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 | ₩44,314 | -0.45% | 48.8만 |
| 2026.10.08 | ₩44,421 | ₩44,541 | ₩43,347 | ₩43,967 | -1.02% | 112.3만 |
| 2026.10.07 | ₩44,888 | ₩44,982 | ₩44,575 | ₩44,835 | -0.12% | 75.8만 |
| 2026.10.06 | ₩45,983 | ₩46,383 | ₩45,823 | ₩45,943 | -0.09% | 53.7만 |
| 2026.10.05 | ₩46,050 | ₩46,385 | ₩45,642 | ₩45,929 | -0.26% | 59.8만 |
| 2026.10.02 | ₩46,450 | ₩46,597 | ₩45,075 | ₩45,275 | -2.53% | 90만 |
| 2026.10.01 | ₩44,822 | ₩45,649 | ₩44,822 | ₩45,396 | +1.28% | 49.3만 |
| 2026.09.30 | ₩45,676 | ₩45,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,048 |
| -1.37% |
| 47.6만 |
| 2026.09.29 | ₩45,275 | ₩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 | ₩45,889 | ₩44,835 | ₩45,302 | -1.05% | 55.5만 |
|---|
| 2026.09.22 | ₩45,836 | ₩46,170 | ₩45,649 | ₩45,969 | +0.29% | 77.7만 |
|---|
| 2026.09.21 | ₩45,342 | ₩46,183 | ₩45,289 | ₩46,076 | +1.62% | 129.1만 |
|---|
| 2026.09.18 | ₩42,352 | ₩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 | ₩43,780 | ₩43,000 | ₩43,647 | +1.36% | 74.1만 |
|---|
| 2026.09.11 | ₩42,859 | ₩43,954 | ₩42,499 | ₩42,886 | +0.06% | 68.9만 |
|---|
| 2026.09.10 | ₩42,552 | ₩42,806 | ₩42,406 | ₩42,659 | +0.25% | 41.8만 |
|---|
| 2026.09.09 | ₩43,821 | ₩43,821 | ₩43,086 | ₩43,180 | -1.46% | 41.9만 |
|---|
| 2026.09.08 | ₩43,166 | ₩43,460 | ₩42,789 | ₩43,227 | +0.14% | 59.5만 |
|---|
| 2026.09.04 | ₩43,687 | ₩43,887 | ₩43,293 | ₩43,887 | +0.46% | 65.1만 |
|---|
| 2026.09.03 | ₩43,367 | ₩44,715 | ₩43,287 | ₩44,715 | +3.11% | 63.5만 |
|---|
| 2026.09.02 | ₩42,499 | ₩42,779 | ₩42,339 | ₩42,619 | +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 | ₩43,086 | ₩43,500 | +0.80% | 53.6만 |
|---|
| 2026.08.28 | ₩43,513 | ₩43,834 | ₩42,793 | ₩43,060 | -1.04% | 61.9만 |
|---|
| 2026.08.27 | ₩43,580 | ₩44,168 | ₩43,473 | ₩43,807 | +0.52% | 43.2만 |
|---|
| 2026.08.26 | ₩43,180 | ₩43,380 | ₩42,993 | ₩43,287 | +0.25% | 31.8만 |
|---|
| 2026.08.25 | ₩43,393 | ₩43,674 | ₩43,140 | ₩43,420 | +0.06% | 52.3만 |
|---|
| 2026.08.24 | ₩43,500 | ₩43,834 | ₩43,006 | ₩43,407 | -0.21% | 93.5만 |
|---|
| 2026.08.21 | ₩42,713 | ₩43,033 | ₩42,419 | ₩42,713 | 0.00% | 106.3만 |
|---|
| 2026.08.20 | ₩40,710 | ₩41,172 | ₩40,390 | ₩41,084 | +0.92% | 84.1만 |
|---|
| 2026.08.19 | ₩37,721 | ₩39,830 | ₩37,580 | ₩39,336 | +4.28% | 88.3만 |
|---|
| 2026.08.18 | ₩38,041 | ₩38,521 | ₩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 | ₩37,707 | ₩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 | ₩38,014 | ₩38,068 | ₩37,547 | ₩37,721 | -0.77% | 30.6만 |
|---|
| 2026.08.10 | ₩38,428 | ₩38,481 | ₩37,821 | ₩37,988 | -1.15% | 44.6만 |
|---|
| 2026.08.07 | ₩38,575 | ₩38,628 | ₩38,201 | ₩38,461 | -0.29% | 38.2만 |
|---|
| 2026.08.06 | ₩38,054 | ₩38,415 | ₩37,994 | ₩38,188 | +0.35% | 25.3만 |
|---|
| 2026.08.05 | ₩38,001 | ₩38,388 | ₩37,814 | ₩38,321 | +0.84% | 27.9만 |
|---|
| 2026.08.04 | ₩37,774 | ₩38,161 | ₩37,707 | ₩38,161 | +1.02% | 32.5만 |
|---|
| 2026.08.03 | ₩37,120 | ₩37,921 | ₩37,120 | ₩37,854 | +1.98% | 38.6만 |
|---|
| 2026.07.31 | ₩37,787 | ₩37,805 | ₩37,080 | ₩37,347 | -1.17% | 51.6만 |
|---|
| 2026.07.30 | ₩38,255 | ₩38,415 | ₩38,134 | ₩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 | ₩37,867 | ₩37,253 | ₩37,721 | +0.36% | 31.6만 |
|---|
| 2026.07.27 | ₩38,361 | ₩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 | ₩38,321 | ₩38,081 | ₩38,121 | -0.28% | 45.6만 |
|---|
| 2026.07.22 | ₩38,535 | ₩38,828 | ₩38,495 | ₩38,602 | +0.17% | 39.5만 |
|---|
| 2026.07.21 | ₩39,776 | ₩39,990 | ₩39,576 | ₩39,749 | -0.07% | 54.4만 |
|---|
| 2026.07.20 | ₩38,869 | ₩39,442 | ₩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 | ₩38,748 | +0.29% | 45만 |
|---|
| 2026.07.15 | ₩39,176 | ₩39,309 | ₩38,922 | ₩39,015 | -0.41% | 49.5만 |
|---|
| 2026.07.14 | ₩38,481 | ₩39,001 | ₩38,328 | ₩38,882 | +1.04% | 42.8만 |
|---|
| 2026.07.13 | ₩37,827 | ₩38,014 | ₩37,454 | ₩37,721 | -0.28% | 50.3만 |
|---|
| 2026.07.10 | ₩38,535 | ₩38,882 | ₩38,393 | ₩38,515 | -0.05% | 37.2만 |
|---|
| 2026.07.09 | ₩37,854 | ₩38,241 | ₩37,754 | ₩38,134 | +0.74% | 35만 |
|---|
| 2026.07.08 | ₩37,494 | ₩37,689 | ₩37,253 | ₩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 | ₩37,093 | ₩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 | ₩36,619 | ₩35,652 | ₩36,372 | +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 | ₩36,786 | +0.99% | 46.9만 |
|---|
| 2026.06.26 | ₩35,852 | ₩36,846 | ₩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 | ₩35,985 | ₩36,372 | -3.47% | 92만 |
|---|
| 2026.06.23 | ₩37,801 | ₩38,255 | ₩37,707 | ₩37,934 | +0.35% | 117.5만 |
|---|
| 2026.06.22 | ₩39,563 | ₩39,883 | ₩39,095 | ₩39,202 | -0.91% | 76.1만 |
|---|
| 2026.06.18 | ₩39,082 | ₩39,176 | ₩37,907 | ₩38,268 | -2.08% | 85만 |
|---|
| 2026.06.17 | ₩39,589 | ₩40,377 | ₩38,989 | ₩39,176 | -1.05% | 83.5만 |
|---|
| 2026.06.16 | ₩40,177 | ₩40,363 | ₩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 | ₩39,442 | ₩40,070 | ₩39,202 | ₩39,616 | +0.44% | 67만 |
|---|
| 2026.06.11 | ₩39,042 | ₩39,763 | ₩38,762 | ₩39,589 | +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 | ₩38,668 | -0.38% | 90.1만 |
|---|
| 2026.06.08 | ₩39,523 | ₩39,923 | ₩39,336 | ₩39,416 | -0.27% | 89.6만 |
|---|
| 2026.06.05 | ₩38,722 | ₩38,788 | ₩36,800 | ₩37,520 | -3.10% | 159.5만 |
|---|
| 2026.06.04 | ₩39,429 | ₩40,056 | ₩39,122 | ₩39,482 | +0.14% | 98.4만 |
|---|
| 2026.06.03 | ₩41,298 | ₩41,591 | ₩40,477 | ₩40,564 | -1.78% | 93.7만 |
|---|
| 2026.06.02 | ₩42,819 | ₩42,846 | ₩41,178 | ₩41,631 | -2.77% | 185.2만 |
|---|
| 2026.06.01 | ₩44,328 | ₩44,448 | ₩43,580 | ₩44,154 | -0.39% | 99.5만 |
|---|
| 2026.05.29 | ₩44,982 | ₩45,616 | ₩44,555 | ₩45,155 | +0.39% | 63.4만 |
|---|
| 2026.05.28 | ₩45,115 | ₩45,262 | ₩44,648 | ₩45,062 | -0.12% | 105.1만 |
|---|
| 2026.05.27 | ₩46,176 | ₩46,357 | ₩45,849 | ₩46,023 | -0.33% | 73.6만 |
|---|
| 2026.05.26 | ₩47,037 | ₩47,838 | ₩46,530 | ₩46,610 | -0.91% | 115.5만 |
|---|
| 2026.05.22 | ₩47,504 | ₩47,504 | ₩46,530 | ₩46,770 | -1.55% | 108.1만 |
|---|
| 2026.05.21 | ₩47,398 | ₩47,805 | ₩47,051 | ₩47,651 | +0.54% | 59.7만 |
|---|
| 2026.05.20 | ₩47,384 | ₩47,678 | ₩47,151 | ₩47,678 | +0.62% | 65.4만 |
|---|
| 2026.05.19 | ₩48,052 | ₩48,345 | ₩47,758 | ₩48,265 | +0.44% | 69.3만 |
|---|
| 2026.05.18 | ₩48,466 | ₩48,466 | ₩47,731 | ₩48,145 | -0.66% | 141.9만 |
|---|
| 2026.05.15 | ₩49,720 | ₩49,734 | ₩49,039 | ₩49,427 | -0.59% | 73.7만 |
|---|
| 2026.05.14 | ₩49,507 | ₩50,681 | ₩49,413 | ₩50,388 | +1.78% | 64만 |
|---|
| 2026.05.13 | ₩49,734 | ₩49,774 | ₩49,079 | ₩49,507 | -0.46% | 64.9만 |
|---|
| 2026.05.12 | ₩50,014 | ₩50,121 | ₩49,600 | ₩50,107 | +0.19% | 72.5만 |
|---|
| 2026.05.11 | ₩50,174 | ₩50,721 | ₩49,920 | ₩50,695 | +1.04% | 85.3만 |
|---|
| 2026.05.08 | ₩49,386 | ₩49,840 | ₩49,320 | ₩49,760 | +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 | ₩50,374 | ₩49,907 | ₩50,321 | +0.29% | 93.5만 |
|---|
| 2026.05.04 | ₩48,986 | ₩49,780 | ₩48,752 | ₩49,547 | +1.14% | 97.8만 |
|---|
| 2026.05.01 | ₩48,532 | ₩48,919 | ₩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 | ₩47,878 | ₩46,951 | ₩47,358 | -0.92% | 47.4만 |
|---|
| 2026.04.28 | ₩47,558 | ₩47,679 | ₩47,211 | ₩47,531 | -0.06% | 60.4만 |
|---|
| 2026.04.27 | ₩48,185 | ₩48,345 | ₩47,578 | ₩47,771 | -0.86% | 117.4만 |
|---|
| 2026.04.24 | ₩48,092 | ₩48,305 | ₩47,892 | ₩47,958 | -0.28% | 62.1만 |
|---|
| 2026.04.23 | ₩47,865 | ₩48,359 | ₩47,605 | ₩47,998 | +0.28% | 61.5만 |
|---|
| 2026.04.22 | ₩48,372 | ₩48,646 | ₩48,185 | ₩48,385 | +0.03% | 65.5만 |
|---|
| 2026.04.21 | ₩48,452 | ₩48,519 | ₩47,785 | ₩47,972 | -0.99% | 103.3만 |
|---|
| 2026.04.20 | ₩47,918 | ₩48,559 | ₩47,665 | ₩48,559 | +1.34% | 96.4만 |
|---|
| 2026.04.17 | ₩48,399 | ₩49,146 | ₩48,232 | ₩48,799 | +0.83% | 75.3만 |
|---|
| 2026.04.16 | ₩47,758 | ₩47,878 | ₩46,810 | ₩47,825 | +0.14% | 69.4만 |
|---|
| 2026.04.15 | ₩47,518 | ₩47,892 | ₩46,997 | ₩47,892 | +0.79% | 51.3만 |
|---|
| 2026.04.14 | ₩47,518 | ₩48,159 | ₩47,117 | ₩47,478 | -0.08% | 73.9만 |
|---|
| 2026.04.13 | ₩45,903 | ₩46,957 | ₩45,649 | ₩46,931 | +2.24% | 61.8만 |
|---|
| 2026.04.10 | ₩46,276 | ₩46,877 | ₩46,130 | ₩46,877 | +1.30% | 44.5만 |
|---|
| 2026.04.09 | ₩45,823 | ₩46,423 | ₩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 | ₩44,501 | ₩43,727 | ₩44,434 | +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 | ₩42,512 | ₩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 | ₩43,967 | ₩42,873 | ₩43,754 | +1.52% | 40.7만 |
|---|
| 2026.03.30 | ₩43,567 | ₩43,740 | ₩42,726 | ₩42,886 | -1.56% | 35.1만 |
|---|
| 2026.03.27 | ₩43,006 | ₩43,006 | ₩42,286 | ₩42,499 | -1.18% | 58.6만 |
|---|
| 2026.03.26 | ₩44,341 | ₩44,561 | ₩43,714 | ₩43,954 | -0.87% | 34.3만 |
|---|
| 2026.03.25 | ₩45,369 | ₩45,683 | ₩44,968 | ₩45,075 | -0.65% | 39.6만 |
|---|
| 2026.03.24 | ₩44,848 | ₩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 | ₩44,808 | ₩44,848 | ₩44,221 | ₩44,648 | -0.36% | 59.3만 |
|---|
| 2026.03.19 | ₩44,221 | ₩44,782 | ₩43,874 | ₩44,661 | +1.00% | 53.7만 |
|---|
| 2026.03.18 | ₩45,836 | ₩45,876 | ₩44,935 | ₩45,048 | -1.72% | 75.7만 |
|---|
| 2026.03.17 | ₩47,344 | ₩47,918 | ₩47,191 | ₩47,825 | +1.01% | 85.2만 |
|---|
| 2026.03.16 | ₩47,278 | ₩47,623 | ₩46,944 | ₩47,384 | +0.23% | 82만 |
|---|
| 2026.03.13 | ₩46,971 | ₩47,384 | ₩45,849 | ₩46,063 | -1.93% | 71.3만 |
|---|
| 2026.03.12 | ₩45,502 | ₩45,703 | ₩45,028 | ₩45,689 | +0.41% | 45만 |
|---|
| 2026.03.11 | ₩45,542 | ₩45,994 | ₩45,242 | ₩45,796 | +0.56% | 50만 |
|---|
| 2026.03.10 | ₩45,836 | ₩46,263 | ₩45,089 | ₩45,382 | -0.99% | 56.9만 |
|---|
| 2026.03.09 | ₩44,555 | ₩45,075 | ₩44,488 | ₩44,928 | +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 | ₩47,157 | ₩45,903 | ₩46,757 | +1.36% | 59.6만 |
|---|
| 2026.03.03 | ₩43,821 | ₩44,709 | ₩43,233 | ₩44,381 | +1.28% | 45.7만 |
|---|
| 2026.03.02 | ₩42,900 | ₩45,289 | ₩42,823 | ₩44,875 | +4.60% | 46.1만 |
|---|
| 2026.02.27 | ₩43,433 | ₩43,540 | ₩42,766 | ₩43,073 | -0.83% | 34.8만 |
|---|
| 2026.02.26 | ₩44,835 | ₩44,915 | ₩43,660 | ₩44,301 | -1.19% | 32.8만 |
|---|
| 2026.02.25 | ₩43,727 | ₩45,636 | ₩43,447 | ₩45,422 | +3.88% | 43.2만 |
|---|
| 2026.02.24 | ₩41,405 | ₩42,511 | ₩41,231 | ₩42,339 | +2.26% | 43.7만 |
|---|
| 2026.02.23 | ₩43,487 | ₩43,540 | ₩41,912 | ₩42,272 | -2.79% | 69.9만 |
|---|
| 2026.02.20 | ₩44,061 | ₩44,632 | ₩43,714 | ₩44,541 | +1.09% | 41.7만 |
|---|
| 2026.02.19 | ₩43,340 | ₩44,101 | ₩43,046 | ₩44,101 | +1.76% | 55.7만 |
|---|
| 2026.02.18 | ₩44,074 | ₩44,848 | ₩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 | ₩46,583 | ₩44,902 | ₩46,236 | +2.33% | 50.9만 |
|---|
| 2026.02.12 | ₩45,582 | ₩45,887 | ₩43,714 | ₩43,874 | -3.75% | 53.4만 |
|---|
| 2026.02.11 | ₩45,729 | ₩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 | ₩47,651 | ₩45,903 | ₩47,491 | +2.83% | 79만 |
|---|
| 2026.02.06 | ₩44,808 | ₩47,852 | ₩44,808 | ₩47,064 | +5.03% | 125.1만 |
|---|
| 2026.02.05 | ₩46,757 | ₩47,324 | ₩41,798 | ₩42,713 | -8.65% | 193.8만 |
|---|
| 2026.02.04 | ₩50,027 | ₩50,334 | ₩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 | ₩52,750 | ₩51,722 | ₩51,829 | -0.51% | 126.2만 |
|---|
| 2026.01.30 | ₩54,872 | ₩55,859 | ₩54,125 | ₩55,380 | +0.92% | 86.2만 |
|---|
| 2026.01.29 | ₩58,022 | ₩58,022 | ₩55,043 | ₩55,446 | -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 | ₩58,783 | +1.29% | 45.8만 |
|---|
| 2026.01.26 | ₩58,009 | ₩58,490 | ₩57,449 | ₩57,729 | -0.48% | 89.9만 |
|---|
| 2026.01.23 | ₩58,997 | ₩59,851 | ₩58,312 | ₩58,890 | -0.18% | 63.5만 |
|---|
| 2026.01.22 | ₩58,983 | ₩59,104 | ₩58,249 | ₩58,783 | -0.34% | 71.1만 |
|---|
| 2026.01.21 | ₩58,850 | ₩59,384 | ₩57,515 | ₩59,357 | +0.86% | 96만 |
|---|
| 2026.01.20 | ₩61,079 | ₩61,266 | ₩60,065 | ₩60,305 | -1.27% | 160.7만 |
|---|
| 2026.01.16 | ₩63,362 | ₩63,396 | ₩62,707 | ₩63,321 | -0.06% | 46.8만 |
|---|
| 2026.01.15 | ₩63,842 | ₩63,989 | ₩63,001 | ₩63,175 | -1.05% | 71.3만 |
|---|
| 2026.01.14 | ₩63,281 | ₩64,376 | ₩63,095 | ₩64,376 | +1.73% | 66.2만 |
|---|
| 2026.01.13 | ₩61,586 | ₩62,881 | ₩61,386 | ₩62,721 | +1.84% | 83만 |
|---|
| 2026.01.12 | ₩60,572 | ₩61,512 | ₩60,398 | ₩61,173 | +0.99% | 90.8만 |
|---|
| 2026.01.09 | ₩60,505 | ₩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 | ₩60,832 | ₩61,226 | ₩60,452 | ₩60,665 | -0.27% | 47.3만 |
|---|
| 2026.01.06 | ₩62,574 | ₩62,574 | ₩60,732 | ₩61,439 | -1.81% | 59.1만 |
|---|
| 2026.01.05 | ₩61,640 | ₩62,594 | ₩61,266 | ₩62,387 | +1.21% | 82.7만 |
|---|
| 2026.01.02 | ₩59,371 | ₩60,605 | ₩59,164 | ₩59,931 | +0.94% | 58.4만 |
|---|
| 2025.12.31 | ₩59,678 | ₩59,891 | ₩58,456 | ₩58,757 | -1.54% | 64.1만 |
|---|
| 2025.12.30 | ₩58,997 | ₩59,918 | ₩58,863 | ₩58,983 | -0.02% | 53.3만 |
|---|
| 2025.12.29 | ₩58,743 | ₩59,096 | ₩58,343 | ₩58,476 | -0.45% | 70.4만 |
|---|
| 2025.12.26 | ₩59,477 | ₩59,557 | ₩58,049 | ₩58,797 | -1.14% | 75만 |
|---|
| 2025.12.24 | ₩58,523 | ₩58,730 | ₩57,929 | ₩58,583 | +0.10% | 42.2만 |
|---|
| 2025.12.23 | ₩60,091 | ₩60,532 | ₩59,345 | ₩60,105 | +0.02% | 64.3만 |
|---|
| 2025.12.22 | ₩61,560 | ₩61,820 | ₩60,252 | ₩60,732 | -1.34% | 65.6만 |
|---|
| 2025.12.19 | ₩60,131 | ₩61,079 | ₩59,512 | ₩60,398 | +0.44% | 53.8만 |
|---|
| 2025.12.18 | ₩60,505 | ₩61,119 | ₩57,969 | ₩58,436 | -3.42% | 61.1만 |
|---|
| 2025.12.17 | ₩60,145 | ₩61,680 | ₩58,530 | ₩58,903 | -2.06% | 48.8만 |
|---|
| 2025.12.16 | ₩59,504 | ₩60,358 | ₩59,504 | ₩60,091 | +0.99% | 41만 |
|---|
| 2025.12.15 | ₩61,346 | ₩61,465 | ₩58,463 | ₩58,863 | -4.05% | 87.5만 |
|---|
| 2025.12.12 | ₩62,774 | ₩63,161 | ₩61,132 | ₩61,666 | -1.76% | 46.5만 |
|---|
| 2025.12.11 | ₩61,520 | ₩62,641 | ₩61,066 | ₩62,641 | +1.82% | 46.7만 |
|---|
| 2025.12.10 | ₩62,694 | ₩63,962 | ₩62,300 | ₩63,095 | +0.64% | 60.1만 |
|---|
| 2025.12.09 | ₩61,486 | ₩63,976 | ₩61,346 | ₩63,255 | +2.88% | 79.2만 |
|---|
| 2025.12.08 | ₩61,960 | ₩62,200 | ₩61,052 | ₩61,733 | -0.37% | 92.3만 |
|---|
| 2025.12.05 | ₩61,613 | ₩62,064 | ₩60,131 | ₩60,879 | -1.19% | 55.8만 |
|---|
| 2025.12.04 | ₩63,041 | ₩63,120 | ₩61,773 | ₩62,881 | -0.25% | 38만 |
|---|
| 2025.12.03 | ₩62,734 | ₩63,215 | ₩62,200 | ₩63,081 | +0.55% | 45.4만 |
|---|
| 2025.12.02 | ₩60,292 | ₩62,454 | ₩60,138 | ₩61,840 | +2.57% | 70.8만 |
|---|
| 2025.12.01 | ₩59,064 | ₩59,118 | ₩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 | ₩61,132 | ₩59,764 | ₩60,812 | +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 | ₩58,783 | +1.01% | 107.3만 |
|---|
| 2025.11.20 | ₩63,655 | ₩63,722 | ₩59,664 | ₩59,851 | -5.98% | 85.1만 |
|---|
| 2025.11.19 | ₩63,362 | ₩64,046 | ₩61,399 | ₩62,120 | -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 | ₩63,228 | ₩63,762 | -2.33% | 86만 |
|---|
| 2025.11.14 | ₩65,951 | ₩67,326 | ₩65,177 | ₩65,270 | -1.03% | 105만 |
|---|
| 2025.11.13 | ₩70,543 | ₩71,267 | ₩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 | ₩72,411 | ₩72,411 | ₩70,810 | ₩71,050 | -1.88% | 37.8만 |
|---|
| 2025.11.10 | ₩73,399 | ₩73,399 | ₩72,011 | ₩72,932 | -0.64% | 50.1만 |
|---|
| 2025.11.07 | ₩69,194 | ₩71,624 | ₩68,674 | ₩71,624 | +3.51% | 59.3만 |
|---|
| 2025.11.06 | ₩70,996 | ₩70,996 | ₩69,225 | ₩69,782 | -1.71% | 68만 |
|---|
| 2025.11.05 | ₩70,529 | ₩71,889 | ₩70,289 | ₩71,504 | +1.38% | 47.7만 |
|---|
| 2025.11.04 | ₩71,410 | ₩71,944 | ₩68,594 | ₩69,488 | -2.69% | 105만 |
|---|
| 2025.11.03 | ₩74,053 | ₩74,066 | ₩72,331 | ₩73,172 | -1.19% | 88.2만 |
|---|
| 2025.10.31 | ₩75,067 | ₩75,755 | ₩74,212 | ₩75,067 | 0.00% | 42.7만 |
|---|
| 2025.10.30 | ₩74,413 | ₩74,420 | ₩72,705 | ₩72,878 | -2.06% | 82.8만 |
|---|
| 2025.10.29 | ₩77,443 | ₩77,697 | ₩74,734 | ₩75,722 | -2.22% | 64.5만 |
|---|
| 2025.10.28 | ₩78,391 | ₩78,924 | ₩77,310 | ₩77,617 | -0.99% | 50.4만 |
|---|
| 2025.10.27 | ₩77,830 | ₩78,658 | ₩77,817 | ₩78,164 | +0.43% | 77.3만 |
|---|
| 2025.10.24 | ₩75,855 | ₩76,082 | ₩74,914 | ₩75,441 | -0.55% | 47.7만 |
|---|
| 2025.10.23 | ₩74,400 | ₩75,788 | ₩74,137 | ₩75,121 | +0.97% | 45.8만 |
|---|
| 2025.10.22 | ₩73,960 | ₩74,300 | ₩73,239 | ₩73,653 | -0.42% | 77.6만 |
|---|
| 2025.10.21 | ₩75,908 | ₩79,085 | ₩75,481 | ₩77,844 | +2.55% | 70.6만 |
|---|
| 2025.10.20 | ₩77,350 | ₩77,697 | ₩76,562 | ₩77,190 | -0.21% | 79.6만 |
|---|
| 2025.10.17 | ₩73,746 | ₩74,771 | ₩72,945 | ₩74,267 | +0.71% | 80.6만 |
|---|
| 2025.10.16 | ₩77,363 | ₩77,523 | ₩74,974 | ₩75,521 | -2.38% | 84.9만 |
|---|
| 2025.10.15 | ₩77,764 | ₩77,935 | ₩76,616 | ₩77,363 | -0.51% | 67.1만 |
|---|
| 2025.10.14 | ₩77,256 | ₩78,678 | ₩76,362 | ₩78,218 | +1.24% | 74.5만 |
|---|
| 2025.10.13 | ₩80,407 | ₩80,407 | ₩78,818 | ₩80,260 | -0.18% | 62.2만 |
|---|
| 2025.10.10 | ₩83,423 | ₩83,703 | ₩79,966 | ₩80,407 | -3.62% | 73.4만 |
|---|