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 | ₩44,518 | ₩44,785 | ₩44,291 | ₩44,318 | -0.45% | 48.8만 |
| 2026.10.08 | ₩44,425 | ₩44,545 | ₩43,350 | ₩43,971 | -1.02% | 112.3만 |
| 2026.10.07 | ₩44,892 | ₩44,985 | ₩44,578 | ₩44,839 | -0.12% | 75.8만 |
| 2026.10.06 | ₩45,987 | ₩46,387 | ₩45,826 | ₩45,947 | -0.09% | 53.7만 |
| 2026.10.05 | ₩46,053 | ₩46,388 | ₩45,646 | ₩45,933 | -0.26% | 59.8만 |
| 2026.10.02 | ₩46,454 | ₩46,601 | ₩45,079 | ₩45,279 | -2.53% | 90만 |
| 2026.10.01 | ₩44,825 | ₩45,653 | ₩44,825 | ₩45,399 | +1.28% | 49.3만 |
| 2026.09.30 | ₩45,680 | ₩45,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,052 |
| -1.37% |
| 47.6만 |
| 2026.09.29 | ₩45,279 | ₩45,413 | ₩44,692 | ₩45,039 | -0.53% | 35.6만 |
|---|
| 2026.09.28 | ₩45,066 | ₩45,313 | ₩44,518 | ₩44,919 | -0.33% | 54.9만 |
|---|
| 2026.09.25 | ₩45,106 | ₩45,266 | ₩44,763 | ₩45,212 | +0.24% | 105.4만 |
|---|
| 2026.09.24 | ₩44,999 | ₩45,493 | ₩44,879 | ₩45,292 | +0.65% | 35만 |
|---|
| 2026.09.23 | ₩45,786 | ₩45,893 | ₩44,839 | ₩45,306 | -1.05% | 55.5만 |
|---|
| 2026.09.22 | ₩45,840 | ₩46,173 | ₩45,653 | ₩45,973 | +0.29% | 77.7만 |
|---|
| 2026.09.21 | ₩45,346 | ₩46,187 | ₩45,292 | ₩46,080 | +1.62% | 129.1만 |
|---|
| 2026.09.18 | ₩42,356 | ₩43,864 | ₩42,289 | ₩43,797 | +3.40% | 101만 |
|---|
| 2026.09.17 | ₩41,448 | ₩41,728 | ₩41,141 | ₩41,488 | +0.10% | 52만 |
|---|
| 2026.09.16 | ₩41,061 | ₩41,408 | ₩40,676 | ₩41,181 | +0.29% | 51만 |
|---|
| 2026.09.15 | ₩42,609 | ₩42,716 | ₩41,540 | ₩42,196 | -0.97% | 100.9만 |
|---|
| 2026.09.14 | ₩43,063 | ₩43,784 | ₩43,003 | ₩43,651 | +1.36% | 74.1만 |
|---|
| 2026.09.11 | ₩42,863 | ₩43,958 | ₩42,503 | ₩42,890 | +0.06% | 68.9만 |
|---|
| 2026.09.10 | ₩42,556 | ₩42,810 | ₩42,409 | ₩42,663 | +0.25% | 41.8만 |
|---|
| 2026.09.09 | ₩43,824 | ₩43,824 | ₩43,090 | ₩43,183 | -1.46% | 41.9만 |
|---|
| 2026.09.08 | ₩43,170 | ₩43,464 | ₩42,792 | ₩43,230 | +0.14% | 59.5만 |
|---|
| 2026.09.04 | ₩43,691 | ₩43,891 | ₩43,297 | ₩43,891 | +0.46% | 65.1만 |
|---|
| 2026.09.03 | ₩43,370 | ₩44,718 | ₩43,290 | ₩44,718 | +3.11% | 63.5만 |
|---|
| 2026.09.02 | ₩42,503 | ₩42,783 | ₩42,342 | ₩42,623 | +0.28% | 34.9만 |
|---|
| 2026.09.01 | ₩43,037 | ₩43,187 | ₩42,276 | ₩42,716 | -0.74% | 45.2만 |
|---|
| 2026.08.31 | ₩43,157 | ₩43,611 | ₩43,090 | ₩43,504 | +0.80% | 53.6만 |
|---|
| 2026.08.28 | ₩43,517 | ₩43,837 | ₩42,796 | ₩43,063 | -1.04% | 61.9만 |
|---|
| 2026.08.27 | ₩43,584 | ₩44,171 | ₩43,477 | ₩43,811 | +0.52% | 43.2만 |
|---|
| 2026.08.26 | ₩43,183 | ₩43,384 | ₩42,996 | ₩43,290 | +0.25% | 31.8만 |
|---|
| 2026.08.25 | ₩43,397 | ₩43,677 | ₩43,143 | ₩43,424 | +0.06% | 52.3만 |
|---|
| 2026.08.24 | ₩43,504 | ₩43,837 | ₩43,010 | ₩43,410 | -0.21% | 93.5만 |
|---|
| 2026.08.21 | ₩42,716 | ₩43,037 | ₩42,422 | ₩42,716 | 0.00% | 106.3만 |
|---|
| 2026.08.20 | ₩40,714 | ₩41,176 | ₩40,393 | ₩41,088 | +0.92% | 84.1만 |
|---|
| 2026.08.19 | ₩37,724 | ₩39,833 | ₩37,584 | ₩39,339 | +4.28% | 88.3만 |
|---|
| 2026.08.18 | ₩38,044 | ₩38,525 | ₩38,031 | ₩38,351 | +0.81% | 46.5만 |
|---|
| 2026.08.17 | ₩37,684 | ₩38,338 | ₩37,684 | ₩38,191 | +1.35% | 53.2만 |
|---|
| 2026.08.14 | ₩37,377 | ₩37,597 | ₩37,223 | ₩37,470 | +0.25% | 62만 |
|---|
| 2026.08.13 | ₩37,710 | ₩37,977 | ₩37,377 | ₩37,657 | -0.14% | 52.2만 |
|---|
| 2026.08.12 | ₩37,937 | ₩37,964 | ₩37,590 | ₩37,617 | -0.84% | 49.6만 |
|---|
| 2026.08.11 | ₩38,017 | ₩38,071 | ₩37,550 | ₩37,724 | -0.77% | 30.6만 |
|---|
| 2026.08.10 | ₩38,431 | ₩38,485 | ₩37,824 | ₩37,991 | -1.15% | 44.6만 |
|---|
| 2026.08.07 | ₩38,578 | ₩38,631 | ₩38,204 | ₩38,465 | -0.29% | 38.2만 |
|---|
| 2026.08.06 | ₩38,057 | ₩38,418 | ₩37,997 | ₩38,191 | +0.35% | 25.3만 |
|---|
| 2026.08.05 | ₩38,004 | ₩38,391 | ₩37,817 | ₩38,324 | +0.84% | 27.9만 |
|---|
| 2026.08.04 | ₩37,777 | ₩38,164 | ₩37,710 | ₩38,164 | +1.02% | 32.5만 |
|---|
| 2026.08.03 | ₩37,123 | ₩37,924 | ₩37,123 | ₩37,857 | +1.98% | 38.6만 |
|---|
| 2026.07.31 | ₩37,790 | ₩37,808 | ₩37,083 | ₩37,350 | -1.17% | 51.6만 |
|---|
| 2026.07.30 | ₩38,258 | ₩38,418 | ₩38,138 | ₩38,264 | +0.02% | 30.3만 |
|---|
| 2026.07.29 | ₩37,977 | ₩38,164 | ₩37,577 | ₩37,670 | -0.81% | 36.5만 |
|---|
| 2026.07.28 | ₩37,590 | ₩37,871 | ₩37,257 | ₩37,724 | +0.36% | 31.6만 |
|---|
| 2026.07.27 | ₩38,364 | ₩38,645 | ₩38,004 | ₩38,271 | -0.24% | 42.4만 |
|---|
| 2026.07.24 | ₩37,897 | ₩38,004 | ₩37,636 | ₩37,897 | 0.00% | 55.4만 |
|---|
| 2026.07.23 | ₩38,231 | ₩38,324 | ₩38,084 | ₩38,124 | -0.28% | 45.6만 |
|---|
| 2026.07.22 | ₩38,538 | ₩38,832 | ₩38,498 | ₩38,605 | +0.17% | 39.5만 |
|---|
| 2026.07.21 | ₩39,779 | ₩39,993 | ₩39,579 | ₩39,753 | -0.07% | 54.4만 |
|---|
| 2026.07.20 | ₩38,872 | ₩39,446 | ₩38,698 | ₩39,419 | +1.41% | 48.5만 |
|---|
| 2026.07.17 | ₩38,111 | ₩38,765 | ₩37,857 | ₩38,645 | +1.40% | 47만 |
|---|
| 2026.07.16 | ₩38,638 | ₩38,992 | ₩38,591 | ₩38,752 | +0.29% | 45만 |
|---|
| 2026.07.15 | ₩39,179 | ₩39,312 | ₩38,925 | ₩39,019 | -0.41% | 49.5만 |
|---|
| 2026.07.14 | ₩38,485 | ₩39,004 | ₩38,331 | ₩38,885 | +1.04% | 42.8만 |
|---|
| 2026.07.13 | ₩37,830 | ₩38,017 | ₩37,457 | ₩37,724 | -0.28% | 50.3만 |
|---|
| 2026.07.10 | ₩38,538 | ₩38,885 | ₩38,396 | ₩38,518 | -0.05% | 37.2만 |
|---|
| 2026.07.09 | ₩37,857 | ₩38,244 | ₩37,757 | ₩38,138 | +0.74% | 35만 |
|---|
| 2026.07.08 | ₩37,497 | ₩37,692 | ₩37,257 | ₩37,644 | +0.39% | 49.4만 |
|---|
| 2026.07.07 | ₩37,937 | ₩38,563 | ₩37,777 | ₩38,351 | +1.09% | 41.1만 |
|---|
| 2026.07.06 | ₩37,270 | ₩38,391 | ₩37,096 | ₩38,284 | +2.72% | 63.5만 |
|---|
| 2026.07.02 | ₩37,283 | ₩37,510 | ₩36,983 | ₩37,243 | -0.11% | 39.1만 |
|---|
| 2026.07.01 | ₩35,655 | ₩36,622 | ₩35,655 | ₩36,375 | +2.02% | 43.3만 |
|---|
| 2026.06.30 | ₩35,655 | ₩36,015 | ₩35,401 | ₩35,855 | +0.56% | 65.5만 |
|---|
| 2026.06.29 | ₩36,429 | ₩36,896 | ₩35,895 | ₩36,789 | +0.99% | 46.9만 |
|---|
| 2026.06.26 | ₩35,855 | ₩36,849 | ₩35,818 | ₩36,396 | +1.51% | 52.6만 |
|---|
| 2026.06.25 | ₩37,163 | ₩37,230 | ₩35,401 | ₩36,055 | -2.98% | 65.2만 |
|---|
| 2026.06.24 | ₩37,684 | ₩37,789 | ₩35,988 | ₩36,375 | -3.47% | 92만 |
|---|
| 2026.06.23 | ₩37,804 | ₩38,258 | ₩37,710 | ₩37,937 | +0.35% | 117.5만 |
|---|
| 2026.06.22 | ₩39,566 | ₩39,886 | ₩39,099 | ₩39,205 | -0.91% | 76.1만 |
|---|
| 2026.06.18 | ₩39,085 | ₩39,179 | ₩37,911 | ₩38,271 | -2.08% | 85만 |
|---|
| 2026.06.17 | ₩39,593 | ₩40,380 | ₩38,992 | ₩39,179 | -1.05% | 83.5만 |
|---|
| 2026.06.16 | ₩40,180 | ₩40,367 | ₩39,759 | ₩39,953 | -0.56% | 58만 |
|---|
| 2026.06.15 | ₩41,582 | ₩41,848 | ₩41,205 | ₩41,381 | -0.48% | 130.9만 |
|---|
| 2026.06.12 | ₩39,446 | ₩40,073 | ₩39,205 | ₩39,619 | +0.44% | 67만 |
|---|
| 2026.06.11 | ₩39,045 | ₩39,766 | ₩38,765 | ₩39,593 | +1.40% | 54.7만 |
|---|
| 2026.06.10 | ₩38,271 | ₩39,032 | ₩38,271 | ₩38,498 | +0.59% | 62.8만 |
|---|
| 2026.06.09 | ₩38,818 | ₩39,032 | ₩37,817 | ₩38,671 | -0.38% | 90.1만 |
|---|
| 2026.06.08 | ₩39,526 | ₩39,926 | ₩39,339 | ₩39,419 | -0.27% | 89.6만 |
|---|
| 2026.06.05 | ₩38,725 | ₩38,792 | ₩36,803 | ₩37,523 | -3.10% | 159.5만 |
|---|
| 2026.06.04 | ₩39,432 | ₩40,060 | ₩39,125 | ₩39,486 | +0.14% | 98.4만 |
|---|
| 2026.06.03 | ₩41,301 | ₩41,595 | ₩40,480 | ₩40,567 | -1.78% | 93.7만 |
|---|
| 2026.06.02 | ₩42,823 | ₩42,850 | ₩41,181 | ₩41,635 | -2.77% | 185.2만 |
|---|
| 2026.06.01 | ₩44,331 | ₩44,452 | ₩43,584 | ₩44,158 | -0.39% | 99.5만 |
|---|
| 2026.05.29 | ₩44,985 | ₩45,620 | ₩44,558 | ₩45,159 | +0.39% | 63.4만 |
|---|
| 2026.05.28 | ₩45,119 | ₩45,266 | ₩44,652 | ₩45,066 | -0.12% | 105.1만 |
|---|
| 2026.05.27 | ₩46,180 | ₩46,360 | ₩45,853 | ₩46,027 | -0.33% | 73.6만 |
|---|
| 2026.05.26 | ₩47,041 | ₩47,842 | ₩46,534 | ₩46,614 | -0.91% | 115.5만 |
|---|
| 2026.05.22 | ₩47,508 | ₩47,508 | ₩46,534 | ₩46,774 | -1.55% | 108.1만 |
|---|
| 2026.05.21 | ₩47,402 | ₩47,809 | ₩47,055 | ₩47,655 | +0.54% | 59.7만 |
|---|
| 2026.05.20 | ₩47,388 | ₩47,682 | ₩47,155 | ₩47,682 | +0.62% | 65.4만 |
|---|
| 2026.05.19 | ₩48,056 | ₩48,349 | ₩47,762 | ₩48,269 | +0.44% | 69.3만 |
|---|
| 2026.05.18 | ₩48,469 | ₩48,469 | ₩47,735 | ₩48,149 | -0.66% | 141.9만 |
|---|
| 2026.05.15 | ₩49,724 | ₩49,738 | ₩49,043 | ₩49,431 | -0.59% | 73.7만 |
|---|
| 2026.05.14 | ₩49,511 | ₩50,685 | ₩49,417 | ₩50,392 | +1.78% | 64만 |
|---|
| 2026.05.13 | ₩49,738 | ₩49,778 | ₩49,084 | ₩49,511 | -0.46% | 64.9만 |
|---|
| 2026.05.12 | ₩50,018 | ₩50,125 | ₩49,604 | ₩50,111 | +0.19% | 72.5만 |
|---|
| 2026.05.11 | ₩50,178 | ₩50,725 | ₩49,925 | ₩50,699 | +1.04% | 85.3만 |
|---|
| 2026.05.08 | ₩49,391 | ₩49,844 | ₩49,324 | ₩49,764 | +0.76% | 70.6만 |
|---|
| 2026.05.07 | ₩50,085 | ₩50,165 | ₩49,337 | ₩49,631 | -0.91% | 84.6만 |
|---|
| 2026.05.06 | ₩50,485 | ₩50,592 | ₩50,118 | ₩50,305 | -0.36% | 75.2만 |
|---|
| 2026.05.05 | ₩50,178 | ₩50,378 | ₩49,911 | ₩50,325 | +0.29% | 93.5만 |
|---|
| 2026.05.04 | ₩48,990 | ₩49,784 | ₩48,756 | ₩49,551 | +1.14% | 97.8만 |
|---|
| 2026.05.01 | ₩48,536 | ₩48,923 | ₩48,443 | ₩48,630 | +0.19% | 77.5만 |
|---|
| 2026.04.30 | ₩47,522 | ₩47,909 | ₩47,495 | ₩47,669 | +0.31% | 44.2만 |
|---|
| 2026.04.29 | ₩47,802 | ₩47,882 | ₩46,954 | ₩47,362 | -0.92% | 47.4만 |
|---|
| 2026.04.28 | ₩47,562 | ₩47,683 | ₩47,215 | ₩47,535 | -0.06% | 60.4만 |
|---|
| 2026.04.27 | ₩48,189 | ₩48,349 | ₩47,582 | ₩47,775 | -0.86% | 117.4만 |
|---|
| 2026.04.24 | ₩48,096 | ₩48,309 | ₩47,895 | ₩47,962 | -0.28% | 62.1만 |
|---|
| 2026.04.23 | ₩47,869 | ₩48,363 | ₩47,608 | ₩48,002 | +0.28% | 61.5만 |
|---|
| 2026.04.22 | ₩48,376 | ₩48,650 | ₩48,189 | ₩48,389 | +0.03% | 65.5만 |
|---|
| 2026.04.21 | ₩48,456 | ₩48,523 | ₩47,789 | ₩47,976 | -0.99% | 103.3만 |
|---|
| 2026.04.20 | ₩47,922 | ₩48,563 | ₩47,669 | ₩48,563 | +1.34% | 96.4만 |
|---|
| 2026.04.17 | ₩48,403 | ₩49,150 | ₩48,236 | ₩48,803 | +0.83% | 75.3만 |
|---|
| 2026.04.16 | ₩47,762 | ₩47,882 | ₩46,814 | ₩47,829 | +0.14% | 69.4만 |
|---|
| 2026.04.15 | ₩47,522 | ₩47,895 | ₩47,001 | ₩47,895 | +0.79% | 51.3만 |
|---|
| 2026.04.14 | ₩47,522 | ₩48,162 | ₩47,121 | ₩47,482 | -0.08% | 73.9만 |
|---|
| 2026.04.13 | ₩45,907 | ₩46,961 | ₩45,653 | ₩46,934 | +2.24% | 61.8만 |
|---|
| 2026.04.10 | ₩46,280 | ₩46,881 | ₩46,133 | ₩46,881 | +1.30% | 44.5만 |
|---|
| 2026.04.09 | ₩45,826 | ₩46,427 | ₩45,373 | ₩46,254 | +0.93% | 52.8만 |
|---|
| 2026.04.08 | ₩46,400 | ₩46,400 | ₩45,399 | ₩45,746 | -1.41% | 64.5만 |
|---|
| 2026.04.07 | ₩44,185 | ₩44,505 | ₩43,731 | ₩44,438 | +0.57% | 44.3만 |
|---|
| 2026.04.06 | ₩44,678 | ₩45,136 | ₩44,532 | ₩44,799 | +0.27% | 36.1만 |
|---|
| 2026.04.02 | ₩42,716 | ₩43,464 | ₩42,516 | ₩43,450 | +1.72% | 46.6만 |
|---|
| 2026.04.01 | ₩44,104 | ₩44,347 | ₩43,677 | ₩43,797 | -0.70% | 38.7만 |
|---|
| 2026.03.31 | ₩43,103 | ₩43,971 | ₩42,876 | ₩43,757 | +1.52% | 40.7만 |
|---|
| 2026.03.30 | ₩43,570 | ₩43,744 | ₩42,730 | ₩42,890 | -1.56% | 35.1만 |
|---|
| 2026.03.27 | ₩43,010 | ₩43,010 | ₩42,289 | ₩42,503 | -1.18% | 58.6만 |
|---|
| 2026.03.26 | ₩44,345 | ₩44,565 | ₩43,717 | ₩43,958 | -0.87% | 34.3만 |
|---|
| 2026.03.25 | ₩45,373 | ₩45,686 | ₩44,972 | ₩45,079 | -0.65% | 39.6만 |
|---|
| 2026.03.24 | ₩44,852 | ₩44,999 | ₩44,064 | ₩44,345 | -1.13% | 34.6만 |
|---|
| 2026.03.23 | ₩44,959 | ₩45,493 | ₩44,652 | ₩44,919 | -0.09% | 64.6만 |
|---|
| 2026.03.20 | ₩44,812 | ₩44,852 | ₩44,225 | ₩44,652 | -0.36% | 59.3만 |
|---|
| 2026.03.19 | ₩44,225 | ₩44,785 | ₩43,878 | ₩44,665 | +1.00% | 53.7만 |
|---|
| 2026.03.18 | ₩45,840 | ₩45,880 | ₩44,939 | ₩45,052 | -1.72% | 75.7만 |
|---|
| 2026.03.17 | ₩47,348 | ₩47,922 | ₩47,195 | ₩47,829 | +1.01% | 85.2만 |
|---|
| 2026.03.16 | ₩47,281 | ₩47,627 | ₩46,948 | ₩47,388 | +0.23% | 82만 |
|---|
| 2026.03.13 | ₩46,974 | ₩47,388 | ₩45,853 | ₩46,067 | -1.93% | 71.3만 |
|---|
| 2026.03.12 | ₩45,506 | ₩45,706 | ₩45,032 | ₩45,693 | +0.41% | 45만 |
|---|
| 2026.03.11 | ₩45,546 | ₩45,997 | ₩45,246 | ₩45,800 | +0.56% | 50만 |
|---|
| 2026.03.10 | ₩45,840 | ₩46,267 | ₩45,092 | ₩45,386 | -0.99% | 56.9만 |
|---|
| 2026.03.09 | ₩44,558 | ₩45,079 | ₩44,492 | ₩44,932 | +0.84% | 46.3만 |
|---|
| 2026.03.06 | ₩44,865 | ₩44,865 | ₩44,104 | ₩44,291 | -1.28% | 63.8만 |
|---|
| 2026.03.05 | ₩46,400 | ₩46,601 | ₩45,565 | ₩45,920 | -1.04% | 48.1만 |
|---|
| 2026.03.04 | ₩46,133 | ₩47,161 | ₩45,907 | ₩46,761 | +1.36% | 59.6만 |
|---|
| 2026.03.03 | ₩43,824 | ₩44,713 | ₩43,237 | ₩44,385 | +1.28% | 45.7만 |
|---|
| 2026.03.02 | ₩42,903 | ₩45,292 | ₩42,827 | ₩44,879 | +4.60% | 46.1만 |
|---|
| 2026.02.27 | ₩43,437 | ₩43,544 | ₩42,770 | ₩43,077 | -0.83% | 34.8만 |
|---|
| 2026.02.26 | ₩44,839 | ₩44,919 | ₩43,664 | ₩44,305 | -1.19% | 32.8만 |
|---|
| 2026.02.25 | ₩43,731 | ₩45,640 | ₩43,450 | ₩45,426 | +3.88% | 43.2만 |
|---|
| 2026.02.24 | ₩41,408 | ₩42,515 | ₩41,234 | ₩42,342 | +2.26% | 43.7만 |
|---|
| 2026.02.23 | ₩43,490 | ₩43,544 | ₩41,915 | ₩42,276 | -2.79% | 69.9만 |
|---|
| 2026.02.20 | ₩44,064 | ₩44,636 | ₩43,717 | ₩44,545 | +1.09% | 41.7만 |
|---|
| 2026.02.19 | ₩43,344 | ₩44,104 | ₩43,050 | ₩44,104 | +1.76% | 55.7만 |
|---|
| 2026.02.18 | ₩44,078 | ₩44,852 | ₩43,250 | ₩43,450 | -1.42% | 64만 |
|---|
| 2026.02.17 | ₩45,947 | ₩45,947 | ₩44,698 | ₩45,573 | -0.81% | 65.5만 |
|---|
| 2026.02.13 | ₩45,186 | ₩46,587 | ₩44,905 | ₩46,240 | +2.33% | 50.9만 |
|---|
| 2026.02.12 | ₩45,586 | ₩45,891 | ₩43,717 | ₩43,878 | -3.75% | 53.4만 |
|---|
| 2026.02.11 | ₩45,733 | ₩45,826 | ₩44,185 | ₩45,306 | -0.93% | 64.6만 |
|---|
| 2026.02.10 | ₩46,454 | ₩46,908 | ₩45,559 | ₩46,133 | -0.69% | 42.1만 |
|---|
| 2026.02.09 | ₩46,187 | ₩47,655 | ₩45,907 | ₩47,495 | +2.83% | 79만 |
|---|
| 2026.02.06 | ₩44,812 | ₩47,855 | ₩44,812 | ₩47,068 | +5.03% | 125.1만 |
|---|
| 2026.02.05 | ₩46,761 | ₩47,328 | ₩41,802 | ₩42,716 | -8.65% | 193.8만 |
|---|
| 2026.02.04 | ₩50,031 | ₩50,338 | ₩48,162 | ₩48,937 | -2.19% | 83.8만 |
|---|
| 2026.02.03 | ₩52,247 | ₩52,327 | ₩48,670 | ₩51,019 | -2.35% | 120.1만 |
|---|
| 2026.02.02 | ₩52,100 | ₩52,754 | ₩51,727 | ₩51,833 | -0.51% | 126.2만 |
|---|
| 2026.01.30 | ₩54,877 | ₩55,863 | ₩54,129 | ₩55,384 | +0.92% | 86.2만 |
|---|
| 2026.01.29 | ₩58,027 | ₩58,027 | ₩55,048 | ₩55,451 | -4.44% | 128.9만 |
|---|
| 2026.01.28 | ₩59,229 | ₩59,469 | ₩58,534 | ₩58,842 | -0.65% | 44.4만 |
|---|
| 2026.01.27 | ₩58,041 | ₩58,855 | ₩57,547 | ₩58,788 | +1.29% | 45.8만 |
|---|
| 2026.01.26 | ₩58,014 | ₩58,494 | ₩57,453 | ₩57,734 | -0.48% | 89.9만 |
|---|
| 2026.01.23 | ₩59,002 | ₩59,856 | ₩58,317 | ₩58,895 | -0.18% | 63.5만 |
|---|
| 2026.01.22 | ₩58,988 | ₩59,108 | ₩58,254 | ₩58,788 | -0.34% | 71.1만 |
|---|
| 2026.01.21 | ₩58,855 | ₩59,389 | ₩57,520 | ₩59,362 | +0.86% | 96만 |
|---|
| 2026.01.20 | ₩61,084 | ₩61,271 | ₩60,070 | ₩60,310 | -1.27% | 160.7만 |
|---|
| 2026.01.16 | ₩63,367 | ₩63,401 | ₩62,713 | ₩63,327 | -0.06% | 46.8만 |
|---|
| 2026.01.15 | ₩63,847 | ₩63,994 | ₩63,006 | ₩63,180 | -1.05% | 71.3만 |
|---|
| 2026.01.14 | ₩63,287 | ₩64,381 | ₩63,100 | ₩64,381 | +1.73% | 66.2만 |
|---|
| 2026.01.13 | ₩61,591 | ₩62,886 | ₩61,391 | ₩62,726 | +1.84% | 83만 |
|---|
| 2026.01.12 | ₩60,577 | ₩61,517 | ₩60,403 | ₩61,178 | +0.99% | 90.8만 |
|---|
| 2026.01.09 | ₩60,510 | ₩61,271 | ₩60,070 | ₩60,430 | -0.13% | 49.5만 |
|---|
| 2026.01.08 | ₩60,003 | ₩60,871 | ₩59,656 | ₩60,697 | +1.16% | 45.4만 |
|---|
| 2026.01.07 | ₩60,837 | ₩61,231 | ₩60,457 | ₩60,670 | -0.27% | 47.3만 |
|---|
| 2026.01.06 | ₩62,579 | ₩62,579 | ₩60,737 | ₩61,445 | -1.81% | 59.1만 |
|---|
| 2026.01.05 | ₩61,645 | ₩62,599 | ₩61,271 | ₩62,392 | +1.21% | 82.7만 |
|---|
| 2026.01.02 | ₩59,375 | ₩60,610 | ₩59,169 | ₩59,936 | +0.94% | 58.4만 |
|---|
| 2025.12.31 | ₩59,682 | ₩59,896 | ₩58,461 | ₩58,761 | -1.54% | 64.1만 |
|---|
| 2025.12.30 | ₩59,002 | ₩59,923 | ₩58,868 | ₩58,988 | -0.02% | 53.3만 |
|---|
| 2025.12.29 | ₩58,748 | ₩59,100 | ₩58,348 | ₩58,481 | -0.45% | 70.4만 |
|---|
| 2025.12.26 | ₩59,482 | ₩59,562 | ₩58,054 | ₩58,801 | -1.14% | 75만 |
|---|
| 2025.12.24 | ₩58,528 | ₩58,735 | ₩57,934 | ₩58,588 | +0.10% | 42.2만 |
|---|
| 2025.12.23 | ₩60,096 | ₩60,537 | ₩59,350 | ₩60,110 | +0.02% | 64.3만 |
|---|
| 2025.12.22 | ₩61,565 | ₩61,825 | ₩60,256 | ₩60,737 | -1.34% | 65.6만 |
|---|
| 2025.12.19 | ₩60,136 | ₩61,084 | ₩59,517 | ₩60,403 | +0.44% | 53.8만 |
|---|
| 2025.12.18 | ₩60,510 | ₩61,124 | ₩57,974 | ₩58,441 | -3.42% | 61.1만 |
|---|
| 2025.12.17 | ₩60,150 | ₩61,685 | ₩58,534 | ₩58,908 | -2.06% | 48.8만 |
|---|
| 2025.12.16 | ₩59,509 | ₩60,363 | ₩59,509 | ₩60,096 | +0.99% | 41만 |
|---|
| 2025.12.15 | ₩61,351 | ₩61,470 | ₩58,468 | ₩58,868 | -4.05% | 87.5만 |
|---|
| 2025.12.12 | ₩62,779 | ₩63,167 | ₩61,138 | ₩61,671 | -1.76% | 46.5만 |
|---|
| 2025.12.11 | ₩61,525 | ₩62,646 | ₩61,071 | ₩62,646 | +1.82% | 46.7만 |
|---|
| 2025.12.10 | ₩62,699 | ₩63,967 | ₩62,306 | ₩63,100 | +0.64% | 60.1만 |
|---|
| 2025.12.09 | ₩61,491 | ₩63,981 | ₩61,351 | ₩63,260 | +2.88% | 79.2만 |
|---|
| 2025.12.08 | ₩61,965 | ₩62,205 | ₩61,057 | ₩61,738 | -0.37% | 92.3만 |
|---|
| 2025.12.05 | ₩61,618 | ₩62,069 | ₩60,136 | ₩60,884 | -1.19% | 55.8만 |
|---|
| 2025.12.04 | ₩63,046 | ₩63,125 | ₩61,778 | ₩62,886 | -0.25% | 38만 |
|---|
| 2025.12.03 | ₩62,739 | ₩63,220 | ₩62,205 | ₩63,086 | +0.55% | 45.4만 |
|---|
| 2025.12.02 | ₩60,297 | ₩62,459 | ₩60,143 | ₩61,845 | +2.57% | 70.8만 |
|---|
| 2025.12.01 | ₩59,068 | ₩59,123 | ₩57,507 | ₩58,494 | -0.97% | 106.4만 |
|---|
| 2025.11.28 | ₩63,300 | ₩63,407 | ₩61,382 | ₩61,658 | -2.59% | 56.7만 |
|---|
| 2025.11.26 | ₩59,375 | ₩61,338 | ₩58,815 | ₩61,191 | +3.06% | 63.6만 |
|---|
| 2025.11.25 | ₩60,537 | ₩61,138 | ₩59,769 | ₩60,817 | +0.46% | 83.1만 |
|---|
| 2025.11.24 | ₩59,642 | ₩61,952 | ₩59,080 | ₩61,832 | +3.67% | 74.6만 |
|---|
| 2025.11.21 | ₩58,201 | ₩59,351 | ₩57,156 | ₩58,788 | +1.01% | 107.3만 |
|---|
| 2025.11.20 | ₩63,660 | ₩63,727 | ₩59,669 | ₩59,856 | -5.98% | 85.1만 |
|---|
| 2025.11.19 | ₩63,367 | ₩64,052 | ₩61,404 | ₩62,125 | -1.96% | 90.4만 |
|---|
| 2025.11.18 | ₩63,407 | ₩65,010 | ₩63,073 | ₩64,568 | +1.83% | 65.7만 |
|---|
| 2025.11.17 | ₩65,289 | ₩66,477 | ₩63,233 | ₩63,767 | -2.33% | 86만 |
|---|
| 2025.11.14 | ₩65,956 | ₩67,331 | ₩65,182 | ₩65,276 | -1.03% | 105만 |
|---|
| 2025.11.13 | ₩70,548 | ₩71,273 | ₩67,598 | ₩67,745 | -3.97% | 84.3만 |
|---|
| 2025.11.12 | ₩72,084 | ₩72,244 | ₩69,601 | ₩70,215 | -2.59% | 54만 |
|---|
| 2025.11.11 | ₩72,417 | ₩72,417 | ₩70,815 | ₩71,056 | -1.88% | 37.8만 |
|---|
| 2025.11.10 | ₩73,405 | ₩73,405 | ₩72,017 | ₩72,938 | -0.64% | 50.1만 |
|---|
| 2025.11.07 | ₩69,200 | ₩71,630 | ₩68,680 | ₩71,630 | +3.51% | 59.3만 |
|---|
| 2025.11.06 | ₩71,002 | ₩71,002 | ₩69,231 | ₩69,788 | -1.71% | 68만 |
|---|
| 2025.11.05 | ₩70,535 | ₩71,895 | ₩70,295 | ₩71,510 | +1.38% | 47.7만 |
|---|
| 2025.11.04 | ₩71,416 | ₩71,950 | ₩68,599 | ₩69,494 | -2.69% | 105만 |
|---|
| 2025.11.03 | ₩74,059 | ₩74,072 | ₩72,337 | ₩73,178 | -1.19% | 88.2만 |
|---|
| 2025.10.31 | ₩75,074 | ₩75,761 | ₩74,218 | ₩75,074 | 0.00% | 42.7만 |
|---|
| 2025.10.30 | ₩74,420 | ₩74,426 | ₩72,711 | ₩72,884 | -2.06% | 82.8만 |
|---|
| 2025.10.29 | ₩77,450 | ₩77,703 | ₩74,740 | ₩75,728 | -2.22% | 64.5만 |
|---|
| 2025.10.28 | ₩78,398 | ₩78,930 | ₩77,316 | ₩77,623 | -0.99% | 50.4만 |
|---|
| 2025.10.27 | ₩77,837 | ₩78,664 | ₩77,824 | ₩78,171 | +0.43% | 77.3만 |
|---|
| 2025.10.24 | ₩75,861 | ₩76,088 | ₩74,920 | ₩75,447 | -0.55% | 47.7만 |
|---|
| 2025.10.23 | ₩74,406 | ₩75,794 | ₩74,143 | ₩75,127 | +0.97% | 45.8만 |
|---|
| 2025.10.22 | ₩73,966 | ₩74,306 | ₩73,245 | ₩73,659 | -0.42% | 77.6만 |
|---|
| 2025.10.21 | ₩75,915 | ₩79,092 | ₩75,487 | ₩77,850 | +2.55% | 70.6만 |
|---|
| 2025.10.20 | ₩77,356 | ₩77,703 | ₩76,569 | ₩77,196 | -0.21% | 79.6만 |
|---|
| 2025.10.17 | ₩73,752 | ₩74,777 | ₩72,951 | ₩74,273 | +0.71% | 80.6만 |
|---|
| 2025.10.16 | ₩77,370 | ₩77,530 | ₩74,980 | ₩75,528 | -2.38% | 84.9만 |
|---|
| 2025.10.15 | ₩77,770 | ₩77,941 | ₩76,622 | ₩77,370 | -0.51% | 67.1만 |
|---|
| 2025.10.14 | ₩77,263 | ₩78,685 | ₩76,368 | ₩78,224 | +1.24% | 74.5만 |
|---|
| 2025.10.13 | ₩80,413 | ₩80,413 | ₩78,825 | ₩80,266 | -0.18% | 62.2만 |
|---|
| 2025.10.10 | ₩83,430 | ₩83,710 | ₩79,973 | ₩80,413 | -3.62% | 73.4만 |
|---|