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 | ₩44,531 | ₩44,798 | ₩44,304 | ₩44,331 | -0.45% | 48.8만 |
| 2026.10.08 | ₩44,437 | ₩44,558 | ₩43,363 | ₩43,983 | -1.02% | 112.3만 |
| 2026.10.07 | ₩44,905 | ₩44,998 | ₩44,591 | ₩44,851 | -0.12% | 75.8만 |
| 2026.10.06 | ₩46,000 | ₩46,400 | ₩45,839 | ₩45,960 | -0.09% | 53.7만 |
| 2026.10.05 | ₩46,066 | ₩46,402 | ₩45,659 | ₩45,946 | -0.26% | 59.8만 |
| 2026.10.02 | ₩46,467 | ₩46,614 | ₩45,092 | ₩45,292 | -2.53% | 90만 |
| 2026.10.01 | ₩44,838 | ₩45,666 | ₩44,838 | ₩45,412 | +1.28% | 49.3만 |
| 2026.09.30 | ₩45,693 | ₩45,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,065 |
| -1.37% |
| 47.6만 |
| 2026.09.29 | ₩45,292 | ₩45,426 | ₩44,705 | ₩45,052 | -0.53% | 35.6만 |
|---|
| 2026.09.28 | ₩45,078 | ₩45,325 | ₩44,531 | ₩44,932 | -0.33% | 54.9만 |
|---|
| 2026.09.25 | ₩45,118 | ₩45,279 | ₩44,775 | ₩45,225 | +0.24% | 105.4만 |
|---|
| 2026.09.24 | ₩45,012 | ₩45,506 | ₩44,891 | ₩45,305 | +0.65% | 35만 |
|---|
| 2026.09.23 | ₩45,799 | ₩45,906 | ₩44,851 | ₩45,319 | -1.05% | 55.5만 |
|---|
| 2026.09.22 | ₩45,853 | ₩46,187 | ₩45,666 | ₩45,986 | +0.29% | 77.7만 |
|---|
| 2026.09.21 | ₩45,359 | ₩46,200 | ₩45,305 | ₩46,093 | +1.62% | 129.1만 |
|---|
| 2026.09.18 | ₩42,368 | ₩43,877 | ₩42,301 | ₩43,810 | +3.40% | 101만 |
|---|
| 2026.09.17 | ₩41,460 | ₩41,740 | ₩41,153 | ₩41,500 | +0.10% | 52만 |
|---|
| 2026.09.16 | ₩41,073 | ₩41,420 | ₩40,688 | ₩41,193 | +0.29% | 51만 |
|---|
| 2026.09.15 | ₩42,621 | ₩42,728 | ₩41,552 | ₩42,208 | -0.97% | 100.9만 |
|---|
| 2026.09.14 | ₩43,075 | ₩43,797 | ₩43,015 | ₩43,663 | +1.36% | 74.1만 |
|---|
| 2026.09.11 | ₩42,875 | ₩43,970 | ₩42,515 | ₩42,902 | +0.06% | 68.9만 |
|---|
| 2026.09.10 | ₩42,568 | ₩42,822 | ₩42,421 | ₩42,675 | +0.25% | 41.8만 |
|---|
| 2026.09.09 | ₩43,837 | ₩43,837 | ₩43,102 | ₩43,196 | -1.46% | 41.9만 |
|---|
| 2026.09.08 | ₩43,182 | ₩43,476 | ₩42,804 | ₩43,242 | +0.14% | 59.5만 |
|---|
| 2026.09.04 | ₩43,703 | ₩43,903 | ₩43,309 | ₩43,903 | +0.46% | 65.1만 |
|---|
| 2026.09.03 | ₩43,383 | ₩44,731 | ₩43,302 | ₩44,731 | +3.11% | 63.5만 |
|---|
| 2026.09.02 | ₩42,515 | ₩42,795 | ₩42,354 | ₩42,635 | +0.28% | 34.9만 |
|---|
| 2026.09.01 | ₩43,049 | ₩43,200 | ₩42,288 | ₩42,728 | -0.74% | 45.2만 |
|---|
| 2026.08.31 | ₩43,169 | ₩43,623 | ₩43,102 | ₩43,516 | +0.80% | 53.6만 |
|---|
| 2026.08.28 | ₩43,529 | ₩43,850 | ₩42,808 | ₩43,075 | -1.04% | 61.9만 |
|---|
| 2026.08.27 | ₩43,596 | ₩44,184 | ₩43,489 | ₩43,823 | +0.52% | 43.2만 |
|---|
| 2026.08.26 | ₩43,196 | ₩43,396 | ₩43,009 | ₩43,302 | +0.25% | 31.8만 |
|---|
| 2026.08.25 | ₩43,409 | ₩43,690 | ₩43,156 | ₩43,436 | +0.06% | 52.3만 |
|---|
| 2026.08.24 | ₩43,516 | ₩43,850 | ₩43,022 | ₩43,423 | -0.21% | 93.5만 |
|---|
| 2026.08.21 | ₩42,728 | ₩43,049 | ₩42,435 | ₩42,728 | 0.00% | 106.3만 |
|---|
| 2026.08.20 | ₩40,725 | ₩41,187 | ₩40,405 | ₩41,099 | +0.92% | 84.1만 |
|---|
| 2026.08.19 | ₩37,734 | ₩39,844 | ₩37,594 | ₩39,350 | +4.28% | 88.3만 |
|---|
| 2026.08.18 | ₩38,055 | ₩38,536 | ₩38,042 | ₩38,362 | +0.81% | 46.5만 |
|---|
| 2026.08.17 | ₩37,694 | ₩38,349 | ₩37,694 | ₩38,202 | +1.35% | 53.2만 |
|---|
| 2026.08.14 | ₩37,387 | ₩37,608 | ₩37,234 | ₩37,481 | +0.25% | 62만 |
|---|
| 2026.08.13 | ₩37,721 | ₩37,988 | ₩37,387 | ₩37,668 | -0.14% | 52.2만 |
|---|
| 2026.08.12 | ₩37,948 | ₩37,975 | ₩37,601 | ₩37,628 | -0.84% | 49.6만 |
|---|
| 2026.08.11 | ₩38,028 | ₩38,082 | ₩37,561 | ₩37,734 | -0.77% | 30.6만 |
|---|
| 2026.08.10 | ₩38,442 | ₩38,496 | ₩37,835 | ₩38,001 | -1.15% | 44.6만 |
|---|
| 2026.08.07 | ₩38,589 | ₩38,642 | ₩38,215 | ₩38,476 | -0.29% | 38.2만 |
|---|
| 2026.08.06 | ₩38,068 | ₩38,429 | ₩38,008 | ₩38,202 | +0.35% | 25.3만 |
|---|
| 2026.08.05 | ₩38,015 | ₩38,402 | ₩37,828 | ₩38,335 | +0.84% | 27.9만 |
|---|
| 2026.08.04 | ₩37,788 | ₩38,175 | ₩37,721 | ₩38,175 | +1.02% | 32.5만 |
|---|
| 2026.08.03 | ₩37,134 | ₩37,935 | ₩37,134 | ₩37,868 | +1.98% | 38.6만 |
|---|
| 2026.07.31 | ₩37,801 | ₩37,819 | ₩37,094 | ₩37,361 | -1.17% | 51.6만 |
|---|
| 2026.07.30 | ₩38,269 | ₩38,429 | ₩38,148 | ₩38,275 | +0.02% | 30.3만 |
|---|
| 2026.07.29 | ₩37,988 | ₩38,175 | ₩37,588 | ₩37,681 | -0.81% | 36.5만 |
|---|
| 2026.07.28 | ₩37,601 | ₩37,881 | ₩37,267 | ₩37,734 | +0.36% | 31.6만 |
|---|
| 2026.07.27 | ₩38,375 | ₩38,656 | ₩38,015 | ₩38,282 | -0.24% | 42.4만 |
|---|
| 2026.07.24 | ₩37,908 | ₩38,015 | ₩37,646 | ₩37,908 | 0.00% | 55.4만 |
|---|
| 2026.07.23 | ₩38,242 | ₩38,335 | ₩38,095 | ₩38,135 | -0.28% | 45.6만 |
|---|
| 2026.07.22 | ₩38,549 | ₩38,843 | ₩38,509 | ₩38,616 | +0.17% | 39.5만 |
|---|
| 2026.07.21 | ₩39,791 | ₩40,004 | ₩39,590 | ₩39,764 | -0.07% | 54.4만 |
|---|
| 2026.07.20 | ₩38,883 | ₩39,457 | ₩38,709 | ₩39,430 | +1.41% | 48.5만 |
|---|
| 2026.07.17 | ₩38,122 | ₩38,776 | ₩37,868 | ₩38,656 | +1.40% | 47만 |
|---|
| 2026.07.16 | ₩38,649 | ₩39,003 | ₩38,602 | ₩38,763 | +0.29% | 45만 |
|---|
| 2026.07.15 | ₩39,190 | ₩39,323 | ₩38,936 | ₩39,030 | -0.41% | 49.5만 |
|---|
| 2026.07.14 | ₩38,496 | ₩39,015 | ₩38,342 | ₩38,896 | +1.04% | 42.8만 |
|---|
| 2026.07.13 | ₩37,841 | ₩38,028 | ₩37,467 | ₩37,734 | -0.28% | 50.3만 |
|---|
| 2026.07.10 | ₩38,549 | ₩38,896 | ₩38,407 | ₩38,529 | -0.05% | 37.2만 |
|---|
| 2026.07.09 | ₩37,868 | ₩38,255 | ₩37,768 | ₩38,148 | +0.74% | 35만 |
|---|
| 2026.07.08 | ₩37,507 | ₩37,702 | ₩37,267 | ₩37,654 | +0.39% | 49.4만 |
|---|
| 2026.07.07 | ₩37,948 | ₩38,574 | ₩37,788 | ₩38,362 | +1.09% | 41.1만 |
|---|
| 2026.07.06 | ₩37,280 | ₩38,402 | ₩37,107 | ₩38,295 | +2.72% | 63.5만 |
|---|
| 2026.07.02 | ₩37,294 | ₩37,521 | ₩36,993 | ₩37,254 | -0.11% | 39.1만 |
|---|
| 2026.07.01 | ₩35,665 | ₩36,633 | ₩35,665 | ₩36,386 | +2.02% | 43.3만 |
|---|
| 2026.06.30 | ₩35,665 | ₩36,025 | ₩35,411 | ₩35,865 | +0.56% | 65.5만 |
|---|
| 2026.06.29 | ₩36,439 | ₩36,907 | ₩35,905 | ₩36,800 | +0.99% | 46.9만 |
|---|
| 2026.06.26 | ₩35,865 | ₩36,860 | ₩35,828 | ₩36,406 | +1.51% | 52.6만 |
|---|
| 2026.06.25 | ₩37,174 | ₩37,240 | ₩35,411 | ₩36,065 | -2.98% | 65.2만 |
|---|
| 2026.06.24 | ₩37,694 | ₩37,800 | ₩35,999 | ₩36,386 | -3.47% | 92만 |
|---|
| 2026.06.23 | ₩37,815 | ₩38,269 | ₩37,721 | ₩37,948 | +0.35% | 117.5만 |
|---|
| 2026.06.22 | ₩39,577 | ₩39,898 | ₩39,110 | ₩39,217 | -0.91% | 76.1만 |
|---|
| 2026.06.18 | ₩39,096 | ₩39,190 | ₩37,921 | ₩38,282 | -2.08% | 85만 |
|---|
| 2026.06.17 | ₩39,604 | ₩40,392 | ₩39,003 | ₩39,190 | -1.05% | 83.5만 |
|---|
| 2026.06.16 | ₩40,191 | ₩40,378 | ₩39,771 | ₩39,964 | -0.56% | 58만 |
|---|
| 2026.06.15 | ₩41,593 | ₩41,860 | ₩41,217 | ₩41,393 | -0.48% | 130.9만 |
|---|
| 2026.06.12 | ₩39,457 | ₩40,085 | ₩39,217 | ₩39,631 | +0.44% | 67만 |
|---|
| 2026.06.11 | ₩39,056 | ₩39,777 | ₩38,776 | ₩39,604 | +1.40% | 54.7만 |
|---|
| 2026.06.10 | ₩38,282 | ₩39,043 | ₩38,282 | ₩38,509 | +0.59% | 62.8만 |
|---|
| 2026.06.09 | ₩38,829 | ₩39,043 | ₩37,828 | ₩38,682 | -0.38% | 90.1만 |
|---|
| 2026.06.08 | ₩39,537 | ₩39,938 | ₩39,350 | ₩39,430 | -0.27% | 89.6만 |
|---|
| 2026.06.05 | ₩38,736 | ₩38,803 | ₩36,813 | ₩37,534 | -3.10% | 159.5만 |
|---|
| 2026.06.04 | ₩39,444 | ₩40,071 | ₩39,136 | ₩39,497 | +0.14% | 98.4만 |
|---|
| 2026.06.03 | ₩41,313 | ₩41,607 | ₩40,492 | ₩40,579 | -1.78% | 93.7만 |
|---|
| 2026.06.02 | ₩42,835 | ₩42,862 | ₩41,193 | ₩41,647 | -2.77% | 185.2만 |
|---|
| 2026.06.01 | ₩44,344 | ₩44,464 | ₩43,596 | ₩44,170 | -0.39% | 99.5만 |
|---|
| 2026.05.29 | ₩44,998 | ₩45,633 | ₩44,571 | ₩45,172 | +0.39% | 63.4만 |
|---|
| 2026.05.28 | ₩45,132 | ₩45,279 | ₩44,664 | ₩45,078 | -0.12% | 105.1만 |
|---|
| 2026.05.27 | ₩46,193 | ₩46,374 | ₩45,866 | ₩46,040 | -0.33% | 73.6만 |
|---|
| 2026.05.26 | ₩47,055 | ₩47,856 | ₩46,547 | ₩46,627 | -0.91% | 115.5만 |
|---|
| 2026.05.22 | ₩47,522 | ₩47,522 | ₩46,547 | ₩46,788 | -1.55% | 108.1만 |
|---|
| 2026.05.21 | ₩47,415 | ₩47,822 | ₩47,068 | ₩47,669 | +0.54% | 59.7만 |
|---|
| 2026.05.20 | ₩47,402 | ₩47,695 | ₩47,168 | ₩47,695 | +0.62% | 65.4만 |
|---|
| 2026.05.19 | ₩48,069 | ₩48,363 | ₩47,776 | ₩48,283 | +0.44% | 69.3만 |
|---|
| 2026.05.18 | ₩48,483 | ₩48,483 | ₩47,749 | ₩48,163 | -0.66% | 141.9만 |
|---|
| 2026.05.15 | ₩49,738 | ₩49,752 | ₩49,057 | ₩49,445 | -0.59% | 73.7만 |
|---|
| 2026.05.14 | ₩49,525 | ₩50,700 | ₩49,431 | ₩50,406 | +1.78% | 64만 |
|---|
| 2026.05.13 | ₩49,752 | ₩49,792 | ₩49,098 | ₩49,525 | -0.46% | 64.9만 |
|---|
| 2026.05.12 | ₩50,032 | ₩50,139 | ₩49,618 | ₩50,126 | +0.19% | 72.5만 |
|---|
| 2026.05.11 | ₩50,192 | ₩50,740 | ₩49,939 | ₩50,713 | +1.04% | 85.3만 |
|---|
| 2026.05.08 | ₩49,405 | ₩49,859 | ₩49,338 | ₩49,778 | +0.76% | 70.6만 |
|---|
| 2026.05.07 | ₩50,099 | ₩50,179 | ₩49,351 | ₩49,645 | -0.91% | 84.6만 |
|---|
| 2026.05.06 | ₩50,500 | ₩50,606 | ₩50,132 | ₩50,319 | -0.36% | 75.2만 |
|---|
| 2026.05.05 | ₩50,192 | ₩50,393 | ₩49,925 | ₩50,339 | +0.29% | 93.5만 |
|---|
| 2026.05.04 | ₩49,004 | ₩49,799 | ₩48,770 | ₩49,565 | +1.14% | 97.8만 |
|---|
| 2026.05.01 | ₩48,550 | ₩48,937 | ₩48,457 | ₩48,644 | +0.19% | 77.5만 |
|---|
| 2026.04.30 | ₩47,535 | ₩47,922 | ₩47,509 | ₩47,682 | +0.31% | 44.2만 |
|---|
| 2026.04.29 | ₩47,816 | ₩47,896 | ₩46,968 | ₩47,375 | -0.92% | 47.4만 |
|---|
| 2026.04.28 | ₩47,575 | ₩47,697 | ₩47,228 | ₩47,549 | -0.06% | 60.4만 |
|---|
| 2026.04.27 | ₩48,203 | ₩48,363 | ₩47,595 | ₩47,789 | -0.86% | 117.4만 |
|---|
| 2026.04.24 | ₩48,109 | ₩48,323 | ₩47,909 | ₩47,976 | -0.28% | 62.1만 |
|---|
| 2026.04.23 | ₩47,882 | ₩48,376 | ₩47,622 | ₩48,016 | +0.28% | 61.5만 |
|---|
| 2026.04.22 | ₩48,390 | ₩48,664 | ₩48,203 | ₩48,403 | +0.03% | 65.5만 |
|---|
| 2026.04.21 | ₩48,470 | ₩48,537 | ₩47,802 | ₩47,989 | -0.99% | 103.3만 |
|---|
| 2026.04.20 | ₩47,936 | ₩48,577 | ₩47,682 | ₩48,577 | +1.34% | 96.4만 |
|---|
| 2026.04.17 | ₩48,417 | ₩49,164 | ₩48,250 | ₩48,817 | +0.83% | 75.3만 |
|---|
| 2026.04.16 | ₩47,776 | ₩47,896 | ₩46,828 | ₩47,842 | +0.14% | 69.4만 |
|---|
| 2026.04.15 | ₩47,535 | ₩47,909 | ₩47,015 | ₩47,909 | +0.79% | 51.3만 |
|---|
| 2026.04.14 | ₩47,535 | ₩48,176 | ₩47,135 | ₩47,495 | -0.08% | 73.9만 |
|---|
| 2026.04.13 | ₩45,920 | ₩46,974 | ₩45,666 | ₩46,948 | +2.24% | 61.8만 |
|---|
| 2026.04.10 | ₩46,293 | ₩46,894 | ₩46,147 | ₩46,894 | +1.30% | 44.5만 |
|---|
| 2026.04.09 | ₩45,839 | ₩46,440 | ₩45,385 | ₩46,267 | +0.93% | 52.8만 |
|---|
| 2026.04.08 | ₩46,414 | ₩46,414 | ₩45,412 | ₩45,759 | -1.41% | 64.5만 |
|---|
| 2026.04.07 | ₩44,197 | ₩44,518 | ₩43,743 | ₩44,451 | +0.57% | 44.3만 |
|---|
| 2026.04.06 | ₩44,691 | ₩45,149 | ₩44,544 | ₩44,811 | +0.27% | 36.1만 |
|---|
| 2026.04.02 | ₩42,728 | ₩43,476 | ₩42,528 | ₩43,463 | +1.72% | 46.6만 |
|---|
| 2026.04.01 | ₩44,117 | ₩44,360 | ₩43,690 | ₩43,810 | -0.70% | 38.7만 |
|---|
| 2026.03.31 | ₩43,116 | ₩43,983 | ₩42,889 | ₩43,770 | +1.52% | 40.7만 |
|---|
| 2026.03.30 | ₩43,583 | ₩43,756 | ₩42,742 | ₩42,902 | -1.56% | 35.1만 |
|---|
| 2026.03.27 | ₩43,022 | ₩43,022 | ₩42,301 | ₩42,515 | -1.18% | 58.6만 |
|---|
| 2026.03.26 | ₩44,357 | ₩44,578 | ₩43,730 | ₩43,970 | -0.87% | 34.3만 |
|---|
| 2026.03.25 | ₩45,385 | ₩45,699 | ₩44,985 | ₩45,092 | -0.65% | 39.6만 |
|---|
| 2026.03.24 | ₩44,865 | ₩45,012 | ₩44,077 | ₩44,357 | -1.13% | 34.6만 |
|---|
| 2026.03.23 | ₩44,972 | ₩45,506 | ₩44,664 | ₩44,932 | -0.09% | 64.6만 |
|---|
| 2026.03.20 | ₩44,825 | ₩44,865 | ₩44,237 | ₩44,664 | -0.36% | 59.3만 |
|---|
| 2026.03.19 | ₩44,237 | ₩44,798 | ₩43,890 | ₩44,678 | +1.00% | 53.7만 |
|---|
| 2026.03.18 | ₩45,853 | ₩45,893 | ₩44,952 | ₩45,065 | -1.72% | 75.7만 |
|---|
| 2026.03.17 | ₩47,362 | ₩47,936 | ₩47,208 | ₩47,842 | +1.01% | 85.2만 |
|---|
| 2026.03.16 | ₩47,295 | ₩47,641 | ₩46,961 | ₩47,402 | +0.23% | 82만 |
|---|
| 2026.03.13 | ₩46,988 | ₩47,402 | ₩45,866 | ₩46,080 | -1.93% | 71.3만 |
|---|
| 2026.03.12 | ₩45,519 | ₩45,719 | ₩45,045 | ₩45,706 | +0.41% | 45만 |
|---|
| 2026.03.11 | ₩45,559 | ₩46,010 | ₩45,259 | ₩45,813 | +0.56% | 50만 |
|---|
| 2026.03.10 | ₩45,853 | ₩46,280 | ₩45,105 | ₩45,399 | -0.99% | 56.9만 |
|---|
| 2026.03.09 | ₩44,571 | ₩45,092 | ₩44,504 | ₩44,945 | +0.84% | 46.3만 |
|---|
| 2026.03.06 | ₩44,878 | ₩44,878 | ₩44,117 | ₩44,304 | -1.28% | 63.8만 |
|---|
| 2026.03.05 | ₩46,414 | ₩46,614 | ₩45,578 | ₩45,933 | -1.04% | 48.1만 |
|---|
| 2026.03.04 | ₩46,147 | ₩47,175 | ₩45,920 | ₩46,774 | +1.36% | 59.6만 |
|---|
| 2026.03.03 | ₩43,837 | ₩44,726 | ₩43,249 | ₩44,397 | +1.28% | 45.7만 |
|---|
| 2026.03.02 | ₩42,915 | ₩45,305 | ₩42,839 | ₩44,891 | +4.60% | 46.1만 |
|---|
| 2026.02.27 | ₩43,449 | ₩43,556 | ₩42,782 | ₩43,089 | -0.83% | 34.8만 |
|---|
| 2026.02.26 | ₩44,851 | ₩44,932 | ₩43,676 | ₩44,317 | -1.19% | 32.8만 |
|---|
| 2026.02.25 | ₩43,743 | ₩45,653 | ₩43,463 | ₩45,439 | +3.88% | 43.2만 |
|---|
| 2026.02.24 | ₩41,420 | ₩42,527 | ₩41,246 | ₩42,354 | +2.26% | 43.7만 |
|---|
| 2026.02.23 | ₩43,503 | ₩43,556 | ₩41,927 | ₩42,288 | -2.79% | 69.9만 |
|---|
| 2026.02.20 | ₩44,077 | ₩44,648 | ₩43,730 | ₩44,558 | +1.09% | 41.7만 |
|---|
| 2026.02.19 | ₩43,356 | ₩44,117 | ₩43,062 | ₩44,117 | +1.76% | 55.7만 |
|---|
| 2026.02.18 | ₩44,090 | ₩44,865 | ₩43,262 | ₩43,463 | -1.42% | 64만 |
|---|
| 2026.02.17 | ₩45,960 | ₩45,960 | ₩44,711 | ₩45,586 | -0.81% | 65.5만 |
|---|
| 2026.02.13 | ₩45,199 | ₩46,601 | ₩44,918 | ₩46,253 | +2.33% | 50.9만 |
|---|
| 2026.02.12 | ₩45,599 | ₩45,904 | ₩43,730 | ₩43,890 | -3.75% | 53.4만 |
|---|
| 2026.02.11 | ₩45,746 | ₩45,839 | ₩44,197 | ₩45,319 | -0.93% | 64.6만 |
|---|
| 2026.02.10 | ₩46,467 | ₩46,921 | ₩45,572 | ₩46,147 | -0.69% | 42.1만 |
|---|
| 2026.02.09 | ₩46,200 | ₩47,669 | ₩45,920 | ₩47,509 | +2.83% | 79만 |
|---|
| 2026.02.06 | ₩44,825 | ₩47,869 | ₩44,825 | ₩47,081 | +5.03% | 125.1만 |
|---|
| 2026.02.05 | ₩46,774 | ₩47,342 | ₩41,814 | ₩42,728 | -8.65% | 193.8만 |
|---|
| 2026.02.04 | ₩50,046 | ₩50,353 | ₩48,176 | ₩48,951 | -2.19% | 83.8만 |
|---|
| 2026.02.03 | ₩52,262 | ₩52,342 | ₩48,684 | ₩51,034 | -2.35% | 120.1만 |
|---|
| 2026.02.02 | ₩52,115 | ₩52,769 | ₩51,741 | ₩51,848 | -0.51% | 126.2만 |
|---|
| 2026.01.30 | ₩54,893 | ₩55,879 | ₩54,145 | ₩55,400 | +0.92% | 86.2만 |
|---|
| 2026.01.29 | ₩58,044 | ₩58,044 | ₩55,063 | ₩55,467 | -4.44% | 128.9만 |
|---|
| 2026.01.28 | ₩59,245 | ₩59,486 | ₩58,551 | ₩58,858 | -0.65% | 44.4만 |
|---|
| 2026.01.27 | ₩58,057 | ₩58,872 | ₩57,563 | ₩58,805 | +1.29% | 45.8만 |
|---|
| 2026.01.26 | ₩58,030 | ₩58,511 | ₩57,470 | ₩57,750 | -0.48% | 89.9만 |
|---|
| 2026.01.23 | ₩59,018 | ₩59,873 | ₩58,334 | ₩58,912 | -0.18% | 63.5만 |
|---|
| 2026.01.22 | ₩59,005 | ₩59,125 | ₩58,271 | ₩58,805 | -0.34% | 71.1만 |
|---|
| 2026.01.21 | ₩58,872 | ₩59,406 | ₩57,536 | ₩59,379 | +0.86% | 96만 |
|---|
| 2026.01.20 | ₩61,101 | ₩61,288 | ₩60,087 | ₩60,327 | -1.27% | 160.7만 |
|---|
| 2026.01.16 | ₩63,385 | ₩63,420 | ₩62,731 | ₩63,345 | -0.06% | 46.8만 |
|---|
| 2026.01.15 | ₩63,865 | ₩64,012 | ₩63,024 | ₩63,198 | -1.05% | 71.3만 |
|---|
| 2026.01.14 | ₩63,305 | ₩64,400 | ₩63,118 | ₩64,400 | +1.73% | 66.2만 |
|---|
| 2026.01.13 | ₩61,609 | ₩62,904 | ₩61,409 | ₩62,744 | +1.84% | 83만 |
|---|
| 2026.01.12 | ₩60,594 | ₩61,534 | ₩60,421 | ₩61,195 | +0.99% | 90.8만 |
|---|
| 2026.01.09 | ₩60,527 | ₩61,288 | ₩60,087 | ₩60,447 | -0.13% | 49.5만 |
|---|
| 2026.01.08 | ₩60,020 | ₩60,888 | ₩59,673 | ₩60,714 | +1.16% | 45.4만 |
|---|
| 2026.01.07 | ₩60,854 | ₩61,248 | ₩60,474 | ₩60,688 | -0.27% | 47.3만 |
|---|
| 2026.01.06 | ₩62,597 | ₩62,597 | ₩60,754 | ₩61,462 | -1.81% | 59.1만 |
|---|
| 2026.01.05 | ₩61,662 | ₩62,617 | ₩61,288 | ₩62,410 | +1.21% | 82.7만 |
|---|
| 2026.01.02 | ₩59,392 | ₩60,627 | ₩59,185 | ₩59,953 | +0.94% | 58.4만 |
|---|
| 2025.12.31 | ₩59,699 | ₩59,913 | ₩58,478 | ₩58,778 | -1.54% | 64.1만 |
|---|
| 2025.12.30 | ₩59,018 | ₩59,940 | ₩58,885 | ₩59,005 | -0.02% | 53.3만 |
|---|
| 2025.12.29 | ₩58,765 | ₩59,117 | ₩58,364 | ₩58,498 | -0.45% | 70.4만 |
|---|
| 2025.12.26 | ₩59,499 | ₩59,579 | ₩58,070 | ₩58,818 | -1.14% | 75만 |
|---|
| 2025.12.24 | ₩58,544 | ₩58,751 | ₩57,950 | ₩58,605 | +0.10% | 42.2만 |
|---|
| 2025.12.23 | ₩60,113 | ₩60,554 | ₩59,367 | ₩60,127 | +0.02% | 64.3만 |
|---|
| 2025.12.22 | ₩61,582 | ₩61,843 | ₩60,274 | ₩60,754 | -1.34% | 65.6만 |
|---|
| 2025.12.19 | ₩60,153 | ₩61,101 | ₩59,534 | ₩60,421 | +0.44% | 53.8만 |
|---|
| 2025.12.18 | ₩60,527 | ₩61,142 | ₩57,990 | ₩58,458 | -3.42% | 61.1만 |
|---|
| 2025.12.17 | ₩60,167 | ₩61,702 | ₩58,551 | ₩58,925 | -2.06% | 48.8만 |
|---|
| 2025.12.16 | ₩59,526 | ₩60,380 | ₩59,526 | ₩60,113 | +0.99% | 41만 |
|---|
| 2025.12.15 | ₩61,369 | ₩61,487 | ₩58,484 | ₩58,885 | -4.05% | 87.5만 |
|---|
| 2025.12.12 | ₩62,797 | ₩63,185 | ₩61,155 | ₩61,689 | -1.76% | 46.5만 |
|---|
| 2025.12.11 | ₩61,542 | ₩62,664 | ₩61,088 | ₩62,664 | +1.82% | 46.7만 |
|---|
| 2025.12.10 | ₩62,717 | ₩63,986 | ₩62,323 | ₩63,118 | +0.64% | 60.1만 |
|---|
| 2025.12.09 | ₩61,509 | ₩63,999 | ₩61,369 | ₩63,278 | +2.88% | 79.2만 |
|---|
| 2025.12.08 | ₩61,983 | ₩62,223 | ₩61,075 | ₩61,756 | -0.37% | 92.3만 |
|---|
| 2025.12.05 | ₩61,636 | ₩62,087 | ₩60,153 | ₩60,901 | -1.19% | 55.8만 |
|---|
| 2025.12.04 | ₩63,064 | ₩63,143 | ₩61,796 | ₩62,904 | -0.25% | 38만 |
|---|
| 2025.12.03 | ₩62,757 | ₩63,238 | ₩62,223 | ₩63,104 | +0.55% | 45.4만 |
|---|
| 2025.12.02 | ₩60,314 | ₩62,477 | ₩60,160 | ₩61,863 | +2.57% | 70.8만 |
|---|
| 2025.12.01 | ₩59,085 | ₩59,140 | ₩57,523 | ₩58,511 | -0.97% | 106.4만 |
|---|
| 2025.11.28 | ₩63,318 | ₩63,425 | ₩61,399 | ₩61,676 | -2.59% | 56.7만 |
|---|
| 2025.11.26 | ₩59,392 | ₩61,355 | ₩58,832 | ₩61,208 | +3.06% | 63.6만 |
|---|
| 2025.11.25 | ₩60,554 | ₩61,155 | ₩59,786 | ₩60,834 | +0.46% | 83.1만 |
|---|
| 2025.11.24 | ₩59,659 | ₩61,969 | ₩59,097 | ₩61,849 | +3.67% | 74.6만 |
|---|
| 2025.11.21 | ₩58,217 | ₩59,368 | ₩57,172 | ₩58,805 | +1.01% | 107.3만 |
|---|
| 2025.11.20 | ₩63,679 | ₩63,745 | ₩59,686 | ₩59,873 | -5.98% | 85.1만 |
|---|
| 2025.11.19 | ₩63,385 | ₩64,070 | ₩61,422 | ₩62,143 | -1.96% | 90.4만 |
|---|
| 2025.11.18 | ₩63,425 | ₩65,028 | ₩63,091 | ₩64,587 | +1.83% | 65.7만 |
|---|
| 2025.11.17 | ₩65,308 | ₩66,496 | ₩63,251 | ₩63,785 | -2.33% | 86만 |
|---|
| 2025.11.14 | ₩65,975 | ₩67,351 | ₩65,201 | ₩65,294 | -1.03% | 105만 |
|---|
| 2025.11.13 | ₩70,568 | ₩71,294 | ₩67,618 | ₩67,764 | -3.97% | 84.3만 |
|---|
| 2025.11.12 | ₩72,104 | ₩72,264 | ₩69,620 | ₩70,235 | -2.59% | 54만 |
|---|
| 2025.11.11 | ₩72,438 | ₩72,438 | ₩70,836 | ₩71,076 | -1.88% | 37.8만 |
|---|
| 2025.11.10 | ₩73,426 | ₩73,426 | ₩72,037 | ₩72,959 | -0.64% | 50.1만 |
|---|
| 2025.11.07 | ₩69,220 | ₩71,650 | ₩68,699 | ₩71,650 | +3.51% | 59.3만 |
|---|
| 2025.11.06 | ₩71,022 | ₩71,022 | ₩69,251 | ₩69,807 | -1.71% | 68만 |
|---|
| 2025.11.05 | ₩70,555 | ₩71,916 | ₩70,315 | ₩71,530 | +1.38% | 47.7만 |
|---|
| 2025.11.04 | ₩71,436 | ₩71,971 | ₩68,619 | ₩69,514 | -2.69% | 105만 |
|---|
| 2025.11.03 | ₩74,080 | ₩74,094 | ₩72,358 | ₩73,199 | -1.19% | 88.2만 |
|---|
| 2025.10.31 | ₩75,095 | ₩75,783 | ₩74,239 | ₩75,095 | 0.00% | 42.7만 |
|---|
| 2025.10.30 | ₩74,441 | ₩74,447 | ₩72,732 | ₩72,905 | -2.06% | 82.8만 |
|---|
| 2025.10.29 | ₩77,472 | ₩77,725 | ₩74,761 | ₩75,749 | -2.22% | 64.5만 |
|---|
| 2025.10.28 | ₩78,420 | ₩78,953 | ₩77,338 | ₩77,645 | -0.99% | 50.4만 |
|---|
| 2025.10.27 | ₩77,859 | ₩78,687 | ₩77,846 | ₩78,193 | +0.43% | 77.3만 |
|---|
| 2025.10.24 | ₩75,883 | ₩76,110 | ₩74,941 | ₩75,469 | -0.55% | 47.7만 |
|---|
| 2025.10.23 | ₩74,427 | ₩75,816 | ₩74,164 | ₩75,148 | +0.97% | 45.8만 |
|---|
| 2025.10.22 | ₩73,987 | ₩74,327 | ₩73,266 | ₩73,680 | -0.42% | 77.6만 |
|---|
| 2025.10.21 | ₩75,936 | ₩79,114 | ₩75,509 | ₩77,872 | +2.55% | 70.6만 |
|---|
| 2025.10.20 | ₩77,378 | ₩77,725 | ₩76,591 | ₩77,218 | -0.21% | 79.6만 |
|---|
| 2025.10.17 | ₩73,773 | ₩74,799 | ₩72,972 | ₩74,294 | +0.71% | 80.6만 |
|---|
| 2025.10.16 | ₩77,392 | ₩77,552 | ₩75,002 | ₩75,549 | -2.38% | 84.9만 |
|---|
| 2025.10.15 | ₩77,792 | ₩77,963 | ₩76,644 | ₩77,392 | -0.51% | 67.1만 |
|---|
| 2025.10.14 | ₩77,285 | ₩78,707 | ₩76,390 | ₩78,246 | +1.24% | 74.5만 |
|---|
| 2025.10.13 | ₩80,436 | ₩80,436 | ₩78,847 | ₩80,289 | -0.18% | 62.2만 |
|---|
| 2025.10.10 | ₩83,454 | ₩83,734 | ₩79,995 | ₩80,436 | -3.62% | 73.4만 |
|---|