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 | ₩44,560 | ₩44,827 | ₩44,333 | ₩44,360 | -0.45% | 48.8만 |
| 2026.10.08 | ₩44,467 | ₩44,587 | ₩43,391 | ₩44,012 | -1.02% | 112.3만 |
| 2026.10.07 | ₩44,934 | ₩45,028 | ₩44,620 | ₩44,881 | -0.12% | 75.8만 |
| 2026.10.06 | ₩46,030 | ₩46,431 | ₩45,870 | ₩45,990 | -0.09% | 53.7만 |
| 2026.10.05 | ₩46,097 | ₩46,432 | ₩45,689 | ₩45,977 | -0.26% | 59.8만 |
| 2026.10.02 | ₩46,498 | ₩46,645 | ₩45,121 | ₩45,322 | -2.53% | 90만 |
| 2026.10.01 | ₩44,868 | ₩45,696 | ₩44,868 | ₩45,442 | +1.28% | 49.3만 |
| 2026.09.30 | ₩45,723 | ₩45,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,095 |
| -1.37% |
| 47.6만 |
| 2026.09.29 | ₩45,322 | ₩45,455 | ₩44,734 | ₩45,081 | -0.53% | 35.6만 |
|---|
| 2026.09.28 | ₩45,108 | ₩45,355 | ₩44,560 | ₩44,961 | -0.33% | 54.9만 |
|---|
| 2026.09.25 | ₩45,148 | ₩45,309 | ₩44,805 | ₩45,255 | +0.24% | 105.4만 |
|---|
| 2026.09.24 | ₩45,041 | ₩45,536 | ₩44,921 | ₩45,335 | +0.65% | 35만 |
|---|
| 2026.09.23 | ₩45,830 | ₩45,936 | ₩44,881 | ₩45,349 | -1.05% | 55.5만 |
|---|
| 2026.09.22 | ₩45,883 | ₩46,217 | ₩45,696 | ₩46,017 | +0.29% | 77.7만 |
|---|
| 2026.09.21 | ₩45,389 | ₩46,230 | ₩45,335 | ₩46,124 | +1.62% | 129.1만 |
|---|
| 2026.09.18 | ₩42,396 | ₩43,906 | ₩42,329 | ₩43,839 | +3.40% | 101만 |
|---|
| 2026.09.17 | ₩41,487 | ₩41,768 | ₩41,180 | ₩41,527 | +0.10% | 52만 |
|---|
| 2026.09.16 | ₩41,100 | ₩41,447 | ₩40,715 | ₩41,220 | +0.29% | 51만 |
|---|
| 2026.09.15 | ₩42,650 | ₩42,756 | ₩41,579 | ₩42,235 | -0.97% | 100.9만 |
|---|
| 2026.09.14 | ₩43,104 | ₩43,825 | ₩43,044 | ₩43,692 | +1.36% | 74.1만 |
|---|
| 2026.09.11 | ₩42,903 | ₩43,999 | ₩42,543 | ₩42,930 | +0.06% | 68.9만 |
|---|
| 2026.09.10 | ₩42,596 | ₩42,850 | ₩42,449 | ₩42,703 | +0.25% | 41.8만 |
|---|
| 2026.09.09 | ₩43,865 | ₩43,865 | ₩43,131 | ₩43,224 | -1.46% | 41.9만 |
|---|
| 2026.09.08 | ₩43,211 | ₩43,505 | ₩42,833 | ₩43,271 | +0.14% | 59.5만 |
|---|
| 2026.09.04 | ₩43,732 | ₩43,932 | ₩43,338 | ₩43,932 | +0.46% | 65.1만 |
|---|
| 2026.09.03 | ₩43,411 | ₩44,761 | ₩43,331 | ₩44,761 | +3.11% | 63.5만 |
|---|
| 2026.09.02 | ₩42,543 | ₩42,823 | ₩42,382 | ₩42,663 | +0.28% | 34.9만 |
|---|
| 2026.09.01 | ₩43,077 | ₩43,228 | ₩42,316 | ₩42,756 | -0.74% | 45.2만 |
|---|
| 2026.08.31 | ₩43,197 | ₩43,652 | ₩43,131 | ₩43,545 | +0.80% | 53.6만 |
|---|
| 2026.08.28 | ₩43,558 | ₩43,879 | ₩42,837 | ₩43,104 | -1.04% | 61.9만 |
|---|
| 2026.08.27 | ₩43,625 | ₩44,213 | ₩43,518 | ₩43,852 | +0.52% | 43.2만 |
|---|
| 2026.08.26 | ₩43,224 | ₩43,425 | ₩43,037 | ₩43,331 | +0.25% | 31.8만 |
|---|
| 2026.08.25 | ₩43,438 | ₩43,719 | ₩43,184 | ₩43,465 | +0.06% | 52.3만 |
|---|
| 2026.08.24 | ₩43,545 | ₩43,879 | ₩43,050 | ₩43,451 | -0.21% | 93.5만 |
|---|
| 2026.08.21 | ₩42,756 | ₩43,077 | ₩42,463 | ₩42,756 | 0.00% | 106.3만 |
|---|
| 2026.08.20 | ₩40,752 | ₩41,215 | ₩40,432 | ₩41,126 | +0.92% | 84.1만 |
|---|
| 2026.08.19 | ₩37,759 | ₩39,870 | ₩37,619 | ₩39,376 | +4.28% | 88.3만 |
|---|
| 2026.08.18 | ₩38,080 | ₩38,561 | ₩38,067 | ₩38,387 | +0.81% | 46.5만 |
|---|
| 2026.08.17 | ₩37,719 | ₩38,374 | ₩37,719 | ₩38,227 | +1.35% | 53.2만 |
|---|
| 2026.08.14 | ₩37,412 | ₩37,632 | ₩37,258 | ₩37,505 | +0.25% | 62만 |
|---|
| 2026.08.13 | ₩37,746 | ₩38,013 | ₩37,412 | ₩37,693 | -0.14% | 52.2만 |
|---|
| 2026.08.12 | ₩37,973 | ₩38,000 | ₩37,626 | ₩37,652 | -0.84% | 49.6만 |
|---|
| 2026.08.11 | ₩38,053 | ₩38,107 | ₩37,586 | ₩37,759 | -0.77% | 30.6만 |
|---|
| 2026.08.10 | ₩38,467 | ₩38,521 | ₩37,860 | ₩38,027 | -1.15% | 44.6만 |
|---|
| 2026.08.07 | ₩38,614 | ₩38,668 | ₩38,240 | ₩38,501 | -0.29% | 38.2만 |
|---|
| 2026.08.06 | ₩38,093 | ₩38,454 | ₩38,033 | ₩38,227 | +0.35% | 25.3만 |
|---|
| 2026.08.05 | ₩38,040 | ₩38,427 | ₩37,853 | ₩38,361 | +0.84% | 27.9만 |
|---|
| 2026.08.04 | ₩37,813 | ₩38,200 | ₩37,746 | ₩38,200 | +1.02% | 32.5만 |
|---|
| 2026.08.03 | ₩37,158 | ₩37,960 | ₩37,158 | ₩37,893 | +1.98% | 38.6만 |
|---|
| 2026.07.31 | ₩37,826 | ₩37,843 | ₩37,118 | ₩37,385 | -1.17% | 51.6만 |
|---|
| 2026.07.30 | ₩38,294 | ₩38,454 | ₩38,174 | ₩38,300 | +0.02% | 30.3만 |
|---|
| 2026.07.29 | ₩38,013 | ₩38,200 | ₩37,612 | ₩37,706 | -0.81% | 36.5만 |
|---|
| 2026.07.28 | ₩37,626 | ₩37,906 | ₩37,292 | ₩37,759 | +0.36% | 31.6만 |
|---|
| 2026.07.27 | ₩38,401 | ₩38,681 | ₩38,040 | ₩38,307 | -0.24% | 42.4만 |
|---|
| 2026.07.24 | ₩37,933 | ₩38,040 | ₩37,671 | ₩37,933 | 0.00% | 55.4만 |
|---|
| 2026.07.23 | ₩38,267 | ₩38,361 | ₩38,120 | ₩38,160 | -0.28% | 45.6만 |
|---|
| 2026.07.22 | ₩38,574 | ₩38,868 | ₩38,534 | ₩38,641 | +0.17% | 39.5만 |
|---|
| 2026.07.21 | ₩39,817 | ₩40,031 | ₩39,617 | ₩39,790 | -0.07% | 54.4만 |
|---|
| 2026.07.20 | ₩38,908 | ₩39,483 | ₩38,735 | ₩39,456 | +1.41% | 48.5만 |
|---|
| 2026.07.17 | ₩38,147 | ₩38,802 | ₩37,893 | ₩38,681 | +1.40% | 47만 |
|---|
| 2026.07.16 | ₩38,675 | ₩39,029 | ₩38,628 | ₩38,788 | +0.29% | 45만 |
|---|
| 2026.07.15 | ₩39,216 | ₩39,349 | ₩38,962 | ₩39,055 | -0.41% | 49.5만 |
|---|
| 2026.07.14 | ₩38,521 | ₩39,041 | ₩38,367 | ₩38,922 | +1.04% | 42.8만 |
|---|
| 2026.07.13 | ₩37,866 | ₩38,053 | ₩37,492 | ₩37,759 | -0.28% | 50.3만 |
|---|
| 2026.07.10 | ₩38,574 | ₩38,922 | ₩38,433 | ₩38,554 | -0.05% | 37.2만 |
|---|
| 2026.07.09 | ₩37,893 | ₩38,280 | ₩37,793 | ₩38,174 | +0.74% | 35만 |
|---|
| 2026.07.08 | ₩37,532 | ₩37,727 | ₩37,292 | ₩37,679 | +0.39% | 49.4만 |
|---|
| 2026.07.07 | ₩37,973 | ₩38,600 | ₩37,813 | ₩38,387 | +1.09% | 41.1만 |
|---|
| 2026.07.06 | ₩37,305 | ₩38,427 | ₩37,131 | ₩38,320 | +2.72% | 63.5만 |
|---|
| 2026.07.02 | ₩37,318 | ₩37,546 | ₩37,018 | ₩37,278 | -0.11% | 39.1만 |
|---|
| 2026.07.01 | ₩35,688 | ₩36,657 | ₩35,688 | ₩36,410 | +2.02% | 43.3만 |
|---|
| 2026.06.30 | ₩35,688 | ₩36,049 | ₩35,434 | ₩35,889 | +0.56% | 65.5만 |
|---|
| 2026.06.29 | ₩36,463 | ₩36,931 | ₩35,929 | ₩36,824 | +0.99% | 46.9만 |
|---|
| 2026.06.26 | ₩35,889 | ₩36,884 | ₩35,851 | ₩36,430 | +1.51% | 52.6만 |
|---|
| 2026.06.25 | ₩37,198 | ₩37,265 | ₩35,434 | ₩36,089 | -2.98% | 65.2만 |
|---|
| 2026.06.24 | ₩37,719 | ₩37,825 | ₩36,022 | ₩36,410 | -3.47% | 92만 |
|---|
| 2026.06.23 | ₩37,839 | ₩38,294 | ₩37,746 | ₩37,973 | +0.35% | 117.5만 |
|---|
| 2026.06.22 | ₩39,603 | ₩39,924 | ₩39,136 | ₩39,242 | -0.91% | 76.1만 |
|---|
| 2026.06.18 | ₩39,122 | ₩39,216 | ₩37,946 | ₩38,307 | -2.08% | 85만 |
|---|
| 2026.06.17 | ₩39,630 | ₩40,418 | ₩39,029 | ₩39,216 | -1.05% | 83.5만 |
|---|
| 2026.06.16 | ₩40,218 | ₩40,405 | ₩39,797 | ₩39,991 | -0.56% | 58만 |
|---|
| 2026.06.15 | ₩41,621 | ₩41,888 | ₩41,244 | ₩41,420 | -0.48% | 130.9만 |
|---|
| 2026.06.12 | ₩39,483 | ₩40,111 | ₩39,242 | ₩39,657 | +0.44% | 67만 |
|---|
| 2026.06.11 | ₩39,082 | ₩39,804 | ₩38,802 | ₩39,630 | +1.40% | 54.7만 |
|---|
| 2026.06.10 | ₩38,307 | ₩39,069 | ₩38,307 | ₩38,534 | +0.59% | 62.8만 |
|---|
| 2026.06.09 | ₩38,855 | ₩39,069 | ₩37,853 | ₩38,708 | -0.38% | 90.1만 |
|---|
| 2026.06.08 | ₩39,563 | ₩39,964 | ₩39,376 | ₩39,456 | -0.27% | 89.6만 |
|---|
| 2026.06.05 | ₩38,761 | ₩38,828 | ₩36,837 | ₩37,559 | -3.10% | 159.5만 |
|---|
| 2026.06.04 | ₩39,470 | ₩40,098 | ₩39,162 | ₩39,523 | +0.14% | 98.4만 |
|---|
| 2026.06.03 | ₩41,340 | ₩41,634 | ₩40,518 | ₩40,605 | -1.78% | 93.7만 |
|---|
| 2026.06.02 | ₩42,863 | ₩42,890 | ₩41,220 | ₩41,674 | -2.77% | 185.2만 |
|---|
| 2026.06.01 | ₩44,373 | ₩44,493 | ₩43,625 | ₩44,200 | -0.39% | 99.5만 |
|---|
| 2026.05.29 | ₩45,028 | ₩45,663 | ₩44,600 | ₩45,202 | +0.39% | 63.4만 |
|---|
| 2026.05.28 | ₩45,162 | ₩45,309 | ₩44,694 | ₩45,108 | -0.12% | 105.1만 |
|---|
| 2026.05.27 | ₩46,224 | ₩46,404 | ₩45,896 | ₩46,070 | -0.33% | 73.6만 |
|---|
| 2026.05.26 | ₩47,086 | ₩47,887 | ₩46,578 | ₩46,658 | -0.91% | 115.5만 |
|---|
| 2026.05.22 | ₩47,553 | ₩47,553 | ₩46,578 | ₩46,818 | -1.55% | 108.1만 |
|---|
| 2026.05.21 | ₩47,446 | ₩47,854 | ₩47,099 | ₩47,700 | +0.54% | 59.7만 |
|---|
| 2026.05.20 | ₩47,433 | ₩47,727 | ₩47,199 | ₩47,727 | +0.62% | 65.4만 |
|---|
| 2026.05.19 | ₩48,101 | ₩48,395 | ₩47,807 | ₩48,315 | +0.44% | 69.3만 |
|---|
| 2026.05.18 | ₩48,515 | ₩48,515 | ₩47,780 | ₩48,195 | -0.66% | 141.9만 |
|---|
| 2026.05.15 | ₩49,771 | ₩49,785 | ₩49,090 | ₩49,477 | -0.59% | 73.7만 |
|---|
| 2026.05.14 | ₩49,557 | ₩50,733 | ₩49,464 | ₩50,439 | +1.78% | 64만 |
|---|
| 2026.05.13 | ₩49,785 | ₩49,825 | ₩49,130 | ₩49,557 | -0.46% | 64.9만 |
|---|
| 2026.05.12 | ₩50,065 | ₩50,172 | ₩49,651 | ₩50,159 | +0.19% | 72.5만 |
|---|
| 2026.05.11 | ₩50,226 | ₩50,773 | ₩49,972 | ₩50,747 | +1.04% | 85.3만 |
|---|
| 2026.05.08 | ₩49,437 | ₩49,891 | ₩49,370 | ₩49,811 | +0.76% | 70.6만 |
|---|
| 2026.05.07 | ₩50,132 | ₩50,212 | ₩49,384 | ₩49,678 | -0.91% | 84.6만 |
|---|
| 2026.05.06 | ₩50,533 | ₩50,640 | ₩50,165 | ₩50,352 | -0.36% | 75.2만 |
|---|
| 2026.05.05 | ₩50,226 | ₩50,426 | ₩49,958 | ₩50,372 | +0.29% | 93.5만 |
|---|
| 2026.05.04 | ₩49,036 | ₩49,831 | ₩48,803 | ₩49,598 | +1.14% | 97.8만 |
|---|
| 2026.05.01 | ₩48,582 | ₩48,970 | ₩48,489 | ₩48,676 | +0.19% | 77.5만 |
|---|
| 2026.04.30 | ₩47,567 | ₩47,954 | ₩47,540 | ₩47,714 | +0.31% | 44.2만 |
|---|
| 2026.04.29 | ₩47,847 | ₩47,927 | ₩46,999 | ₩47,406 | -0.92% | 47.4만 |
|---|
| 2026.04.28 | ₩47,607 | ₩47,728 | ₩47,259 | ₩47,580 | -0.06% | 60.4만 |
|---|
| 2026.04.27 | ₩48,235 | ₩48,395 | ₩47,627 | ₩47,820 | -0.86% | 117.4만 |
|---|
| 2026.04.24 | ₩48,141 | ₩48,355 | ₩47,941 | ₩48,008 | -0.28% | 62.1만 |
|---|
| 2026.04.23 | ₩47,914 | ₩48,408 | ₩47,653 | ₩48,048 | +0.28% | 61.5만 |
|---|
| 2026.04.22 | ₩48,422 | ₩48,696 | ₩48,235 | ₩48,435 | +0.03% | 65.5만 |
|---|
| 2026.04.21 | ₩48,502 | ₩48,569 | ₩47,834 | ₩48,021 | -0.99% | 103.3만 |
|---|
| 2026.04.20 | ₩47,967 | ₩48,609 | ₩47,714 | ₩48,609 | +1.34% | 96.4만 |
|---|
| 2026.04.17 | ₩48,448 | ₩49,197 | ₩48,281 | ₩48,849 | +0.83% | 75.3만 |
|---|
| 2026.04.16 | ₩47,807 | ₩47,927 | ₩46,858 | ₩47,874 | +0.14% | 69.4만 |
|---|
| 2026.04.15 | ₩47,567 | ₩47,941 | ₩47,045 | ₩47,941 | +0.79% | 51.3만 |
|---|
| 2026.04.14 | ₩47,567 | ₩48,208 | ₩47,166 | ₩47,526 | -0.08% | 73.9만 |
|---|
| 2026.04.13 | ₩45,950 | ₩47,005 | ₩45,696 | ₩46,979 | +2.24% | 61.8만 |
|---|
| 2026.04.10 | ₩46,324 | ₩46,925 | ₩46,177 | ₩46,925 | +1.30% | 44.5만 |
|---|
| 2026.04.09 | ₩45,870 | ₩46,471 | ₩45,415 | ₩46,297 | +0.93% | 52.8만 |
|---|
| 2026.04.08 | ₩46,444 | ₩46,444 | ₩45,442 | ₩45,790 | -1.41% | 64.5만 |
|---|
| 2026.04.07 | ₩44,226 | ₩44,547 | ₩43,772 | ₩44,480 | +0.57% | 44.3만 |
|---|
| 2026.04.06 | ₩44,721 | ₩45,179 | ₩44,574 | ₩44,841 | +0.27% | 36.1만 |
|---|
| 2026.04.02 | ₩42,756 | ₩43,505 | ₩42,556 | ₩43,491 | +1.72% | 46.6만 |
|---|
| 2026.04.01 | ₩44,146 | ₩44,389 | ₩43,719 | ₩43,839 | -0.70% | 38.7만 |
|---|
| 2026.03.31 | ₩43,144 | ₩44,012 | ₩42,917 | ₩43,799 | +1.52% | 40.7만 |
|---|
| 2026.03.30 | ₩43,612 | ₩43,785 | ₩42,770 | ₩42,930 | -1.56% | 35.1만 |
|---|
| 2026.03.27 | ₩43,050 | ₩43,050 | ₩42,329 | ₩42,543 | -1.18% | 58.6만 |
|---|
| 2026.03.26 | ₩44,387 | ₩44,607 | ₩43,759 | ₩43,999 | -0.87% | 34.3만 |
|---|
| 2026.03.25 | ₩45,415 | ₩45,729 | ₩45,015 | ₩45,121 | -0.65% | 39.6만 |
|---|
| 2026.03.24 | ₩44,894 | ₩45,041 | ₩44,106 | ₩44,387 | -1.13% | 34.6만 |
|---|
| 2026.03.23 | ₩45,001 | ₩45,536 | ₩44,694 | ₩44,961 | -0.09% | 64.6만 |
|---|
| 2026.03.20 | ₩44,854 | ₩44,894 | ₩44,266 | ₩44,694 | -0.36% | 59.3만 |
|---|
| 2026.03.19 | ₩44,266 | ₩44,827 | ₩43,919 | ₩44,707 | +1.00% | 53.7만 |
|---|
| 2026.03.18 | ₩45,883 | ₩45,923 | ₩44,981 | ₩45,095 | -1.72% | 75.7만 |
|---|
| 2026.03.17 | ₩47,393 | ₩47,967 | ₩47,239 | ₩47,874 | +1.01% | 85.2만 |
|---|
| 2026.03.16 | ₩47,326 | ₩47,672 | ₩46,992 | ₩47,433 | +0.23% | 82만 |
|---|
| 2026.03.13 | ₩47,019 | ₩47,433 | ₩45,896 | ₩46,110 | -1.93% | 71.3만 |
|---|
| 2026.03.12 | ₩45,549 | ₩45,749 | ₩45,075 | ₩45,736 | +0.41% | 45만 |
|---|
| 2026.03.11 | ₩45,589 | ₩46,041 | ₩45,288 | ₩45,843 | +0.56% | 50만 |
|---|
| 2026.03.10 | ₩45,883 | ₩46,311 | ₩45,135 | ₩45,429 | -0.99% | 56.9만 |
|---|
| 2026.03.09 | ₩44,600 | ₩45,121 | ₩44,534 | ₩44,974 | +0.84% | 46.3만 |
|---|
| 2026.03.06 | ₩44,908 | ₩44,908 | ₩44,146 | ₩44,333 | -1.28% | 63.8만 |
|---|
| 2026.03.05 | ₩46,444 | ₩46,645 | ₩45,608 | ₩45,963 | -1.04% | 48.1만 |
|---|
| 2026.03.04 | ₩46,177 | ₩47,206 | ₩45,950 | ₩46,805 | +1.36% | 59.6만 |
|---|
| 2026.03.03 | ₩43,865 | ₩44,755 | ₩43,278 | ₩44,427 | +1.28% | 45.7만 |
|---|
| 2026.03.02 | ₩42,944 | ₩45,335 | ₩42,867 | ₩44,921 | +4.60% | 46.1만 |
|---|
| 2026.02.27 | ₩43,478 | ₩43,585 | ₩42,810 | ₩43,117 | -0.83% | 34.8만 |
|---|
| 2026.02.26 | ₩44,881 | ₩44,961 | ₩43,705 | ₩44,346 | -1.19% | 32.8만 |
|---|
| 2026.02.25 | ₩43,772 | ₩45,683 | ₩43,491 | ₩45,469 | +3.88% | 43.2만 |
|---|
| 2026.02.24 | ₩41,447 | ₩42,555 | ₩41,273 | ₩42,382 | +2.26% | 43.7만 |
|---|
| 2026.02.23 | ₩43,531 | ₩43,585 | ₩41,955 | ₩42,316 | -2.79% | 69.9만 |
|---|
| 2026.02.20 | ₩44,106 | ₩44,678 | ₩43,759 | ₩44,587 | +1.09% | 41.7만 |
|---|
| 2026.02.19 | ₩43,384 | ₩44,146 | ₩43,091 | ₩44,146 | +1.76% | 55.7만 |
|---|
| 2026.02.18 | ₩44,119 | ₩44,894 | ₩43,291 | ₩43,491 | -1.42% | 64만 |
|---|
| 2026.02.17 | ₩45,990 | ₩45,990 | ₩44,741 | ₩45,616 | -0.81% | 65.5만 |
|---|
| 2026.02.13 | ₩45,228 | ₩46,631 | ₩44,948 | ₩46,284 | +2.33% | 50.9만 |
|---|
| 2026.02.12 | ₩45,629 | ₩45,934 | ₩43,759 | ₩43,919 | -3.75% | 53.4만 |
|---|
| 2026.02.11 | ₩45,776 | ₩45,870 | ₩44,226 | ₩45,349 | -0.93% | 64.6만 |
|---|
| 2026.02.10 | ₩46,498 | ₩46,952 | ₩45,602 | ₩46,177 | -0.69% | 42.1만 |
|---|
| 2026.02.09 | ₩46,230 | ₩47,700 | ₩45,950 | ₩47,540 | +2.83% | 79만 |
|---|
| 2026.02.06 | ₩44,854 | ₩47,901 | ₩44,854 | ₩47,112 | +5.03% | 125.1만 |
|---|
| 2026.02.05 | ₩46,805 | ₩47,373 | ₩41,841 | ₩42,756 | -8.65% | 193.8만 |
|---|
| 2026.02.04 | ₩50,079 | ₩50,386 | ₩48,208 | ₩48,983 | -2.19% | 83.8만 |
|---|
| 2026.02.03 | ₩52,297 | ₩52,377 | ₩48,716 | ₩51,067 | -2.35% | 120.1만 |
|---|
| 2026.02.02 | ₩52,150 | ₩52,804 | ₩51,775 | ₩51,882 | -0.51% | 126.2만 |
|---|
| 2026.01.30 | ₩54,929 | ₩55,916 | ₩54,180 | ₩55,436 | +0.92% | 86.2만 |
|---|
| 2026.01.29 | ₩58,082 | ₩58,082 | ₩55,100 | ₩55,503 | -4.44% | 128.9만 |
|---|
| 2026.01.28 | ₩59,285 | ₩59,525 | ₩58,590 | ₩58,897 | -0.65% | 44.4만 |
|---|
| 2026.01.27 | ₩58,095 | ₩58,910 | ₩57,601 | ₩58,844 | +1.29% | 45.8만 |
|---|
| 2026.01.26 | ₩58,069 | ₩58,550 | ₩57,507 | ₩57,788 | -0.48% | 89.9만 |
|---|
| 2026.01.23 | ₩59,057 | ₩59,913 | ₩58,372 | ₩58,950 | -0.18% | 63.5만 |
|---|
| 2026.01.22 | ₩59,044 | ₩59,164 | ₩58,309 | ₩58,844 | -0.34% | 71.1만 |
|---|
| 2026.01.21 | ₩58,910 | ₩59,445 | ₩57,574 | ₩59,418 | +0.86% | 96만 |
|---|
| 2026.01.20 | ₩61,142 | ₩61,329 | ₩60,126 | ₩60,367 | -1.27% | 160.7만 |
|---|
| 2026.01.16 | ₩63,427 | ₩63,461 | ₩62,772 | ₩63,386 | -0.06% | 46.8만 |
|---|
| 2026.01.15 | ₩63,908 | ₩64,055 | ₩63,066 | ₩63,240 | -1.05% | 71.3만 |
|---|
| 2026.01.14 | ₩63,346 | ₩64,442 | ₩63,159 | ₩64,442 | +1.73% | 66.2만 |
|---|
| 2026.01.13 | ₩61,649 | ₩62,946 | ₩61,449 | ₩62,785 | +1.84% | 83만 |
|---|
| 2026.01.12 | ₩60,634 | ₩61,575 | ₩60,460 | ₩61,235 | +0.99% | 90.8만 |
|---|
| 2026.01.09 | ₩60,567 | ₩61,329 | ₩60,126 | ₩60,487 | -0.13% | 49.5만 |
|---|
| 2026.01.08 | ₩60,059 | ₩60,928 | ₩59,712 | ₩60,754 | +1.16% | 45.4만 |
|---|
| 2026.01.07 | ₩60,895 | ₩61,289 | ₩60,514 | ₩60,728 | -0.27% | 47.3만 |
|---|
| 2026.01.06 | ₩62,638 | ₩62,638 | ₩60,794 | ₩61,503 | -1.81% | 59.1만 |
|---|
| 2026.01.05 | ₩61,703 | ₩62,658 | ₩61,329 | ₩62,451 | +1.21% | 82.7만 |
|---|
| 2026.01.02 | ₩59,432 | ₩60,667 | ₩59,224 | ₩59,993 | +0.94% | 58.4만 |
|---|
| 2025.12.31 | ₩59,739 | ₩59,953 | ₩58,516 | ₩58,817 | -1.54% | 64.1만 |
|---|
| 2025.12.30 | ₩59,057 | ₩59,979 | ₩58,924 | ₩59,044 | -0.02% | 53.3만 |
|---|
| 2025.12.29 | ₩58,804 | ₩59,156 | ₩58,403 | ₩58,536 | -0.45% | 70.4만 |
|---|
| 2025.12.26 | ₩59,538 | ₩59,619 | ₩58,109 | ₩58,857 | -1.14% | 75만 |
|---|
| 2025.12.24 | ₩58,583 | ₩58,790 | ₩57,988 | ₩58,643 | +0.10% | 42.2만 |
|---|
| 2025.12.23 | ₩60,153 | ₩60,594 | ₩59,406 | ₩60,166 | +0.02% | 64.3만 |
|---|
| 2025.12.22 | ₩61,623 | ₩61,883 | ₩60,313 | ₩60,794 | -1.34% | 65.6만 |
|---|
| 2025.12.19 | ₩60,193 | ₩61,142 | ₩59,573 | ₩60,460 | +0.44% | 53.8만 |
|---|
| 2025.12.18 | ₩60,567 | ₩61,182 | ₩58,029 | ₩58,496 | -3.42% | 61.1만 |
|---|
| 2025.12.17 | ₩60,206 | ₩61,743 | ₩58,590 | ₩58,964 | -2.06% | 48.8만 |
|---|
| 2025.12.16 | ₩59,565 | ₩60,420 | ₩59,565 | ₩60,153 | +0.99% | 41만 |
|---|
| 2025.12.15 | ₩61,409 | ₩61,528 | ₩58,523 | ₩58,924 | -4.05% | 87.5만 |
|---|
| 2025.12.12 | ₩62,839 | ₩63,226 | ₩61,195 | ₩61,730 | -1.76% | 46.5만 |
|---|
| 2025.12.11 | ₩61,583 | ₩62,705 | ₩61,128 | ₩62,705 | +1.82% | 46.7만 |
|---|
| 2025.12.10 | ₩62,758 | ₩64,028 | ₩62,364 | ₩63,159 | +0.64% | 60.1만 |
|---|
| 2025.12.09 | ₩61,549 | ₩64,041 | ₩61,409 | ₩63,320 | +2.88% | 79.2만 |
|---|
| 2025.12.08 | ₩62,024 | ₩62,264 | ₩61,115 | ₩61,796 | -0.37% | 92.3만 |
|---|
| 2025.12.05 | ₩61,676 | ₩62,128 | ₩60,193 | ₩60,941 | -1.19% | 55.8만 |
|---|
| 2025.12.04 | ₩63,106 | ₩63,185 | ₩61,837 | ₩62,946 | -0.25% | 38만 |
|---|
| 2025.12.03 | ₩62,799 | ₩63,280 | ₩62,264 | ₩63,146 | +0.55% | 45.4만 |
|---|
| 2025.12.02 | ₩60,353 | ₩62,518 | ₩60,200 | ₩61,903 | +2.57% | 70.8만 |
|---|
| 2025.12.01 | ₩59,124 | ₩59,179 | ₩57,561 | ₩58,550 | -0.97% | 106.4만 |
|---|
| 2025.11.28 | ₩63,360 | ₩63,467 | ₩61,440 | ₩61,716 | -2.59% | 56.7만 |
|---|
| 2025.11.26 | ₩59,432 | ₩61,396 | ₩58,870 | ₩61,249 | +3.06% | 63.6만 |
|---|
| 2025.11.25 | ₩60,594 | ₩61,195 | ₩59,826 | ₩60,875 | +0.46% | 83.1만 |
|---|
| 2025.11.24 | ₩59,699 | ₩62,010 | ₩59,136 | ₩61,890 | +3.67% | 74.6만 |
|---|
| 2025.11.21 | ₩58,256 | ₩59,407 | ₩57,210 | ₩58,844 | +1.01% | 107.3만 |
|---|
| 2025.11.20 | ₩63,721 | ₩63,787 | ₩59,725 | ₩59,913 | -5.98% | 85.1만 |
|---|
| 2025.11.19 | ₩63,427 | ₩64,112 | ₩61,462 | ₩62,184 | -1.96% | 90.4만 |
|---|
| 2025.11.18 | ₩63,467 | ₩65,071 | ₩63,133 | ₩64,629 | +1.83% | 65.7만 |
|---|
| 2025.11.17 | ₩65,351 | ₩66,540 | ₩63,293 | ₩63,827 | -2.33% | 86만 |
|---|
| 2025.11.14 | ₩66,019 | ₩67,395 | ₩65,244 | ₩65,337 | -1.03% | 105만 |
|---|
| 2025.11.13 | ₩70,615 | ₩71,341 | ₩67,662 | ₩67,809 | -3.97% | 84.3만 |
|---|
| 2025.11.12 | ₩72,152 | ₩72,312 | ₩69,666 | ₩70,281 | -2.59% | 54만 |
|---|
| 2025.11.11 | ₩72,486 | ₩72,486 | ₩70,882 | ₩71,123 | -1.88% | 37.8만 |
|---|
| 2025.11.10 | ₩73,474 | ₩73,474 | ₩72,085 | ₩73,007 | -0.64% | 50.1만 |
|---|
| 2025.11.07 | ₩69,265 | ₩71,697 | ₩68,744 | ₩71,697 | +3.51% | 59.3만 |
|---|
| 2025.11.06 | ₩71,069 | ₩71,069 | ₩69,296 | ₩69,853 | -1.71% | 68만 |
|---|
| 2025.11.05 | ₩70,602 | ₩71,963 | ₩70,361 | ₩71,577 | +1.38% | 47.7만 |
|---|
| 2025.11.04 | ₩71,483 | ₩72,018 | ₩68,664 | ₩69,559 | -2.69% | 105만 |
|---|
| 2025.11.03 | ₩74,129 | ₩74,142 | ₩72,405 | ₩73,247 | -1.19% | 88.2만 |
|---|
| 2025.10.31 | ₩75,145 | ₩75,833 | ₩74,288 | ₩75,145 | 0.00% | 42.7만 |
|---|
| 2025.10.30 | ₩74,490 | ₩74,496 | ₩72,780 | ₩72,953 | -2.06% | 82.8만 |
|---|
| 2025.10.29 | ₩77,523 | ₩77,777 | ₩74,810 | ₩75,799 | -2.22% | 64.5만 |
|---|
| 2025.10.28 | ₩78,472 | ₩79,005 | ₩77,389 | ₩77,697 | -0.99% | 50.4만 |
|---|
| 2025.10.27 | ₩77,910 | ₩78,739 | ₩77,897 | ₩78,244 | +0.43% | 77.3만 |
|---|
| 2025.10.24 | ₩75,933 | ₩76,160 | ₩74,991 | ₩75,519 | -0.55% | 47.7만 |
|---|
| 2025.10.23 | ₩74,476 | ₩75,866 | ₩74,213 | ₩75,198 | +0.97% | 45.8만 |
|---|
| 2025.10.22 | ₩74,036 | ₩74,376 | ₩73,314 | ₩73,728 | -0.42% | 77.6만 |
|---|
| 2025.10.21 | ₩75,986 | ₩79,166 | ₩75,559 | ₩77,924 | +2.55% | 70.6만 |
|---|
| 2025.10.20 | ₩77,429 | ₩77,777 | ₩76,641 | ₩77,269 | -0.21% | 79.6만 |
|---|
| 2025.10.17 | ₩73,822 | ₩74,848 | ₩73,020 | ₩74,343 | +0.71% | 80.6만 |
|---|
| 2025.10.16 | ₩77,443 | ₩77,603 | ₩75,051 | ₩75,599 | -2.38% | 84.9만 |
|---|
| 2025.10.15 | ₩77,844 | ₩78,015 | ₩76,694 | ₩77,443 | -0.51% | 67.1만 |
|---|
| 2025.10.14 | ₩77,336 | ₩78,759 | ₩76,441 | ₩78,298 | +1.24% | 74.5만 |
|---|
| 2025.10.13 | ₩80,489 | ₩80,489 | ₩78,899 | ₩80,342 | -0.18% | 62.2만 |
|---|
| 2025.10.10 | ₩83,509 | ₩83,789 | ₩80,048 | ₩80,489 | -3.62% | 73.4만 |
|---|