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 | ₩44,524 | ₩44,791 | ₩44,297 | ₩44,324 | -0.45% | 48.8만 |
| 2026.10.08 | ₩44,430 | ₩44,551 | ₩43,356 | ₩43,977 | -1.02% | 112.3만 |
| 2026.10.07 | ₩44,898 | ₩44,991 | ₩44,584 | ₩44,844 | -0.12% | 75.8만 |
| 2026.10.06 | ₩45,992 | ₩46,393 | ₩45,832 | ₩45,952 | -0.09% | 53.7만 |
| 2026.10.05 | ₩46,059 | ₩46,394 | ₩45,652 | ₩45,939 | -0.26% | 59.8만 |
| 2026.10.02 | ₩46,460 | ₩46,607 | ₩45,085 | ₩45,285 | -2.53% | 90만 |
| 2026.10.01 | ₩44,831 | ₩45,659 | ₩44,831 | ₩45,405 | +1.28% | 49.3만 |
| 2026.09.30 | ₩45,685 | ₩45,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,058 |
| -1.37% |
| 47.6만 |
| 2026.09.29 | ₩45,285 | ₩45,418 | ₩44,697 | ₩45,045 | -0.53% | 35.6만 |
|---|
| 2026.09.28 | ₩45,071 | ₩45,318 | ₩44,524 | ₩44,924 | -0.33% | 54.9만 |
|---|
| 2026.09.25 | ₩45,111 | ₩45,272 | ₩44,768 | ₩45,218 | +0.24% | 105.4만 |
|---|
| 2026.09.24 | ₩45,005 | ₩45,499 | ₩44,884 | ₩45,298 | +0.65% | 35만 |
|---|
| 2026.09.23 | ₩45,792 | ₩45,899 | ₩44,844 | ₩45,312 | -1.05% | 55.5만 |
|---|
| 2026.09.22 | ₩45,846 | ₩46,179 | ₩45,659 | ₩45,979 | +0.29% | 77.7만 |
|---|
| 2026.09.21 | ₩45,352 | ₩46,193 | ₩45,298 | ₩46,086 | +1.62% | 129.1만 |
|---|
| 2026.09.18 | ₩42,361 | ₩43,870 | ₩42,294 | ₩43,803 | +3.40% | 101만 |
|---|
| 2026.09.17 | ₩41,453 | ₩41,734 | ₩41,146 | ₩41,493 | +0.10% | 52만 |
|---|
| 2026.09.16 | ₩41,066 | ₩41,413 | ₩40,682 | ₩41,186 | +0.29% | 51만 |
|---|
| 2026.09.15 | ₩42,615 | ₩42,722 | ₩41,545 | ₩42,201 | -0.97% | 100.9만 |
|---|
| 2026.09.14 | ₩43,069 | ₩43,790 | ₩43,009 | ₩43,656 | +1.36% | 74.1만 |
|---|
| 2026.09.11 | ₩42,868 | ₩43,963 | ₩42,508 | ₩42,895 | +0.06% | 68.9만 |
|---|
| 2026.09.10 | ₩42,561 | ₩42,815 | ₩42,415 | ₩42,668 | +0.25% | 41.8만 |
|---|
| 2026.09.09 | ₩43,830 | ₩43,830 | ₩43,095 | ₩43,189 | -1.46% | 41.9만 |
|---|
| 2026.09.08 | ₩43,176 | ₩43,469 | ₩42,798 | ₩43,236 | +0.14% | 59.5만 |
|---|
| 2026.09.04 | ₩43,696 | ₩43,896 | ₩43,302 | ₩43,896 | +0.46% | 65.1만 |
|---|
| 2026.09.03 | ₩43,376 | ₩44,724 | ₩43,296 | ₩44,724 | +3.11% | 63.5만 |
|---|
| 2026.09.02 | ₩42,508 | ₩42,788 | ₩42,348 | ₩42,628 | +0.28% | 34.9만 |
|---|
| 2026.09.01 | ₩43,042 | ₩43,193 | ₩42,281 | ₩42,722 | -0.74% | 45.2만 |
|---|
| 2026.08.31 | ₩43,162 | ₩43,616 | ₩43,095 | ₩43,509 | +0.80% | 53.6만 |
|---|
| 2026.08.28 | ₩43,523 | ₩43,843 | ₩42,802 | ₩43,069 | -1.04% | 61.9만 |
|---|
| 2026.08.27 | ₩43,589 | ₩44,177 | ₩43,483 | ₩43,816 | +0.52% | 43.2만 |
|---|
| 2026.08.26 | ₩43,189 | ₩43,389 | ₩43,002 | ₩43,296 | +0.25% | 31.8만 |
|---|
| 2026.08.25 | ₩43,402 | ₩43,683 | ₩43,149 | ₩43,429 | +0.06% | 52.3만 |
|---|
| 2026.08.24 | ₩43,509 | ₩43,843 | ₩43,015 | ₩43,416 | -0.21% | 93.5만 |
|---|
| 2026.08.21 | ₩42,722 | ₩43,042 | ₩42,428 | ₩42,722 | 0.00% | 106.3만 |
|---|
| 2026.08.20 | ₩40,719 | ₩41,181 | ₩40,399 | ₩41,093 | +0.92% | 84.1만 |
|---|
| 2026.08.19 | ₩37,729 | ₩39,838 | ₩37,588 | ₩39,344 | +4.28% | 88.3만 |
|---|
| 2026.08.18 | ₩38,049 | ₩38,530 | ₩38,036 | ₩38,356 | +0.81% | 46.5만 |
|---|
| 2026.08.17 | ₩37,688 | ₩38,343 | ₩37,688 | ₩38,196 | +1.35% | 53.2만 |
|---|
| 2026.08.14 | ₩37,381 | ₩37,602 | ₩37,228 | ₩37,475 | +0.25% | 62만 |
|---|
| 2026.08.13 | ₩37,715 | ₩37,982 | ₩37,381 | ₩37,662 | -0.14% | 52.2만 |
|---|
| 2026.08.12 | ₩37,942 | ₩37,969 | ₩37,595 | ₩37,622 | -0.84% | 49.6만 |
|---|
| 2026.08.11 | ₩38,022 | ₩38,076 | ₩37,555 | ₩37,729 | -0.77% | 30.6만 |
|---|
| 2026.08.10 | ₩38,436 | ₩38,489 | ₩37,829 | ₩37,996 | -1.15% | 44.6만 |
|---|
| 2026.08.07 | ₩38,583 | ₩38,636 | ₩38,209 | ₩38,469 | -0.29% | 38.2만 |
|---|
| 2026.08.06 | ₩38,062 | ₩38,423 | ₩38,002 | ₩38,196 | +0.35% | 25.3만 |
|---|
| 2026.08.05 | ₩38,009 | ₩38,396 | ₩37,822 | ₩38,329 | +0.84% | 27.9만 |
|---|
| 2026.08.04 | ₩37,782 | ₩38,169 | ₩37,715 | ₩38,169 | +1.02% | 32.5만 |
|---|
| 2026.08.03 | ₩37,128 | ₩37,929 | ₩37,128 | ₩37,862 | +1.98% | 38.6만 |
|---|
| 2026.07.31 | ₩37,795 | ₩37,813 | ₩37,088 | ₩37,355 | -1.17% | 51.6만 |
|---|
| 2026.07.30 | ₩38,263 | ₩38,423 | ₩38,142 | ₩38,269 | +0.02% | 30.3만 |
|---|
| 2026.07.29 | ₩37,982 | ₩38,169 | ₩37,582 | ₩37,675 | -0.81% | 36.5만 |
|---|
| 2026.07.28 | ₩37,595 | ₩37,875 | ₩37,261 | ₩37,729 | +0.36% | 31.6만 |
|---|
| 2026.07.27 | ₩38,369 | ₩38,650 | ₩38,009 | ₩38,276 | -0.24% | 42.4만 |
|---|
| 2026.07.24 | ₩37,902 | ₩38,009 | ₩37,640 | ₩37,902 | 0.00% | 55.4만 |
|---|
| 2026.07.23 | ₩38,236 | ₩38,329 | ₩38,089 | ₩38,129 | -0.28% | 45.6만 |
|---|
| 2026.07.22 | ₩38,543 | ₩38,837 | ₩38,503 | ₩38,610 | +0.17% | 39.5만 |
|---|
| 2026.07.21 | ₩39,784 | ₩39,998 | ₩39,584 | ₩39,758 | -0.07% | 54.4만 |
|---|
| 2026.07.20 | ₩38,877 | ₩39,451 | ₩38,703 | ₩39,424 | +1.41% | 48.5만 |
|---|
| 2026.07.17 | ₩38,116 | ₩38,770 | ₩37,862 | ₩38,650 | +1.40% | 47만 |
|---|
| 2026.07.16 | ₩38,643 | ₩38,997 | ₩38,596 | ₩38,757 | +0.29% | 45만 |
|---|
| 2026.07.15 | ₩39,184 | ₩39,317 | ₩38,930 | ₩39,024 | -0.41% | 49.5만 |
|---|
| 2026.07.14 | ₩38,489 | ₩39,009 | ₩38,336 | ₩38,890 | +1.04% | 42.8만 |
|---|
| 2026.07.13 | ₩37,835 | ₩38,022 | ₩37,462 | ₩37,729 | -0.28% | 50.3만 |
|---|
| 2026.07.10 | ₩38,543 | ₩38,890 | ₩38,401 | ₩38,523 | -0.05% | 37.2만 |
|---|
| 2026.07.09 | ₩37,862 | ₩38,249 | ₩37,762 | ₩38,142 | +0.74% | 35만 |
|---|
| 2026.07.08 | ₩37,502 | ₩37,696 | ₩37,261 | ₩37,648 | +0.39% | 49.4만 |
|---|
| 2026.07.07 | ₩37,942 | ₩38,568 | ₩37,782 | ₩38,356 | +1.09% | 41.1만 |
|---|
| 2026.07.06 | ₩37,275 | ₩38,396 | ₩37,101 | ₩38,289 | +2.72% | 63.5만 |
|---|
| 2026.07.02 | ₩37,288 | ₩37,515 | ₩36,988 | ₩37,248 | -0.11% | 39.1만 |
|---|
| 2026.07.01 | ₩35,659 | ₩36,627 | ₩35,659 | ₩36,380 | +2.02% | 43.3만 |
|---|
| 2026.06.30 | ₩35,659 | ₩36,020 | ₩35,406 | ₩35,859 | +0.56% | 65.5만 |
|---|
| 2026.06.29 | ₩36,434 | ₩36,901 | ₩35,899 | ₩36,794 | +0.99% | 46.9만 |
|---|
| 2026.06.26 | ₩35,859 | ₩36,854 | ₩35,822 | ₩36,400 | +1.51% | 52.6만 |
|---|
| 2026.06.25 | ₩37,168 | ₩37,235 | ₩35,406 | ₩36,060 | -2.98% | 65.2만 |
|---|
| 2026.06.24 | ₩37,688 | ₩37,794 | ₩35,993 | ₩36,380 | -3.47% | 92만 |
|---|
| 2026.06.23 | ₩37,809 | ₩38,263 | ₩37,715 | ₩37,942 | +0.35% | 117.5만 |
|---|
| 2026.06.22 | ₩39,571 | ₩39,891 | ₩39,104 | ₩39,210 | -0.91% | 76.1만 |
|---|
| 2026.06.18 | ₩39,090 | ₩39,184 | ₩37,915 | ₩38,276 | -2.08% | 85만 |
|---|
| 2026.06.17 | ₩39,598 | ₩40,385 | ₩38,997 | ₩39,184 | -1.05% | 83.5만 |
|---|
| 2026.06.16 | ₩40,185 | ₩40,372 | ₩39,764 | ₩39,958 | -0.56% | 58만 |
|---|
| 2026.06.15 | ₩41,587 | ₩41,854 | ₩41,210 | ₩41,387 | -0.48% | 130.9만 |
|---|
| 2026.06.12 | ₩39,451 | ₩40,078 | ₩39,210 | ₩39,624 | +0.44% | 67만 |
|---|
| 2026.06.11 | ₩39,050 | ₩39,771 | ₩38,770 | ₩39,598 | +1.40% | 54.7만 |
|---|
| 2026.06.10 | ₩38,276 | ₩39,037 | ₩38,276 | ₩38,503 | +0.59% | 62.8만 |
|---|
| 2026.06.09 | ₩38,823 | ₩39,037 | ₩37,822 | ₩38,676 | -0.38% | 90.1만 |
|---|
| 2026.06.08 | ₩39,531 | ₩39,931 | ₩39,344 | ₩39,424 | -0.27% | 89.6만 |
|---|
| 2026.06.05 | ₩38,730 | ₩38,797 | ₩36,807 | ₩37,528 | -3.10% | 159.5만 |
|---|
| 2026.06.04 | ₩39,437 | ₩40,065 | ₩39,130 | ₩39,491 | +0.14% | 98.4만 |
|---|
| 2026.06.03 | ₩41,306 | ₩41,600 | ₩40,485 | ₩40,572 | -1.78% | 93.7만 |
|---|
| 2026.06.02 | ₩42,828 | ₩42,855 | ₩41,186 | ₩41,640 | -2.77% | 185.2만 |
|---|
| 2026.06.01 | ₩44,337 | ₩44,457 | ₩43,589 | ₩44,163 | -0.39% | 99.5만 |
|---|
| 2026.05.29 | ₩44,991 | ₩45,625 | ₩44,564 | ₩45,165 | +0.39% | 63.4만 |
|---|
| 2026.05.28 | ₩45,125 | ₩45,272 | ₩44,657 | ₩45,071 | -0.12% | 105.1만 |
|---|
| 2026.05.27 | ₩46,186 | ₩46,366 | ₩45,859 | ₩46,033 | -0.33% | 73.6만 |
|---|
| 2026.05.26 | ₩47,047 | ₩47,848 | ₩46,540 | ₩46,620 | -0.91% | 115.5만 |
|---|
| 2026.05.22 | ₩47,514 | ₩47,514 | ₩46,540 | ₩46,780 | -1.55% | 108.1만 |
|---|
| 2026.05.21 | ₩47,408 | ₩47,815 | ₩47,061 | ₩47,661 | +0.54% | 59.7만 |
|---|
| 2026.05.20 | ₩47,394 | ₩47,688 | ₩47,161 | ₩47,688 | +0.62% | 65.4만 |
|---|
| 2026.05.19 | ₩48,062 | ₩48,356 | ₩47,768 | ₩48,275 | +0.44% | 69.3만 |
|---|
| 2026.05.18 | ₩48,476 | ₩48,476 | ₩47,741 | ₩48,155 | -0.66% | 141.9만 |
|---|
| 2026.05.15 | ₩49,731 | ₩49,744 | ₩49,050 | ₩49,437 | -0.59% | 73.7만 |
|---|
| 2026.05.14 | ₩49,517 | ₩50,692 | ₩49,424 | ₩50,398 | +1.78% | 64만 |
|---|
| 2026.05.13 | ₩49,744 | ₩49,784 | ₩49,090 | ₩49,517 | -0.46% | 64.9만 |
|---|
| 2026.05.12 | ₩50,024 | ₩50,131 | ₩49,610 | ₩50,118 | +0.19% | 72.5만 |
|---|
| 2026.05.11 | ₩50,185 | ₩50,732 | ₩49,931 | ₩50,705 | +1.04% | 85.3만 |
|---|
| 2026.05.08 | ₩49,397 | ₩49,851 | ₩49,330 | ₩49,771 | +0.76% | 70.6만 |
|---|
| 2026.05.07 | ₩50,091 | ₩50,171 | ₩49,343 | ₩49,637 | -0.91% | 84.6만 |
|---|
| 2026.05.06 | ₩50,492 | ₩50,598 | ₩50,124 | ₩50,311 | -0.36% | 75.2만 |
|---|
| 2026.05.05 | ₩50,185 | ₩50,385 | ₩49,918 | ₩50,331 | +0.29% | 93.5만 |
|---|
| 2026.05.04 | ₩48,996 | ₩49,791 | ₩48,763 | ₩49,557 | +1.14% | 97.8만 |
|---|
| 2026.05.01 | ₩48,542 | ₩48,930 | ₩48,449 | ₩48,636 | +0.19% | 77.5만 |
|---|
| 2026.04.30 | ₩47,528 | ₩47,915 | ₩47,501 | ₩47,675 | +0.31% | 44.2만 |
|---|
| 2026.04.29 | ₩47,808 | ₩47,888 | ₩46,960 | ₩47,368 | -0.92% | 47.4만 |
|---|
| 2026.04.28 | ₩47,568 | ₩47,689 | ₩47,221 | ₩47,541 | -0.06% | 60.4만 |
|---|
| 2026.04.27 | ₩48,195 | ₩48,356 | ₩47,588 | ₩47,781 | -0.86% | 117.4만 |
|---|
| 2026.04.24 | ₩48,102 | ₩48,315 | ₩47,902 | ₩47,968 | -0.28% | 62.1만 |
|---|
| 2026.04.23 | ₩47,875 | ₩48,369 | ₩47,615 | ₩48,008 | +0.28% | 61.5만 |
|---|
| 2026.04.22 | ₩48,382 | ₩48,656 | ₩48,195 | ₩48,396 | +0.03% | 65.5만 |
|---|
| 2026.04.21 | ₩48,462 | ₩48,529 | ₩47,795 | ₩47,982 | -0.99% | 103.3만 |
|---|
| 2026.04.20 | ₩47,928 | ₩48,569 | ₩47,675 | ₩48,569 | +1.34% | 96.4만 |
|---|
| 2026.04.17 | ₩48,409 | ₩49,157 | ₩48,242 | ₩48,809 | +0.83% | 75.3만 |
|---|
| 2026.04.16 | ₩47,768 | ₩47,888 | ₩46,820 | ₩47,835 | +0.14% | 69.4만 |
|---|
| 2026.04.15 | ₩47,528 | ₩47,902 | ₩47,007 | ₩47,902 | +0.79% | 51.3만 |
|---|
| 2026.04.14 | ₩47,528 | ₩48,169 | ₩47,127 | ₩47,488 | -0.08% | 73.9만 |
|---|
| 2026.04.13 | ₩45,912 | ₩46,967 | ₩45,659 | ₩46,940 | +2.24% | 61.8만 |
|---|
| 2026.04.10 | ₩46,286 | ₩46,887 | ₩46,139 | ₩46,887 | +1.30% | 44.5만 |
|---|
| 2026.04.09 | ₩45,832 | ₩46,433 | ₩45,378 | ₩46,259 | +0.93% | 52.8만 |
|---|
| 2026.04.08 | ₩46,406 | ₩46,406 | ₩45,405 | ₩45,752 | -1.41% | 64.5만 |
|---|
| 2026.04.07 | ₩44,190 | ₩44,511 | ₩43,736 | ₩44,444 | +0.57% | 44.3만 |
|---|
| 2026.04.06 | ₩44,684 | ₩45,142 | ₩44,537 | ₩44,804 | +0.27% | 36.1만 |
|---|
| 2026.04.02 | ₩42,722 | ₩43,469 | ₩42,521 | ₩43,456 | +1.72% | 46.6만 |
|---|
| 2026.04.01 | ₩44,110 | ₩44,353 | ₩43,683 | ₩43,803 | -0.70% | 38.7만 |
|---|
| 2026.03.31 | ₩43,109 | ₩43,977 | ₩42,882 | ₩43,763 | +1.52% | 40.7만 |
|---|
| 2026.03.30 | ₩43,576 | ₩43,750 | ₩42,735 | ₩42,895 | -1.56% | 35.1만 |
|---|
| 2026.03.27 | ₩43,015 | ₩43,015 | ₩42,294 | ₩42,508 | -1.18% | 58.6만 |
|---|
| 2026.03.26 | ₩44,350 | ₩44,571 | ₩43,723 | ₩43,963 | -0.87% | 34.3만 |
|---|
| 2026.03.25 | ₩45,378 | ₩45,692 | ₩44,978 | ₩45,085 | -0.65% | 39.6만 |
|---|
| 2026.03.24 | ₩44,858 | ₩45,005 | ₩44,070 | ₩44,350 | -1.13% | 34.6만 |
|---|
| 2026.03.23 | ₩44,964 | ₩45,499 | ₩44,657 | ₩44,924 | -0.09% | 64.6만 |
|---|
| 2026.03.20 | ₩44,818 | ₩44,858 | ₩44,230 | ₩44,657 | -0.36% | 59.3만 |
|---|
| 2026.03.19 | ₩44,230 | ₩44,791 | ₩43,883 | ₩44,671 | +1.00% | 53.7만 |
|---|
| 2026.03.18 | ₩45,846 | ₩45,886 | ₩44,944 | ₩45,058 | -1.72% | 75.7만 |
|---|
| 2026.03.17 | ₩47,354 | ₩47,928 | ₩47,201 | ₩47,835 | +1.01% | 85.2만 |
|---|
| 2026.03.16 | ₩47,287 | ₩47,633 | ₩46,954 | ₩47,394 | +0.23% | 82만 |
|---|
| 2026.03.13 | ₩46,980 | ₩47,394 | ₩45,859 | ₩46,073 | -1.93% | 71.3만 |
|---|
| 2026.03.12 | ₩45,512 | ₩45,712 | ₩45,038 | ₩45,699 | +0.41% | 45만 |
|---|
| 2026.03.11 | ₩45,552 | ₩46,003 | ₩45,252 | ₩45,806 | +0.56% | 50만 |
|---|
| 2026.03.10 | ₩45,846 | ₩46,273 | ₩45,098 | ₩45,392 | -0.99% | 56.9만 |
|---|
| 2026.03.09 | ₩44,564 | ₩45,085 | ₩44,497 | ₩44,938 | +0.84% | 46.3만 |
|---|
| 2026.03.06 | ₩44,871 | ₩44,871 | ₩44,110 | ₩44,297 | -1.28% | 63.8만 |
|---|
| 2026.03.05 | ₩46,406 | ₩46,607 | ₩45,571 | ₩45,926 | -1.04% | 48.1만 |
|---|
| 2026.03.04 | ₩46,139 | ₩47,167 | ₩45,912 | ₩46,767 | +1.36% | 59.6만 |
|---|
| 2026.03.03 | ₩43,830 | ₩44,719 | ₩43,242 | ₩44,390 | +1.28% | 45.7만 |
|---|
| 2026.03.02 | ₩42,909 | ₩45,298 | ₩42,832 | ₩44,884 | +4.60% | 46.1만 |
|---|
| 2026.02.27 | ₩43,443 | ₩43,549 | ₩42,775 | ₩43,082 | -0.83% | 34.8만 |
|---|
| 2026.02.26 | ₩44,844 | ₩44,924 | ₩43,669 | ₩44,310 | -1.19% | 32.8만 |
|---|
| 2026.02.25 | ₩43,736 | ₩45,645 | ₩43,456 | ₩45,432 | +3.88% | 43.2만 |
|---|
| 2026.02.24 | ₩41,413 | ₩42,520 | ₩41,240 | ₩42,348 | +2.26% | 43.7만 |
|---|
| 2026.02.23 | ₩43,496 | ₩43,549 | ₩41,921 | ₩42,281 | -2.79% | 69.9만 |
|---|
| 2026.02.20 | ₩44,070 | ₩44,641 | ₩43,723 | ₩44,551 | +1.09% | 41.7만 |
|---|
| 2026.02.19 | ₩43,349 | ₩44,110 | ₩43,055 | ₩44,110 | +1.76% | 55.7만 |
|---|
| 2026.02.18 | ₩44,083 | ₩44,858 | ₩43,256 | ₩43,456 | -1.42% | 64만 |
|---|
| 2026.02.17 | ₩45,952 | ₩45,952 | ₩44,704 | ₩45,579 | -0.81% | 65.5만 |
|---|
| 2026.02.13 | ₩45,191 | ₩46,593 | ₩44,911 | ₩46,246 | +2.33% | 50.9만 |
|---|
| 2026.02.12 | ₩45,592 | ₩45,896 | ₩43,723 | ₩43,883 | -3.75% | 53.4만 |
|---|
| 2026.02.11 | ₩45,739 | ₩45,832 | ₩44,190 | ₩45,312 | -0.93% | 64.6만 |
|---|
| 2026.02.10 | ₩46,460 | ₩46,914 | ₩45,565 | ₩46,139 | -0.69% | 42.1만 |
|---|
| 2026.02.09 | ₩46,193 | ₩47,661 | ₩45,912 | ₩47,501 | +2.83% | 79만 |
|---|
| 2026.02.06 | ₩44,818 | ₩47,862 | ₩44,818 | ₩47,074 | +5.03% | 125.1만 |
|---|
| 2026.02.05 | ₩46,767 | ₩47,334 | ₩41,807 | ₩42,722 | -8.65% | 193.8만 |
|---|
| 2026.02.04 | ₩50,038 | ₩50,345 | ₩48,169 | ₩48,943 | -2.19% | 83.8만 |
|---|
| 2026.02.03 | ₩52,254 | ₩52,334 | ₩48,676 | ₩51,026 | -2.35% | 120.1만 |
|---|
| 2026.02.02 | ₩52,107 | ₩52,761 | ₩51,733 | ₩51,840 | -0.51% | 126.2만 |
|---|
| 2026.01.30 | ₩54,884 | ₩55,871 | ₩54,136 | ₩55,391 | +0.92% | 86.2만 |
|---|
| 2026.01.29 | ₩58,035 | ₩58,035 | ₩55,055 | ₩55,458 | -4.44% | 128.9만 |
|---|
| 2026.01.28 | ₩59,236 | ₩59,476 | ₩58,542 | ₩58,849 | -0.65% | 44.4만 |
|---|
| 2026.01.27 | ₩58,048 | ₩58,862 | ₩57,554 | ₩58,796 | +1.29% | 45.8만 |
|---|
| 2026.01.26 | ₩58,021 | ₩58,502 | ₩57,461 | ₩57,741 | -0.48% | 89.9만 |
|---|
| 2026.01.23 | ₩59,009 | ₩59,864 | ₩58,324 | ₩58,902 | -0.18% | 63.5만 |
|---|
| 2026.01.22 | ₩58,996 | ₩59,116 | ₩58,262 | ₩58,796 | -0.34% | 71.1만 |
|---|
| 2026.01.21 | ₩58,862 | ₩59,396 | ₩57,527 | ₩59,370 | +0.86% | 96만 |
|---|
| 2026.01.20 | ₩61,092 | ₩61,279 | ₩60,077 | ₩60,318 | -1.27% | 160.7만 |
|---|
| 2026.01.16 | ₩63,375 | ₩63,410 | ₩62,721 | ₩63,335 | -0.06% | 46.8만 |
|---|
| 2026.01.15 | ₩63,855 | ₩64,002 | ₩63,014 | ₩63,188 | -1.05% | 71.3만 |
|---|
| 2026.01.14 | ₩63,295 | ₩64,389 | ₩63,108 | ₩64,389 | +1.73% | 66.2만 |
|---|
| 2026.01.13 | ₩61,599 | ₩62,894 | ₩61,399 | ₩62,734 | +1.84% | 83만 |
|---|
| 2026.01.12 | ₩60,585 | ₩61,524 | ₩60,411 | ₩61,185 | +0.99% | 90.8만 |
|---|
| 2026.01.09 | ₩60,518 | ₩61,279 | ₩60,077 | ₩60,438 | -0.13% | 49.5만 |
|---|
| 2026.01.08 | ₩60,010 | ₩60,878 | ₩59,663 | ₩60,705 | +1.16% | 45.4만 |
|---|
| 2026.01.07 | ₩60,845 | ₩61,239 | ₩60,464 | ₩60,678 | -0.27% | 47.3만 |
|---|
| 2026.01.06 | ₩62,587 | ₩62,587 | ₩60,745 | ₩61,452 | -1.81% | 59.1만 |
|---|
| 2026.01.05 | ₩61,653 | ₩62,607 | ₩61,279 | ₩62,400 | +1.21% | 82.7만 |
|---|
| 2026.01.02 | ₩59,383 | ₩60,618 | ₩59,176 | ₩59,944 | +0.94% | 58.4만 |
|---|
| 2025.12.31 | ₩59,690 | ₩59,904 | ₩58,469 | ₩58,769 | -1.54% | 64.1만 |
|---|
| 2025.12.30 | ₩59,009 | ₩59,930 | ₩58,876 | ₩58,996 | -0.02% | 53.3만 |
|---|
| 2025.12.29 | ₩58,756 | ₩59,108 | ₩58,355 | ₩58,489 | -0.45% | 70.4만 |
|---|
| 2025.12.26 | ₩59,490 | ₩59,570 | ₩58,061 | ₩58,809 | -1.14% | 75만 |
|---|
| 2025.12.24 | ₩58,535 | ₩58,742 | ₩57,941 | ₩58,595 | +0.10% | 42.2만 |
|---|
| 2025.12.23 | ₩60,104 | ₩60,545 | ₩59,358 | ₩60,117 | +0.02% | 64.3만 |
|---|
| 2025.12.22 | ₩61,573 | ₩61,833 | ₩60,264 | ₩60,745 | -1.34% | 65.6만 |
|---|
| 2025.12.19 | ₩60,144 | ₩61,092 | ₩59,525 | ₩60,411 | +0.44% | 53.8만 |
|---|
| 2025.12.18 | ₩60,518 | ₩61,132 | ₩57,981 | ₩58,448 | -3.42% | 61.1만 |
|---|
| 2025.12.17 | ₩60,157 | ₩61,693 | ₩58,542 | ₩58,916 | -2.06% | 48.8만 |
|---|
| 2025.12.16 | ₩59,517 | ₩60,371 | ₩59,517 | ₩60,104 | +0.99% | 41만 |
|---|
| 2025.12.15 | ₩61,359 | ₩61,478 | ₩58,475 | ₩58,876 | -4.05% | 87.5만 |
|---|
| 2025.12.12 | ₩62,787 | ₩63,175 | ₩61,145 | ₩61,679 | -1.76% | 46.5만 |
|---|
| 2025.12.11 | ₩61,532 | ₩62,654 | ₩61,079 | ₩62,654 | +1.82% | 46.7만 |
|---|
| 2025.12.10 | ₩62,707 | ₩63,976 | ₩62,313 | ₩63,108 | +0.64% | 60.1만 |
|---|
| 2025.12.09 | ₩61,499 | ₩63,989 | ₩61,359 | ₩63,268 | +2.88% | 79.2만 |
|---|
| 2025.12.08 | ₩61,973 | ₩62,213 | ₩61,065 | ₩61,746 | -0.37% | 92.3만 |
|---|
| 2025.12.05 | ₩61,626 | ₩62,077 | ₩60,144 | ₩60,892 | -1.19% | 55.8만 |
|---|
| 2025.12.04 | ₩63,054 | ₩63,133 | ₩61,786 | ₩62,894 | -0.25% | 38만 |
|---|
| 2025.12.03 | ₩62,747 | ₩63,228 | ₩62,213 | ₩63,094 | +0.55% | 45.4만 |
|---|
| 2025.12.02 | ₩60,304 | ₩62,467 | ₩60,151 | ₩61,853 | +2.57% | 70.8만 |
|---|
| 2025.12.01 | ₩59,076 | ₩59,131 | ₩57,514 | ₩58,502 | -0.97% | 106.4만 |
|---|
| 2025.11.28 | ₩63,308 | ₩63,415 | ₩61,390 | ₩61,666 | -2.59% | 56.7만 |
|---|
| 2025.11.26 | ₩59,383 | ₩61,346 | ₩58,822 | ₩61,199 | +3.06% | 63.6만 |
|---|
| 2025.11.25 | ₩60,545 | ₩61,145 | ₩59,777 | ₩60,825 | +0.46% | 83.1만 |
|---|
| 2025.11.24 | ₩59,650 | ₩61,960 | ₩59,088 | ₩61,840 | +3.67% | 74.6만 |
|---|
| 2025.11.21 | ₩58,208 | ₩59,359 | ₩57,163 | ₩58,796 | +1.01% | 107.3만 |
|---|
| 2025.11.20 | ₩63,669 | ₩63,735 | ₩59,677 | ₩59,864 | -5.98% | 85.1만 |
|---|
| 2025.11.19 | ₩63,375 | ₩64,060 | ₩61,412 | ₩62,133 | -1.96% | 90.4만 |
|---|
| 2025.11.18 | ₩63,415 | ₩65,018 | ₩63,081 | ₩64,576 | +1.83% | 65.7만 |
|---|
| 2025.11.17 | ₩65,297 | ₩66,485 | ₩63,241 | ₩63,775 | -2.33% | 86만 |
|---|
| 2025.11.14 | ₩65,965 | ₩67,340 | ₩65,190 | ₩65,284 | -1.03% | 105만 |
|---|
| 2025.11.13 | ₩70,557 | ₩71,282 | ₩67,607 | ₩67,754 | -3.97% | 84.3만 |
|---|
| 2025.11.12 | ₩72,093 | ₩72,253 | ₩69,610 | ₩70,224 | -2.59% | 54만 |
|---|
| 2025.11.11 | ₩72,426 | ₩72,426 | ₩70,824 | ₩71,065 | -1.88% | 37.8만 |
|---|
| 2025.11.10 | ₩73,414 | ₩73,414 | ₩72,026 | ₩72,947 | -0.64% | 50.1만 |
|---|
| 2025.11.07 | ₩69,209 | ₩71,639 | ₩68,688 | ₩71,639 | +3.51% | 59.3만 |
|---|
| 2025.11.06 | ₩71,011 | ₩71,011 | ₩69,240 | ₩69,796 | -1.71% | 68만 |
|---|
| 2025.11.05 | ₩70,544 | ₩71,904 | ₩70,304 | ₩71,519 | +1.38% | 47.7만 |
|---|
| 2025.11.04 | ₩71,425 | ₩71,959 | ₩68,608 | ₩69,503 | -2.69% | 105만 |
|---|
| 2025.11.03 | ₩74,069 | ₩74,082 | ₩72,346 | ₩73,187 | -1.19% | 88.2만 |
|---|
| 2025.10.31 | ₩75,083 | ₩75,771 | ₩74,227 | ₩75,083 | 0.00% | 42.7만 |
|---|
| 2025.10.30 | ₩74,429 | ₩74,436 | ₩72,720 | ₩72,894 | -2.06% | 82.8만 |
|---|
| 2025.10.29 | ₩77,460 | ₩77,713 | ₩74,749 | ₩75,737 | -2.22% | 64.5만 |
|---|
| 2025.10.28 | ₩78,407 | ₩78,940 | ₩77,326 | ₩77,633 | -0.99% | 50.4만 |
|---|
| 2025.10.27 | ₩77,847 | ₩78,674 | ₩77,833 | ₩78,181 | +0.43% | 77.3만 |
|---|
| 2025.10.24 | ₩75,871 | ₩76,098 | ₩74,930 | ₩75,457 | -0.55% | 47.7만 |
|---|
| 2025.10.23 | ₩74,416 | ₩75,804 | ₩74,153 | ₩75,137 | +0.97% | 45.8만 |
|---|
| 2025.10.22 | ₩73,975 | ₩74,316 | ₩73,254 | ₩73,668 | -0.42% | 77.6만 |
|---|
| 2025.10.21 | ₩75,924 | ₩79,102 | ₩75,497 | ₩77,860 | +2.55% | 70.6만 |
|---|
| 2025.10.20 | ₩77,366 | ₩77,713 | ₩76,578 | ₩77,206 | -0.21% | 79.6만 |
|---|
| 2025.10.17 | ₩73,762 | ₩74,787 | ₩72,960 | ₩74,282 | +0.71% | 80.6만 |
|---|
| 2025.10.16 | ₩77,379 | ₩77,540 | ₩74,990 | ₩75,537 | -2.38% | 84.9만 |
|---|
| 2025.10.15 | ₩77,780 | ₩77,951 | ₩76,632 | ₩77,379 | -0.51% | 67.1만 |
|---|
| 2025.10.14 | ₩77,273 | ₩78,695 | ₩76,378 | ₩78,234 | +1.24% | 74.5만 |
|---|
| 2025.10.13 | ₩80,423 | ₩80,423 | ₩78,835 | ₩80,277 | -0.18% | 62.2만 |
|---|
| 2025.10.10 | ₩83,441 | ₩83,721 | ₩79,983 | ₩80,423 | -3.62% | 73.4만 |
|---|