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 | ₩44,515 | ₩44,782 | ₩44,288 | ₩44,315 | -0.45% | 48.8만 |
| 2026.10.08 | ₩44,421 | ₩44,542 | ₩43,347 | ₩43,968 | -1.02% | 112.3만 |
| 2026.10.07 | ₩44,889 | ₩44,982 | ₩44,575 | ₩44,835 | -0.12% | 75.8만 |
| 2026.10.06 | ₩45,983 | ₩46,384 | ₩45,823 | ₩45,943 | -0.09% | 53.7만 |
| 2026.10.05 | ₩46,050 | ₩46,385 | ₩45,643 | ₩45,930 | -0.26% | 59.8만 |
| 2026.10.02 | ₩46,450 | ₩46,597 | ₩45,076 | ₩45,276 | -2.53% | 90만 |
| 2026.10.01 | ₩44,822 | ₩45,649 | ₩44,822 | ₩45,396 | +1.28% | 49.3만 |
| 2026.09.30 | ₩45,676 | ₩45,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,049 |
| -1.37% |
| 47.6만 |
| 2026.09.29 | ₩45,276 | ₩45,409 | ₩44,688 | ₩45,035 | -0.53% | 35.6만 |
|---|
| 2026.09.28 | ₩45,062 | ₩45,309 | ₩44,515 | ₩44,915 | -0.33% | 54.9만 |
|---|
| 2026.09.25 | ₩45,102 | ₩45,262 | ₩44,759 | ₩45,209 | +0.24% | 105.4만 |
|---|
| 2026.09.24 | ₩44,995 | ₩45,489 | ₩44,875 | ₩45,289 | +0.65% | 35만 |
|---|
| 2026.09.23 | ₩45,783 | ₩45,890 | ₩44,835 | ₩45,302 | -1.05% | 55.5만 |
|---|
| 2026.09.22 | ₩45,836 | ₩46,170 | ₩45,649 | ₩45,970 | +0.29% | 77.7만 |
|---|
| 2026.09.21 | ₩45,342 | ₩46,183 | ₩45,289 | ₩46,077 | +1.62% | 129.1만 |
|---|
| 2026.09.18 | ₩42,353 | ₩43,861 | ₩42,286 | ₩43,794 | +3.40% | 101만 |
|---|
| 2026.09.17 | ₩41,445 | ₩41,725 | ₩41,138 | ₩41,485 | +0.10% | 52만 |
|---|
| 2026.09.16 | ₩41,058 | ₩41,405 | ₩40,673 | ₩41,178 | +0.29% | 51만 |
|---|
| 2026.09.15 | ₩42,606 | ₩42,713 | ₩41,537 | ₩42,192 | -0.97% | 100.9만 |
|---|
| 2026.09.14 | ₩43,060 | ₩43,781 | ₩43,000 | ₩43,647 | +1.36% | 74.1만 |
|---|
| 2026.09.11 | ₩42,860 | ₩43,954 | ₩42,499 | ₩42,886 | +0.06% | 68.9만 |
|---|
| 2026.09.10 | ₩42,553 | ₩42,806 | ₩42,406 | ₩42,660 | +0.25% | 41.8만 |
|---|
| 2026.09.09 | ₩43,821 | ₩43,821 | ₩43,087 | ₩43,180 | -1.46% | 41.9만 |
|---|
| 2026.09.08 | ₩43,167 | ₩43,460 | ₩42,789 | ₩43,227 | +0.14% | 59.5만 |
|---|
| 2026.09.04 | ₩43,687 | ₩43,888 | ₩43,294 | ₩43,888 | +0.46% | 65.1만 |
|---|
| 2026.09.03 | ₩43,367 | ₩44,715 | ₩43,287 | ₩44,715 | +3.11% | 63.5만 |
|---|
| 2026.09.02 | ₩42,499 | ₩42,780 | ₩42,339 | ₩42,620 | +0.28% | 34.9만 |
|---|
| 2026.09.01 | ₩43,033 | ₩43,184 | ₩42,272 | ₩42,713 | -0.74% | 45.2만 |
|---|
| 2026.08.31 | ₩43,153 | ₩43,607 | ₩43,087 | ₩43,500 | +0.80% | 53.6만 |
|---|
| 2026.08.28 | ₩43,514 | ₩43,834 | ₩42,793 | ₩43,060 | -1.04% | 61.9만 |
|---|
| 2026.08.27 | ₩43,581 | ₩44,168 | ₩43,474 | ₩43,807 | +0.52% | 43.2만 |
|---|
| 2026.08.26 | ₩43,180 | ₩43,380 | ₩42,993 | ₩43,287 | +0.25% | 31.8만 |
|---|
| 2026.08.25 | ₩43,394 | ₩43,674 | ₩43,140 | ₩43,420 | +0.06% | 52.3만 |
|---|
| 2026.08.24 | ₩43,500 | ₩43,834 | ₩43,007 | ₩43,407 | -0.21% | 93.5만 |
|---|
| 2026.08.21 | ₩42,713 | ₩43,033 | ₩42,419 | ₩42,713 | 0.00% | 106.3만 |
|---|
| 2026.08.20 | ₩40,711 | ₩41,173 | ₩40,390 | ₩41,085 | +0.92% | 84.1만 |
|---|
| 2026.08.19 | ₩37,721 | ₩39,830 | ₩37,581 | ₩39,336 | +4.28% | 88.3만 |
|---|
| 2026.08.18 | ₩38,041 | ₩38,522 | ₩38,028 | ₩38,348 | +0.81% | 46.5만 |
|---|
| 2026.08.17 | ₩37,681 | ₩38,335 | ₩37,681 | ₩38,188 | +1.35% | 53.2만 |
|---|
| 2026.08.14 | ₩37,374 | ₩37,594 | ₩37,220 | ₩37,467 | +0.25% | 62만 |
|---|
| 2026.08.13 | ₩37,708 | ₩37,974 | ₩37,374 | ₩37,654 | -0.14% | 52.2만 |
|---|
| 2026.08.12 | ₩37,934 | ₩37,961 | ₩37,587 | ₩37,614 | -0.84% | 49.6만 |
|---|
| 2026.08.11 | ₩38,015 | ₩38,068 | ₩37,547 | ₩37,721 | -0.77% | 30.6만 |
|---|
| 2026.08.10 | ₩38,428 | ₩38,482 | ₩37,821 | ₩37,988 | -1.15% | 44.6만 |
|---|
| 2026.08.07 | ₩38,575 | ₩38,629 | ₩38,201 | ₩38,462 | -0.29% | 38.2만 |
|---|
| 2026.08.06 | ₩38,055 | ₩38,415 | ₩37,995 | ₩38,188 | +0.35% | 25.3만 |
|---|
| 2026.08.05 | ₩38,001 | ₩38,388 | ₩37,814 | ₩38,322 | +0.84% | 27.9만 |
|---|
| 2026.08.04 | ₩37,774 | ₩38,161 | ₩37,708 | ₩38,161 | +1.02% | 32.5만 |
|---|
| 2026.08.03 | ₩37,120 | ₩37,921 | ₩37,120 | ₩37,854 | +1.98% | 38.6만 |
|---|
| 2026.07.31 | ₩37,788 | ₩37,805 | ₩37,080 | ₩37,347 | -1.17% | 51.6만 |
|---|
| 2026.07.30 | ₩38,255 | ₩38,415 | ₩38,135 | ₩38,261 | +0.02% | 30.3만 |
|---|
| 2026.07.29 | ₩37,974 | ₩38,161 | ₩37,574 | ₩37,667 | -0.81% | 36.5만 |
|---|
| 2026.07.28 | ₩37,587 | ₩37,868 | ₩37,254 | ₩37,721 | +0.36% | 31.6만 |
|---|
| 2026.07.27 | ₩38,362 | ₩38,642 | ₩38,001 | ₩38,268 | -0.24% | 42.4만 |
|---|
| 2026.07.24 | ₩37,894 | ₩38,001 | ₩37,633 | ₩37,894 | 0.00% | 55.4만 |
|---|
| 2026.07.23 | ₩38,228 | ₩38,322 | ₩38,081 | ₩38,121 | -0.28% | 45.6만 |
|---|
| 2026.07.22 | ₩38,535 | ₩38,829 | ₩38,495 | ₩38,602 | +0.17% | 39.5만 |
|---|
| 2026.07.21 | ₩39,776 | ₩39,990 | ₩39,576 | ₩39,750 | -0.07% | 54.4만 |
|---|
| 2026.07.20 | ₩38,869 | ₩39,443 | ₩38,695 | ₩39,416 | +1.41% | 48.5만 |
|---|
| 2026.07.17 | ₩38,108 | ₩38,762 | ₩37,854 | ₩38,642 | +1.40% | 47만 |
|---|
| 2026.07.16 | ₩38,635 | ₩38,989 | ₩38,588 | ₩38,749 | +0.29% | 45만 |
|---|
| 2026.07.15 | ₩39,176 | ₩39,309 | ₩38,922 | ₩39,016 | -0.41% | 49.5만 |
|---|
| 2026.07.14 | ₩38,482 | ₩39,001 | ₩38,328 | ₩38,882 | +1.04% | 42.8만 |
|---|
| 2026.07.13 | ₩37,828 | ₩38,015 | ₩37,454 | ₩37,721 | -0.28% | 50.3만 |
|---|
| 2026.07.10 | ₩38,535 | ₩38,882 | ₩38,394 | ₩38,515 | -0.05% | 37.2만 |
|---|
| 2026.07.09 | ₩37,854 | ₩38,241 | ₩37,754 | ₩38,135 | +0.74% | 35만 |
|---|
| 2026.07.08 | ₩37,494 | ₩37,689 | ₩37,254 | ₩37,641 | +0.39% | 49.4만 |
|---|
| 2026.07.07 | ₩37,934 | ₩38,560 | ₩37,774 | ₩38,348 | +1.09% | 41.1만 |
|---|
| 2026.07.06 | ₩37,267 | ₩38,388 | ₩37,094 | ₩38,281 | +2.72% | 63.5만 |
|---|
| 2026.07.02 | ₩37,280 | ₩37,507 | ₩36,980 | ₩37,240 | -0.11% | 39.1만 |
|---|
| 2026.07.01 | ₩35,652 | ₩36,620 | ₩35,652 | ₩36,373 | +2.02% | 43.3만 |
|---|
| 2026.06.30 | ₩35,652 | ₩36,012 | ₩35,398 | ₩35,852 | +0.56% | 65.5만 |
|---|
| 2026.06.29 | ₩36,426 | ₩36,893 | ₩35,892 | ₩36,787 | +0.99% | 46.9만 |
|---|
| 2026.06.26 | ₩35,852 | ₩36,847 | ₩35,815 | ₩36,393 | +1.51% | 52.6만 |
|---|
| 2026.06.25 | ₩37,160 | ₩37,227 | ₩35,398 | ₩36,052 | -2.98% | 65.2만 |
|---|
| 2026.06.24 | ₩37,681 | ₩37,786 | ₩35,986 | ₩36,373 | -3.47% | 92만 |
|---|
| 2026.06.23 | ₩37,801 | ₩38,255 | ₩37,708 | ₩37,934 | +0.35% | 117.5만 |
|---|
| 2026.06.22 | ₩39,563 | ₩39,883 | ₩39,096 | ₩39,202 | -0.91% | 76.1만 |
|---|
| 2026.06.18 | ₩39,082 | ₩39,176 | ₩37,908 | ₩38,268 | -2.08% | 85만 |
|---|
| 2026.06.17 | ₩39,590 | ₩40,377 | ₩38,989 | ₩39,176 | -1.05% | 83.5만 |
|---|
| 2026.06.16 | ₩40,177 | ₩40,364 | ₩39,756 | ₩39,950 | -0.56% | 58만 |
|---|
| 2026.06.15 | ₩41,578 | ₩41,845 | ₩41,202 | ₩41,378 | -0.48% | 130.9만 |
|---|
| 2026.06.12 | ₩39,443 | ₩40,070 | ₩39,202 | ₩39,616 | +0.44% | 67만 |
|---|
| 2026.06.11 | ₩39,042 | ₩39,763 | ₩38,762 | ₩39,590 | +1.40% | 54.7만 |
|---|
| 2026.06.10 | ₩38,268 | ₩39,029 | ₩38,268 | ₩38,495 | +0.59% | 62.8만 |
|---|
| 2026.06.09 | ₩38,815 | ₩39,029 | ₩37,814 | ₩38,669 | -0.38% | 90.1만 |
|---|
| 2026.06.08 | ₩39,523 | ₩39,923 | ₩39,336 | ₩39,416 | -0.27% | 89.6만 |
|---|
| 2026.06.05 | ₩38,722 | ₩38,789 | ₩36,800 | ₩37,521 | -3.10% | 159.5만 |
|---|
| 2026.06.04 | ₩39,429 | ₩40,057 | ₩39,122 | ₩39,483 | +0.14% | 98.4만 |
|---|
| 2026.06.03 | ₩41,298 | ₩41,592 | ₩40,477 | ₩40,564 | -1.78% | 93.7만 |
|---|
| 2026.06.02 | ₩42,820 | ₩42,846 | ₩41,178 | ₩41,632 | -2.77% | 185.2만 |
|---|
| 2026.06.01 | ₩44,328 | ₩44,448 | ₩43,581 | ₩44,155 | -0.39% | 99.5만 |
|---|
| 2026.05.29 | ₩44,982 | ₩45,616 | ₩44,555 | ₩45,156 | +0.39% | 63.4만 |
|---|
| 2026.05.28 | ₩45,116 | ₩45,262 | ₩44,648 | ₩45,062 | -0.12% | 105.1만 |
|---|
| 2026.05.27 | ₩46,177 | ₩46,357 | ₩45,850 | ₩46,023 | -0.33% | 73.6만 |
|---|
| 2026.05.26 | ₩47,038 | ₩47,839 | ₩46,530 | ₩46,611 | -0.91% | 115.5만 |
|---|
| 2026.05.22 | ₩47,505 | ₩47,505 | ₩46,530 | ₩46,771 | -1.55% | 108.1만 |
|---|
| 2026.05.21 | ₩47,398 | ₩47,805 | ₩47,051 | ₩47,652 | +0.54% | 59.7만 |
|---|
| 2026.05.20 | ₩47,385 | ₩47,678 | ₩47,151 | ₩47,678 | +0.62% | 65.4만 |
|---|
| 2026.05.19 | ₩48,052 | ₩48,346 | ₩47,758 | ₩48,266 | +0.44% | 69.3만 |
|---|
| 2026.05.18 | ₩48,466 | ₩48,466 | ₩47,732 | ₩48,146 | -0.66% | 141.9만 |
|---|
| 2026.05.15 | ₩49,721 | ₩49,734 | ₩49,040 | ₩49,427 | -0.59% | 73.7만 |
|---|
| 2026.05.14 | ₩49,507 | ₩50,682 | ₩49,414 | ₩50,388 | +1.78% | 64만 |
|---|
| 2026.05.13 | ₩49,734 | ₩49,774 | ₩49,080 | ₩49,507 | -0.46% | 64.9만 |
|---|
| 2026.05.12 | ₩50,014 | ₩50,121 | ₩49,600 | ₩50,108 | +0.19% | 72.5만 |
|---|
| 2026.05.11 | ₩50,174 | ₩50,722 | ₩49,921 | ₩50,695 | +1.04% | 85.3만 |
|---|
| 2026.05.08 | ₩49,387 | ₩49,841 | ₩49,320 | ₩49,761 | +0.76% | 70.6만 |
|---|
| 2026.05.07 | ₩50,081 | ₩50,161 | ₩49,333 | ₩49,627 | -0.91% | 84.6만 |
|---|
| 2026.05.06 | ₩50,481 | ₩50,588 | ₩50,114 | ₩50,301 | -0.36% | 75.2만 |
|---|
| 2026.05.05 | ₩50,174 | ₩50,375 | ₩49,907 | ₩50,321 | +0.29% | 93.5만 |
|---|
| 2026.05.04 | ₩48,986 | ₩49,781 | ₩48,753 | ₩49,547 | +1.14% | 97.8만 |
|---|
| 2026.05.01 | ₩48,533 | ₩48,920 | ₩48,439 | ₩48,626 | +0.19% | 77.5만 |
|---|
| 2026.04.30 | ₩47,518 | ₩47,905 | ₩47,491 | ₩47,665 | +0.31% | 44.2만 |
|---|
| 2026.04.29 | ₩47,798 | ₩47,879 | ₩46,951 | ₩47,358 | -0.92% | 47.4만 |
|---|
| 2026.04.28 | ₩47,558 | ₩47,680 | ₩47,211 | ₩47,532 | -0.06% | 60.4만 |
|---|
| 2026.04.27 | ₩48,186 | ₩48,346 | ₩47,578 | ₩47,772 | -0.86% | 117.4만 |
|---|
| 2026.04.24 | ₩48,092 | ₩48,306 | ₩47,892 | ₩47,959 | -0.28% | 62.1만 |
|---|
| 2026.04.23 | ₩47,865 | ₩48,359 | ₩47,605 | ₩47,999 | +0.28% | 61.5만 |
|---|
| 2026.04.22 | ₩48,372 | ₩48,646 | ₩48,186 | ₩48,386 | +0.03% | 65.5만 |
|---|
| 2026.04.21 | ₩48,453 | ₩48,519 | ₩47,785 | ₩47,972 | -0.99% | 103.3만 |
|---|
| 2026.04.20 | ₩47,919 | ₩48,559 | ₩47,665 | ₩48,559 | +1.34% | 96.4만 |
|---|
| 2026.04.17 | ₩48,399 | ₩49,147 | ₩48,232 | ₩48,800 | +0.83% | 75.3만 |
|---|
| 2026.04.16 | ₩47,758 | ₩47,879 | ₩46,811 | ₩47,825 | +0.14% | 69.4만 |
|---|
| 2026.04.15 | ₩47,518 | ₩47,892 | ₩46,998 | ₩47,892 | +0.79% | 51.3만 |
|---|
| 2026.04.14 | ₩47,518 | ₩48,159 | ₩47,118 | ₩47,478 | -0.08% | 73.9만 |
|---|
| 2026.04.13 | ₩45,903 | ₩46,958 | ₩45,649 | ₩46,931 | +2.24% | 61.8만 |
|---|
| 2026.04.10 | ₩46,277 | ₩46,877 | ₩46,130 | ₩46,877 | +1.30% | 44.5만 |
|---|
| 2026.04.09 | ₩45,823 | ₩46,424 | ₩45,369 | ₩46,250 | +0.93% | 52.8만 |
|---|
| 2026.04.08 | ₩46,397 | ₩46,397 | ₩45,396 | ₩45,743 | -1.41% | 64.5만 |
|---|
| 2026.04.07 | ₩44,181 | ₩44,502 | ₩43,727 | ₩44,435 | +0.57% | 44.3만 |
|---|
| 2026.04.06 | ₩44,675 | ₩45,133 | ₩44,528 | ₩44,795 | +0.27% | 36.1만 |
|---|
| 2026.04.02 | ₩42,713 | ₩43,460 | ₩42,513 | ₩43,447 | +1.72% | 46.6만 |
|---|
| 2026.04.01 | ₩44,101 | ₩44,344 | ₩43,674 | ₩43,794 | -0.70% | 38.7만 |
|---|
| 2026.03.31 | ₩43,100 | ₩43,968 | ₩42,873 | ₩43,754 | +1.52% | 40.7만 |
|---|
| 2026.03.30 | ₩43,567 | ₩43,741 | ₩42,726 | ₩42,886 | -1.56% | 35.1만 |
|---|
| 2026.03.27 | ₩43,007 | ₩43,007 | ₩42,286 | ₩42,499 | -1.18% | 58.6만 |
|---|
| 2026.03.26 | ₩44,341 | ₩44,562 | ₩43,714 | ₩43,954 | -0.87% | 34.3만 |
|---|
| 2026.03.25 | ₩45,369 | ₩45,683 | ₩44,969 | ₩45,076 | -0.65% | 39.6만 |
|---|
| 2026.03.24 | ₩44,849 | ₩44,995 | ₩44,061 | ₩44,341 | -1.13% | 34.6만 |
|---|
| 2026.03.23 | ₩44,955 | ₩45,489 | ₩44,648 | ₩44,915 | -0.09% | 64.6만 |
|---|
| 2026.03.20 | ₩44,809 | ₩44,849 | ₩44,221 | ₩44,648 | -0.36% | 59.3만 |
|---|
| 2026.03.19 | ₩44,221 | ₩44,782 | ₩43,874 | ₩44,662 | +1.00% | 53.7만 |
|---|
| 2026.03.18 | ₩45,836 | ₩45,876 | ₩44,935 | ₩45,049 | -1.72% | 75.7만 |
|---|
| 2026.03.17 | ₩47,345 | ₩47,919 | ₩47,191 | ₩47,825 | +1.01% | 85.2만 |
|---|
| 2026.03.16 | ₩47,278 | ₩47,624 | ₩46,944 | ₩47,385 | +0.23% | 82만 |
|---|
| 2026.03.13 | ₩46,971 | ₩47,385 | ₩45,850 | ₩46,063 | -1.93% | 71.3만 |
|---|
| 2026.03.12 | ₩45,503 | ₩45,703 | ₩45,029 | ₩45,690 | +0.41% | 45만 |
|---|
| 2026.03.11 | ₩45,543 | ₩45,994 | ₩45,242 | ₩45,796 | +0.56% | 50만 |
|---|
| 2026.03.10 | ₩45,836 | ₩46,263 | ₩45,089 | ₩45,383 | -0.99% | 56.9만 |
|---|
| 2026.03.09 | ₩44,555 | ₩45,076 | ₩44,488 | ₩44,929 | +0.84% | 46.3만 |
|---|
| 2026.03.06 | ₩44,862 | ₩44,862 | ₩44,101 | ₩44,288 | -1.28% | 63.8만 |
|---|
| 2026.03.05 | ₩46,397 | ₩46,597 | ₩45,561 | ₩45,916 | -1.04% | 48.1만 |
|---|
| 2026.03.04 | ₩46,130 | ₩47,158 | ₩45,903 | ₩46,757 | +1.36% | 59.6만 |
|---|
| 2026.03.03 | ₩43,821 | ₩44,710 | ₩43,234 | ₩44,381 | +1.28% | 45.7만 |
|---|
| 2026.03.02 | ₩42,900 | ₩45,289 | ₩42,824 | ₩44,875 | +4.60% | 46.1만 |
|---|
| 2026.02.27 | ₩43,434 | ₩43,541 | ₩42,766 | ₩43,073 | -0.83% | 34.8만 |
|---|
| 2026.02.26 | ₩44,835 | ₩44,915 | ₩43,661 | ₩44,301 | -1.19% | 32.8만 |
|---|
| 2026.02.25 | ₩43,727 | ₩45,636 | ₩43,447 | ₩45,423 | +3.88% | 43.2만 |
|---|
| 2026.02.24 | ₩41,405 | ₩42,511 | ₩41,231 | ₩42,339 | +2.26% | 43.7만 |
|---|
| 2026.02.23 | ₩43,487 | ₩43,541 | ₩41,912 | ₩42,272 | -2.79% | 69.9만 |
|---|
| 2026.02.20 | ₩44,061 | ₩44,632 | ₩43,714 | ₩44,542 | +1.09% | 41.7만 |
|---|
| 2026.02.19 | ₩43,340 | ₩44,101 | ₩43,047 | ₩44,101 | +1.76% | 55.7만 |
|---|
| 2026.02.18 | ₩44,074 | ₩44,849 | ₩43,247 | ₩43,447 | -1.42% | 64만 |
|---|
| 2026.02.17 | ₩45,943 | ₩45,943 | ₩44,695 | ₩45,569 | -0.81% | 65.5만 |
|---|
| 2026.02.13 | ₩45,182 | ₩46,584 | ₩44,902 | ₩46,237 | +2.33% | 50.9만 |
|---|
| 2026.02.12 | ₩45,583 | ₩45,887 | ₩43,714 | ₩43,874 | -3.75% | 53.4만 |
|---|
| 2026.02.11 | ₩45,730 | ₩45,823 | ₩44,181 | ₩45,302 | -0.93% | 64.6만 |
|---|
| 2026.02.10 | ₩46,450 | ₩46,904 | ₩45,556 | ₩46,130 | -0.69% | 42.1만 |
|---|
| 2026.02.09 | ₩46,183 | ₩47,652 | ₩45,903 | ₩47,491 | +2.83% | 79만 |
|---|
| 2026.02.06 | ₩44,809 | ₩47,852 | ₩44,809 | ₩47,064 | +5.03% | 125.1만 |
|---|
| 2026.02.05 | ₩46,757 | ₩47,325 | ₩41,799 | ₩42,713 | -8.65% | 193.8만 |
|---|
| 2026.02.04 | ₩50,028 | ₩50,335 | ₩48,159 | ₩48,933 | -2.19% | 83.8만 |
|---|
| 2026.02.03 | ₩52,243 | ₩52,323 | ₩48,666 | ₩51,015 | -2.35% | 120.1만 |
|---|
| 2026.02.02 | ₩52,096 | ₩52,751 | ₩51,723 | ₩51,830 | -0.51% | 126.2만 |
|---|
| 2026.01.30 | ₩54,873 | ₩55,859 | ₩54,125 | ₩55,380 | +0.92% | 86.2만 |
|---|
| 2026.01.29 | ₩58,023 | ₩58,023 | ₩55,044 | ₩55,447 | -4.44% | 128.9만 |
|---|
| 2026.01.28 | ₩59,224 | ₩59,464 | ₩58,530 | ₩58,837 | -0.65% | 44.4만 |
|---|
| 2026.01.27 | ₩58,036 | ₩58,850 | ₩57,542 | ₩58,784 | +1.29% | 45.8만 |
|---|
| 2026.01.26 | ₩58,010 | ₩58,490 | ₩57,449 | ₩57,729 | -0.48% | 89.9만 |
|---|
| 2026.01.23 | ₩58,997 | ₩59,852 | ₩58,313 | ₩58,890 | -0.18% | 63.5만 |
|---|
| 2026.01.22 | ₩58,984 | ₩59,104 | ₩58,250 | ₩58,784 | -0.34% | 71.1만 |
|---|
| 2026.01.21 | ₩58,850 | ₩59,384 | ₩57,516 | ₩59,358 | +0.86% | 96만 |
|---|
| 2026.01.20 | ₩61,080 | ₩61,266 | ₩60,065 | ₩60,305 | -1.27% | 160.7만 |
|---|
| 2026.01.16 | ₩63,362 | ₩63,397 | ₩62,708 | ₩63,322 | -0.06% | 46.8만 |
|---|
| 2026.01.15 | ₩63,843 | ₩63,989 | ₩63,002 | ₩63,175 | -1.05% | 71.3만 |
|---|
| 2026.01.14 | ₩63,282 | ₩64,376 | ₩63,095 | ₩64,376 | +1.73% | 66.2만 |
|---|
| 2026.01.13 | ₩61,587 | ₩62,881 | ₩61,387 | ₩62,721 | +1.84% | 83만 |
|---|
| 2026.01.12 | ₩60,572 | ₩61,512 | ₩60,399 | ₩61,173 | +0.99% | 90.8만 |
|---|
| 2026.01.09 | ₩60,506 | ₩61,266 | ₩60,065 | ₩60,425 | -0.13% | 49.5만 |
|---|
| 2026.01.08 | ₩59,998 | ₩60,866 | ₩59,651 | ₩60,692 | +1.16% | 45.4만 |
|---|
| 2026.01.07 | ₩60,833 | ₩61,226 | ₩60,452 | ₩60,666 | -0.27% | 47.3만 |
|---|
| 2026.01.06 | ₩62,574 | ₩62,574 | ₩60,732 | ₩61,440 | -1.81% | 59.1만 |
|---|
| 2026.01.05 | ₩61,640 | ₩62,595 | ₩61,266 | ₩62,388 | +1.21% | 82.7만 |
|---|
| 2026.01.02 | ₩59,371 | ₩60,606 | ₩59,164 | ₩59,932 | +0.94% | 58.4만 |
|---|
| 2025.12.31 | ₩59,678 | ₩59,892 | ₩58,457 | ₩58,757 | -1.54% | 64.1만 |
|---|
| 2025.12.30 | ₩58,997 | ₩59,918 | ₩58,864 | ₩58,984 | -0.02% | 53.3만 |
|---|
| 2025.12.29 | ₩58,744 | ₩59,096 | ₩58,343 | ₩58,477 | -0.45% | 70.4만 |
|---|
| 2025.12.26 | ₩59,478 | ₩59,558 | ₩58,050 | ₩58,797 | -1.14% | 75만 |
|---|
| 2025.12.24 | ₩58,523 | ₩58,730 | ₩57,929 | ₩58,583 | +0.10% | 42.2만 |
|---|
| 2025.12.23 | ₩60,092 | ₩60,532 | ₩59,346 | ₩60,105 | +0.02% | 64.3만 |
|---|
| 2025.12.22 | ₩61,560 | ₩61,820 | ₩60,252 | ₩60,732 | -1.34% | 65.6만 |
|---|
| 2025.12.19 | ₩60,132 | ₩61,080 | ₩59,512 | ₩60,399 | +0.44% | 53.8만 |
|---|
| 2025.12.18 | ₩60,506 | ₩61,120 | ₩57,969 | ₩58,437 | -3.42% | 61.1만 |
|---|
| 2025.12.17 | ₩60,145 | ₩61,680 | ₩58,530 | ₩58,904 | -2.06% | 48.8만 |
|---|
| 2025.12.16 | ₩59,504 | ₩60,359 | ₩59,504 | ₩60,092 | +0.99% | 41만 |
|---|
| 2025.12.15 | ₩61,346 | ₩61,465 | ₩58,463 | ₩58,864 | -4.05% | 87.5만 |
|---|
| 2025.12.12 | ₩62,775 | ₩63,162 | ₩61,133 | ₩61,667 | -1.76% | 46.5만 |
|---|
| 2025.12.11 | ₩61,520 | ₩62,641 | ₩61,066 | ₩62,641 | +1.82% | 46.7만 |
|---|
| 2025.12.10 | ₩62,695 | ₩63,963 | ₩62,301 | ₩63,095 | +0.64% | 60.1만 |
|---|
| 2025.12.09 | ₩61,487 | ₩63,976 | ₩61,346 | ₩63,255 | +2.88% | 79.2만 |
|---|
| 2025.12.08 | ₩61,960 | ₩62,201 | ₩61,053 | ₩61,734 | -0.37% | 92.3만 |
|---|
| 2025.12.05 | ₩61,613 | ₩62,065 | ₩60,132 | ₩60,879 | -1.19% | 55.8만 |
|---|
| 2025.12.04 | ₩63,042 | ₩63,120 | ₩61,774 | ₩62,881 | -0.25% | 38만 |
|---|
| 2025.12.03 | ₩62,735 | ₩63,215 | ₩62,201 | ₩63,082 | +0.55% | 45.4만 |
|---|
| 2025.12.02 | ₩60,292 | ₩62,454 | ₩60,139 | ₩61,840 | +2.57% | 70.8만 |
|---|
| 2025.12.01 | ₩59,064 | ₩59,119 | ₩57,502 | ₩58,490 | -0.97% | 106.4만 |
|---|
| 2025.11.28 | ₩63,295 | ₩63,402 | ₩61,377 | ₩61,653 | -2.59% | 56.7만 |
|---|
| 2025.11.26 | ₩59,371 | ₩61,333 | ₩58,810 | ₩61,186 | +3.06% | 63.6만 |
|---|
| 2025.11.25 | ₩60,532 | ₩61,133 | ₩59,765 | ₩60,813 | +0.46% | 83.1만 |
|---|
| 2025.11.24 | ₩59,638 | ₩61,947 | ₩59,076 | ₩61,827 | +3.67% | 74.6만 |
|---|
| 2025.11.21 | ₩58,196 | ₩59,347 | ₩57,151 | ₩58,784 | +1.01% | 107.3만 |
|---|
| 2025.11.20 | ₩63,656 | ₩63,722 | ₩59,665 | ₩59,852 | -5.98% | 85.1만 |
|---|
| 2025.11.19 | ₩63,362 | ₩64,047 | ₩61,400 | ₩62,121 | -1.96% | 90.4만 |
|---|
| 2025.11.18 | ₩63,402 | ₩65,005 | ₩63,068 | ₩64,563 | +1.83% | 65.7만 |
|---|
| 2025.11.17 | ₩65,284 | ₩66,472 | ₩63,229 | ₩63,762 | -2.33% | 86만 |
|---|
| 2025.11.14 | ₩65,951 | ₩67,326 | ₩65,177 | ₩65,271 | -1.03% | 105만 |
|---|
| 2025.11.13 | ₩70,543 | ₩71,268 | ₩67,593 | ₩67,740 | -3.97% | 84.3만 |
|---|
| 2025.11.12 | ₩72,078 | ₩72,238 | ₩69,595 | ₩70,209 | -2.59% | 54만 |
|---|
| 2025.11.11 | ₩72,412 | ₩72,412 | ₩70,810 | ₩71,050 | -1.88% | 37.8만 |
|---|
| 2025.11.10 | ₩73,400 | ₩73,400 | ₩72,011 | ₩72,932 | -0.64% | 50.1만 |
|---|
| 2025.11.07 | ₩69,195 | ₩71,624 | ₩68,674 | ₩71,624 | +3.51% | 59.3만 |
|---|
| 2025.11.06 | ₩70,997 | ₩70,997 | ₩69,226 | ₩69,782 | -1.71% | 68만 |
|---|
| 2025.11.05 | ₩70,530 | ₩71,890 | ₩70,290 | ₩71,504 | +1.38% | 47.7만 |
|---|
| 2025.11.04 | ₩71,411 | ₩71,945 | ₩68,594 | ₩69,489 | -2.69% | 105만 |
|---|
| 2025.11.03 | ₩74,054 | ₩74,067 | ₩72,332 | ₩73,173 | -1.19% | 88.2만 |
|---|
| 2025.10.31 | ₩75,068 | ₩75,755 | ₩74,212 | ₩75,068 | 0.00% | 42.7만 |
|---|
| 2025.10.30 | ₩74,414 | ₩74,421 | ₩72,705 | ₩72,879 | -2.06% | 82.8만 |
|---|
| 2025.10.29 | ₩77,444 | ₩77,698 | ₩74,734 | ₩75,722 | -2.22% | 64.5만 |
|---|
| 2025.10.28 | ₩78,392 | ₩78,924 | ₩77,310 | ₩77,617 | -0.99% | 50.4만 |
|---|
| 2025.10.27 | ₩77,831 | ₩78,659 | ₩77,818 | ₩78,165 | +0.43% | 77.3만 |
|---|
| 2025.10.24 | ₩75,856 | ₩76,082 | ₩74,915 | ₩75,442 | -0.55% | 47.7만 |
|---|
| 2025.10.23 | ₩74,401 | ₩75,789 | ₩74,138 | ₩75,121 | +0.97% | 45.8만 |
|---|
| 2025.10.22 | ₩73,960 | ₩74,301 | ₩73,239 | ₩73,653 | -0.42% | 77.6만 |
|---|
| 2025.10.21 | ₩75,909 | ₩79,086 | ₩75,482 | ₩77,844 | +2.55% | 70.6만 |
|---|
| 2025.10.20 | ₩77,351 | ₩77,698 | ₩76,563 | ₩77,190 | -0.21% | 79.6만 |
|---|
| 2025.10.17 | ₩73,747 | ₩74,772 | ₩72,946 | ₩74,267 | +0.71% | 80.6만 |
|---|
| 2025.10.16 | ₩77,364 | ₩77,524 | ₩74,975 | ₩75,522 | -2.38% | 84.9만 |
|---|
| 2025.10.15 | ₩77,764 | ₩77,935 | ₩76,616 | ₩77,364 | -0.51% | 67.1만 |
|---|
| 2025.10.14 | ₩77,257 | ₩78,679 | ₩76,363 | ₩78,218 | +1.24% | 74.5만 |
|---|
| 2025.10.13 | ₩80,407 | ₩80,407 | ₩78,819 | ₩80,260 | -0.18% | 62.2만 |
|---|
| 2025.10.10 | ₩83,424 | ₩83,704 | ₩79,967 | ₩80,407 | -3.62% | 73.4만 |
|---|