ₩62,827 | ₩63,147 | ₩62,827 | ₩62,979 | +0.24% | 1.6만 |
|---|
| 2026.02.20 | ₩62,880 | ₩62,960 | ₩62,493 | ₩62,827 | -0.08% | 2만 |
|---|
| 2026.02.19 | ₩62,774 | ₩62,888 | ₩62,760 | ₩62,814 | +0.06% | 1.1만 |
|---|
| 2026.02.18 | ₩62,907 | ₩63,041 | ₩62,800 | ₩62,867 | -0.06% | 6.9천 |
|---|
| 2026.02.17 | ₩63,014 | ₩63,081 | ₩62,960 | ₩63,067 | +0.08% | 1.7만 |
|---|
| 2026.02.13 | ₩62,814 | ₩63,027 | ₩62,772 | ₩62,884 | +0.11% | 9.6천 |
|---|
| 2026.02.12 | ₩61,919 | ₩62,640 | ₩61,906 | ₩62,549 | +1.02% | 6.6천 |
|---|
| 2026.02.11 | ₩61,726 | ₩62,039 | ₩61,665 | ₩61,706 | -0.03% | 9.6천 |
|---|
| 2026.02.10 | ₩62,079 | ₩62,348 | ₩62,079 | ₩62,348 | +0.43% | 1.3만 |
|---|
| 2026.02.09 | ₩61,345 | ₩61,719 | ₩61,308 | ₩61,719 | +0.61% | 1.1만 |
|---|
| 2026.02.06 | ₩61,559 | ₩61,657 | ₩61,475 | ₩61,657 | +0.16% | 4.8천 |
|---|
| 2026.02.05 | ₩61,185 | ₩61,612 | ₩61,131 | ₩61,543 | +0.58% | 5.9천 |
|---|
| 2026.02.04 | ₩61,118 | ₩61,118 | ₩60,918 | ₩60,991 | -0.21% | 4.6천 |
|---|
| 2026.02.03 | ₩61,027 | ₩61,131 | ₩61,011 | ₩61,131 | +0.17% | 2.8천 |
|---|
| 2026.02.02 | ₩61,385 | ₩61,385 | ₩61,046 | ₩61,046 | -0.55% | 4.3천 |
|---|
| 2026.01.30 | ₩61,345 | ₩61,385 | ₩61,268 | ₩61,268 | -0.13% | 1.5천 |
|---|
| 2026.01.29 | ₩61,185 | ₩61,585 | ₩61,185 | ₩61,513 | +0.54% | 2.7천 |
|---|
| 2026.01.28 | ₩61,412 | ₩61,545 | ₩61,330 | ₩61,483 | +0.12% | 5.1천 |
|---|
| 2026.01.27 | ₩61,826 | ₩61,879 | ₩61,612 | ₩61,612 | -0.35% | 2만 |
|---|
| 2026.01.26 | ₩62,026 | ₩62,119 | ₩61,959 | ₩62,019 | -0.01% | 9.7천 |
|---|
| 2026.01.23 | ₩61,679 | ₩61,770 | ₩61,439 | ₩61,770 | +0.15% | 7천 |
|---|
| 2026.01.22 | ₩61,266 | ₩61,625 | ₩61,266 | ₩61,541 | +0.45% | 8.1천 |
|---|
| 2026.01.21 | ₩60,878 | ₩61,330 | ₩60,878 | ₩61,285 | +0.67% | 3.1천 |
|---|
| 2026.01.20 | ₩60,798 | ₩61,118 | ₩60,691 | ₩60,811 | +0.02% | 1.8만 |
|---|
| 2026.01.16 | ₩61,826 | ₩61,946 | ₩61,625 | ₩61,665 | -0.26% | 3.4천 |
|---|
| 2026.01.15 | ₩62,171 | ₩62,171 | ₩61,920 | ₩61,959 | -0.34% | 9천 |
|---|
| 2026.01.14 | ₩61,786 | ₩61,999 | ₩61,732 | ₩61,963 | +0.29% | 6.2천 |
|---|
| 2026.01.13 | ₩61,879 | ₩61,981 | ₩61,692 | ₩61,924 | +0.07% | 1.2만 |
|---|
| 2026.01.12 | ₩61,759 | ₩61,999 | ₩61,652 | ₩61,864 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩61,532 | ₩62,053 | ₩61,512 | ₩62,047 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩61,597 | ₩61,832 | ₩61,597 | ₩61,616 | +0.03% | 1.1만 |
|---|
| 2026.01.07 | ₩61,712 | ₩61,973 | ₩61,712 | ₩61,916 | +0.33% | 2.4천 |
|---|
| 2026.01.06 | ₩61,519 | ₩61,615 | ₩61,405 | ₩61,615 | +0.16% | 6.4천 |
|---|
| 2026.01.05 | ₩61,545 | ₩61,708 | ₩61,512 | ₩61,708 | +0.26% | 3.2천 |
|---|
| 2026.01.02 | ₩61,625 | ₩61,652 | ₩61,345 | ₩61,463 | -0.26% | 9.9천 |
|---|
| 2025.12.31 | ₩61,946 | ₩61,959 | ₩61,505 | ₩61,505 | -0.71% | 7.9천 |
|---|
| 2025.12.30 | ₩61,848 | ₩62,066 | ₩61,848 | ₩62,039 | +0.31% | 5.9천 |
|---|
| 2025.12.29 | ₩61,993 | ₩62,086 | ₩61,973 | ₩62,086 | +0.15% | 8.7천 |
|---|
| 2025.12.26 | ₩62,106 | ₩62,173 | ₩61,858 | ₩61,887 | -0.35% | 4.3천 |
|---|
| 2025.12.24 | ₩61,906 | ₩62,101 | ₩61,895 | ₩62,101 | +0.31% | 1.3천 |
|---|
| 2025.12.23 | ₩61,772 | ₩62,093 | ₩61,772 | ₩62,079 | +0.50% | 3.7천 |
|---|
| 2025.12.22 | ₩61,946 | ₩62,026 | ₩61,892 | ₩61,892 | -0.09% | 3.2천 |
|---|
| 2025.12.19 | ₩62,119 | ₩62,159 | ₩62,013 | ₩62,059 | -0.10% | 2.9천 |
|---|
| 2025.12.18 | ₩62,306 | ₩62,346 | ₩62,146 | ₩62,273 | -0.05% | 3.8천 |
|---|
| 2025.12.17 | ₩61,879 | ₩62,066 | ₩61,719 | ₩61,951 | +0.12% | 6.2천 |
|---|
| 2025.12.16 | ₩61,879 | ₩62,093 | ₩61,852 | ₩62,093 | +0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩61,999 | ₩61,999 | ₩61,746 | ₩61,772 | -0.37% | 5.7천 |
|---|
| 2025.12.12 | ₩61,799 | ₩61,799 | ₩61,625 | ₩61,706 | -0.15% | 1.4만 |
|---|
| 2025.12.11 | ₩62,613 | ₩62,613 | ₩62,286 | ₩62,286 | -0.52% | 3.8천 |
|---|
| 2025.12.10 | ₩62,226 | ₩62,413 | ₩62,226 | ₩62,370 | +0.23% | 1.9천 |
|---|
| 2025.12.09 | ₩62,300 | ₩62,300 | ₩62,053 | ₩62,107 | -0.31% | 4.3천 |
|---|
| 2025.12.08 | ₩62,053 | ₩62,073 | ₩61,886 | ₩62,073 | +0.03% | 3.6천 |
|---|
| 2025.12.05 | ₩62,467 | ₩62,493 | ₩62,222 | ₩62,286 | -0.29% | 8.2천 |
|---|
| 2025.12.04 | ₩62,652 | ₩62,652 | ₩62,492 | ₩62,507 | -0.23% | 5.4천 |
|---|
| 2025.12.03 | ₩62,814 | ₩62,947 | ₩62,720 | ₩62,947 | +0.21% | 1.7천 |
|---|
| 2025.12.02 | ₩62,487 | ₩62,693 | ₩62,402 | ₩62,693 | +0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩62,880 | ₩62,880 | ₩62,645 | ₩62,667 | -0.34% | 6.4천 |
|---|
| 2025.11.28 | ₩63,488 | ₩63,488 | ₩63,214 | ₩63,402 | -0.13% | 3.4천 |
|---|
| 2025.11.26 | ₩63,593 | ₩63,596 | ₩63,521 | ₩63,596 | +0.00% | 2.5천 |
|---|
| 2025.11.25 | ₩63,762 | ₩63,875 | ₩63,695 | ₩63,701 | -0.09% | 2.1천 |
|---|
| 2025.11.24 | ₩63,454 | ₩63,575 | ₩63,394 | ₩63,508 | +0.08% | 4.1천 |
|---|
| 2025.11.21 | ₩63,133 | ₩63,133 | ₩63,054 | ₩63,113 | -0.03% | 5.6천 |
|---|
| 2025.11.20 | ₩62,800 | ₩63,094 | ₩62,800 | ₩62,954 | +0.24% | 3.2천 |
|---|
| 2025.11.19 | ₩62,954 | ₩62,954 | ₩62,760 | ₩62,772 | -0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩62,981 | ₩62,981 | ₩62,734 | ₩62,796 | -0.29% | 6.2천 |
|---|
| 2025.11.17 | ₩62,854 | ₩62,999 | ₩62,774 | ₩62,848 | -0.01% | 6.7천 |
|---|
| 2025.11.14 | ₩63,147 | ₩63,147 | ₩62,814 | ₩62,814 | -0.53% | 2.8천 |
|---|
| 2025.11.13 | ₩63,361 | ₩63,468 | ₩63,109 | ₩63,109 | -0.40% | 6.5천 |
|---|
| 2025.11.12 | ₩63,428 | ₩63,701 | ₩63,428 | ₩63,603 | +0.28% | 3.7천 |
|---|
| 2025.11.11 | ₩63,508 | ₩63,721 | ₩63,481 | ₩63,520 | +0.02% | 6.7천 |
|---|
| 2025.11.10 | ₩63,214 | ₩63,281 | ₩63,102 | ₩63,194 | -0.03% | 3.1천 |
|---|
| 2025.11.07 | ₩62,960 | ₩63,348 | ₩62,960 | ₩63,187 | +0.36% | 2.8천 |
|---|
| 2025.11.06 | ₩63,214 | ₩63,348 | ₩63,214 | ₩63,328 | +0.18% | 1.9천 |
|---|
| 2025.11.05 | ₩63,348 | ₩63,348 | ₩62,800 | ₩62,800 | -0.86% | 1천 |
|---|
| 2025.11.04 | ₩63,488 | ₩63,495 | ₩63,428 | ₩63,446 | -0.07% | 4.1천 |
|---|
| 2025.11.03 | ₩63,213 | ₩63,308 | ₩63,213 | ₩63,297 | +0.13% | 3.9천 |
|---|
| 2025.10.31 | ₩63,575 | ₩63,575 | ₩63,402 | ₩63,481 | -0.15% | 9.9천 |
|---|
| 2025.10.30 | ₩63,575 | ₩63,815 | ₩63,575 | ₩63,703 | +0.20% | 3.9천 |
|---|
| 2025.10.29 | ₩64,576 | ₩64,576 | ₩64,000 | ₩64,000 | -0.89% | 2.7천 |
|---|
| 2025.10.28 | ₩64,516 | ₩64,709 | ₩64,516 | ₩64,640 | +0.19% | 8.5천 |
|---|
| 2025.10.27 | ₩64,189 | ₩64,465 | ₩64,055 | ₩64,465 | +0.43% | 4.6천 |
|---|
| 2025.10.24 | ₩64,296 | ₩64,336 | ₩64,082 | ₩64,230 | -0.10% | 4.3천 |
|---|
| 2025.10.23 | ₩64,362 | ₩64,416 | ₩64,015 | ₩64,173 | -0.29% | 1.1만 |
|---|
| 2025.10.22 | ₩64,629 | ₩64,709 | ₩64,485 | ₩64,652 | +0.04% | 4.2천 |
|---|
| 2025.10.21 | ₩64,950 | ₩65,016 | ₩64,950 | ₩64,970 | +0.03% | 4.8천 |
|---|
| 2025.10.20 | ₩64,549 | ₩64,612 | ₩64,530 | ₩64,612 | +0.10% | 2.2천 |
|---|
| 2025.10.17 | ₩64,362 | ₩64,362 | ₩64,202 | ₩64,353 | -0.01% | 7.6천 |
|---|
| 2025.10.16 | ₩63,882 | ₩64,442 | ₩63,882 | ₩64,400 | +0.81% | 4.8천 |
|---|
| 2025.10.15 | ₩64,243 | ₩64,296 | ₩63,835 | ₩63,944 | -0.47% | 8.7천 |
|---|
| 2025.10.14 | ₩63,749 | ₩64,033 | ₩63,749 | ₩64,033 | +0.44% | 800 |
|---|
| 2025.10.13 | ₩63,561 | ₩63,800 | ₩63,489 | ₩63,800 | +0.38% | 1.8천 |
|---|
| 2025.10.10 | ₩63,454 | ₩63,798 | ₩63,454 | ₩63,798 | +0.54% | 2천 |
|---|