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 | ₩44,719 | ₩44,987 | ₩44,491 | ₩44,518 | -0.45% | 48.8만 |
| 2026.10.08 | ₩44,625 | ₩44,746 | ₩43,546 | ₩44,169 | -1.02% | 112.3만 |
| 2026.10.07 | ₩45,094 | ₩45,188 | ₩44,779 | ₩45,041 | -0.12% | 75.8만 |
| 2026.10.06 | ₩46,194 | ₩46,596 | ₩46,033 | ₩46,154 | -0.09% | 53.7만 |
| 2026.10.05 | ₩46,261 | ₩46,598 | ₩45,852 | ₩46,140 | -0.26% | 59.8만 |
| 2026.10.02 | ₩46,663 | ₩46,811 | ₩45,282 | ₩45,483 | -2.53% | 90만 |
| 2026.10.01 | ₩45,027 | ₩45,859 | ₩45,027 | ₩45,604 | +1.28% | 49.3만 |
| 2026.09.30 | ₩45,886 | ₩46,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,255 |
| -1.37% |
| 47.6만 |
| 2026.09.29 | ₩45,483 | ₩45,617 | ₩44,893 | ₩45,242 | -0.53% | 35.6만 |
|---|
| 2026.09.28 | ₩45,269 | ₩45,517 | ₩44,719 | ₩45,121 | -0.33% | 54.9만 |
|---|
| 2026.09.25 | ₩45,309 | ₩45,470 | ₩44,964 | ₩45,416 | +0.24% | 105.4만 |
|---|
| 2026.09.24 | ₩45,202 | ₩45,698 | ₩45,081 | ₩45,497 | +0.65% | 35만 |
|---|
| 2026.09.23 | ₩45,993 | ₩46,100 | ₩45,041 | ₩45,510 | -1.05% | 55.5만 |
|---|
| 2026.09.22 | ₩46,047 | ₩46,382 | ₩45,859 | ₩46,181 | +0.29% | 77.7만 |
|---|
| 2026.09.21 | ₩45,550 | ₩46,395 | ₩45,497 | ₩46,288 | +1.62% | 129.1만 |
|---|
| 2026.09.18 | ₩42,547 | ₩44,062 | ₩42,480 | ₩43,995 | +3.40% | 101만 |
|---|
| 2026.09.17 | ₩41,635 | ₩41,917 | ₩41,327 | ₩41,675 | +0.10% | 52만 |
|---|
| 2026.09.16 | ₩41,246 | ₩41,595 | ₩40,860 | ₩41,367 | +0.29% | 51만 |
|---|
| 2026.09.15 | ₩42,802 | ₩42,909 | ₩41,727 | ₩42,386 | -0.97% | 100.9만 |
|---|
| 2026.09.14 | ₩43,257 | ₩43,982 | ₩43,197 | ₩43,847 | +1.36% | 74.1만 |
|---|
| 2026.09.11 | ₩43,056 | ₩44,156 | ₩42,694 | ₩43,083 | +0.06% | 68.9만 |
|---|
| 2026.09.10 | ₩42,748 | ₩43,003 | ₩42,600 | ₩42,855 | +0.25% | 41.8만 |
|---|
| 2026.09.09 | ₩44,022 | ₩44,022 | ₩43,284 | ₩43,378 | -1.46% | 41.9만 |
|---|
| 2026.09.08 | ₩43,365 | ₩43,660 | ₩42,985 | ₩43,425 | +0.14% | 59.5만 |
|---|
| 2026.09.04 | ₩43,888 | ₩44,089 | ₩43,492 | ₩44,089 | +0.46% | 65.1만 |
|---|
| 2026.09.03 | ₩43,566 | ₩44,920 | ₩43,485 | ₩44,920 | +3.11% | 63.5만 |
|---|
| 2026.09.02 | ₩42,694 | ₩42,976 | ₩42,533 | ₩42,815 | +0.28% | 34.9만 |
|---|
| 2026.09.01 | ₩43,231 | ₩43,382 | ₩42,466 | ₩42,909 | -0.74% | 45.2만 |
|---|
| 2026.08.31 | ₩43,351 | ₩43,807 | ₩43,284 | ₩43,700 | +0.80% | 53.6만 |
|---|
| 2026.08.28 | ₩43,713 | ₩44,035 | ₩42,989 | ₩43,257 | -1.04% | 61.9만 |
|---|
| 2026.08.27 | ₩43,780 | ₩44,370 | ₩43,673 | ₩44,008 | +0.52% | 43.2만 |
|---|
| 2026.08.26 | ₩43,378 | ₩43,579 | ₩43,190 | ₩43,485 | +0.25% | 31.8만 |
|---|
| 2026.08.25 | ₩43,593 | ₩43,874 | ₩43,338 | ₩43,619 | +0.06% | 52.3만 |
|---|
| 2026.08.24 | ₩43,700 | ₩44,035 | ₩43,204 | ₩43,606 | -0.21% | 93.5만 |
|---|
| 2026.08.21 | ₩42,909 | ₩43,231 | ₩42,614 | ₩42,909 | 0.00% | 106.3만 |
|---|
| 2026.08.20 | ₩40,897 | ₩41,361 | ₩40,576 | ₩41,273 | +0.92% | 84.1만 |
|---|
| 2026.08.19 | ₩37,894 | ₩40,012 | ₩37,753 | ₩39,516 | +4.28% | 88.3만 |
|---|
| 2026.08.18 | ₩38,216 | ₩38,698 | ₩38,202 | ₩38,524 | +0.81% | 46.5만 |
|---|
| 2026.08.17 | ₩37,854 | ₩38,511 | ₩37,854 | ₩38,363 | +1.35% | 53.2만 |
|---|
| 2026.08.14 | ₩37,545 | ₩37,766 | ₩37,391 | ₩37,639 | +0.25% | 62만 |
|---|
| 2026.08.13 | ₩37,880 | ₩38,149 | ₩37,545 | ₩37,827 | -0.14% | 52.2만 |
|---|
| 2026.08.12 | ₩38,108 | ₩38,135 | ₩37,760 | ₩37,787 | -0.84% | 49.6만 |
|---|
| 2026.08.11 | ₩38,189 | ₩38,242 | ₩37,720 | ₩37,894 | -0.77% | 30.6만 |
|---|
| 2026.08.10 | ₩38,605 | ₩38,658 | ₩37,994 | ₩38,162 | -1.15% | 44.6만 |
|---|
| 2026.08.07 | ₩38,752 | ₩38,806 | ₩38,377 | ₩38,638 | -0.29% | 38.2만 |
|---|
| 2026.08.06 | ₩38,229 | ₩38,591 | ₩38,169 | ₩38,363 | +0.35% | 25.3만 |
|---|
| 2026.08.05 | ₩38,175 | ₩38,564 | ₩37,988 | ₩38,497 | +0.84% | 27.9만 |
|---|
| 2026.08.04 | ₩37,947 | ₩38,336 | ₩37,880 | ₩38,336 | +1.02% | 32.5만 |
|---|
| 2026.08.03 | ₩37,290 | ₩38,095 | ₩37,290 | ₩38,028 | +1.98% | 38.6만 |
|---|
| 2026.07.31 | ₩37,961 | ₩37,978 | ₩37,250 | ₩37,518 | -1.17% | 51.6만 |
|---|
| 2026.07.30 | ₩38,430 | ₩38,591 | ₩38,310 | ₩38,437 | +0.02% | 30.3만 |
|---|
| 2026.07.29 | ₩38,149 | ₩38,336 | ₩37,746 | ₩37,840 | -0.81% | 36.5만 |
|---|
| 2026.07.28 | ₩37,760 | ₩38,041 | ₩37,425 | ₩37,894 | +0.36% | 31.6만 |
|---|
| 2026.07.27 | ₩38,537 | ₩38,819 | ₩38,175 | ₩38,444 | -0.24% | 42.4만 |
|---|
| 2026.07.24 | ₩38,068 | ₩38,175 | ₩37,805 | ₩38,068 | 0.00% | 55.4만 |
|---|
| 2026.07.23 | ₩38,403 | ₩38,497 | ₩38,256 | ₩38,296 | -0.28% | 45.6만 |
|---|
| 2026.07.22 | ₩38,712 | ₩39,007 | ₩38,672 | ₩38,779 | +0.17% | 39.5만 |
|---|
| 2026.07.21 | ₩39,959 | ₩40,173 | ₩39,758 | ₩39,932 | -0.07% | 54.4만 |
|---|
| 2026.07.20 | ₩39,047 | ₩39,624 | ₩38,873 | ₩39,597 | +1.41% | 48.5만 |
|---|
| 2026.07.17 | ₩38,283 | ₩38,940 | ₩38,028 | ₩38,819 | +1.40% | 47만 |
|---|
| 2026.07.16 | ₩38,812 | ₩39,168 | ₩38,765 | ₩38,926 | +0.29% | 45만 |
|---|
| 2026.07.15 | ₩39,355 | ₩39,490 | ₩39,101 | ₩39,195 | -0.41% | 49.5만 |
|---|
| 2026.07.14 | ₩38,658 | ₩39,180 | ₩38,504 | ₩39,060 | +1.04% | 42.8만 |
|---|
| 2026.07.13 | ₩38,001 | ₩38,189 | ₩37,626 | ₩37,894 | -0.28% | 50.3만 |
|---|
| 2026.07.10 | ₩38,712 | ₩39,060 | ₩38,570 | ₩38,692 | -0.05% | 37.2만 |
|---|
| 2026.07.09 | ₩38,028 | ₩38,417 | ₩37,927 | ₩38,310 | +0.74% | 35만 |
|---|
| 2026.07.08 | ₩37,666 | ₩37,862 | ₩37,425 | ₩37,813 | +0.39% | 49.4만 |
|---|
| 2026.07.07 | ₩38,108 | ₩38,737 | ₩37,947 | ₩38,524 | +1.09% | 41.1만 |
|---|
| 2026.07.06 | ₩37,438 | ₩38,564 | ₩37,264 | ₩38,457 | +2.72% | 63.5만 |
|---|
| 2026.07.02 | ₩37,451 | ₩37,679 | ₩37,150 | ₩37,411 | -0.11% | 39.1만 |
|---|
| 2026.07.01 | ₩35,815 | ₩36,788 | ₩35,815 | ₩36,540 | +2.02% | 43.3만 |
|---|
| 2026.06.30 | ₩35,815 | ₩36,177 | ₩35,561 | ₩36,017 | +0.56% | 65.5만 |
|---|
| 2026.06.29 | ₩36,593 | ₩37,062 | ₩36,057 | ₩36,955 | +0.99% | 46.9만 |
|---|
| 2026.06.26 | ₩36,017 | ₩37,016 | ₩35,979 | ₩36,560 | +1.51% | 52.6만 |
|---|
| 2026.06.25 | ₩37,331 | ₩37,398 | ₩35,561 | ₩36,218 | -2.98% | 65.2만 |
|---|
| 2026.06.24 | ₩37,854 | ₩37,960 | ₩36,151 | ₩36,540 | -3.47% | 92만 |
|---|
| 2026.06.23 | ₩37,974 | ₩38,430 | ₩37,880 | ₩38,108 | +0.35% | 117.5만 |
|---|
| 2026.06.22 | ₩39,744 | ₩40,066 | ₩39,275 | ₩39,382 | -0.91% | 76.1만 |
|---|
| 2026.06.18 | ₩39,262 | ₩39,355 | ₩38,082 | ₩38,444 | -2.08% | 85만 |
|---|
| 2026.06.17 | ₩39,771 | ₩40,562 | ₩39,168 | ₩39,355 | -1.05% | 83.5만 |
|---|
| 2026.06.16 | ₩40,361 | ₩40,549 | ₩39,939 | ₩40,133 | -0.56% | 58만 |
|---|
| 2026.06.15 | ₩41,769 | ₩42,037 | ₩41,391 | ₩41,568 | -0.48% | 130.9만 |
|---|
| 2026.06.12 | ₩39,624 | ₩40,254 | ₩39,382 | ₩39,798 | +0.44% | 67만 |
|---|
| 2026.06.11 | ₩39,221 | ₩39,945 | ₩38,940 | ₩39,771 | +1.40% | 54.7만 |
|---|
| 2026.06.10 | ₩38,444 | ₩39,208 | ₩38,444 | ₩38,672 | +0.59% | 62.8만 |
|---|
| 2026.06.09 | ₩38,993 | ₩39,208 | ₩37,988 | ₩38,846 | -0.38% | 90.1만 |
|---|
| 2026.06.08 | ₩39,704 | ₩40,106 | ₩39,516 | ₩39,597 | -0.27% | 89.6만 |
|---|
| 2026.06.05 | ₩38,900 | ₩38,967 | ₩36,969 | ₩37,693 | -3.10% | 159.5만 |
|---|
| 2026.06.04 | ₩39,610 | ₩40,240 | ₩39,302 | ₩39,664 | +0.14% | 98.4만 |
|---|
| 2026.06.03 | ₩41,487 | ₩41,782 | ₩40,663 | ₩40,750 | -1.78% | 93.7만 |
|---|
| 2026.06.02 | ₩43,016 | ₩43,043 | ₩41,367 | ₩41,823 | -2.77% | 185.2만 |
|---|
| 2026.06.01 | ₩44,531 | ₩44,652 | ₩43,780 | ₩44,357 | -0.39% | 99.5만 |
|---|
| 2026.05.29 | ₩45,188 | ₩45,825 | ₩44,759 | ₩45,363 | +0.39% | 63.4만 |
|---|
| 2026.05.28 | ₩45,322 | ₩45,470 | ₩44,853 | ₩45,269 | -0.12% | 105.1만 |
|---|
| 2026.05.27 | ₩46,388 | ₩46,569 | ₩46,060 | ₩46,234 | -0.33% | 73.6만 |
|---|
| 2026.05.26 | ₩47,253 | ₩48,058 | ₩46,744 | ₩46,824 | -0.91% | 115.5만 |
|---|
| 2026.05.22 | ₩47,723 | ₩47,723 | ₩46,744 | ₩46,985 | -1.55% | 108.1만 |
|---|
| 2026.05.21 | ₩47,615 | ₩48,024 | ₩47,267 | ₩47,870 | +0.54% | 59.7만 |
|---|
| 2026.05.20 | ₩47,602 | ₩47,897 | ₩47,367 | ₩47,897 | +0.62% | 65.4만 |
|---|
| 2026.05.19 | ₩48,272 | ₩48,567 | ₩47,977 | ₩48,487 | +0.44% | 69.3만 |
|---|
| 2026.05.18 | ₩48,688 | ₩48,688 | ₩47,951 | ₩48,366 | -0.66% | 141.9만 |
|---|
| 2026.05.15 | ₩49,949 | ₩49,962 | ₩49,265 | ₩49,654 | -0.59% | 73.7만 |
|---|
| 2026.05.14 | ₩49,734 | ₩50,914 | ₩49,640 | ₩50,619 | +1.78% | 64만 |
|---|
| 2026.05.13 | ₩49,962 | ₩50,002 | ₩49,305 | ₩49,734 | -0.46% | 64.9만 |
|---|
| 2026.05.12 | ₩50,244 | ₩50,351 | ₩49,828 | ₩50,337 | +0.19% | 72.5만 |
|---|
| 2026.05.11 | ₩50,404 | ₩50,954 | ₩50,150 | ₩50,927 | +1.04% | 85.3만 |
|---|
| 2026.05.08 | ₩49,613 | ₩50,069 | ₩49,546 | ₩49,989 | +0.76% | 70.6만 |
|---|
| 2026.05.07 | ₩50,311 | ₩50,391 | ₩49,560 | ₩49,855 | -0.91% | 84.6만 |
|---|
| 2026.05.06 | ₩50,713 | ₩50,820 | ₩50,344 | ₩50,532 | -0.36% | 75.2만 |
|---|
| 2026.05.05 | ₩50,404 | ₩50,606 | ₩50,136 | ₩50,552 | +0.29% | 93.5만 |
|---|
| 2026.05.04 | ₩49,211 | ₩50,009 | ₩48,976 | ₩49,774 | +1.14% | 97.8만 |
|---|
| 2026.05.01 | ₩48,755 | ₩49,144 | ₩48,661 | ₩48,849 | +0.19% | 77.5만 |
|---|
| 2026.04.30 | ₩47,736 | ₩48,125 | ₩47,709 | ₩47,884 | +0.31% | 44.2만 |
|---|
| 2026.04.29 | ₩48,018 | ₩48,098 | ₩47,166 | ₩47,575 | -0.92% | 47.4만 |
|---|
| 2026.04.28 | ₩47,776 | ₩47,898 | ₩47,428 | ₩47,749 | -0.06% | 60.4만 |
|---|
| 2026.04.27 | ₩48,406 | ₩48,567 | ₩47,796 | ₩47,991 | -0.86% | 117.4만 |
|---|
| 2026.04.24 | ₩48,313 | ₩48,527 | ₩48,111 | ₩48,179 | -0.28% | 62.1만 |
|---|
| 2026.04.23 | ₩48,085 | ₩48,581 | ₩47,823 | ₩48,219 | +0.28% | 61.5만 |
|---|
| 2026.04.22 | ₩48,594 | ₩48,869 | ₩48,406 | ₩48,608 | +0.03% | 65.5만 |
|---|
| 2026.04.21 | ₩48,675 | ₩48,742 | ₩48,004 | ₩48,192 | -0.99% | 103.3만 |
|---|
| 2026.04.20 | ₩48,138 | ₩48,782 | ₩47,884 | ₩48,782 | +1.34% | 96.4만 |
|---|
| 2026.04.17 | ₩48,621 | ₩49,372 | ₩48,453 | ₩49,023 | +0.83% | 75.3만 |
|---|
| 2026.04.16 | ₩47,977 | ₩48,098 | ₩47,025 | ₩48,044 | +0.14% | 69.4만 |
|---|
| 2026.04.15 | ₩47,736 | ₩48,111 | ₩47,213 | ₩48,111 | +0.79% | 51.3만 |
|---|
| 2026.04.14 | ₩47,736 | ₩48,380 | ₩47,334 | ₩47,696 | -0.08% | 73.9만 |
|---|
| 2026.04.13 | ₩46,114 | ₩47,173 | ₩45,859 | ₩47,146 | +2.24% | 61.8만 |
|---|
| 2026.04.10 | ₩46,489 | ₩47,092 | ₩46,342 | ₩47,092 | +1.30% | 44.5만 |
|---|
| 2026.04.09 | ₩46,033 | ₩46,637 | ₩45,577 | ₩46,462 | +0.93% | 52.8만 |
|---|
| 2026.04.08 | ₩46,610 | ₩46,610 | ₩45,604 | ₩45,953 | -1.41% | 64.5만 |
|---|
| 2026.04.07 | ₩44,384 | ₩44,706 | ₩43,928 | ₩44,639 | +0.57% | 44.3만 |
|---|
| 2026.04.06 | ₩44,880 | ₩45,340 | ₩44,732 | ₩45,001 | +0.27% | 36.1만 |
|---|
| 2026.04.02 | ₩42,909 | ₩43,660 | ₩42,708 | ₩43,646 | +1.72% | 46.6만 |
|---|
| 2026.04.01 | ₩44,303 | ₩44,547 | ₩43,874 | ₩43,995 | -0.70% | 38.7만 |
|---|
| 2026.03.31 | ₩43,298 | ₩44,169 | ₩43,070 | ₩43,955 | +1.52% | 40.7만 |
|---|
| 2026.03.30 | ₩43,767 | ₩43,941 | ₩42,922 | ₩43,083 | -1.56% | 35.1만 |
|---|
| 2026.03.27 | ₩43,204 | ₩43,204 | ₩42,480 | ₩42,694 | -1.18% | 58.6만 |
|---|
| 2026.03.26 | ₩44,545 | ₩44,766 | ₩43,914 | ₩44,156 | -0.87% | 34.3만 |
|---|
| 2026.03.25 | ₩45,577 | ₩45,892 | ₩45,175 | ₩45,282 | -0.65% | 39.6만 |
|---|
| 2026.03.24 | ₩45,054 | ₩45,202 | ₩44,263 | ₩44,545 | -1.13% | 34.6만 |
|---|
| 2026.03.23 | ₩45,162 | ₩45,698 | ₩44,853 | ₩45,121 | -0.09% | 64.6만 |
|---|
| 2026.03.20 | ₩45,014 | ₩45,054 | ₩44,424 | ₩44,853 | -0.36% | 59.3만 |
|---|
| 2026.03.19 | ₩44,424 | ₩44,987 | ₩44,075 | ₩44,867 | +1.00% | 53.7만 |
|---|
| 2026.03.18 | ₩46,047 | ₩46,087 | ₩45,141 | ₩45,255 | -1.72% | 75.7만 |
|---|
| 2026.03.17 | ₩47,562 | ₩48,138 | ₩47,408 | ₩48,044 | +1.01% | 85.2만 |
|---|
| 2026.03.16 | ₩47,495 | ₩47,842 | ₩47,159 | ₩47,602 | +0.23% | 82만 |
|---|
| 2026.03.13 | ₩47,186 | ₩47,602 | ₩46,060 | ₩46,274 | -1.93% | 71.3만 |
|---|
| 2026.03.12 | ₩45,711 | ₩45,912 | ₩45,235 | ₩45,899 | +0.41% | 45만 |
|---|
| 2026.03.11 | ₩45,752 | ₩46,205 | ₩45,450 | ₩46,006 | +0.56% | 50만 |
|---|
| 2026.03.10 | ₩46,047 | ₩46,476 | ₩45,296 | ₩45,591 | -0.99% | 56.9만 |
|---|
| 2026.03.09 | ₩44,759 | ₩45,282 | ₩44,692 | ₩45,135 | +0.84% | 46.3만 |
|---|
| 2026.03.06 | ₩45,068 | ₩45,068 | ₩44,303 | ₩44,491 | -1.28% | 63.8만 |
|---|
| 2026.03.05 | ₩46,610 | ₩46,811 | ₩45,770 | ₩46,127 | -1.04% | 48.1만 |
|---|
| 2026.03.04 | ₩46,342 | ₩47,374 | ₩46,114 | ₩46,972 | +1.36% | 59.6만 |
|---|
| 2026.03.03 | ₩44,022 | ₩44,915 | ₩43,432 | ₩44,585 | +1.28% | 45.7만 |
|---|
| 2026.03.02 | ₩43,097 | ₩45,497 | ₩43,020 | ₩45,081 | +4.60% | 46.1만 |
|---|
| 2026.02.27 | ₩43,633 | ₩43,740 | ₩42,962 | ₩43,271 | -0.83% | 34.8만 |
|---|
| 2026.02.26 | ₩45,041 | ₩45,121 | ₩43,861 | ₩44,504 | -1.19% | 32.8만 |
|---|
| 2026.02.25 | ₩43,928 | ₩45,845 | ₩43,646 | ₩45,631 | +3.88% | 43.2만 |
|---|
| 2026.02.24 | ₩41,595 | ₩42,706 | ₩41,420 | ₩42,533 | +2.26% | 43.7만 |
|---|
| 2026.02.23 | ₩43,687 | ₩43,740 | ₩42,104 | ₩42,466 | -2.79% | 69.9만 |
|---|
| 2026.02.20 | ₩44,263 | ₩44,837 | ₩43,914 | ₩44,746 | +1.09% | 41.7만 |
|---|
| 2026.02.19 | ₩43,539 | ₩44,303 | ₩43,244 | ₩44,303 | +1.76% | 55.7만 |
|---|
| 2026.02.18 | ₩44,277 | ₩45,054 | ₩43,445 | ₩43,646 | -1.42% | 64만 |
|---|
| 2026.02.17 | ₩46,154 | ₩46,154 | ₩44,900 | ₩45,778 | -0.81% | 65.5만 |
|---|
| 2026.02.13 | ₩45,389 | ₩46,797 | ₩45,108 | ₩46,449 | +2.33% | 50.9만 |
|---|
| 2026.02.12 | ₩45,792 | ₩46,097 | ₩43,914 | ₩44,075 | -3.75% | 53.4만 |
|---|
| 2026.02.11 | ₩45,939 | ₩46,033 | ₩44,384 | ₩45,510 | -0.93% | 64.6만 |
|---|
| 2026.02.10 | ₩46,663 | ₩47,119 | ₩45,765 | ₩46,342 | -0.69% | 42.1만 |
|---|
| 2026.02.09 | ₩46,395 | ₩47,870 | ₩46,114 | ₩47,709 | +2.83% | 79만 |
|---|
| 2026.02.06 | ₩45,014 | ₩48,071 | ₩45,014 | ₩47,280 | +5.03% | 125.1만 |
|---|
| 2026.02.05 | ₩46,972 | ₩47,542 | ₩41,990 | ₩42,909 | -8.65% | 193.8만 |
|---|
| 2026.02.04 | ₩50,257 | ₩50,565 | ₩48,380 | ₩49,157 | -2.19% | 83.8만 |
|---|
| 2026.02.03 | ₩52,483 | ₩52,563 | ₩48,889 | ₩51,249 | -2.35% | 120.1만 |
|---|
| 2026.02.02 | ₩52,335 | ₩52,992 | ₩51,960 | ₩52,067 | -0.51% | 126.2만 |
|---|
| 2026.01.30 | ₩55,124 | ₩56,115 | ₩54,373 | ₩55,634 | +0.92% | 86.2만 |
|---|
| 2026.01.29 | ₩58,289 | ₩58,289 | ₩55,296 | ₩55,701 | -4.44% | 128.9만 |
|---|
| 2026.01.28 | ₩59,496 | ₩59,737 | ₩58,798 | ₩59,107 | -0.65% | 44.4만 |
|---|
| 2026.01.27 | ₩58,302 | ₩59,120 | ₩57,806 | ₩59,053 | +1.29% | 45.8만 |
|---|
| 2026.01.26 | ₩58,276 | ₩58,758 | ₩57,712 | ₩57,994 | -0.48% | 89.9만 |
|---|
| 2026.01.23 | ₩59,268 | ₩60,126 | ₩58,580 | ₩59,161 | -0.18% | 63.5만 |
|---|
| 2026.01.22 | ₩59,254 | ₩59,375 | ₩58,517 | ₩59,053 | -0.34% | 71.1만 |
|---|
| 2026.01.21 | ₩59,120 | ₩59,657 | ₩57,779 | ₩59,630 | +0.86% | 96만 |
|---|
| 2026.01.20 | ₩61,360 | ₩61,547 | ₩60,341 | ₩60,582 | -1.27% | 160.7만 |
|---|
| 2026.01.16 | ₩63,653 | ₩63,687 | ₩62,995 | ₩63,612 | -0.06% | 46.8만 |
|---|
| 2026.01.15 | ₩64,135 | ₩64,283 | ₩63,290 | ₩63,465 | -1.05% | 71.3만 |
|---|
| 2026.01.14 | ₩63,572 | ₩64,672 | ₩63,384 | ₩64,672 | +1.73% | 66.2만 |
|---|
| 2026.01.13 | ₩61,869 | ₩63,170 | ₩61,668 | ₩63,009 | +1.84% | 83만 |
|---|
| 2026.01.12 | ₩60,850 | ₩61,794 | ₩60,676 | ₩61,453 | +0.99% | 90.8만 |
|---|
| 2026.01.09 | ₩60,783 | ₩61,547 | ₩60,341 | ₩60,703 | -0.13% | 49.5만 |
|---|
| 2026.01.08 | ₩60,273 | ₩61,145 | ₩59,925 | ₩60,971 | +1.16% | 45.4만 |
|---|
| 2026.01.07 | ₩61,112 | ₩61,507 | ₩60,729 | ₩60,944 | -0.27% | 47.3만 |
|---|
| 2026.01.06 | ₩62,861 | ₩62,861 | ₩61,011 | ₩61,722 | -1.81% | 59.1만 |
|---|
| 2026.01.05 | ₩61,923 | ₩62,882 | ₩61,547 | ₩62,674 | +1.21% | 82.7만 |
|---|
| 2026.01.02 | ₩59,643 | ₩60,884 | ₩59,435 | ₩60,206 | +0.94% | 58.4만 |
|---|
| 2025.12.31 | ₩59,952 | ₩60,166 | ₩58,725 | ₩59,026 | -1.54% | 64.1만 |
|---|
| 2025.12.30 | ₩59,268 | ₩60,193 | ₩59,134 | ₩59,254 | -0.02% | 53.3만 |
|---|
| 2025.12.29 | ₩59,013 | ₩59,367 | ₩58,611 | ₩58,745 | -0.45% | 70.4만 |
|---|
| 2025.12.26 | ₩59,751 | ₩59,831 | ₩58,316 | ₩59,067 | -1.14% | 75만 |
|---|
| 2025.12.24 | ₩58,792 | ₩59,000 | ₩58,195 | ₩58,852 | +0.10% | 42.2만 |
|---|
| 2025.12.23 | ₩60,367 | ₩60,810 | ₩59,618 | ₩60,381 | +0.02% | 64.3만 |
|---|
| 2025.12.22 | ₩61,842 | ₩62,104 | ₩60,528 | ₩61,011 | -1.34% | 65.6만 |
|---|
| 2025.12.19 | ₩60,408 | ₩61,360 | ₩59,785 | ₩60,676 | +0.44% | 53.8만 |
|---|
| 2025.12.18 | ₩60,783 | ₩61,400 | ₩58,235 | ₩58,705 | -3.42% | 61.1만 |
|---|
| 2025.12.17 | ₩60,421 | ₩61,963 | ₩58,798 | ₩59,174 | -2.06% | 48.8만 |
|---|
| 2025.12.16 | ₩59,777 | ₩60,635 | ₩59,777 | ₩60,367 | +0.99% | 41만 |
|---|
| 2025.12.15 | ₩61,628 | ₩61,747 | ₩58,731 | ₩59,134 | -4.05% | 87.5만 |
|---|
| 2025.12.12 | ₩63,063 | ₩63,451 | ₩61,413 | ₩61,950 | -1.76% | 46.5만 |
|---|
| 2025.12.11 | ₩61,802 | ₩62,928 | ₩61,346 | ₩62,928 | +1.82% | 46.7만 |
|---|
| 2025.12.10 | ₩62,982 | ₩64,256 | ₩62,587 | ₩63,384 | +0.64% | 60.1만 |
|---|
| 2025.12.09 | ₩61,769 | ₩64,269 | ₩61,628 | ₩63,545 | +2.88% | 79.2만 |
|---|
| 2025.12.08 | ₩62,245 | ₩62,486 | ₩61,333 | ₩62,017 | -0.37% | 92.3만 |
|---|
| 2025.12.05 | ₩61,896 | ₩62,349 | ₩60,408 | ₩61,158 | -1.19% | 55.8만 |
|---|
| 2025.12.04 | ₩63,331 | ₩63,410 | ₩62,057 | ₩63,170 | -0.25% | 38만 |
|---|
| 2025.12.03 | ₩63,022 | ₩63,505 | ₩62,486 | ₩63,371 | +0.55% | 45.4만 |
|---|
| 2025.12.02 | ₩60,568 | ₩62,741 | ₩60,414 | ₩62,124 | +2.57% | 70.8만 |
|---|
| 2025.12.01 | ₩59,335 | ₩59,390 | ₩57,766 | ₩58,758 | -0.97% | 106.4만 |
|---|
| 2025.11.28 | ₩63,585 | ₩63,693 | ₩61,659 | ₩61,936 | -2.59% | 56.7만 |
|---|
| 2025.11.26 | ₩59,643 | ₩61,614 | ₩59,080 | ₩61,467 | +3.06% | 63.6만 |
|---|
| 2025.11.25 | ₩60,810 | ₩61,413 | ₩60,039 | ₩61,091 | +0.46% | 83.1만 |
|---|
| 2025.11.24 | ₩59,911 | ₩62,231 | ₩59,347 | ₩62,110 | +3.67% | 74.6만 |
|---|
| 2025.11.21 | ₩58,463 | ₩59,619 | ₩57,413 | ₩59,053 | +1.01% | 107.3만 |
|---|
| 2025.11.20 | ₩63,948 | ₩64,015 | ₩59,938 | ₩60,126 | -5.98% | 85.1만 |
|---|
| 2025.11.19 | ₩63,653 | ₩64,340 | ₩61,681 | ₩62,405 | -1.96% | 90.4만 |
|---|
| 2025.11.18 | ₩63,693 | ₩65,303 | ₩63,358 | ₩64,859 | +1.83% | 65.7만 |
|---|
| 2025.11.17 | ₩65,583 | ₩66,777 | ₩63,518 | ₩64,055 | -2.33% | 86만 |
|---|
| 2025.11.14 | ₩66,254 | ₩67,635 | ₩65,476 | ₩65,570 | -1.03% | 105만 |
|---|
| 2025.11.13 | ₩70,867 | ₩71,595 | ₩67,903 | ₩68,051 | -3.97% | 84.3만 |
|---|
| 2025.11.12 | ₩72,409 | ₩72,570 | ₩69,915 | ₩70,531 | -2.59% | 54만 |
|---|
| 2025.11.11 | ₩72,744 | ₩72,744 | ₩71,135 | ₩71,376 | -1.88% | 37.8만 |
|---|
| 2025.11.10 | ₩73,736 | ₩73,736 | ₩72,342 | ₩73,267 | -0.64% | 50.1만 |
|---|
| 2025.11.07 | ₩69,512 | ₩71,953 | ₩68,989 | ₩71,953 | +3.51% | 59.3만 |
|---|
| 2025.11.06 | ₩71,322 | ₩71,322 | ₩69,543 | ₩70,102 | -1.71% | 68만 |
|---|
| 2025.11.05 | ₩70,853 | ₩72,220 | ₩70,612 | ₩71,832 | +1.38% | 47.7만 |
|---|
| 2025.11.04 | ₩71,738 | ₩72,275 | ₩68,909 | ₩69,807 | -2.69% | 105만 |
|---|
| 2025.11.03 | ₩74,393 | ₩74,407 | ₩72,663 | ₩73,508 | -1.19% | 88.2만 |
|---|
| 2025.10.31 | ₩75,412 | ₩76,103 | ₩74,553 | ₩75,412 | 0.00% | 42.7만 |
|---|
| 2025.10.30 | ₩74,755 | ₩74,762 | ₩73,039 | ₩73,213 | -2.06% | 82.8만 |
|---|
| 2025.10.29 | ₩77,799 | ₩78,054 | ₩75,077 | ₩76,069 | -2.22% | 64.5만 |
|---|
| 2025.10.28 | ₩78,751 | ₩79,286 | ₩77,665 | ₩77,973 | -0.99% | 50.4만 |
|---|
| 2025.10.27 | ₩78,188 | ₩79,019 | ₩78,174 | ₩78,523 | +0.43% | 77.3만 |
|---|
| 2025.10.24 | ₩76,203 | ₩76,431 | ₩75,258 | ₩75,788 | -0.55% | 47.7만 |
|---|
| 2025.10.23 | ₩74,742 | ₩76,136 | ₩74,478 | ₩75,466 | +0.97% | 45.8만 |
|---|
| 2025.10.22 | ₩74,299 | ₩74,641 | ₩73,575 | ₩73,991 | -0.42% | 77.6만 |
|---|
| 2025.10.21 | ₩76,257 | ₩79,448 | ₩75,828 | ₩78,201 | +2.55% | 70.6만 |
|---|
| 2025.10.20 | ₩77,705 | ₩78,054 | ₩76,914 | ₩77,544 | -0.21% | 79.6만 |
|---|
| 2025.10.17 | ₩74,085 | ₩75,115 | ₩73,280 | ₩74,608 | +0.71% | 80.6만 |
|---|
| 2025.10.16 | ₩77,719 | ₩77,879 | ₩75,318 | ₩75,868 | -2.38% | 84.9만 |
|---|
| 2025.10.15 | ₩78,121 | ₩78,292 | ₩76,968 | ₩77,719 | -0.51% | 67.1만 |
|---|
| 2025.10.14 | ₩77,611 | ₩79,039 | ₩76,713 | ₩78,577 | +1.24% | 74.5만 |
|---|
| 2025.10.13 | ₩80,776 | ₩80,776 | ₩79,180 | ₩80,628 | -0.18% | 62.2만 |
|---|
| 2025.10.10 | ₩83,806 | ₩84,088 | ₩80,333 | ₩80,776 | -3.62% | 73.4만 |
|---|