시장 데이터를 불러오는 중
전체 종목
NEOS Bitcoin High Income ETF 과거 주가
NEOS Bitcoin High Income ETF · BTCI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NEOS Bitcoin High Income ETF · BTCI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,505 | ₩44,772 | ₩44,278 | ₩44,305 | -0.45% | 48.8만 |
| 2026.10.08 | ₩44,412 | ₩44,532 | ₩43,338 | ₩43,958 | -1.02% | 112.3만 |
| 2026.10.07 | ₩44,879 | ₩44,972 | ₩44,565 | ₩44,826 | -0.12% | 75.8만 |
| 2026.10.06 | ₩45,973 | ₩46,374 | ₩45,813 | ₩45,933 | -0.09% | 53.7만 |
| 2026.10.05 | ₩46,040 | ₩46,375 | ₩45,633 | ₩45,920 | -0.26% | 59.8만 |
| 2026.10.02 | ₩46,440 | ₩46,587 | ₩45,066 | ₩45,266 | -2.53% | 90만 |
| 2026.10.01 | ₩44,812 | ₩45,640 | ₩44,812 | ₩45,386 | +1.28% | 49.3만 |
| 2026.09.30 | ₩45,666 | ₩45,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,039 |
| -1.37% |
| 47.6만 |
| 2026.09.29 | ₩45,266 | ₩45,399 | ₩44,679 | ₩45,026 | -0.53% | 35.6만 |
|---|
| 2026.09.28 | ₩45,052 | ₩45,299 | ₩44,505 | ₩44,906 | -0.33% | 54.9만 |
|---|
| 2026.09.25 | ₩45,092 | ₩45,253 | ₩44,749 | ₩45,199 | +0.24% | 105.4만 |
|---|
| 2026.09.24 | ₩44,986 | ₩45,479 | ₩44,866 | ₩45,279 | +0.65% | 35만 |
|---|
| 2026.09.23 | ₩45,773 | ₩45,880 | ₩44,826 | ₩45,293 | -1.05% | 55.5만 |
|---|
| 2026.09.22 | ₩45,826 | ₩46,160 | ₩45,640 | ₩45,960 | +0.29% | 77.7만 |
|---|
| 2026.09.21 | ₩45,333 | ₩46,173 | ₩45,279 | ₩46,067 | +1.62% | 129.1만 |
|---|
| 2026.09.18 | ₩42,343 | ₩43,851 | ₩42,277 | ₩43,785 | +3.40% | 101만 |
|---|
| 2026.09.17 | ₩41,436 | ₩41,716 | ₩41,129 | ₩41,476 | +0.10% | 52만 |
|---|
| 2026.09.16 | ₩41,049 | ₩41,396 | ₩40,665 | ₩41,169 | +0.29% | 51만 |
|---|
| 2026.09.15 | ₩42,597 | ₩42,704 | ₩41,528 | ₩42,183 | -0.97% | 100.9만 |
|---|
| 2026.09.14 | ₩43,051 | ₩43,771 | ₩42,991 | ₩43,638 | +1.36% | 74.1만 |
|---|
| 2026.09.11 | ₩42,850 | ₩43,945 | ₩42,490 | ₩42,877 | +0.06% | 68.9만 |
|---|
| 2026.09.10 | ₩42,544 | ₩42,797 | ₩42,397 | ₩42,650 | +0.25% | 41.8만 |
|---|
| 2026.09.09 | ₩43,811 | ₩43,811 | ₩43,077 | ₩43,171 | -1.46% | 41.9만 |
|---|
| 2026.09.08 | ₩43,157 | ₩43,451 | ₩42,780 | ₩43,217 | +0.14% | 59.5만 |
|---|
| 2026.09.04 | ₩43,678 | ₩43,878 | ₩43,284 | ₩43,878 | +0.46% | 65.1만 |
|---|
| 2026.09.03 | ₩43,358 | ₩44,705 | ₩43,278 | ₩44,705 | +3.11% | 63.5만 |
|---|
| 2026.09.02 | ₩42,490 | ₩42,770 | ₩42,330 | ₩42,610 | +0.28% | 34.9만 |
|---|
| 2026.09.01 | ₩43,024 | ₩43,175 | ₩42,263 | ₩42,704 | -0.74% | 45.2만 |
|---|
| 2026.08.31 | ₩43,144 | ₩43,598 | ₩43,077 | ₩43,491 | +0.80% | 53.6만 |
|---|
| 2026.08.28 | ₩43,504 | ₩43,825 | ₩42,784 | ₩43,051 | -1.04% | 61.9만 |
|---|
| 2026.08.27 | ₩43,571 | ₩44,158 | ₩43,464 | ₩43,798 | +0.52% | 43.2만 |
|---|
| 2026.08.26 | ₩43,171 | ₩43,371 | ₩42,984 | ₩43,278 | +0.25% | 31.8만 |
|---|
| 2026.08.25 | ₩43,384 | ₩43,665 | ₩43,131 | ₩43,411 | +0.06% | 52.3만 |
|---|
| 2026.08.24 | ₩43,491 | ₩43,825 | ₩42,997 | ₩43,398 | -0.21% | 93.5만 |
|---|
| 2026.08.21 | ₩42,704 | ₩43,024 | ₩42,410 | ₩42,704 | 0.00% | 106.3만 |
|---|
| 2026.08.20 | ₩40,702 | ₩41,164 | ₩40,382 | ₩41,076 | +0.92% | 84.1만 |
|---|
| 2026.08.19 | ₩37,713 | ₩39,821 | ₩37,573 | ₩39,327 | +4.28% | 88.3만 |
|---|
| 2026.08.18 | ₩38,033 | ₩38,513 | ₩38,020 | ₩38,340 | +0.81% | 46.5만 |
|---|
| 2026.08.17 | ₩37,673 | ₩38,327 | ₩37,673 | ₩38,180 | +1.35% | 53.2만 |
|---|
| 2026.08.14 | ₩37,366 | ₩37,586 | ₩37,212 | ₩37,459 | +0.25% | 62만 |
|---|
| 2026.08.13 | ₩37,699 | ₩37,966 | ₩37,366 | ₩37,646 | -0.14% | 52.2만 |
|---|
| 2026.08.12 | ₩37,926 | ₩37,953 | ₩37,579 | ₩37,606 | -0.84% | 49.6만 |
|---|
| 2026.08.11 | ₩38,006 | ₩38,060 | ₩37,539 | ₩37,713 | -0.77% | 30.6만 |
|---|
| 2026.08.10 | ₩38,420 | ₩38,473 | ₩37,813 | ₩37,980 | -1.15% | 44.6만 |
|---|
| 2026.08.07 | ₩38,567 | ₩38,620 | ₩38,193 | ₩38,453 | -0.29% | 38.2만 |
|---|
| 2026.08.06 | ₩38,046 | ₩38,407 | ₩37,986 | ₩38,180 | +0.35% | 25.3만 |
|---|
| 2026.08.05 | ₩37,993 | ₩38,380 | ₩37,806 | ₩38,313 | +0.84% | 27.9만 |
|---|
| 2026.08.04 | ₩37,766 | ₩38,153 | ₩37,699 | ₩38,153 | +1.02% | 32.5만 |
|---|
| 2026.08.03 | ₩37,112 | ₩37,913 | ₩37,112 | ₩37,846 | +1.98% | 38.6만 |
|---|
| 2026.07.31 | ₩37,779 | ₩37,797 | ₩37,072 | ₩37,339 | -1.17% | 51.6만 |
|---|
| 2026.07.30 | ₩38,246 | ₩38,407 | ₩38,126 | ₩38,253 | +0.02% | 30.3만 |
|---|
| 2026.07.29 | ₩37,966 | ₩38,153 | ₩37,566 | ₩37,659 | -0.81% | 36.5만 |
|---|
| 2026.07.28 | ₩37,579 | ₩37,859 | ₩37,246 | ₩37,713 | +0.36% | 31.6만 |
|---|
| 2026.07.27 | ₩38,353 | ₩38,633 | ₩37,993 | ₩38,260 | -0.24% | 42.4만 |
|---|
| 2026.07.24 | ₩37,886 | ₩37,993 | ₩37,625 | ₩37,886 | 0.00% | 55.4만 |
|---|
| 2026.07.23 | ₩38,220 | ₩38,313 | ₩38,073 | ₩38,113 | -0.28% | 45.6만 |
|---|
| 2026.07.22 | ₩38,527 | ₩38,820 | ₩38,487 | ₩38,593 | +0.17% | 39.5만 |
|---|
| 2026.07.21 | ₩39,768 | ₩39,981 | ₩39,568 | ₩39,741 | -0.07% | 54.4만 |
|---|
| 2026.07.20 | ₩38,860 | ₩39,434 | ₩38,687 | ₩39,407 | +1.41% | 48.5만 |
|---|
| 2026.07.17 | ₩38,100 | ₩38,754 | ₩37,846 | ₩38,633 | +1.40% | 47만 |
|---|
| 2026.07.16 | ₩38,627 | ₩38,980 | ₩38,580 | ₩38,740 | +0.29% | 45만 |
|---|
| 2026.07.15 | ₩39,167 | ₩39,301 | ₩38,914 | ₩39,007 | -0.41% | 49.5만 |
|---|
| 2026.07.14 | ₩38,473 | ₩38,992 | ₩38,320 | ₩38,874 | +1.04% | 42.8만 |
|---|
| 2026.07.13 | ₩37,819 | ₩38,006 | ₩37,446 | ₩37,713 | -0.28% | 50.3만 |
|---|
| 2026.07.10 | ₩38,527 | ₩38,874 | ₩38,385 | ₩38,507 | -0.05% | 37.2만 |
|---|
| 2026.07.09 | ₩37,846 | ₩38,233 | ₩37,746 | ₩38,126 | +0.74% | 35만 |
|---|
| 2026.07.08 | ₩37,486 | ₩37,681 | ₩37,246 | ₩37,633 | +0.39% | 49.4만 |
|---|
| 2026.07.07 | ₩37,926 | ₩38,552 | ₩37,766 | ₩38,340 | +1.09% | 41.1만 |
|---|
| 2026.07.06 | ₩37,259 | ₩38,380 | ₩37,085 | ₩38,273 | +2.72% | 63.5만 |
|---|
| 2026.07.02 | ₩37,272 | ₩37,499 | ₩36,972 | ₩37,232 | -0.11% | 39.1만 |
|---|
| 2026.07.01 | ₩35,644 | ₩36,612 | ₩35,644 | ₩36,365 | +2.02% | 43.3만 |
|---|
| 2026.06.30 | ₩35,644 | ₩36,005 | ₩35,391 | ₩35,844 | +0.56% | 65.5만 |
|---|
| 2026.06.29 | ₩36,418 | ₩36,885 | ₩35,884 | ₩36,779 | +0.99% | 46.9만 |
|---|
| 2026.06.26 | ₩35,844 | ₩36,839 | ₩35,807 | ₩36,385 | +1.51% | 52.6만 |
|---|
| 2026.06.25 | ₩37,152 | ₩37,219 | ₩35,391 | ₩36,045 | -2.98% | 65.2만 |
|---|
| 2026.06.24 | ₩37,673 | ₩37,778 | ₩35,978 | ₩36,365 | -3.47% | 92만 |
|---|
| 2026.06.23 | ₩37,793 | ₩38,246 | ₩37,699 | ₩37,926 | +0.35% | 117.5만 |
|---|
| 2026.06.22 | ₩39,554 | ₩39,875 | ₩39,087 | ₩39,194 | -0.91% | 76.1만 |
|---|
| 2026.06.18 | ₩39,074 | ₩39,167 | ₩37,900 | ₩38,260 | -2.08% | 85만 |
|---|
| 2026.06.17 | ₩39,581 | ₩40,368 | ₩38,980 | ₩39,167 | -1.05% | 83.5만 |
|---|
| 2026.06.16 | ₩40,168 | ₩40,355 | ₩39,748 | ₩39,941 | -0.56% | 58만 |
|---|
| 2026.06.15 | ₩41,569 | ₩41,836 | ₩41,193 | ₩41,369 | -0.48% | 130.9만 |
|---|
| 2026.06.12 | ₩39,434 | ₩40,061 | ₩39,194 | ₩39,608 | +0.44% | 67만 |
|---|
| 2026.06.11 | ₩39,034 | ₩39,754 | ₩38,754 | ₩39,581 | +1.40% | 54.7만 |
|---|
| 2026.06.10 | ₩38,260 | ₩39,020 | ₩38,260 | ₩38,487 | +0.59% | 62.8만 |
|---|
| 2026.06.09 | ₩38,807 | ₩39,020 | ₩37,806 | ₩38,660 | -0.38% | 90.1만 |
|---|
| 2026.06.08 | ₩39,514 | ₩39,915 | ₩39,327 | ₩39,407 | -0.27% | 89.6만 |
|---|
| 2026.06.05 | ₩38,714 | ₩38,780 | ₩36,792 | ₩37,513 | -3.10% | 159.5만 |
|---|
| 2026.06.04 | ₩39,421 | ₩40,048 | ₩39,114 | ₩39,474 | +0.14% | 98.4만 |
|---|
| 2026.06.03 | ₩41,289 | ₩41,583 | ₩40,468 | ₩40,555 | -1.78% | 93.7만 |
|---|
| 2026.06.02 | ₩42,810 | ₩42,837 | ₩41,169 | ₩41,623 | -2.77% | 185.2만 |
|---|
| 2026.06.01 | ₩44,318 | ₩44,439 | ₩43,571 | ₩44,145 | -0.39% | 99.5만 |
|---|
| 2026.05.29 | ₩44,972 | ₩45,606 | ₩44,545 | ₩45,146 | +0.39% | 63.4만 |
|---|
| 2026.05.28 | ₩45,106 | ₩45,253 | ₩44,639 | ₩45,052 | -0.12% | 105.1만 |
|---|
| 2026.05.27 | ₩46,167 | ₩46,347 | ₩45,840 | ₩46,013 | -0.33% | 73.6만 |
|---|
| 2026.05.26 | ₩47,027 | ₩47,828 | ₩46,520 | ₩46,600 | -0.91% | 115.5만 |
|---|
| 2026.05.22 | ₩47,494 | ₩47,494 | ₩46,520 | ₩46,761 | -1.55% | 108.1만 |
|---|
| 2026.05.21 | ₩47,388 | ₩47,795 | ₩47,041 | ₩47,641 | +0.54% | 59.7만 |
|---|
| 2026.05.20 | ₩47,374 | ₩47,668 | ₩47,141 | ₩47,668 | +0.62% | 65.4만 |
|---|
| 2026.05.19 | ₩48,042 | ₩48,335 | ₩47,748 | ₩48,255 | +0.44% | 69.3만 |
|---|
| 2026.05.18 | ₩48,455 | ₩48,455 | ₩47,721 | ₩48,135 | -0.66% | 141.9만 |
|---|
| 2026.05.15 | ₩49,710 | ₩49,723 | ₩49,029 | ₩49,416 | -0.59% | 73.7만 |
|---|
| 2026.05.14 | ₩49,496 | ₩50,671 | ₩49,403 | ₩50,377 | +1.78% | 64만 |
|---|
| 2026.05.13 | ₩49,723 | ₩49,763 | ₩49,069 | ₩49,496 | -0.46% | 64.9만 |
|---|
| 2026.05.12 | ₩50,003 | ₩50,110 | ₩49,590 | ₩50,097 | +0.19% | 72.5만 |
|---|
| 2026.05.11 | ₩50,163 | ₩50,711 | ₩49,910 | ₩50,684 | +1.04% | 85.3만 |
|---|
| 2026.05.08 | ₩49,376 | ₩49,830 | ₩49,309 | ₩49,750 | +0.76% | 70.6만 |
|---|
| 2026.05.07 | ₩50,070 | ₩50,150 | ₩49,323 | ₩49,616 | -0.91% | 84.6만 |
|---|
| 2026.05.06 | ₩50,470 | ₩50,577 | ₩50,103 | ₩50,290 | -0.36% | 75.2만 |
|---|
| 2026.05.05 | ₩50,163 | ₩50,364 | ₩49,897 | ₩50,310 | +0.29% | 93.5만 |
|---|
| 2026.05.04 | ₩48,976 | ₩49,770 | ₩48,742 | ₩49,536 | +1.14% | 97.8만 |
|---|
| 2026.05.01 | ₩48,522 | ₩48,909 | ₩48,429 | ₩48,615 | +0.19% | 77.5만 |
|---|
| 2026.04.30 | ₩47,508 | ₩47,895 | ₩47,481 | ₩47,655 | +0.31% | 44.2만 |
|---|
| 2026.04.29 | ₩47,788 | ₩47,868 | ₩46,941 | ₩47,348 | -0.92% | 47.4만 |
|---|
| 2026.04.28 | ₩47,548 | ₩47,669 | ₩47,201 | ₩47,521 | -0.06% | 60.4만 |
|---|
| 2026.04.27 | ₩48,175 | ₩48,335 | ₩47,568 | ₩47,761 | -0.86% | 117.4만 |
|---|
| 2026.04.24 | ₩48,082 | ₩48,295 | ₩47,882 | ₩47,948 | -0.28% | 62.1만 |
|---|
| 2026.04.23 | ₩47,855 | ₩48,349 | ₩47,595 | ₩47,988 | +0.28% | 61.5만 |
|---|
| 2026.04.22 | ₩48,362 | ₩48,635 | ₩48,175 | ₩48,375 | +0.03% | 65.5만 |
|---|
| 2026.04.21 | ₩48,442 | ₩48,509 | ₩47,775 | ₩47,962 | -0.99% | 103.3만 |
|---|
| 2026.04.20 | ₩47,908 | ₩48,549 | ₩47,655 | ₩48,549 | +1.34% | 96.4만 |
|---|
| 2026.04.17 | ₩48,389 | ₩49,136 | ₩48,222 | ₩48,789 | +0.83% | 75.3만 |
|---|
| 2026.04.16 | ₩47,748 | ₩47,868 | ₩46,801 | ₩47,815 | +0.14% | 69.4만 |
|---|
| 2026.04.15 | ₩47,508 | ₩47,882 | ₩46,987 | ₩47,882 | +0.79% | 51.3만 |
|---|
| 2026.04.14 | ₩47,508 | ₩48,148 | ₩47,107 | ₩47,468 | -0.08% | 73.9만 |
|---|
| 2026.04.13 | ₩45,893 | ₩46,947 | ₩45,640 | ₩46,921 | +2.24% | 61.8만 |
|---|
| 2026.04.10 | ₩46,267 | ₩46,867 | ₩46,120 | ₩46,867 | +1.30% | 44.5만 |
|---|
| 2026.04.09 | ₩45,813 | ₩46,414 | ₩45,359 | ₩46,240 | +0.93% | 52.8만 |
|---|
| 2026.04.08 | ₩46,387 | ₩46,387 | ₩45,386 | ₩45,733 | -1.41% | 64.5만 |
|---|
| 2026.04.07 | ₩44,172 | ₩44,492 | ₩43,718 | ₩44,425 | +0.57% | 44.3만 |
|---|
| 2026.04.06 | ₩44,665 | ₩45,123 | ₩44,519 | ₩44,785 | +0.27% | 36.1만 |
|---|
| 2026.04.02 | ₩42,704 | ₩43,451 | ₩42,504 | ₩43,438 | +1.72% | 46.6만 |
|---|
| 2026.04.01 | ₩44,092 | ₩44,334 | ₩43,665 | ₩43,785 | -0.70% | 38.7만 |
|---|
| 2026.03.31 | ₩43,091 | ₩43,958 | ₩42,864 | ₩43,745 | +1.52% | 40.7만 |
|---|
| 2026.03.30 | ₩43,558 | ₩43,731 | ₩42,717 | ₩42,877 | -1.56% | 35.1만 |
|---|
| 2026.03.27 | ₩42,997 | ₩42,997 | ₩42,277 | ₩42,490 | -1.18% | 58.6만 |
|---|
| 2026.03.26 | ₩44,332 | ₩44,552 | ₩43,705 | ₩43,945 | -0.87% | 34.3만 |
|---|
| 2026.03.25 | ₩45,359 | ₩45,673 | ₩44,959 | ₩45,066 | -0.65% | 39.6만 |
|---|
| 2026.03.24 | ₩44,839 | ₩44,986 | ₩44,052 | ₩44,332 | -1.13% | 34.6만 |
|---|
| 2026.03.23 | ₩44,946 | ₩45,479 | ₩44,639 | ₩44,906 | -0.09% | 64.6만 |
|---|
| 2026.03.20 | ₩44,799 | ₩44,839 | ₩44,212 | ₩44,639 | -0.36% | 59.3만 |
|---|
| 2026.03.19 | ₩44,212 | ₩44,772 | ₩43,865 | ₩44,652 | +1.00% | 53.7만 |
|---|
| 2026.03.18 | ₩45,826 | ₩45,866 | ₩44,926 | ₩45,039 | -1.72% | 75.7만 |
|---|
| 2026.03.17 | ₩47,334 | ₩47,908 | ₩47,181 | ₩47,815 | +1.01% | 85.2만 |
|---|
| 2026.03.16 | ₩47,268 | ₩47,613 | ₩46,934 | ₩47,374 | +0.23% | 82만 |
|---|
| 2026.03.13 | ₩46,961 | ₩47,374 | ₩45,840 | ₩46,053 | -1.93% | 71.3만 |
|---|
| 2026.03.12 | ₩45,493 | ₩45,693 | ₩45,019 | ₩45,680 | +0.41% | 45만 |
|---|
| 2026.03.11 | ₩45,533 | ₩45,984 | ₩45,233 | ₩45,786 | +0.56% | 50만 |
|---|
| 2026.03.10 | ₩45,826 | ₩46,253 | ₩45,079 | ₩45,373 | -0.99% | 56.9만 |
|---|
| 2026.03.09 | ₩44,545 | ₩45,066 | ₩44,479 | ₩44,919 | +0.84% | 46.3만 |
|---|
| 2026.03.06 | ₩44,852 | ₩44,852 | ₩44,092 | ₩44,278 | -1.28% | 63.8만 |
|---|
| 2026.03.05 | ₩46,387 | ₩46,587 | ₩45,551 | ₩45,906 | -1.04% | 48.1만 |
|---|
| 2026.03.04 | ₩46,120 | ₩47,148 | ₩45,893 | ₩46,747 | +1.36% | 59.6만 |
|---|
| 2026.03.03 | ₩43,811 | ₩44,700 | ₩43,224 | ₩44,372 | +1.28% | 45.7만 |
|---|
| 2026.03.02 | ₩42,891 | ₩45,279 | ₩42,814 | ₩44,866 | +4.60% | 46.1만 |
|---|
| 2026.02.27 | ₩43,424 | ₩43,531 | ₩42,757 | ₩43,064 | -0.83% | 34.8만 |
|---|
| 2026.02.26 | ₩44,826 | ₩44,906 | ₩43,651 | ₩44,292 | -1.19% | 32.8만 |
|---|
| 2026.02.25 | ₩43,718 | ₩45,626 | ₩43,438 | ₩45,413 | +3.88% | 43.2만 |
|---|
| 2026.02.24 | ₩41,396 | ₩42,502 | ₩41,222 | ₩42,330 | +2.26% | 43.7만 |
|---|
| 2026.02.23 | ₩43,478 | ₩43,531 | ₩41,903 | ₩42,263 | -2.79% | 69.9만 |
|---|
| 2026.02.20 | ₩44,052 | ₩44,623 | ₩43,705 | ₩44,532 | +1.09% | 41.7만 |
|---|
| 2026.02.19 | ₩43,331 | ₩44,092 | ₩43,037 | ₩44,092 | +1.76% | 55.7만 |
|---|
| 2026.02.18 | ₩44,065 | ₩44,839 | ₩43,237 | ₩43,438 | -1.42% | 64만 |
|---|
| 2026.02.17 | ₩45,933 | ₩45,933 | ₩44,685 | ₩45,559 | -0.81% | 65.5만 |
|---|
| 2026.02.13 | ₩45,172 | ₩46,574 | ₩44,892 | ₩46,227 | +2.33% | 50.9만 |
|---|
| 2026.02.12 | ₩45,573 | ₩45,877 | ₩43,705 | ₩43,865 | -3.75% | 53.4만 |
|---|
| 2026.02.11 | ₩45,720 | ₩45,813 | ₩44,172 | ₩45,293 | -0.93% | 64.6만 |
|---|
| 2026.02.10 | ₩46,440 | ₩46,894 | ₩45,546 | ₩46,120 | -0.69% | 42.1만 |
|---|
| 2026.02.09 | ₩46,173 | ₩47,641 | ₩45,893 | ₩47,481 | +2.83% | 79만 |
|---|
| 2026.02.06 | ₩44,799 | ₩47,841 | ₩44,799 | ₩47,054 | +5.03% | 125.1만 |
|---|
| 2026.02.05 | ₩46,747 | ₩47,314 | ₩41,790 | ₩42,704 | -8.65% | 193.8만 |
|---|
| 2026.02.04 | ₩50,017 | ₩50,324 | ₩48,148 | ₩48,922 | -2.19% | 83.8만 |
|---|
| 2026.02.03 | ₩52,232 | ₩52,312 | ₩48,656 | ₩51,004 | -2.35% | 120.1만 |
|---|
| 2026.02.02 | ₩52,085 | ₩52,739 | ₩51,711 | ₩51,818 | -0.51% | 126.2만 |
|---|
| 2026.01.30 | ₩54,861 | ₩55,847 | ₩54,114 | ₩55,368 | +0.92% | 86.2만 |
|---|
| 2026.01.29 | ₩58,010 | ₩58,010 | ₩55,032 | ₩55,435 | -4.44% | 128.9만 |
|---|
| 2026.01.28 | ₩59,211 | ₩59,452 | ₩58,517 | ₩58,824 | -0.65% | 44.4만 |
|---|
| 2026.01.27 | ₩58,024 | ₩58,838 | ₩57,530 | ₩58,771 | +1.29% | 45.8만 |
|---|
| 2026.01.26 | ₩57,997 | ₩58,477 | ₩57,436 | ₩57,717 | -0.48% | 89.9만 |
|---|
| 2026.01.23 | ₩58,984 | ₩59,839 | ₩58,300 | ₩58,878 | -0.18% | 63.5만 |
|---|
| 2026.01.22 | ₩58,971 | ₩59,091 | ₩58,237 | ₩58,771 | -0.34% | 71.1만 |
|---|
| 2026.01.21 | ₩58,838 | ₩59,371 | ₩57,503 | ₩59,345 | +0.86% | 96만 |
|---|
| 2026.01.20 | ₩61,066 | ₩61,253 | ₩60,052 | ₩60,292 | -1.27% | 160.7만 |
|---|
| 2026.01.16 | ₩63,348 | ₩63,383 | ₩62,694 | ₩63,308 | -0.06% | 46.8만 |
|---|
| 2026.01.15 | ₩63,829 | ₩63,975 | ₩62,988 | ₩63,161 | -1.05% | 71.3만 |
|---|
| 2026.01.14 | ₩63,268 | ₩64,362 | ₩63,081 | ₩64,362 | +1.73% | 66.2만 |
|---|
| 2026.01.13 | ₩61,573 | ₩62,868 | ₩61,373 | ₩62,708 | +1.84% | 83만 |
|---|
| 2026.01.12 | ₩60,559 | ₩61,499 | ₩60,386 | ₩61,160 | +0.99% | 90.8만 |
|---|
| 2026.01.09 | ₩60,492 | ₩61,253 | ₩60,052 | ₩60,412 | -0.13% | 49.5만 |
|---|
| 2026.01.08 | ₩59,985 | ₩60,853 | ₩59,638 | ₩60,679 | +1.16% | 45.4만 |
|---|
| 2026.01.07 | ₩60,819 | ₩61,213 | ₩60,439 | ₩60,653 | -0.27% | 47.3만 |
|---|
| 2026.01.06 | ₩62,561 | ₩62,561 | ₩60,719 | ₩61,427 | -1.81% | 59.1만 |
|---|
| 2026.01.05 | ₩61,627 | ₩62,581 | ₩61,253 | ₩62,374 | +1.21% | 82.7만 |
|---|
| 2026.01.02 | ₩59,358 | ₩60,593 | ₩59,151 | ₩59,919 | +0.94% | 58.4만 |
|---|
| 2025.12.31 | ₩59,665 | ₩59,879 | ₩58,444 | ₩58,744 | -1.54% | 64.1만 |
|---|
| 2025.12.30 | ₩58,984 | ₩59,905 | ₩58,851 | ₩58,971 | -0.02% | 53.3만 |
|---|
| 2025.12.29 | ₩58,731 | ₩59,083 | ₩58,331 | ₩58,464 | -0.45% | 70.4만 |
|---|
| 2025.12.26 | ₩59,465 | ₩59,545 | ₩58,037 | ₩58,784 | -1.14% | 75만 |
|---|
| 2025.12.24 | ₩58,511 | ₩58,718 | ₩57,917 | ₩58,571 | +0.10% | 42.2만 |
|---|
| 2025.12.23 | ₩60,079 | ₩60,519 | ₩59,333 | ₩60,092 | +0.02% | 64.3만 |
|---|
| 2025.12.22 | ₩61,547 | ₩61,807 | ₩60,239 | ₩60,719 | -1.34% | 65.6만 |
|---|
| 2025.12.19 | ₩60,119 | ₩61,066 | ₩59,500 | ₩60,386 | +0.44% | 53.8만 |
|---|
| 2025.12.18 | ₩60,492 | ₩61,106 | ₩57,957 | ₩58,424 | -3.42% | 61.1만 |
|---|
| 2025.12.17 | ₩60,132 | ₩61,667 | ₩58,517 | ₩58,891 | -2.06% | 48.8만 |
|---|
| 2025.12.16 | ₩59,492 | ₩60,346 | ₩59,492 | ₩60,079 | +0.99% | 41만 |
|---|
| 2025.12.15 | ₩61,333 | ₩61,452 | ₩58,451 | ₩58,851 | -4.05% | 87.5만 |
|---|
| 2025.12.12 | ₩62,761 | ₩63,148 | ₩61,120 | ₩61,653 | -1.76% | 46.5만 |
|---|
| 2025.12.11 | ₩61,507 | ₩62,628 | ₩61,053 | ₩62,628 | +1.82% | 46.7만 |
|---|
| 2025.12.10 | ₩62,681 | ₩63,949 | ₩62,287 | ₩63,081 | +0.64% | 60.1만 |
|---|
| 2025.12.09 | ₩61,473 | ₩63,962 | ₩61,333 | ₩63,241 | +2.88% | 79.2만 |
|---|
| 2025.12.08 | ₩61,947 | ₩62,187 | ₩61,040 | ₩61,720 | -0.37% | 92.3만 |
|---|
| 2025.12.05 | ₩61,600 | ₩62,051 | ₩60,119 | ₩60,866 | -1.19% | 55.8만 |
|---|
| 2025.12.04 | ₩63,028 | ₩63,107 | ₩61,760 | ₩62,868 | -0.25% | 38만 |
|---|
| 2025.12.03 | ₩62,721 | ₩63,201 | ₩62,187 | ₩63,068 | +0.55% | 45.4만 |
|---|
| 2025.12.02 | ₩60,279 | ₩62,441 | ₩60,125 | ₩61,827 | +2.57% | 70.8만 |
|---|
| 2025.12.01 | ₩59,051 | ₩59,106 | ₩57,490 | ₩58,477 | -0.97% | 106.4만 |
|---|
| 2025.11.28 | ₩63,282 | ₩63,388 | ₩61,364 | ₩61,640 | -2.59% | 56.7만 |
|---|
| 2025.11.26 | ₩59,358 | ₩61,320 | ₩58,798 | ₩61,173 | +3.06% | 63.6만 |
|---|
| 2025.11.25 | ₩60,519 | ₩61,120 | ₩59,752 | ₩60,799 | +0.46% | 83.1만 |
|---|
| 2025.11.24 | ₩59,625 | ₩61,934 | ₩59,063 | ₩61,814 | +3.67% | 74.6만 |
|---|
| 2025.11.21 | ₩58,184 | ₩59,334 | ₩57,139 | ₩58,771 | +1.01% | 107.3만 |
|---|
| 2025.11.20 | ₩63,642 | ₩63,709 | ₩59,652 | ₩59,839 | -5.98% | 85.1만 |
|---|
| 2025.11.19 | ₩63,348 | ₩64,033 | ₩61,387 | ₩62,107 | -1.96% | 90.4만 |
|---|
| 2025.11.18 | ₩63,388 | ₩64,991 | ₩63,055 | ₩64,549 | +1.83% | 65.7만 |
|---|
| 2025.11.17 | ₩65,270 | ₩66,458 | ₩63,215 | ₩63,749 | -2.33% | 86만 |
|---|
| 2025.11.14 | ₩65,937 | ₩67,312 | ₩65,163 | ₩65,257 | -1.03% | 105만 |
|---|
| 2025.11.13 | ₩70,528 | ₩71,252 | ₩67,579 | ₩67,725 | -3.97% | 84.3만 |
|---|
| 2025.11.12 | ₩72,062 | ₩72,223 | ₩69,580 | ₩70,194 | -2.59% | 54만 |
|---|
| 2025.11.11 | ₩72,396 | ₩72,396 | ₩70,795 | ₩71,035 | -1.88% | 37.8만 |
|---|
| 2025.11.10 | ₩73,384 | ₩73,384 | ₩71,996 | ₩72,917 | -0.64% | 50.1만 |
|---|
| 2025.11.07 | ₩69,180 | ₩71,609 | ₩68,660 | ₩71,609 | +3.51% | 59.3만 |
|---|
| 2025.11.06 | ₩70,982 | ₩70,982 | ₩69,211 | ₩69,767 | -1.71% | 68만 |
|---|
| 2025.11.05 | ₩70,514 | ₩71,874 | ₩70,274 | ₩71,489 | +1.38% | 47.7만 |
|---|
| 2025.11.04 | ₩71,395 | ₩71,929 | ₩68,579 | ₩69,474 | -2.69% | 105만 |
|---|
| 2025.11.03 | ₩74,038 | ₩74,051 | ₩72,316 | ₩73,157 | -1.19% | 88.2만 |
|---|
| 2025.10.31 | ₩75,052 | ₩75,739 | ₩74,196 | ₩75,052 | 0.00% | 42.7만 |
|---|
| 2025.10.30 | ₩74,398 | ₩74,404 | ₩72,690 | ₩72,863 | -2.06% | 82.8만 |
|---|
| 2025.10.29 | ₩77,427 | ₩77,681 | ₩74,718 | ₩75,706 | -2.22% | 64.5만 |
|---|
| 2025.10.28 | ₩78,375 | ₩78,907 | ₩77,294 | ₩77,601 | -0.99% | 50.4만 |
|---|
| 2025.10.27 | ₩77,814 | ₩78,641 | ₩77,801 | ₩78,148 | +0.43% | 77.3만 |
|---|
| 2025.10.24 | ₩75,839 | ₩76,066 | ₩74,898 | ₩75,425 | -0.55% | 47.7만 |
|---|
| 2025.10.23 | ₩74,384 | ₩75,772 | ₩74,122 | ₩75,105 | +0.97% | 45.8만 |
|---|
| 2025.10.22 | ₩73,944 | ₩74,284 | ₩73,223 | ₩73,637 | -0.42% | 77.6만 |
|---|
| 2025.10.21 | ₩75,892 | ₩79,069 | ₩75,465 | ₩77,827 | +2.55% | 70.6만 |
|---|
| 2025.10.20 | ₩77,334 | ₩77,681 | ₩76,546 | ₩77,174 | -0.21% | 79.6만 |
|---|
| 2025.10.17 | ₩73,731 | ₩74,755 | ₩72,930 | ₩74,251 | +0.71% | 80.6만 |
|---|
| 2025.10.16 | ₩77,347 | ₩77,507 | ₩74,958 | ₩75,505 | -2.38% | 84.9만 |
|---|
| 2025.10.15 | ₩77,747 | ₩77,918 | ₩76,600 | ₩77,347 | -0.51% | 67.1만 |
|---|
| 2025.10.14 | ₩77,240 | ₩78,662 | ₩76,346 | ₩78,201 | +1.24% | 74.5만 |
|---|
| 2025.10.13 | ₩80,390 | ₩80,390 | ₩78,802 | ₩80,243 | -0.18% | 62.2만 |
|---|
| 2025.10.10 | ₩83,406 | ₩83,686 | ₩79,949 | ₩80,390 | -3.62% | 73.4만 |
|---|