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 | ₩44,556 | ₩44,823 | ₩44,329 | ₩44,356 | -0.45% | 48.8만 |
| 2026.10.08 | ₩44,463 | ₩44,583 | ₩43,387 | ₩44,008 | -1.02% | 112.3만 |
| 2026.10.07 | ₩44,930 | ₩45,024 | ₩44,616 | ₩44,877 | -0.12% | 75.8만 |
| 2026.10.06 | ₩46,026 | ₩46,427 | ₩45,866 | ₩45,986 | -0.09% | 53.7만 |
| 2026.10.05 | ₩46,093 | ₩46,428 | ₩45,685 | ₩45,972 | -0.26% | 59.8만 |
| 2026.10.02 | ₩46,493 | ₩46,640 | ₩45,117 | ₩45,318 | -2.53% | 90만 |
| 2026.10.01 | ₩44,864 | ₩45,692 | ₩44,864 | ₩45,438 | +1.28% | 49.3만 |
| 2026.09.30 | ₩45,719 | ₩45,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,091 |
| -1.37% |
| 47.6만 |
| 2026.09.29 | ₩45,318 | ₩45,451 | ₩44,730 | ₩45,077 | -0.53% | 35.6만 |
|---|
| 2026.09.28 | ₩45,104 | ₩45,351 | ₩44,556 | ₩44,957 | -0.33% | 54.9만 |
|---|
| 2026.09.25 | ₩45,144 | ₩45,304 | ₩44,801 | ₩45,251 | +0.24% | 105.4만 |
|---|
| 2026.09.24 | ₩45,037 | ₩45,532 | ₩44,917 | ₩45,331 | +0.65% | 35만 |
|---|
| 2026.09.23 | ₩45,825 | ₩45,932 | ₩44,877 | ₩45,345 | -1.05% | 55.5만 |
|---|
| 2026.09.22 | ₩45,879 | ₩46,213 | ₩45,692 | ₩46,013 | +0.29% | 77.7만 |
|---|
| 2026.09.21 | ₩45,385 | ₩46,226 | ₩45,331 | ₩46,119 | +1.62% | 129.1만 |
|---|
| 2026.09.18 | ₩42,392 | ₩43,902 | ₩42,325 | ₩43,835 | +3.40% | 101만 |
|---|
| 2026.09.17 | ₩41,483 | ₩41,764 | ₩41,176 | ₩41,524 | +0.10% | 52만 |
|---|
| 2026.09.16 | ₩41,096 | ₩41,443 | ₩40,711 | ₩41,216 | +0.29% | 51만 |
|---|
| 2026.09.15 | ₩42,646 | ₩42,753 | ₩41,576 | ₩42,232 | -0.97% | 100.9만 |
|---|
| 2026.09.14 | ₩43,100 | ₩43,821 | ₩43,040 | ₩43,688 | +1.36% | 74.1만 |
|---|
| 2026.09.11 | ₩42,900 | ₩43,995 | ₩42,539 | ₩42,926 | +0.06% | 68.9만 |
|---|
| 2026.09.10 | ₩42,592 | ₩42,846 | ₩42,445 | ₩42,699 | +0.25% | 41.8만 |
|---|
| 2026.09.09 | ₩43,862 | ₩43,862 | ₩43,127 | ₩43,220 | -1.46% | 41.9만 |
|---|
| 2026.09.08 | ₩43,207 | ₩43,501 | ₩42,829 | ₩43,267 | +0.14% | 59.5만 |
|---|
| 2026.09.04 | ₩43,728 | ₩43,928 | ₩43,334 | ₩43,928 | +0.46% | 65.1만 |
|---|
| 2026.09.03 | ₩43,407 | ₩44,757 | ₩43,327 | ₩44,757 | +3.11% | 63.5만 |
|---|
| 2026.09.02 | ₩42,539 | ₩42,819 | ₩42,379 | ₩42,659 | +0.28% | 34.9만 |
|---|
| 2026.09.01 | ₩43,073 | ₩43,224 | ₩42,312 | ₩42,753 | -0.74% | 45.2만 |
|---|
| 2026.08.31 | ₩43,194 | ₩43,648 | ₩43,127 | ₩43,541 | +0.80% | 53.6만 |
|---|
| 2026.08.28 | ₩43,554 | ₩43,875 | ₩42,833 | ₩43,100 | -1.04% | 61.9만 |
|---|
| 2026.08.27 | ₩43,621 | ₩44,209 | ₩43,514 | ₩43,848 | +0.52% | 43.2만 |
|---|
| 2026.08.26 | ₩43,220 | ₩43,421 | ₩43,033 | ₩43,327 | +0.25% | 31.8만 |
|---|
| 2026.08.25 | ₩43,434 | ₩43,715 | ₩43,180 | ₩43,461 | +0.06% | 52.3만 |
|---|
| 2026.08.24 | ₩43,541 | ₩43,875 | ₩43,047 | ₩43,447 | -0.21% | 93.5만 |
|---|
| 2026.08.21 | ₩42,753 | ₩43,073 | ₩42,459 | ₩42,753 | 0.00% | 106.3만 |
|---|
| 2026.08.20 | ₩40,749 | ₩41,211 | ₩40,428 | ₩41,123 | +0.92% | 84.1만 |
|---|
| 2026.08.19 | ₩37,756 | ₩39,867 | ₩37,616 | ₩39,373 | +4.28% | 88.3만 |
|---|
| 2026.08.18 | ₩38,077 | ₩38,558 | ₩38,063 | ₩38,384 | +0.81% | 46.5만 |
|---|
| 2026.08.17 | ₩37,716 | ₩38,370 | ₩37,716 | ₩38,224 | +1.35% | 53.2만 |
|---|
| 2026.08.14 | ₩37,409 | ₩37,629 | ₩37,255 | ₩37,502 | +0.25% | 62만 |
|---|
| 2026.08.13 | ₩37,743 | ₩38,010 | ₩37,409 | ₩37,689 | -0.14% | 52.2만 |
|---|
| 2026.08.12 | ₩37,970 | ₩37,996 | ₩37,622 | ₩37,649 | -0.84% | 49.6만 |
|---|
| 2026.08.11 | ₩38,050 | ₩38,103 | ₩37,582 | ₩37,756 | -0.77% | 30.6만 |
|---|
| 2026.08.10 | ₩38,464 | ₩38,517 | ₩37,856 | ₩38,023 | -1.15% | 44.6만 |
|---|
| 2026.08.07 | ₩38,611 | ₩38,664 | ₩38,237 | ₩38,497 | -0.29% | 38.2만 |
|---|
| 2026.08.06 | ₩38,090 | ₩38,451 | ₩38,030 | ₩38,224 | +0.35% | 25.3만 |
|---|
| 2026.08.05 | ₩38,036 | ₩38,424 | ₩37,849 | ₩38,357 | +0.84% | 27.9만 |
|---|
| 2026.08.04 | ₩37,809 | ₩38,197 | ₩37,743 | ₩38,197 | +1.02% | 32.5만 |
|---|
| 2026.08.03 | ₩37,155 | ₩37,956 | ₩37,155 | ₩37,890 | +1.98% | 38.6만 |
|---|
| 2026.07.31 | ₩37,823 | ₩37,840 | ₩37,115 | ₩37,382 | -1.17% | 51.6만 |
|---|
| 2026.07.30 | ₩38,290 | ₩38,451 | ₩38,170 | ₩38,297 | +0.02% | 30.3만 |
|---|
| 2026.07.29 | ₩38,010 | ₩38,197 | ₩37,609 | ₩37,702 | -0.81% | 36.5만 |
|---|
| 2026.07.28 | ₩37,622 | ₩37,903 | ₩37,288 | ₩37,756 | +0.36% | 31.6만 |
|---|
| 2026.07.27 | ₩38,397 | ₩38,678 | ₩38,036 | ₩38,304 | -0.24% | 42.4만 |
|---|
| 2026.07.24 | ₩37,930 | ₩38,036 | ₩37,668 | ₩37,930 | 0.00% | 55.4만 |
|---|
| 2026.07.23 | ₩38,264 | ₩38,357 | ₩38,117 | ₩38,157 | -0.28% | 45.6만 |
|---|
| 2026.07.22 | ₩38,571 | ₩38,865 | ₩38,531 | ₩38,638 | +0.17% | 39.5만 |
|---|
| 2026.07.21 | ₩39,813 | ₩40,027 | ₩39,613 | ₩39,787 | -0.07% | 54.4만 |
|---|
| 2026.07.20 | ₩38,905 | ₩39,479 | ₩38,731 | ₩39,453 | +1.41% | 48.5만 |
|---|
| 2026.07.17 | ₩38,143 | ₩38,798 | ₩37,890 | ₩38,678 | +1.40% | 47만 |
|---|
| 2026.07.16 | ₩38,671 | ₩39,025 | ₩38,624 | ₩38,785 | +0.29% | 45만 |
|---|
| 2026.07.15 | ₩39,212 | ₩39,346 | ₩38,958 | ₩39,052 | -0.41% | 49.5만 |
|---|
| 2026.07.14 | ₩38,517 | ₩39,037 | ₩38,364 | ₩38,918 | +1.04% | 42.8만 |
|---|
| 2026.07.13 | ₩37,863 | ₩38,050 | ₩37,489 | ₩37,756 | -0.28% | 50.3만 |
|---|
| 2026.07.10 | ₩38,571 | ₩38,918 | ₩38,429 | ₩38,551 | -0.05% | 37.2만 |
|---|
| 2026.07.09 | ₩37,890 | ₩38,277 | ₩37,789 | ₩38,170 | +0.74% | 35만 |
|---|
| 2026.07.08 | ₩37,529 | ₩37,724 | ₩37,288 | ₩37,676 | +0.39% | 49.4만 |
|---|
| 2026.07.07 | ₩37,970 | ₩38,596 | ₩37,809 | ₩38,384 | +1.09% | 41.1만 |
|---|
| 2026.07.06 | ₩37,302 | ₩38,424 | ₩37,128 | ₩38,317 | +2.72% | 63.5만 |
|---|
| 2026.07.02 | ₩37,315 | ₩37,542 | ₩37,014 | ₩37,275 | -0.11% | 39.1만 |
|---|
| 2026.07.01 | ₩35,685 | ₩36,654 | ₩35,685 | ₩36,407 | +2.02% | 43.3만 |
|---|
| 2026.06.30 | ₩35,685 | ₩36,046 | ₩35,431 | ₩35,885 | +0.56% | 65.5만 |
|---|
| 2026.06.29 | ₩36,460 | ₩36,928 | ₩35,926 | ₩36,821 | +0.99% | 46.9만 |
|---|
| 2026.06.26 | ₩35,885 | ₩36,881 | ₩35,848 | ₩36,427 | +1.51% | 52.6만 |
|---|
| 2026.06.25 | ₩37,195 | ₩37,262 | ₩35,431 | ₩36,086 | -2.98% | 65.2만 |
|---|
| 2026.06.24 | ₩37,716 | ₩37,821 | ₩36,019 | ₩36,407 | -3.47% | 92만 |
|---|
| 2026.06.23 | ₩37,836 | ₩38,290 | ₩37,743 | ₩37,970 | +0.35% | 117.5만 |
|---|
| 2026.06.22 | ₩39,600 | ₩39,920 | ₩39,132 | ₩39,239 | -0.91% | 76.1만 |
|---|
| 2026.06.18 | ₩39,119 | ₩39,212 | ₩37,943 | ₩38,304 | -2.08% | 85만 |
|---|
| 2026.06.17 | ₩39,626 | ₩40,415 | ₩39,025 | ₩39,212 | -1.05% | 83.5만 |
|---|
| 2026.06.16 | ₩40,214 | ₩40,401 | ₩39,793 | ₩39,987 | -0.56% | 58만 |
|---|
| 2026.06.15 | ₩41,617 | ₩41,884 | ₩41,240 | ₩41,417 | -0.48% | 130.9만 |
|---|
| 2026.06.12 | ₩39,479 | ₩40,107 | ₩39,239 | ₩39,653 | +0.44% | 67만 |
|---|
| 2026.06.11 | ₩39,079 | ₩39,800 | ₩38,798 | ₩39,626 | +1.40% | 54.7만 |
|---|
| 2026.06.10 | ₩38,304 | ₩39,065 | ₩38,304 | ₩38,531 | +0.59% | 62.8만 |
|---|
| 2026.06.09 | ₩38,851 | ₩39,065 | ₩37,849 | ₩38,704 | -0.38% | 90.1만 |
|---|
| 2026.06.08 | ₩39,560 | ₩39,960 | ₩39,373 | ₩39,453 | -0.27% | 89.6만 |
|---|
| 2026.06.05 | ₩38,758 | ₩38,825 | ₩36,834 | ₩37,556 | -3.10% | 159.5만 |
|---|
| 2026.06.04 | ₩39,466 | ₩40,094 | ₩39,159 | ₩39,519 | +0.14% | 98.4만 |
|---|
| 2026.06.03 | ₩41,336 | ₩41,630 | ₩40,515 | ₩40,602 | -1.78% | 93.7만 |
|---|
| 2026.06.02 | ₩42,860 | ₩42,886 | ₩41,216 | ₩41,670 | -2.77% | 185.2만 |
|---|
| 2026.06.01 | ₩44,369 | ₩44,489 | ₩43,621 | ₩44,196 | -0.39% | 99.5만 |
|---|
| 2026.05.29 | ₩45,024 | ₩45,658 | ₩44,596 | ₩45,198 | +0.39% | 63.4만 |
|---|
| 2026.05.28 | ₩45,157 | ₩45,304 | ₩44,690 | ₩45,104 | -0.12% | 105.1만 |
|---|
| 2026.05.27 | ₩46,220 | ₩46,400 | ₩45,892 | ₩46,066 | -0.33% | 73.6만 |
|---|
| 2026.05.26 | ₩47,081 | ₩47,883 | ₩46,574 | ₩46,654 | -0.91% | 115.5만 |
|---|
| 2026.05.22 | ₩47,549 | ₩47,549 | ₩46,574 | ₩46,814 | -1.55% | 108.1만 |
|---|
| 2026.05.21 | ₩47,442 | ₩47,850 | ₩47,095 | ₩47,696 | +0.54% | 59.7만 |
|---|
| 2026.05.20 | ₩47,429 | ₩47,723 | ₩47,195 | ₩47,723 | +0.62% | 65.4만 |
|---|
| 2026.05.19 | ₩48,097 | ₩48,391 | ₩47,803 | ₩48,310 | +0.44% | 69.3만 |
|---|
| 2026.05.18 | ₩48,511 | ₩48,511 | ₩47,776 | ₩48,190 | -0.66% | 141.9만 |
|---|
| 2026.05.15 | ₩49,767 | ₩49,780 | ₩49,085 | ₩49,473 | -0.59% | 73.7만 |
|---|
| 2026.05.14 | ₩49,553 | ₩50,729 | ₩49,459 | ₩50,435 | +1.78% | 64만 |
|---|
| 2026.05.13 | ₩49,780 | ₩49,820 | ₩49,125 | ₩49,553 | -0.46% | 64.9만 |
|---|
| 2026.05.12 | ₩50,061 | ₩50,168 | ₩49,647 | ₩50,154 | +0.19% | 72.5만 |
|---|
| 2026.05.11 | ₩50,221 | ₩50,769 | ₩49,967 | ₩50,742 | +1.04% | 85.3만 |
|---|
| 2026.05.08 | ₩49,433 | ₩49,887 | ₩49,366 | ₩49,807 | +0.76% | 70.6만 |
|---|
| 2026.05.07 | ₩50,127 | ₩50,208 | ₩49,379 | ₩49,673 | -0.91% | 84.6만 |
|---|
| 2026.05.06 | ₩50,528 | ₩50,635 | ₩50,161 | ₩50,348 | -0.36% | 75.2만 |
|---|
| 2026.05.05 | ₩50,221 | ₩50,421 | ₩49,954 | ₩50,368 | +0.29% | 93.5만 |
|---|
| 2026.05.04 | ₩49,032 | ₩49,827 | ₩48,798 | ₩49,593 | +1.14% | 97.8만 |
|---|
| 2026.05.01 | ₩48,578 | ₩48,965 | ₩48,484 | ₩48,671 | +0.19% | 77.5만 |
|---|
| 2026.04.30 | ₩47,562 | ₩47,950 | ₩47,536 | ₩47,709 | +0.31% | 44.2만 |
|---|
| 2026.04.29 | ₩47,843 | ₩47,923 | ₩46,995 | ₩47,402 | -0.92% | 47.4만 |
|---|
| 2026.04.28 | ₩47,602 | ₩47,724 | ₩47,255 | ₩47,576 | -0.06% | 60.4만 |
|---|
| 2026.04.27 | ₩48,230 | ₩48,391 | ₩47,622 | ₩47,816 | -0.86% | 117.4만 |
|---|
| 2026.04.24 | ₩48,137 | ₩48,351 | ₩47,936 | ₩48,003 | -0.28% | 62.1만 |
|---|
| 2026.04.23 | ₩47,910 | ₩48,404 | ₩47,649 | ₩48,043 | +0.28% | 61.5만 |
|---|
| 2026.04.22 | ₩48,417 | ₩48,691 | ₩48,230 | ₩48,431 | +0.03% | 65.5만 |
|---|
| 2026.04.21 | ₩48,498 | ₩48,564 | ₩47,830 | ₩48,017 | -0.99% | 103.3만 |
|---|
| 2026.04.20 | ₩47,963 | ₩48,604 | ₩47,709 | ₩48,604 | +1.34% | 96.4만 |
|---|
| 2026.04.17 | ₩48,444 | ₩49,192 | ₩48,277 | ₩48,845 | +0.83% | 75.3만 |
|---|
| 2026.04.16 | ₩47,803 | ₩47,923 | ₩46,854 | ₩47,870 | +0.14% | 69.4만 |
|---|
| 2026.04.15 | ₩47,562 | ₩47,936 | ₩47,041 | ₩47,936 | +0.79% | 51.3만 |
|---|
| 2026.04.14 | ₩47,562 | ₩48,204 | ₩47,162 | ₩47,522 | -0.08% | 73.9만 |
|---|
| 2026.04.13 | ₩45,946 | ₩47,001 | ₩45,692 | ₩46,974 | +2.24% | 61.8만 |
|---|
| 2026.04.10 | ₩46,320 | ₩46,921 | ₩46,173 | ₩46,921 | +1.30% | 44.5만 |
|---|
| 2026.04.09 | ₩45,866 | ₩46,467 | ₩45,411 | ₩46,293 | +0.93% | 52.8만 |
|---|
| 2026.04.08 | ₩46,440 | ₩46,440 | ₩45,438 | ₩45,785 | -1.41% | 64.5만 |
|---|
| 2026.04.07 | ₩44,222 | ₩44,543 | ₩43,768 | ₩44,476 | +0.57% | 44.3만 |
|---|
| 2026.04.06 | ₩44,717 | ₩45,175 | ₩44,570 | ₩44,837 | +0.27% | 36.1만 |
|---|
| 2026.04.02 | ₩42,753 | ₩43,501 | ₩42,552 | ₩43,487 | +1.72% | 46.6만 |
|---|
| 2026.04.01 | ₩44,142 | ₩44,385 | ₩43,715 | ₩43,835 | -0.70% | 38.7만 |
|---|
| 2026.03.31 | ₩43,140 | ₩44,008 | ₩42,913 | ₩43,795 | +1.52% | 40.7만 |
|---|
| 2026.03.30 | ₩43,608 | ₩43,781 | ₩42,766 | ₩42,926 | -1.56% | 35.1만 |
|---|
| 2026.03.27 | ₩43,047 | ₩43,047 | ₩42,325 | ₩42,539 | -1.18% | 58.6만 |
|---|
| 2026.03.26 | ₩44,383 | ₩44,603 | ₩43,755 | ₩43,995 | -0.87% | 34.3만 |
|---|
| 2026.03.25 | ₩45,411 | ₩45,725 | ₩45,011 | ₩45,117 | -0.65% | 39.6만 |
|---|
| 2026.03.24 | ₩44,890 | ₩45,037 | ₩44,102 | ₩44,383 | -1.13% | 34.6만 |
|---|
| 2026.03.23 | ₩44,997 | ₩45,532 | ₩44,690 | ₩44,957 | -0.09% | 64.6만 |
|---|
| 2026.03.20 | ₩44,850 | ₩44,890 | ₩44,262 | ₩44,690 | -0.36% | 59.3만 |
|---|
| 2026.03.19 | ₩44,262 | ₩44,823 | ₩43,915 | ₩44,703 | +1.00% | 53.7만 |
|---|
| 2026.03.18 | ₩45,879 | ₩45,919 | ₩44,977 | ₩45,091 | -1.72% | 75.7만 |
|---|
| 2026.03.17 | ₩47,389 | ₩47,963 | ₩47,235 | ₩47,870 | +1.01% | 85.2만 |
|---|
| 2026.03.16 | ₩47,322 | ₩47,668 | ₩46,988 | ₩47,429 | +0.23% | 82만 |
|---|
| 2026.03.13 | ₩47,015 | ₩47,429 | ₩45,892 | ₩46,106 | -1.93% | 71.3만 |
|---|
| 2026.03.12 | ₩45,545 | ₩45,745 | ₩45,071 | ₩45,732 | +0.41% | 45만 |
|---|
| 2026.03.11 | ₩45,585 | ₩46,037 | ₩45,284 | ₩45,839 | +0.56% | 50만 |
|---|
| 2026.03.10 | ₩45,879 | ₩46,306 | ₩45,131 | ₩45,425 | -0.99% | 56.9만 |
|---|
| 2026.03.09 | ₩44,596 | ₩45,117 | ₩44,530 | ₩44,970 | +0.84% | 46.3만 |
|---|
| 2026.03.06 | ₩44,904 | ₩44,904 | ₩44,142 | ₩44,329 | -1.28% | 63.8만 |
|---|
| 2026.03.05 | ₩46,440 | ₩46,640 | ₩45,604 | ₩45,959 | -1.04% | 48.1만 |
|---|
| 2026.03.04 | ₩46,173 | ₩47,202 | ₩45,946 | ₩46,801 | +1.36% | 59.6만 |
|---|
| 2026.03.03 | ₩43,862 | ₩44,751 | ₩43,274 | ₩44,423 | +1.28% | 45.7만 |
|---|
| 2026.03.02 | ₩42,940 | ₩45,331 | ₩42,864 | ₩44,917 | +4.60% | 46.1만 |
|---|
| 2026.02.27 | ₩43,474 | ₩43,581 | ₩42,806 | ₩43,113 | -0.83% | 34.8만 |
|---|
| 2026.02.26 | ₩44,877 | ₩44,957 | ₩43,701 | ₩44,343 | -1.19% | 32.8만 |
|---|
| 2026.02.25 | ₩43,768 | ₩45,679 | ₩43,487 | ₩45,465 | +3.88% | 43.2만 |
|---|
| 2026.02.24 | ₩41,443 | ₩42,551 | ₩41,270 | ₩42,379 | +2.26% | 43.7만 |
|---|
| 2026.02.23 | ₩43,528 | ₩43,581 | ₩41,951 | ₩42,312 | -2.79% | 69.9만 |
|---|
| 2026.02.20 | ₩44,102 | ₩44,674 | ₩43,755 | ₩44,583 | +1.09% | 41.7만 |
|---|
| 2026.02.19 | ₩43,381 | ₩44,142 | ₩43,087 | ₩44,142 | +1.76% | 55.7만 |
|---|
| 2026.02.18 | ₩44,115 | ₩44,890 | ₩43,287 | ₩43,487 | -1.42% | 64만 |
|---|
| 2026.02.17 | ₩45,986 | ₩45,986 | ₩44,737 | ₩45,612 | -0.81% | 65.5만 |
|---|
| 2026.02.13 | ₩45,224 | ₩46,627 | ₩44,944 | ₩46,280 | +2.33% | 50.9만 |
|---|
| 2026.02.12 | ₩45,625 | ₩45,930 | ₩43,755 | ₩43,915 | -3.75% | 53.4만 |
|---|
| 2026.02.11 | ₩45,772 | ₩45,866 | ₩44,222 | ₩45,345 | -0.93% | 64.6만 |
|---|
| 2026.02.10 | ₩46,493 | ₩46,948 | ₩45,598 | ₩46,173 | -0.69% | 42.1만 |
|---|
| 2026.02.09 | ₩46,226 | ₩47,696 | ₩45,946 | ₩47,536 | +2.83% | 79만 |
|---|
| 2026.02.06 | ₩44,850 | ₩47,896 | ₩44,850 | ₩47,108 | +5.03% | 125.1만 |
|---|
| 2026.02.05 | ₩46,801 | ₩47,369 | ₩41,837 | ₩42,753 | -8.65% | 193.8만 |
|---|
| 2026.02.04 | ₩50,074 | ₩50,381 | ₩48,204 | ₩48,978 | -2.19% | 83.8만 |
|---|
| 2026.02.03 | ₩52,292 | ₩52,372 | ₩48,711 | ₩51,063 | -2.35% | 120.1만 |
|---|
| 2026.02.02 | ₩52,145 | ₩52,800 | ₩51,771 | ₩51,878 | -0.51% | 126.2만 |
|---|
| 2026.01.30 | ₩54,924 | ₩55,911 | ₩54,176 | ₩55,431 | +0.92% | 86.2만 |
|---|
| 2026.01.29 | ₩58,077 | ₩58,077 | ₩55,095 | ₩55,498 | -4.44% | 128.9만 |
|---|
| 2026.01.28 | ₩59,279 | ₩59,520 | ₩58,584 | ₩58,892 | -0.65% | 44.4만 |
|---|
| 2026.01.27 | ₩58,090 | ₩58,905 | ₩57,596 | ₩58,838 | +1.29% | 45.8만 |
|---|
| 2026.01.26 | ₩58,063 | ₩58,544 | ₩57,502 | ₩57,783 | -0.48% | 89.9만 |
|---|
| 2026.01.23 | ₩59,052 | ₩59,907 | ₩58,367 | ₩58,945 | -0.18% | 63.5만 |
|---|
| 2026.01.22 | ₩59,039 | ₩59,159 | ₩58,304 | ₩58,838 | -0.34% | 71.1만 |
|---|
| 2026.01.21 | ₩58,905 | ₩59,440 | ₩57,569 | ₩59,413 | +0.86% | 96만 |
|---|
| 2026.01.20 | ₩61,136 | ₩61,323 | ₩60,121 | ₩60,361 | -1.27% | 160.7만 |
|---|
| 2026.01.16 | ₩63,421 | ₩63,456 | ₩62,766 | ₩63,381 | -0.06% | 46.8만 |
|---|
| 2026.01.15 | ₩63,902 | ₩64,049 | ₩63,060 | ₩63,234 | -1.05% | 71.3만 |
|---|
| 2026.01.14 | ₩63,341 | ₩64,436 | ₩63,154 | ₩64,436 | +1.73% | 66.2만 |
|---|
| 2026.01.13 | ₩61,644 | ₩62,940 | ₩61,444 | ₩62,780 | +1.84% | 83만 |
|---|
| 2026.01.12 | ₩60,629 | ₩61,569 | ₩60,455 | ₩61,230 | +0.99% | 90.8만 |
|---|
| 2026.01.09 | ₩60,562 | ₩61,323 | ₩60,121 | ₩60,482 | -0.13% | 49.5만 |
|---|
| 2026.01.08 | ₩60,054 | ₩60,923 | ₩59,707 | ₩60,749 | +1.16% | 45.4만 |
|---|
| 2026.01.07 | ₩60,889 | ₩61,283 | ₩60,508 | ₩60,722 | -0.27% | 47.3만 |
|---|
| 2026.01.06 | ₩62,633 | ₩62,633 | ₩60,789 | ₩61,497 | -1.81% | 59.1만 |
|---|
| 2026.01.05 | ₩61,697 | ₩62,653 | ₩61,323 | ₩62,446 | +1.21% | 82.7만 |
|---|
| 2026.01.02 | ₩59,426 | ₩60,662 | ₩59,219 | ₩59,987 | +0.94% | 58.4만 |
|---|
| 2025.12.31 | ₩59,733 | ₩59,947 | ₩58,511 | ₩58,812 | -1.54% | 64.1만 |
|---|
| 2025.12.30 | ₩59,052 | ₩59,974 | ₩58,918 | ₩59,039 | -0.02% | 53.3만 |
|---|
| 2025.12.29 | ₩58,798 | ₩59,151 | ₩58,397 | ₩58,531 | -0.45% | 70.4만 |
|---|
| 2025.12.26 | ₩59,533 | ₩59,613 | ₩58,104 | ₩58,852 | -1.14% | 75만 |
|---|
| 2025.12.24 | ₩58,578 | ₩58,785 | ₩57,983 | ₩58,638 | +0.10% | 42.2만 |
|---|
| 2025.12.23 | ₩60,148 | ₩60,589 | ₩59,401 | ₩60,161 | +0.02% | 64.3만 |
|---|
| 2025.12.22 | ₩61,617 | ₩61,878 | ₩60,308 | ₩60,789 | -1.34% | 65.6만 |
|---|
| 2025.12.19 | ₩60,188 | ₩61,136 | ₩59,568 | ₩60,455 | +0.44% | 53.8만 |
|---|
| 2025.12.18 | ₩60,562 | ₩61,176 | ₩58,023 | ₩58,491 | -3.42% | 61.1만 |
|---|
| 2025.12.17 | ₩60,201 | ₩61,737 | ₩58,584 | ₩58,959 | -2.06% | 48.8만 |
|---|
| 2025.12.16 | ₩59,560 | ₩60,415 | ₩59,560 | ₩60,148 | +0.99% | 41만 |
|---|
| 2025.12.15 | ₩61,403 | ₩61,522 | ₩58,518 | ₩58,918 | -4.05% | 87.5만 |
|---|
| 2025.12.12 | ₩62,833 | ₩63,220 | ₩61,190 | ₩61,724 | -1.76% | 46.5만 |
|---|
| 2025.12.11 | ₩61,577 | ₩62,699 | ₩61,123 | ₩62,699 | +1.82% | 46.7만 |
|---|
| 2025.12.10 | ₩62,753 | ₩64,022 | ₩62,359 | ₩63,154 | +0.64% | 60.1만 |
|---|
| 2025.12.09 | ₩61,544 | ₩64,035 | ₩61,403 | ₩63,314 | +2.88% | 79.2만 |
|---|
| 2025.12.08 | ₩62,018 | ₩62,259 | ₩61,110 | ₩61,791 | -0.37% | 92.3만 |
|---|
| 2025.12.05 | ₩61,671 | ₩62,122 | ₩60,188 | ₩60,936 | -1.19% | 55.8만 |
|---|
| 2025.12.04 | ₩63,100 | ₩63,179 | ₩61,831 | ₩62,940 | -0.25% | 38만 |
|---|
| 2025.12.03 | ₩62,793 | ₩63,274 | ₩62,259 | ₩63,140 | +0.55% | 45.4만 |
|---|
| 2025.12.02 | ₩60,348 | ₩62,512 | ₩60,194 | ₩61,898 | +2.57% | 70.8만 |
|---|
| 2025.12.01 | ₩59,119 | ₩59,174 | ₩57,556 | ₩58,544 | -0.97% | 106.4만 |
|---|
| 2025.11.28 | ₩63,354 | ₩63,461 | ₩61,434 | ₩61,711 | -2.59% | 56.7만 |
|---|
| 2025.11.26 | ₩59,426 | ₩61,390 | ₩58,865 | ₩61,243 | +3.06% | 63.6만 |
|---|
| 2025.11.25 | ₩60,589 | ₩61,190 | ₩59,820 | ₩60,869 | +0.46% | 83.1만 |
|---|
| 2025.11.24 | ₩59,693 | ₩62,005 | ₩59,131 | ₩61,884 | +3.67% | 74.6만 |
|---|
| 2025.11.21 | ₩58,250 | ₩59,402 | ₩57,204 | ₩58,838 | +1.01% | 107.3만 |
|---|
| 2025.11.20 | ₩63,715 | ₩63,782 | ₩59,720 | ₩59,907 | -5.98% | 85.1만 |
|---|
| 2025.11.19 | ₩63,421 | ₩64,106 | ₩61,457 | ₩62,178 | -1.96% | 90.4만 |
|---|
| 2025.11.18 | ₩63,461 | ₩65,066 | ₩63,127 | ₩64,623 | +1.83% | 65.7만 |
|---|
| 2025.11.17 | ₩65,345 | ₩66,534 | ₩63,287 | ₩63,822 | -2.33% | 86만 |
|---|
| 2025.11.14 | ₩66,013 | ₩67,389 | ₩65,238 | ₩65,331 | -1.03% | 105만 |
|---|
| 2025.11.13 | ₩70,609 | ₩71,334 | ₩67,656 | ₩67,803 | -3.97% | 84.3만 |
|---|
| 2025.11.12 | ₩72,145 | ₩72,305 | ₩69,660 | ₩70,275 | -2.59% | 54만 |
|---|
| 2025.11.11 | ₩72,479 | ₩72,479 | ₩70,876 | ₩71,116 | -1.88% | 37.8만 |
|---|
| 2025.11.10 | ₩73,468 | ₩73,468 | ₩72,078 | ₩73,000 | -0.64% | 50.1만 |
|---|
| 2025.11.07 | ₩69,259 | ₩71,691 | ₩68,738 | ₩71,691 | +3.51% | 59.3만 |
|---|
| 2025.11.06 | ₩71,063 | ₩71,063 | ₩69,290 | ₩69,847 | -1.71% | 68만 |
|---|
| 2025.11.05 | ₩70,595 | ₩71,957 | ₩70,355 | ₩71,571 | +1.38% | 47.7만 |
|---|
| 2025.11.04 | ₩71,477 | ₩72,011 | ₩68,658 | ₩69,553 | -2.69% | 105만 |
|---|
| 2025.11.03 | ₩74,122 | ₩74,136 | ₩72,399 | ₩73,241 | -1.19% | 88.2만 |
|---|
| 2025.10.31 | ₩75,138 | ₩75,826 | ₩74,281 | ₩75,138 | 0.00% | 42.7만 |
|---|
| 2025.10.30 | ₩74,483 | ₩74,490 | ₩72,773 | ₩72,947 | -2.06% | 82.8만 |
|---|
| 2025.10.29 | ₩77,516 | ₩77,770 | ₩74,804 | ₩75,792 | -2.22% | 64.5만 |
|---|
| 2025.10.28 | ₩78,464 | ₩78,998 | ₩77,382 | ₩77,690 | -0.99% | 50.4만 |
|---|
| 2025.10.27 | ₩77,903 | ₩78,732 | ₩77,890 | ₩78,237 | +0.43% | 77.3만 |
|---|
| 2025.10.24 | ₩75,926 | ₩76,153 | ₩74,984 | ₩75,512 | -0.55% | 47.7만 |
|---|
| 2025.10.23 | ₩74,470 | ₩75,859 | ₩74,207 | ₩75,191 | +0.97% | 45.8만 |
|---|
| 2025.10.22 | ₩74,029 | ₩74,370 | ₩73,307 | ₩73,722 | -0.42% | 77.6만 |
|---|
| 2025.10.21 | ₩75,979 | ₩79,159 | ₩75,552 | ₩77,917 | +2.55% | 70.6만 |
|---|
| 2025.10.20 | ₩77,422 | ₩77,770 | ₩76,634 | ₩77,262 | -0.21% | 79.6만 |
|---|
| 2025.10.17 | ₩73,815 | ₩74,841 | ₩73,013 | ₩74,336 | +0.71% | 80.6만 |
|---|
| 2025.10.16 | ₩77,436 | ₩77,596 | ₩75,044 | ₩75,592 | -2.38% | 84.9만 |
|---|
| 2025.10.15 | ₩77,837 | ₩78,008 | ₩76,688 | ₩77,436 | -0.51% | 67.1만 |
|---|
| 2025.10.14 | ₩77,329 | ₩78,752 | ₩76,434 | ₩78,291 | +1.24% | 74.5만 |
|---|
| 2025.10.13 | ₩80,482 | ₩80,482 | ₩78,892 | ₩80,335 | -0.18% | 62.2만 |
|---|
| 2025.10.10 | ₩83,501 | ₩83,782 | ₩80,041 | ₩80,482 | -3.62% | 73.4만 |
|---|