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 | ₩44,523 | ₩44,790 | ₩44,296 | ₩44,322 | -0.45% | 48.8만 |
| 2026.10.08 | ₩44,429 | ₩44,549 | ₩43,354 | ₩43,975 | -1.02% | 112.3만 |
| 2026.10.07 | ₩44,896 | ₩44,990 | ₩44,583 | ₩44,843 | -0.12% | 75.8만 |
| 2026.10.06 | ₩45,991 | ₩46,392 | ₩45,831 | ₩45,951 | -0.09% | 53.7만 |
| 2026.10.05 | ₩46,058 | ₩46,393 | ₩45,651 | ₩45,938 | -0.26% | 59.8만 |
| 2026.10.02 | ₩46,458 | ₩46,605 | ₩45,083 | ₩45,284 | -2.53% | 90만 |
| 2026.10.01 | ₩44,830 | ₩45,657 | ₩44,830 | ₩45,404 | +1.28% | 49.3만 |
| 2026.09.30 | ₩45,684 | ₩45,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,057 |
| -1.37% |
| 47.6만 |
| 2026.09.29 | ₩45,284 | ₩45,417 | ₩44,696 | ₩45,043 | -0.53% | 35.6만 |
|---|
| 2026.09.28 | ₩45,070 | ₩45,317 | ₩44,523 | ₩44,923 | -0.33% | 54.9만 |
|---|
| 2026.09.25 | ₩45,110 | ₩45,270 | ₩44,767 | ₩45,217 | +0.24% | 105.4만 |
|---|
| 2026.09.24 | ₩45,003 | ₩45,497 | ₩44,883 | ₩45,297 | +0.65% | 35만 |
|---|
| 2026.09.23 | ₩45,791 | ₩45,898 | ₩44,843 | ₩45,310 | -1.05% | 55.5만 |
|---|
| 2026.09.22 | ₩45,844 | ₩46,178 | ₩45,657 | ₩45,978 | +0.29% | 77.7만 |
|---|
| 2026.09.21 | ₩45,350 | ₩46,191 | ₩45,297 | ₩46,085 | +1.62% | 129.1만 |
|---|
| 2026.09.18 | ₩42,360 | ₩43,868 | ₩42,293 | ₩43,802 | +3.40% | 101만 |
|---|
| 2026.09.17 | ₩41,452 | ₩41,732 | ₩41,145 | ₩41,492 | +0.10% | 52만 |
|---|
| 2026.09.16 | ₩41,065 | ₩41,412 | ₩40,680 | ₩41,185 | +0.29% | 51만 |
|---|
| 2026.09.15 | ₩42,614 | ₩42,720 | ₩41,544 | ₩42,200 | -0.97% | 100.9만 |
|---|
| 2026.09.14 | ₩43,067 | ₩43,788 | ₩43,007 | ₩43,655 | +1.36% | 74.1만 |
|---|
| 2026.09.11 | ₩42,867 | ₩43,962 | ₩42,507 | ₩42,894 | +0.06% | 68.9만 |
|---|
| 2026.09.10 | ₩42,560 | ₩42,814 | ₩42,413 | ₩42,667 | +0.25% | 41.8만 |
|---|
| 2026.09.09 | ₩43,828 | ₩43,828 | ₩43,094 | ₩43,188 | -1.46% | 41.9만 |
|---|
| 2026.09.08 | ₩43,174 | ₩43,468 | ₩42,796 | ₩43,234 | +0.14% | 59.5만 |
|---|
| 2026.09.04 | ₩43,695 | ₩43,895 | ₩43,301 | ₩43,895 | +0.46% | 65.1만 |
|---|
| 2026.09.03 | ₩43,374 | ₩44,723 | ₩43,294 | ₩44,723 | +3.11% | 63.5만 |
|---|
| 2026.09.02 | ₩42,507 | ₩42,787 | ₩42,347 | ₩42,627 | +0.28% | 34.9만 |
|---|
| 2026.09.01 | ₩43,041 | ₩43,192 | ₩42,280 | ₩42,720 | -0.74% | 45.2만 |
|---|
| 2026.08.31 | ₩43,161 | ₩43,615 | ₩43,094 | ₩43,508 | +0.80% | 53.6만 |
|---|
| 2026.08.28 | ₩43,521 | ₩43,842 | ₩42,800 | ₩43,067 | -1.04% | 61.9만 |
|---|
| 2026.08.27 | ₩43,588 | ₩44,175 | ₩43,481 | ₩43,815 | +0.52% | 43.2만 |
|---|
| 2026.08.26 | ₩43,188 | ₩43,388 | ₩43,001 | ₩43,294 | +0.25% | 31.8만 |
|---|
| 2026.08.25 | ₩43,401 | ₩43,682 | ₩43,148 | ₩43,428 | +0.06% | 52.3만 |
|---|
| 2026.08.24 | ₩43,508 | ₩43,842 | ₩43,014 | ₩43,415 | -0.21% | 93.5만 |
|---|
| 2026.08.21 | ₩42,720 | ₩43,041 | ₩42,427 | ₩42,720 | 0.00% | 106.3만 |
|---|
| 2026.08.20 | ₩40,718 | ₩41,180 | ₩40,397 | ₩41,092 | +0.92% | 84.1만 |
|---|
| 2026.08.19 | ₩37,727 | ₩39,837 | ₩37,587 | ₩39,343 | +4.28% | 88.3만 |
|---|
| 2026.08.18 | ₩38,048 | ₩38,528 | ₩38,034 | ₩38,355 | +0.81% | 46.5만 |
|---|
| 2026.08.17 | ₩37,687 | ₩38,341 | ₩37,687 | ₩38,195 | +1.35% | 53.2만 |
|---|
| 2026.08.14 | ₩37,380 | ₩37,601 | ₩37,227 | ₩37,474 | +0.25% | 62만 |
|---|
| 2026.08.13 | ₩37,714 | ₩37,981 | ₩37,380 | ₩37,661 | -0.14% | 52.2만 |
|---|
| 2026.08.12 | ₩37,941 | ₩37,968 | ₩37,594 | ₩37,621 | -0.84% | 49.6만 |
|---|
| 2026.08.11 | ₩38,021 | ₩38,074 | ₩37,554 | ₩37,727 | -0.77% | 30.6만 |
|---|
| 2026.08.10 | ₩38,435 | ₩38,488 | ₩37,828 | ₩37,994 | -1.15% | 44.6만 |
|---|
| 2026.08.07 | ₩38,582 | ₩38,635 | ₩38,208 | ₩38,468 | -0.29% | 38.2만 |
|---|
| 2026.08.06 | ₩38,061 | ₩38,422 | ₩38,001 | ₩38,195 | +0.35% | 25.3만 |
|---|
| 2026.08.05 | ₩38,008 | ₩38,395 | ₩37,821 | ₩38,328 | +0.84% | 27.9만 |
|---|
| 2026.08.04 | ₩37,781 | ₩38,168 | ₩37,714 | ₩38,168 | +1.02% | 32.5만 |
|---|
| 2026.08.03 | ₩37,127 | ₩37,928 | ₩37,127 | ₩37,861 | +1.98% | 38.6만 |
|---|
| 2026.07.31 | ₩37,794 | ₩37,811 | ₩37,087 | ₩37,354 | -1.17% | 51.6만 |
|---|
| 2026.07.30 | ₩38,261 | ₩38,422 | ₩38,141 | ₩38,268 | +0.02% | 30.3만 |
|---|
| 2026.07.29 | ₩37,981 | ₩38,168 | ₩37,581 | ₩37,674 | -0.81% | 36.5만 |
|---|
| 2026.07.28 | ₩37,594 | ₩37,874 | ₩37,260 | ₩37,727 | +0.36% | 31.6만 |
|---|
| 2026.07.27 | ₩38,368 | ₩38,649 | ₩38,008 | ₩38,275 | -0.24% | 42.4만 |
|---|
| 2026.07.24 | ₩37,901 | ₩38,008 | ₩37,639 | ₩37,901 | 0.00% | 55.4만 |
|---|
| 2026.07.23 | ₩38,235 | ₩38,328 | ₩38,088 | ₩38,128 | -0.28% | 45.6만 |
|---|
| 2026.07.22 | ₩38,542 | ₩38,835 | ₩38,502 | ₩38,608 | +0.17% | 39.5만 |
|---|
| 2026.07.21 | ₩39,783 | ₩39,997 | ₩39,583 | ₩39,757 | -0.07% | 54.4만 |
|---|
| 2026.07.20 | ₩38,875 | ₩39,450 | ₩38,702 | ₩39,423 | +1.41% | 48.5만 |
|---|
| 2026.07.17 | ₩38,115 | ₩38,769 | ₩37,861 | ₩38,649 | +1.40% | 47만 |
|---|
| 2026.07.16 | ₩38,642 | ₩38,996 | ₩38,595 | ₩38,755 | +0.29% | 45만 |
|---|
| 2026.07.15 | ₩39,183 | ₩39,316 | ₩38,929 | ₩39,022 | -0.41% | 49.5만 |
|---|
| 2026.07.14 | ₩38,488 | ₩39,008 | ₩38,335 | ₩38,889 | +1.04% | 42.8만 |
|---|
| 2026.07.13 | ₩37,834 | ₩38,021 | ₩37,460 | ₩37,727 | -0.28% | 50.3만 |
|---|
| 2026.07.10 | ₩38,542 | ₩38,889 | ₩38,400 | ₩38,522 | -0.05% | 37.2만 |
|---|
| 2026.07.09 | ₩37,861 | ₩38,248 | ₩37,761 | ₩38,141 | +0.74% | 35만 |
|---|
| 2026.07.08 | ₩37,500 | ₩37,695 | ₩37,260 | ₩37,647 | +0.39% | 49.4만 |
|---|
| 2026.07.07 | ₩37,941 | ₩38,567 | ₩37,781 | ₩38,355 | +1.09% | 41.1만 |
|---|
| 2026.07.06 | ₩37,273 | ₩38,395 | ₩37,100 | ₩38,288 | +2.72% | 63.5만 |
|---|
| 2026.07.02 | ₩37,287 | ₩37,514 | ₩36,986 | ₩37,247 | -0.11% | 39.1만 |
|---|
| 2026.07.01 | ₩35,658 | ₩36,626 | ₩35,658 | ₩36,379 | +2.02% | 43.3만 |
|---|
| 2026.06.30 | ₩35,658 | ₩36,019 | ₩35,404 | ₩35,858 | +0.56% | 65.5만 |
|---|
| 2026.06.29 | ₩36,432 | ₩36,900 | ₩35,898 | ₩36,793 | +0.99% | 46.9만 |
|---|
| 2026.06.26 | ₩35,858 | ₩36,853 | ₩35,821 | ₩36,399 | +1.51% | 52.6만 |
|---|
| 2026.06.25 | ₩37,167 | ₩37,233 | ₩35,404 | ₩36,059 | -2.98% | 65.2만 |
|---|
| 2026.06.24 | ₩37,687 | ₩37,793 | ₩35,992 | ₩36,379 | -3.47% | 92만 |
|---|
| 2026.06.23 | ₩37,807 | ₩38,261 | ₩37,714 | ₩37,941 | +0.35% | 117.5만 |
|---|
| 2026.06.22 | ₩39,570 | ₩39,890 | ₩39,102 | ₩39,209 | -0.91% | 76.1만 |
|---|
| 2026.06.18 | ₩39,089 | ₩39,183 | ₩37,914 | ₩38,275 | -2.08% | 85만 |
|---|
| 2026.06.17 | ₩39,596 | ₩40,384 | ₩38,996 | ₩39,183 | -1.05% | 83.5만 |
|---|
| 2026.06.16 | ₩40,184 | ₩40,371 | ₩39,763 | ₩39,957 | -0.56% | 58만 |
|---|
| 2026.06.15 | ₩41,586 | ₩41,853 | ₩41,209 | ₩41,385 | -0.48% | 130.9만 |
|---|
| 2026.06.12 | ₩39,450 | ₩40,077 | ₩39,209 | ₩39,623 | +0.44% | 67만 |
|---|
| 2026.06.11 | ₩39,049 | ₩39,770 | ₩38,769 | ₩39,596 | +1.40% | 54.7만 |
|---|
| 2026.06.10 | ₩38,275 | ₩39,036 | ₩38,275 | ₩38,502 | +0.59% | 62.8만 |
|---|
| 2026.06.09 | ₩38,822 | ₩39,036 | ₩37,821 | ₩38,675 | -0.38% | 90.1만 |
|---|
| 2026.06.08 | ₩39,530 | ₩39,930 | ₩39,343 | ₩39,423 | -0.27% | 89.6만 |
|---|
| 2026.06.05 | ₩38,729 | ₩38,795 | ₩36,806 | ₩37,527 | -3.10% | 159.5만 |
|---|
| 2026.06.04 | ₩39,436 | ₩40,064 | ₩39,129 | ₩39,490 | +0.14% | 98.4만 |
|---|
| 2026.06.03 | ₩41,305 | ₩41,599 | ₩40,484 | ₩40,571 | -1.78% | 93.7만 |
|---|
| 2026.06.02 | ₩42,827 | ₩42,854 | ₩41,185 | ₩41,639 | -2.77% | 185.2만 |
|---|
| 2026.06.01 | ₩44,336 | ₩44,456 | ₩43,588 | ₩44,162 | -0.39% | 99.5만 |
|---|
| 2026.05.29 | ₩44,990 | ₩45,624 | ₩44,563 | ₩45,163 | +0.39% | 63.4만 |
|---|
| 2026.05.28 | ₩45,123 | ₩45,270 | ₩44,656 | ₩45,070 | -0.12% | 105.1만 |
|---|
| 2026.05.27 | ₩46,185 | ₩46,365 | ₩45,858 | ₩46,031 | -0.33% | 73.6만 |
|---|
| 2026.05.26 | ₩47,046 | ₩47,847 | ₩46,538 | ₩46,619 | -0.91% | 115.5만 |
|---|
| 2026.05.22 | ₩47,513 | ₩47,513 | ₩46,538 | ₩46,779 | -1.55% | 108.1만 |
|---|
| 2026.05.21 | ₩47,406 | ₩47,813 | ₩47,059 | ₩47,660 | +0.54% | 59.7만 |
|---|
| 2026.05.20 | ₩47,393 | ₩47,687 | ₩47,159 | ₩47,687 | +0.62% | 65.4만 |
|---|
| 2026.05.19 | ₩48,060 | ₩48,354 | ₩47,767 | ₩48,274 | +0.44% | 69.3만 |
|---|
| 2026.05.18 | ₩48,474 | ₩48,474 | ₩47,740 | ₩48,154 | -0.66% | 141.9만 |
|---|
| 2026.05.15 | ₩49,729 | ₩49,742 | ₩49,048 | ₩49,435 | -0.59% | 73.7만 |
|---|
| 2026.05.14 | ₩49,516 | ₩50,690 | ₩49,422 | ₩50,397 | +1.78% | 64만 |
|---|
| 2026.05.13 | ₩49,742 | ₩49,783 | ₩49,088 | ₩49,516 | -0.46% | 64.9만 |
|---|
| 2026.05.12 | ₩50,023 | ₩50,130 | ₩49,609 | ₩50,116 | +0.19% | 72.5만 |
|---|
| 2026.05.11 | ₩50,183 | ₩50,730 | ₩49,929 | ₩50,704 | +1.04% | 85.3만 |
|---|
| 2026.05.08 | ₩49,395 | ₩49,849 | ₩49,329 | ₩49,769 | +0.76% | 70.6만 |
|---|
| 2026.05.07 | ₩50,090 | ₩50,170 | ₩49,342 | ₩49,636 | -0.91% | 84.6만 |
|---|
| 2026.05.06 | ₩50,490 | ₩50,597 | ₩50,123 | ₩50,310 | -0.36% | 75.2만 |
|---|
| 2026.05.05 | ₩50,183 | ₩50,383 | ₩49,916 | ₩50,330 | +0.29% | 93.5만 |
|---|
| 2026.05.04 | ₩48,995 | ₩49,789 | ₩48,761 | ₩49,556 | +1.14% | 97.8만 |
|---|
| 2026.05.01 | ₩48,541 | ₩48,928 | ₩48,448 | ₩48,634 | +0.19% | 77.5만 |
|---|
| 2026.04.30 | ₩47,526 | ₩47,914 | ₩47,500 | ₩47,673 | +0.31% | 44.2만 |
|---|
| 2026.04.29 | ₩47,807 | ₩47,887 | ₩46,959 | ₩47,366 | -0.92% | 47.4만 |
|---|
| 2026.04.28 | ₩47,566 | ₩47,688 | ₩47,219 | ₩47,540 | -0.06% | 60.4만 |
|---|
| 2026.04.27 | ₩48,194 | ₩48,354 | ₩47,586 | ₩47,780 | -0.86% | 117.4만 |
|---|
| 2026.04.24 | ₩48,100 | ₩48,314 | ₩47,900 | ₩47,967 | -0.28% | 62.1만 |
|---|
| 2026.04.23 | ₩47,873 | ₩48,367 | ₩47,613 | ₩48,007 | +0.28% | 61.5만 |
|---|
| 2026.04.22 | ₩48,381 | ₩48,654 | ₩48,194 | ₩48,394 | +0.03% | 65.5만 |
|---|
| 2026.04.21 | ₩48,461 | ₩48,528 | ₩47,793 | ₩47,980 | -0.99% | 103.3만 |
|---|
| 2026.04.20 | ₩47,927 | ₩48,568 | ₩47,673 | ₩48,568 | +1.34% | 96.4만 |
|---|
| 2026.04.17 | ₩48,407 | ₩49,155 | ₩48,241 | ₩48,808 | +0.83% | 75.3만 |
|---|
| 2026.04.16 | ₩47,767 | ₩47,887 | ₩46,819 | ₩47,833 | +0.14% | 69.4만 |
|---|
| 2026.04.15 | ₩47,526 | ₩47,900 | ₩47,006 | ₩47,900 | +0.79% | 51.3만 |
|---|
| 2026.04.14 | ₩47,526 | ₩48,167 | ₩47,126 | ₩47,486 | -0.08% | 73.9만 |
|---|
| 2026.04.13 | ₩45,911 | ₩46,966 | ₩45,657 | ₩46,939 | +2.24% | 61.8만 |
|---|
| 2026.04.10 | ₩46,285 | ₩46,886 | ₩46,138 | ₩46,886 | +1.30% | 44.5만 |
|---|
| 2026.04.09 | ₩45,831 | ₩46,432 | ₩45,377 | ₩46,258 | +0.93% | 52.8만 |
|---|
| 2026.04.08 | ₩46,405 | ₩46,405 | ₩45,404 | ₩45,751 | -1.41% | 64.5만 |
|---|
| 2026.04.07 | ₩44,189 | ₩44,509 | ₩43,735 | ₩44,442 | +0.57% | 44.3만 |
|---|
| 2026.04.06 | ₩44,683 | ₩45,141 | ₩44,536 | ₩44,803 | +0.27% | 36.1만 |
|---|
| 2026.04.02 | ₩42,720 | ₩43,468 | ₩42,520 | ₩43,455 | +1.72% | 46.6만 |
|---|
| 2026.04.01 | ₩44,109 | ₩44,352 | ₩43,682 | ₩43,802 | -0.70% | 38.7만 |
|---|
| 2026.03.31 | ₩43,107 | ₩43,975 | ₩42,881 | ₩43,762 | +1.52% | 40.7만 |
|---|
| 2026.03.30 | ₩43,575 | ₩43,748 | ₩42,734 | ₩42,894 | -1.56% | 35.1만 |
|---|
| 2026.03.27 | ₩43,014 | ₩43,014 | ₩42,293 | ₩42,507 | -1.18% | 58.6만 |
|---|
| 2026.03.26 | ₩44,349 | ₩44,569 | ₩43,722 | ₩43,962 | -0.87% | 34.3만 |
|---|
| 2026.03.25 | ₩45,377 | ₩45,691 | ₩44,976 | ₩45,083 | -0.65% | 39.6만 |
|---|
| 2026.03.24 | ₩44,856 | ₩45,003 | ₩44,069 | ₩44,349 | -1.13% | 34.6만 |
|---|
| 2026.03.23 | ₩44,963 | ₩45,497 | ₩44,656 | ₩44,923 | -0.09% | 64.6만 |
|---|
| 2026.03.20 | ₩44,816 | ₩44,856 | ₩44,229 | ₩44,656 | -0.36% | 59.3만 |
|---|
| 2026.03.19 | ₩44,229 | ₩44,790 | ₩43,882 | ₩44,669 | +1.00% | 53.7만 |
|---|
| 2026.03.18 | ₩45,844 | ₩45,884 | ₩44,943 | ₩45,057 | -1.72% | 75.7만 |
|---|
| 2026.03.17 | ₩47,353 | ₩47,927 | ₩47,199 | ₩47,833 | +1.01% | 85.2만 |
|---|
| 2026.03.16 | ₩47,286 | ₩47,632 | ₩46,952 | ₩47,393 | +0.23% | 82만 |
|---|
| 2026.03.13 | ₩46,979 | ₩47,393 | ₩45,858 | ₩46,071 | -1.93% | 71.3만 |
|---|
| 2026.03.12 | ₩45,510 | ₩45,711 | ₩45,037 | ₩45,697 | +0.41% | 45만 |
|---|
| 2026.03.11 | ₩45,551 | ₩46,002 | ₩45,250 | ₩45,804 | +0.56% | 50만 |
|---|
| 2026.03.10 | ₩45,844 | ₩46,271 | ₩45,097 | ₩45,390 | -0.99% | 56.9만 |
|---|
| 2026.03.09 | ₩44,563 | ₩45,083 | ₩44,496 | ₩44,936 | +0.84% | 46.3만 |
|---|
| 2026.03.06 | ₩44,870 | ₩44,870 | ₩44,109 | ₩44,296 | -1.28% | 63.8만 |
|---|
| 2026.03.05 | ₩46,405 | ₩46,605 | ₩45,569 | ₩45,924 | -1.04% | 48.1만 |
|---|
| 2026.03.04 | ₩46,138 | ₩47,166 | ₩45,911 | ₩46,765 | +1.36% | 59.6만 |
|---|
| 2026.03.03 | ₩43,828 | ₩44,717 | ₩43,241 | ₩44,389 | +1.28% | 45.7만 |
|---|
| 2026.03.02 | ₩42,907 | ₩45,297 | ₩42,831 | ₩44,883 | +4.60% | 46.1만 |
|---|
| 2026.02.27 | ₩43,441 | ₩43,548 | ₩42,774 | ₩43,081 | -0.83% | 34.8만 |
|---|
| 2026.02.26 | ₩44,843 | ₩44,923 | ₩43,668 | ₩44,309 | -1.19% | 32.8만 |
|---|
| 2026.02.25 | ₩43,735 | ₩45,644 | ₩43,455 | ₩45,430 | +3.88% | 43.2만 |
|---|
| 2026.02.24 | ₩41,412 | ₩42,519 | ₩41,238 | ₩42,347 | +2.26% | 43.7만 |
|---|
| 2026.02.23 | ₩43,495 | ₩43,548 | ₩41,919 | ₩42,280 | -2.79% | 69.9만 |
|---|
| 2026.02.20 | ₩44,069 | ₩44,640 | ₩43,722 | ₩44,549 | +1.09% | 41.7만 |
|---|
| 2026.02.19 | ₩43,348 | ₩44,109 | ₩43,054 | ₩44,109 | +1.76% | 55.7만 |
|---|
| 2026.02.18 | ₩44,082 | ₩44,856 | ₩43,254 | ₩43,455 | -1.42% | 64만 |
|---|
| 2026.02.17 | ₩45,951 | ₩45,951 | ₩44,703 | ₩45,577 | -0.81% | 65.5만 |
|---|
| 2026.02.13 | ₩45,190 | ₩46,592 | ₩44,910 | ₩46,245 | +2.33% | 50.9만 |
|---|
| 2026.02.12 | ₩45,591 | ₩45,895 | ₩43,722 | ₩43,882 | -3.75% | 53.4만 |
|---|
| 2026.02.11 | ₩45,737 | ₩45,831 | ₩44,189 | ₩45,310 | -0.93% | 64.6만 |
|---|
| 2026.02.10 | ₩46,458 | ₩46,912 | ₩45,564 | ₩46,138 | -0.69% | 42.1만 |
|---|
| 2026.02.09 | ₩46,191 | ₩47,660 | ₩45,911 | ₩47,500 | +2.83% | 79만 |
|---|
| 2026.02.06 | ₩44,816 | ₩47,860 | ₩44,816 | ₩47,072 | +5.03% | 125.1만 |
|---|
| 2026.02.05 | ₩46,765 | ₩47,333 | ₩41,806 | ₩42,720 | -8.65% | 193.8만 |
|---|
| 2026.02.04 | ₩50,036 | ₩50,343 | ₩48,167 | ₩48,941 | -2.19% | 83.8만 |
|---|
| 2026.02.03 | ₩52,252 | ₩52,332 | ₩48,674 | ₩51,024 | -2.35% | 120.1만 |
|---|
| 2026.02.02 | ₩52,105 | ₩52,760 | ₩51,732 | ₩51,838 | -0.51% | 126.2만 |
|---|
| 2026.01.30 | ₩54,882 | ₩55,869 | ₩54,135 | ₩55,390 | +0.92% | 86.2만 |
|---|
| 2026.01.29 | ₩58,033 | ₩58,033 | ₩55,053 | ₩55,456 | -4.44% | 128.9만 |
|---|
| 2026.01.28 | ₩59,234 | ₩59,475 | ₩58,540 | ₩58,847 | -0.65% | 44.4만 |
|---|
| 2026.01.27 | ₩58,046 | ₩58,861 | ₩57,552 | ₩58,794 | +1.29% | 45.8만 |
|---|
| 2026.01.26 | ₩58,020 | ₩58,500 | ₩57,459 | ₩57,739 | -0.48% | 89.9만 |
|---|
| 2026.01.23 | ₩59,007 | ₩59,862 | ₩58,323 | ₩58,901 | -0.18% | 63.5만 |
|---|
| 2026.01.22 | ₩58,994 | ₩59,114 | ₩58,260 | ₩58,794 | -0.34% | 71.1만 |
|---|
| 2026.01.21 | ₩58,861 | ₩59,395 | ₩57,526 | ₩59,368 | +0.86% | 96만 |
|---|
| 2026.01.20 | ₩61,090 | ₩61,277 | ₩60,075 | ₩60,316 | -1.27% | 160.7만 |
|---|
| 2026.01.16 | ₩63,373 | ₩63,408 | ₩62,719 | ₩63,333 | -0.06% | 46.8만 |
|---|
| 2026.01.15 | ₩63,854 | ₩64,000 | ₩63,012 | ₩63,186 | -1.05% | 71.3만 |
|---|
| 2026.01.14 | ₩63,293 | ₩64,388 | ₩63,106 | ₩64,388 | +1.73% | 66.2만 |
|---|
| 2026.01.13 | ₩61,597 | ₩62,892 | ₩61,397 | ₩62,732 | +1.84% | 83만 |
|---|
| 2026.01.12 | ₩60,583 | ₩61,523 | ₩60,409 | ₩61,184 | +0.99% | 90.8만 |
|---|
| 2026.01.09 | ₩60,516 | ₩61,277 | ₩60,075 | ₩60,436 | -0.13% | 49.5만 |
|---|
| 2026.01.08 | ₩60,009 | ₩60,876 | ₩59,662 | ₩60,703 | +1.16% | 45.4만 |
|---|
| 2026.01.07 | ₩60,843 | ₩61,237 | ₩60,463 | ₩60,676 | -0.27% | 47.3만 |
|---|
| 2026.01.06 | ₩62,585 | ₩62,585 | ₩60,743 | ₩61,451 | -1.81% | 59.1만 |
|---|
| 2026.01.05 | ₩61,651 | ₩62,605 | ₩61,277 | ₩62,398 | +1.21% | 82.7만 |
|---|
| 2026.01.02 | ₩59,381 | ₩60,616 | ₩59,174 | ₩59,942 | +0.94% | 58.4만 |
|---|
| 2025.12.31 | ₩59,688 | ₩59,902 | ₩58,467 | ₩58,767 | -1.54% | 64.1만 |
|---|
| 2025.12.30 | ₩59,007 | ₩59,929 | ₩58,874 | ₩58,994 | -0.02% | 53.3만 |
|---|
| 2025.12.29 | ₩58,754 | ₩59,106 | ₩58,353 | ₩58,487 | -0.45% | 70.4만 |
|---|
| 2025.12.26 | ₩59,488 | ₩59,568 | ₩58,060 | ₩58,807 | -1.14% | 75만 |
|---|
| 2025.12.24 | ₩58,534 | ₩58,740 | ₩57,939 | ₩58,594 | +0.10% | 42.2만 |
|---|
| 2025.12.23 | ₩60,102 | ₩60,543 | ₩59,356 | ₩60,115 | +0.02% | 64.3만 |
|---|
| 2025.12.22 | ₩61,571 | ₩61,831 | ₩60,262 | ₩60,743 | -1.34% | 65.6만 |
|---|
| 2025.12.19 | ₩60,142 | ₩61,090 | ₩59,523 | ₩60,409 | +0.44% | 53.8만 |
|---|
| 2025.12.18 | ₩60,516 | ₩61,130 | ₩57,979 | ₩58,447 | -3.42% | 61.1만 |
|---|
| 2025.12.17 | ₩60,156 | ₩61,691 | ₩58,540 | ₩58,914 | -2.06% | 48.8만 |
|---|
| 2025.12.16 | ₩59,515 | ₩60,369 | ₩59,515 | ₩60,102 | +0.99% | 41만 |
|---|
| 2025.12.15 | ₩61,357 | ₩61,476 | ₩58,473 | ₩58,874 | -4.05% | 87.5만 |
|---|
| 2025.12.12 | ₩62,786 | ₩63,173 | ₩61,143 | ₩61,677 | -1.76% | 46.5만 |
|---|
| 2025.12.11 | ₩61,531 | ₩62,652 | ₩61,077 | ₩62,652 | +1.82% | 46.7만 |
|---|
| 2025.12.10 | ₩62,705 | ₩63,974 | ₩62,312 | ₩63,106 | +0.64% | 60.1만 |
|---|
| 2025.12.09 | ₩61,497 | ₩63,987 | ₩61,357 | ₩63,266 | +2.88% | 79.2만 |
|---|
| 2025.12.08 | ₩61,971 | ₩62,211 | ₩61,063 | ₩61,744 | -0.37% | 92.3만 |
|---|
| 2025.12.05 | ₩61,624 | ₩62,075 | ₩60,142 | ₩60,890 | -1.19% | 55.8만 |
|---|
| 2025.12.04 | ₩63,053 | ₩63,131 | ₩61,784 | ₩62,892 | -0.25% | 38만 |
|---|
| 2025.12.03 | ₩62,745 | ₩63,226 | ₩62,211 | ₩63,093 | +0.55% | 45.4만 |
|---|
| 2025.12.02 | ₩60,302 | ₩62,465 | ₩60,149 | ₩61,851 | +2.57% | 70.8만 |
|---|
| 2025.12.01 | ₩59,074 | ₩59,129 | ₩57,512 | ₩58,500 | -0.97% | 106.4만 |
|---|
| 2025.11.28 | ₩63,306 | ₩63,413 | ₩61,388 | ₩61,664 | -2.59% | 56.7만 |
|---|
| 2025.11.26 | ₩59,381 | ₩61,344 | ₩58,821 | ₩61,197 | +3.06% | 63.6만 |
|---|
| 2025.11.25 | ₩60,543 | ₩61,143 | ₩59,775 | ₩60,823 | +0.46% | 83.1만 |
|---|
| 2025.11.24 | ₩59,648 | ₩61,958 | ₩59,086 | ₩61,838 | +3.67% | 74.6만 |
|---|
| 2025.11.21 | ₩58,206 | ₩59,357 | ₩57,161 | ₩58,794 | +1.01% | 107.3만 |
|---|
| 2025.11.20 | ₩63,667 | ₩63,733 | ₩59,675 | ₩59,862 | -5.98% | 85.1만 |
|---|
| 2025.11.19 | ₩63,373 | ₩64,058 | ₩61,410 | ₩62,131 | -1.96% | 90.4만 |
|---|
| 2025.11.18 | ₩63,413 | ₩65,016 | ₩63,079 | ₩64,574 | +1.83% | 65.7만 |
|---|
| 2025.11.17 | ₩65,295 | ₩66,483 | ₩63,239 | ₩63,773 | -2.33% | 86만 |
|---|
| 2025.11.14 | ₩65,963 | ₩67,338 | ₩65,189 | ₩65,282 | -1.03% | 105만 |
|---|
| 2025.11.13 | ₩70,555 | ₩71,280 | ₩67,605 | ₩67,752 | -3.97% | 84.3만 |
|---|
| 2025.11.12 | ₩72,091 | ₩72,251 | ₩69,607 | ₩70,222 | -2.59% | 54만 |
|---|
| 2025.11.11 | ₩72,424 | ₩72,424 | ₩70,822 | ₩71,063 | -1.88% | 37.8만 |
|---|
| 2025.11.10 | ₩73,412 | ₩73,412 | ₩72,024 | ₩72,945 | -0.64% | 50.1만 |
|---|
| 2025.11.07 | ₩69,207 | ₩71,637 | ₩68,686 | ₩71,637 | +3.51% | 59.3만 |
|---|
| 2025.11.06 | ₩71,009 | ₩71,009 | ₩69,238 | ₩69,794 | -1.71% | 68만 |
|---|
| 2025.11.05 | ₩70,542 | ₩71,902 | ₩70,302 | ₩71,516 | +1.38% | 47.7만 |
|---|
| 2025.11.04 | ₩71,423 | ₩71,957 | ₩68,606 | ₩69,501 | -2.69% | 105만 |
|---|
| 2025.11.03 | ₩74,066 | ₩74,080 | ₩72,344 | ₩73,185 | -1.19% | 88.2만 |
|---|
| 2025.10.31 | ₩75,081 | ₩75,768 | ₩74,225 | ₩75,081 | 0.00% | 42.7만 |
|---|
| 2025.10.30 | ₩74,427 | ₩74,433 | ₩72,718 | ₩72,892 | -2.06% | 82.8만 |
|---|
| 2025.10.29 | ₩77,457 | ₩77,711 | ₩74,747 | ₩75,735 | -2.22% | 64.5만 |
|---|
| 2025.10.28 | ₩78,405 | ₩78,938 | ₩77,324 | ₩77,631 | -0.99% | 50.4만 |
|---|
| 2025.10.27 | ₩77,844 | ₩78,672 | ₩77,831 | ₩78,178 | +0.43% | 77.3만 |
|---|
| 2025.10.24 | ₩75,869 | ₩76,096 | ₩74,927 | ₩75,455 | -0.55% | 47.7만 |
|---|
| 2025.10.23 | ₩74,413 | ₩75,802 | ₩74,150 | ₩75,134 | +0.97% | 45.8만 |
|---|
| 2025.10.22 | ₩73,973 | ₩74,313 | ₩73,252 | ₩73,666 | -0.42% | 77.6만 |
|---|
| 2025.10.21 | ₩75,922 | ₩79,099 | ₩75,495 | ₩77,858 | +2.55% | 70.6만 |
|---|
| 2025.10.20 | ₩77,364 | ₩77,711 | ₩76,576 | ₩77,204 | -0.21% | 79.6만 |
|---|
| 2025.10.17 | ₩73,759 | ₩74,785 | ₩72,958 | ₩74,280 | +0.71% | 80.6만 |
|---|
| 2025.10.16 | ₩77,377 | ₩77,537 | ₩74,988 | ₩75,535 | -2.38% | 84.9만 |
|---|
| 2025.10.15 | ₩77,778 | ₩77,949 | ₩76,630 | ₩77,377 | -0.51% | 67.1만 |
|---|
| 2025.10.14 | ₩77,270 | ₩78,692 | ₩76,376 | ₩78,232 | +1.24% | 74.5만 |
|---|
| 2025.10.13 | ₩80,421 | ₩80,421 | ₩78,832 | ₩80,274 | -0.18% | 62.2만 |
|---|
| 2025.10.10 | ₩83,438 | ₩83,718 | ₩79,980 | ₩80,421 | -3.62% | 73.4만 |
|---|