시장 데이터를 불러오는 중
전체 종목
ProShares Bitcoin & Ether Equal Weight ETF 과거 주가
ProShares Bitcoin & Ether Equal Weight ETF · BETE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Bitcoin & Ether Equal Weight ETF · BETE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,582 | ₩52,582 | ₩52,408 | ₩52,416 | -0.32% | 1.5천 |
| 2026.10.08 | ₩51,591 | ₩52,113 | ₩51,591 | ₩52,113 | +1.01% | 700 |
| 2026.10.07 | ₩53,762 | ₩53,762 | ₩53,737 | ₩53,737 | -0.04% | 400 |
| 2026.10.06 | ₩55,999 | ₩56,308 | ₩55,743 | ₩55,743 | -0.46% | 900 |
| 2026.10.05 | ₩55,705 | ₩55,969 | ₩55,705 | ₩55,969 | +0.47% | 600 |
| 2026.10.02 | ₩56,455 | ₩56,495 | ₩55,087 | ₩55,087 | -2.42% | 2.1천 |
| 2026.10.01 | ₩55,242 | ₩55,591 | ₩55,222 | ₩55,591 | +0.63% | 3.9천 |
| 2026.09.30 | ₩55,075 | ₩55,075 | ₩54,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,937 |
| -0.25% |
| 900 |
| 2026.09.29 | ₩55,202 | ₩55,202 | ₩55,202 | ₩55,202 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩55,356 | ₩55,356 | ₩54,988 | ₩54,990 | -0.66% | 900 |
|---|
| 2026.09.25 | ₩55,195 | ₩55,422 | ₩55,195 | ₩55,378 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩55,296 | ₩55,731 | ₩55,296 | ₩55,646 | +0.63% | 1천 |
|---|
| 2026.09.23 | ₩55,410 | ₩55,526 | ₩55,410 | ₩55,526 | +0.21% | 400 |
|---|
| 2026.09.22 | ₩56,683 | ₩56,834 | ₩56,656 | ₩56,834 | +0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩56,120 | ₩57,101 | ₩56,120 | ₩57,101 | +1.75% | 4.2천 |
|---|
| 2026.09.18 | ₩52,596 | ₩54,086 | ₩52,596 | ₩54,086 | +2.83% | 700 |
|---|
| 2026.09.17 | ₩50,599 | ₩50,706 | ₩50,550 | ₩50,550 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩49,715 | ₩49,975 | ₩49,534 | ₩49,975 | +0.52% | 1.2천 |
|---|
| 2026.09.15 | ₩50,237 | ₩50,358 | ₩49,768 | ₩50,046 | -0.38% | 2천 |
|---|
| 2026.09.14 | ₩51,725 | ₩52,368 | ₩51,725 | ₩52,368 | +1.24% | 700 |
|---|
| 2026.09.11 | ₩52,824 | ₩52,824 | ₩51,758 | ₩51,758 | -2.02% | 800 |
|---|
| 2026.09.10 | ₩50,646 | ₩51,115 | ₩50,546 | ₩50,938 | +0.58% | 900 |
|---|
| 2026.09.09 | ₩52,274 | ₩52,274 | ₩51,336 | ₩51,336 | -1.79% | 900 |
|---|
| 2026.09.08 | ₩51,549 | ₩51,549 | ₩51,549 | ₩51,549 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,490 | ₩52,006 | ₩51,490 | ₩51,886 | +0.77% | 2.7천 |
|---|
| 2026.09.03 | ₩51,262 | ₩53,185 | ₩51,262 | ₩53,185 | +3.75% | 4.3천 |
|---|
| 2026.09.02 | ₩50,043 | ₩50,322 | ₩50,043 | ₩50,322 | +0.56% | 1.3천 |
|---|
| 2026.09.01 | ₩50,788 | ₩50,881 | ₩50,507 | ₩50,588 | -0.39% | 1.1천 |
|---|
| 2026.08.31 | ₩51,309 | ₩51,892 | ₩51,309 | ₩51,871 | +1.09% | 800 |
|---|
| 2026.08.28 | ₩52,107 | ₩52,107 | ₩50,646 | ₩50,952 | -2.22% | 1.1천 |
|---|
| 2026.08.27 | ₩51,845 | ₩52,958 | ₩51,845 | ₩52,511 | +1.28% | 1.7천 |
|---|
| 2026.08.26 | ₩51,390 | ₩51,819 | ₩51,283 | ₩51,723 | +0.65% | 600 |
|---|
| 2026.08.25 | ₩52,127 | ₩52,194 | ₩51,671 | ₩51,788 | -0.65% | 3.1천 |
|---|
| 2026.08.24 | ₩51,979 | ₩52,797 | ₩51,831 | ₩51,831 | -0.29% | 4.3천 |
|---|
| 2026.08.21 | ₩50,479 | ₩50,881 | ₩50,157 | ₩50,599 | +0.24% | 3.8천 |
|---|
| 2026.08.20 | ₩47,450 | ₩48,616 | ₩47,450 | ₩48,347 | +1.89% | 1.8천 |
|---|
| 2026.08.19 | ₩42,211 | ₩44,569 | ₩42,211 | ₩44,569 | +5.59% | 900 |
|---|
| 2026.08.18 | ₩41,228 | ₩41,228 | ₩41,228 | ₩41,228 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,589 | ₩41,053 | ₩40,589 | ₩41,053 | +1.14% | 900 |
|---|
| 2026.08.14 | ₩40,093 | ₩40,335 | ₩40,053 | ₩40,309 | +0.54% | 1.3천 |
|---|
| 2026.08.13 | ₩40,643 | ₩40,643 | ₩40,534 | ₩40,534 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩40,938 | ₩40,938 | ₩40,424 | ₩40,424 | -1.25% | 2.5천 |
|---|
| 2026.08.11 | ₩40,415 | ₩40,489 | ₩40,201 | ₩40,489 | +0.18% | 2.3천 |
|---|
| 2026.08.10 | ₩41,206 | ₩41,206 | ₩40,603 | ₩40,603 | -1.46% | 900 |
|---|
| 2026.08.07 | ₩41,165 | ₩41,451 | ₩41,165 | ₩41,451 | +0.69% | 1천 |
|---|
| 2026.08.06 | ₩41,259 | ₩41,340 | ₩41,125 | ₩41,140 | -0.29% | 2천 |
|---|
| 2026.08.05 | ₩40,857 | ₩41,425 | ₩40,804 | ₩41,425 | +1.39% | 1.5천 |
|---|
| 2026.08.04 | ₩40,415 | ₩40,753 | ₩40,415 | ₩40,753 | +0.84% | 800 |
|---|
| 2026.08.03 | ₩39,706 | ₩40,548 | ₩39,706 | ₩40,548 | +2.12% | 600 |
|---|
| 2026.07.31 | ₩40,375 | ₩40,375 | ₩40,239 | ₩40,239 | -0.34% | 300 |
|---|
| 2026.07.30 | ₩41,581 | ₩41,581 | ₩41,326 | ₩41,490 | -0.22% | 6.7천 |
|---|
| 2026.07.29 | ₩41,246 | ₩41,299 | ₩40,737 | ₩40,737 | -1.23% | 5천 |
|---|
| 2026.07.28 | ₩40,509 | ₩41,206 | ₩40,241 | ₩41,192 | +1.69% | 4.2천 |
|---|
| 2026.07.27 | ₩41,742 | ₩42,063 | ₩41,474 | ₩41,865 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩40,522 | ₩40,683 | ₩40,522 | ₩40,663 | +0.35% | 700 |
|---|
| 2026.07.23 | ₩41,273 | ₩41,273 | ₩40,943 | ₩40,943 | -0.80% | 700 |
|---|
| 2026.07.22 | ₩42,291 | ₩42,291 | ₩41,822 | ₩41,913 | -0.89% | 2.3천 |
|---|
| 2026.07.21 | ₩42,385 | ₩42,385 | ₩41,956 | ₩42,059 | -0.77% | 1.5천 |
|---|
| 2026.07.20 | ₩40,777 | ₩41,487 | ₩40,663 | ₩41,389 | +1.50% | 5.2천 |
|---|
| 2026.07.17 | ₩40,522 | ₩40,522 | ₩40,465 | ₩40,465 | -0.14% | 500 |
|---|
| 2026.07.16 | ₩40,991 | ₩41,125 | ₩40,723 | ₩40,846 | -0.35% | 1.8천 |
|---|
| 2026.07.15 | ₩41,728 | ₩41,902 | ₩41,581 | ₩41,638 | -0.22% | 1.3천 |
|---|
| 2026.07.14 | ₩40,683 | ₩41,098 | ₩40,683 | ₩41,025 | +0.84% | 1.8천 |
|---|
| 2026.07.13 | ₩39,036 | ₩39,276 | ₩38,901 | ₩39,078 | +0.11% | 1.7천 |
|---|
| 2026.07.10 | ₩40,053 | ₩40,053 | ₩39,691 | ₩39,894 | -0.40% | 700 |
|---|
| 2026.07.09 | ₩38,807 | ₩39,370 | ₩38,807 | ₩39,142 | +0.86% | 1.2만 |
|---|
| 2026.07.08 | ₩38,231 | ₩38,712 | ₩38,231 | ₩38,712 | +1.26% | 500 |
|---|
| 2026.07.07 | ₩39,383 | ₩40,040 | ₩39,383 | ₩39,852 | +1.19% | 1.6천 |
|---|
| 2026.07.06 | ₩38,552 | ₩39,821 | ₩38,552 | ₩39,821 | +3.29% | 500 |
|---|
| 2026.07.02 | ₩37,842 | ₩38,204 | ₩37,842 | ₩38,106 | +0.70% | 5천 |
|---|
| 2026.07.01 | ₩36,154 | ₩36,676 | ₩36,154 | ₩36,647 | +1.36% | 800 |
|---|
| 2026.06.30 | ₩35,551 | ₩35,846 | ₩35,551 | ₩35,846 | +0.83% | 600 |
|---|
| 2026.06.29 | ₩36,033 | ₩36,893 | ₩36,033 | ₩36,893 | +2.39% | 800 |
|---|
| 2026.06.26 | ₩36,127 | ₩36,328 | ₩35,872 | ₩36,182 | +0.15% | 1.7천 |
|---|
| 2026.06.25 | ₩35,658 | ₩35,959 | ₩35,658 | ₩35,803 | +0.41% | 800 |
|---|
| 2026.06.24 | ₩37,360 | ₩37,387 | ₩36,223 | ₩36,223 | -3.04% | 1.2천 |
|---|
| 2026.06.23 | ₩37,614 | ₩38,016 | ₩37,614 | ₩37,933 | +0.85% | 1.4천 |
|---|
| 2026.06.22 | ₩40,214 | ₩40,214 | ₩39,356 | ₩39,410 | -2.00% | 900 |
|---|
| 2026.06.18 | ₩39,330 | ₩39,330 | ₩38,217 | ₩38,652 | -1.72% | 9.9천 |
|---|
| 2026.06.17 | ₩39,919 | ₩39,933 | ₩39,303 | ₩39,338 | -1.46% | 700 |
|---|
| 2026.06.16 | ₩40,696 | ₩40,696 | ₩40,254 | ₩40,478 | -0.54% | 1.2천 |
|---|
| 2026.06.15 | ₩41,098 | ₩41,634 | ₩40,924 | ₩41,113 | +0.04% | 5.2천 |
|---|
| 2026.06.12 | ₩38,365 | ₩38,686 | ₩38,365 | ₩38,402 | +0.10% | 9.2천 |
|---|
| 2026.06.11 | ₩38,043 | ₩38,686 | ₩37,574 | ₩38,579 | +1.41% | 3천 |
|---|
| 2026.06.10 | ₩37,494 | ₩37,722 | ₩37,494 | ₩37,507 | +0.04% | 1.3천 |
|---|
| 2026.06.09 | ₩38,204 | ₩38,204 | ₩36,972 | ₩37,862 | -0.89% | 9.9천 |
|---|
| 2026.06.08 | ₩38,619 | ₩38,901 | ₩38,542 | ₩38,542 | -0.20% | 1.1만 |
|---|
| 2026.06.05 | ₩36,918 | ₩36,998 | ₩35,846 | ₩36,371 | -1.48% | 6.8천 |
|---|
| 2026.06.04 | ₩39,303 | ₩39,758 | ₩39,303 | ₩39,575 | +0.69% | 6.4천 |
|---|
| 2026.06.03 | ₩41,567 | ₩41,567 | ₩40,431 | ₩40,431 | -2.73% | 3천 |
|---|
| 2026.06.02 | ₩42,733 | ₩42,733 | ₩42,057 | ₩42,189 | -1.27% | 2.6천 |
|---|
| 2026.06.01 | ₩44,422 | ₩44,623 | ₩44,087 | ₩44,623 | +0.45% | 1.8천 |
|---|
| 2026.05.29 | ₩44,877 | ₩45,963 | ₩44,877 | ₩45,476 | +1.33% | 1.4천 |
|---|
| 2026.05.28 | ₩44,783 | ₩45,424 | ₩44,777 | ₩45,424 | +1.43% | 2.7천 |
|---|
| 2026.05.27 | ₩46,298 | ₩46,566 | ₩46,298 | ₩46,311 | +0.03% | 1.3천 |
|---|
| 2026.05.26 | ₩47,638 | ₩47,813 | ₩46,713 | ₩46,803 | -1.75% | 4.7천 |
|---|
| 2026.05.22 | ₩47,879 | ₩47,879 | ₩46,751 | ₩46,751 | -2.36% | 1.5천 |
|---|
| 2026.05.21 | ₩47,839 | ₩48,214 | ₩47,839 | ₩48,214 | +0.78% | 1.1천 |
|---|
| 2026.05.20 | ₩48,120 | ₩48,176 | ₩47,993 | ₩48,176 | +0.12% | 800 |
|---|
| 2026.05.19 | ₩47,745 | ₩47,745 | ₩47,591 | ₩47,591 | -0.32% | 700 |
|---|
| 2026.05.18 | ₩48,013 | ₩48,013 | ₩47,283 | ₩47,715 | -0.62% | 2.6천 |
|---|
| 2026.05.15 | ₩49,527 | ₩49,634 | ₩49,527 | ₩49,595 | +0.14% | 3천 |
|---|
| 2026.05.14 | ₩50,224 | ₩51,457 | ₩50,144 | ₩51,222 | +1.99% | 1.4천 |
|---|
| 2026.05.13 | ₩50,251 | ₩50,298 | ₩50,109 | ₩50,109 | -0.28% | 1.2천 |
|---|
| 2026.05.12 | ₩50,653 | ₩50,854 | ₩50,653 | ₩50,854 | +0.40% | 900 |
|---|
| 2026.05.11 | ₩51,350 | ₩51,953 | ₩50,907 | ₩51,863 | +1.00% | 5.7천 |
|---|
| 2026.05.08 | ₩50,519 | ₩51,004 | ₩50,225 | ₩51,004 | +0.96% | 6.1천 |
|---|
| 2026.05.07 | ₩51,283 | ₩51,283 | ₩50,438 | ₩50,720 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩52,267 | ₩52,267 | ₩51,631 | ₩51,738 | -1.01% | 2.7천 |
|---|
| 2026.05.05 | ₩52,261 | ₩52,261 | ₩51,939 | ₩52,167 | -0.18% | 1천 |
|---|
| 2026.05.04 | ₩50,993 | ₩51,939 | ₩50,733 | ₩51,473 | +0.94% | 5.7천 |
|---|
| 2026.05.01 | ₩50,492 | ₩50,639 | ₩50,318 | ₩50,421 | -0.14% | 3천 |
|---|
| 2026.04.30 | ₩49,192 | ₩49,269 | ₩49,112 | ₩49,269 | +0.16% | 1.1천 |
|---|
| 2026.04.29 | ₩49,876 | ₩49,922 | ₩48,608 | ₩48,608 | -2.54% | 1.6천 |
|---|
| 2026.04.28 | ₩49,232 | ₩49,732 | ₩48,911 | ₩49,732 | +1.02% | 9천 |
|---|
| 2026.04.27 | ₩49,712 | ₩49,712 | ₩49,712 | ₩49,712 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩50,378 | ₩50,378 | ₩50,371 | ₩50,371 | -0.01% | 600 |
|---|
| 2026.04.23 | ₩50,345 | ₩50,559 | ₩49,969 | ₩50,424 | +0.16% | 3천 |
|---|
| 2026.04.22 | ₩51,778 | ₩51,778 | ₩51,709 | ₩51,709 | -0.13% | 400 |
|---|
| 2026.04.21 | ₩49,715 | ₩49,715 | ₩49,327 | ₩49,327 | -0.78% | 500 |
|---|
| 2026.04.20 | ₩49,728 | ₩50,211 | ₩49,098 | ₩50,158 | +0.86% | 1.1만 |
|---|
| 2026.04.17 | ₩51,041 | ₩52,073 | ₩51,041 | ₩51,628 | +1.15% | 4.7천 |
|---|
| 2026.04.16 | ₩49,353 | ₩50,180 | ₩49,340 | ₩50,180 | +1.68% | 1.4만 |
|---|
| 2026.04.15 | ₩49,541 | ₩50,261 | ₩49,407 | ₩50,261 | +1.46% | 800 |
|---|
| 2026.04.14 | ₩50,653 | ₩50,653 | ₩49,273 | ₩49,322 | -2.63% | 2.7천 |
|---|
| 2026.04.13 | ₩47,343 | ₩48,527 | ₩47,237 | ₩48,527 | +2.50% | 1.6천 |
|---|
| 2026.04.10 | ₩47,813 | ₩48,367 | ₩47,812 | ₩48,367 | +1.16% | 1천 |
|---|
| 2026.04.09 | ₩46,485 | ₩47,732 | ₩46,485 | ₩47,611 | +2.42% | 3천 |
|---|
| 2026.04.08 | ₩48,134 | ₩48,134 | ₩47,102 | ₩47,212 | -1.92% | 1.7천 |
|---|
| 2026.04.07 | ₩44,475 | ₩45,444 | ₩44,475 | ₩45,444 | +2.18% | 7.2천 |
|---|
| 2026.04.06 | ₩45,922 | ₩46,267 | ₩45,916 | ₩46,012 | +0.20% | 3.3천 |
|---|
| 2026.04.02 | ₩43,484 | ₩44,489 | ₩43,484 | ₩44,285 | +1.84% | 800 |
|---|
| 2026.04.01 | ₩45,587 | ₩45,721 | ₩45,118 | ₩45,474 | -0.25% | 6.8천 |
|---|
| 2026.03.31 | ₩44,234 | ₩45,011 | ₩44,221 | ₩44,895 | +1.49% | 2천 |
|---|
| 2026.03.30 | ₩44,422 | ₩44,422 | ₩43,531 | ₩43,691 | -1.64% | 2.6천 |
|---|
| 2026.03.27 | ₩43,256 | ₩43,256 | ₩42,894 | ₩43,095 | -0.37% | 6.3천 |
|---|
| 2026.03.26 | ₩45,507 | ₩45,587 | ₩44,489 | ₩44,582 | -2.03% | 1.3만 |
|---|
| 2026.03.25 | ₩47,102 | ₩47,115 | ₩46,659 | ₩46,744 | -0.76% | 1.5천 |
|---|
| 2026.03.24 | ₩45,989 | ₩45,989 | ₩45,614 | ₩45,614 | -0.82% | 400 |
|---|
| 2026.03.23 | ₩46,713 | ₩47,309 | ₩46,452 | ₩46,499 | -0.46% | 2.5천 |
|---|
| 2026.03.20 | ₩45,976 | ₩46,217 | ₩45,831 | ₩46,168 | +0.42% | 1.6천 |
|---|
| 2026.03.19 | ₩46,144 | ₩46,302 | ₩45,522 | ₩46,302 | +0.34% | 4.2천 |
|---|
| 2026.03.18 | ₩48,093 | ₩48,147 | ₩47,036 | ₩47,036 | -2.20% | 3.3천 |
|---|
| 2026.03.17 | ₩49,396 | ₩49,889 | ₩49,380 | ₩49,637 | +0.49% | 2.3천 |
|---|
| 2026.03.16 | ₩48,951 | ₩49,527 | ₩48,442 | ₩49,500 | +1.12% | 5.5천 |
|---|
| 2026.03.13 | ₩47,879 | ₩47,973 | ₩46,137 | ₩46,137 | -3.64% | 2.3천 |
|---|
| 2026.03.12 | ₩45,721 | ₩45,762 | ₩45,219 | ₩45,574 | -0.32% | 1.8천 |
|---|
| 2026.03.11 | ₩45,453 | ₩45,752 | ₩45,259 | ₩45,752 | +0.66% | 1.3천 |
|---|
| 2026.03.10 | ₩45,695 | ₩46,217 | ₩45,038 | ₩45,147 | -1.20% | 3.1천 |
|---|
| 2026.03.09 | ₩44,743 | ₩44,812 | ₩44,368 | ₩44,730 | -0.03% | 2.9천 |
|---|
| 2026.03.06 | ₩44,154 | ₩44,154 | ₩43,685 | ₩43,859 | -0.67% | 3.4천 |
|---|
| 2026.03.05 | ₩46,941 | ₩47,021 | ₩45,681 | ₩46,083 | -1.83% | 4.7천 |
|---|
| 2026.03.04 | ₩46,284 | ₩48,083 | ₩46,126 | ₩47,622 | +2.89% | 5.4천 |
|---|
| 2026.03.03 | ₩42,881 | ₩44,221 | ₩42,881 | ₩43,886 | +2.34% | 1.8천 |
|---|
| 2026.03.02 | ₩42,881 | ₩45,533 | ₩42,881 | ₩44,837 | +4.56% | 4.4천 |
|---|
| 2026.02.27 | ₩42,881 | ₩43,008 | ₩42,412 | ₩42,578 | -0.71% | 4.1천 |
|---|
| 2026.02.26 | ₩44,260 | ₩44,469 | ₩43,579 | ₩44,194 | -0.15% | 2.4천 |
|---|
| 2026.02.25 | ₩43,524 | ₩45,574 | ₩43,343 | ₩45,471 | +4.47% | 7.3천 |
|---|
| 2026.02.24 | ₩40,844 | ₩41,661 | ₩40,844 | ₩41,545 | +1.72% | 3.3천 |
|---|
| 2026.02.23 | ₩42,773 | ₩42,773 | ₩41,313 | ₩41,487 | -3.01% | 3.9천 |
|---|
| 2026.02.20 | ₩43,417 | ₩43,879 | ₩43,289 | ₩43,829 | +0.95% | 2.7천 |
|---|
| 2026.02.19 | ₩42,586 | ₩43,384 | ₩42,586 | ₩43,384 | +1.88% | 2.3천 |
|---|
| 2026.02.18 | ₩43,604 | ₩44,227 | ₩43,029 | ₩43,029 | -1.32% | 3.6천 |
|---|
| 2026.02.17 | ₩44,167 | ₩44,221 | ₩43,269 | ₩44,033 | -0.30% | 5천 |
|---|
| 2026.02.13 | ₩44,261 | ₩45,286 | ₩44,261 | ₩44,924 | +1.50% | 3.5천 |
|---|
| 2026.02.12 | ₩44,100 | ₩44,194 | ₩42,211 | ₩42,465 | -3.71% | 6.4천 |
|---|
| 2026.02.11 | ₩44,221 | ₩44,273 | ₩42,413 | ₩43,630 | -1.34% | 6.7천 |
|---|
| 2026.02.10 | ₩44,837 | ₩45,275 | ₩44,088 | ₩44,582 | -0.57% | 7.1천 |
|---|
| 2026.02.09 | ₩44,730 | ₩46,472 | ₩44,730 | ₩46,472 | +3.89% | 3.7천 |
|---|
| 2026.02.06 | ₩43,376 | ₩45,815 | ₩43,376 | ₩45,494 | +4.88% | 9.4천 |
|---|
| 2026.02.05 | ₩45,788 | ₩46,030 | ₩40,737 | ₩41,070 | -10.30% | 1.8만 |
|---|
| 2026.02.04 | ₩48,857 | ₩48,857 | ₩46,700 | ₩47,772 | -2.22% | 1.7만 |
|---|
| 2026.02.03 | ₩51,122 | ₩51,122 | ₩47,182 | ₩50,211 | -1.78% | 1.2만 |
|---|
| 2026.02.02 | ₩51,028 | ₩52,140 | ₩50,961 | ₩50,974 | -0.11% | 3.7만 |
|---|
| 2026.01.30 | ₩57,420 | ₩57,849 | ₩56,576 | ₩56,834 | -1.02% | 3.7만 |
|---|
| 2026.01.29 | ₩60,703 | ₩60,797 | ₩57,574 | ₩58,103 | -4.28% | 1.6만 |
|---|
| 2026.01.28 | ₩62,397 | ₩62,827 | ₩62,103 | ₩62,110 | -0.46% | 6.8천 |
|---|
| 2026.01.27 | ₩61,078 | ₩62,405 | ₩60,636 | ₩62,257 | +1.93% | 7.8천 |
|---|
| 2026.01.26 | ₩60,422 | ₩61,400 | ₩60,247 | ₩60,427 | +0.01% | 1.5만 |
|---|
| 2026.01.23 | ₩61,681 | ₩62,606 | ₩60,998 | ₩61,587 | -0.15% | 6.5천 |
|---|
| 2026.01.22 | ₩62,030 | ₩62,030 | ₩61,160 | ₩61,520 | -0.82% | 7.5천 |
|---|
| 2026.01.21 | ₩62,110 | ₩63,088 | ₩60,301 | ₩62,659 | +0.88% | 1.1만 |
|---|
| 2026.01.20 | ₩63,410 | ₩63,745 | ₩62,023 | ₩62,208 | -1.90% | 1.9만 |
|---|
| 2026.01.16 | ₩67,979 | ₩67,979 | ₩66,657 | ₩67,461 | -0.76% | 4.6천 |
|---|
| 2026.01.15 | ₩68,931 | ₩68,931 | ₩67,311 | ₩67,311 | -2.35% | 9.2천 |
|---|
| 2026.01.14 | ₩68,033 | ₩69,504 | ₩68,033 | ₩69,231 | +1.76% | 7.2천 |
|---|
| 2026.01.13 | ₩65,179 | ₩66,453 | ₩64,924 | ₩66,318 | +1.75% | 1.1만 |
|---|
| 2026.01.12 | ₩63,504 | ₩64,710 | ₩63,463 | ₩64,186 | +1.07% | 4.2천 |
|---|
| 2026.01.09 | ₩63,852 | ₩64,629 | ₩63,146 | ₩63,416 | -0.68% | 4.1천 |
|---|
| 2026.01.08 | ₩63,356 | ₩64,482 | ₩63,264 | ₩64,025 | +1.06% | 4.2천 |
|---|
| 2026.01.07 | ₩65,246 | ₩65,447 | ₩64,246 | ₩64,413 | -1.28% | 4.4천 |
|---|
| 2026.01.06 | ₩66,934 | ₩67,256 | ₩65,071 | ₩66,138 | -1.19% | 4.1천 |
|---|
| 2026.01.05 | ₩65,393 | ₩66,961 | ₩65,078 | ₩66,704 | +2.00% | 1.1만 |
|---|
| 2026.01.02 | ₩62,820 | ₩64,589 | ₩62,820 | ₩63,884 | +1.69% | 7.5천 |
|---|
| 2025.12.31 | ₩61,989 | ₩62,177 | ₩61,440 | ₩61,654 | -0.54% | 1.2만 |
|---|
| 2025.12.30 | ₩61,614 | ₩62,418 | ₩61,534 | ₩61,534 | -0.13% | 1.7만 |
|---|
| 2025.12.29 | ₩61,078 | ₩61,503 | ₩60,971 | ₩61,038 | -0.07% | 1.7만 |
|---|
| 2025.12.26 | ₩62,070 | ₩62,231 | ₩60,580 | ₩61,159 | -1.47% | 8.3천 |
|---|
| 2025.12.24 | ₩61,159 | ₩61,159 | ₩60,419 | ₩61,140 | -0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩66,009 | ₩66,468 | ₩65,775 | ₩66,468 | +0.69% | 5.1천 |
|---|
| 2025.12.22 | ₩68,261 | ₩68,261 | ₩66,639 | ₩66,796 | -2.15% | 6.8천 |
|---|
| 2025.12.19 | ₩66,277 | ₩66,862 | ₩65,929 | ₩66,862 | +0.88% | 8.2천 |
|---|
| 2025.12.18 | ₩66,465 | ₩67,420 | ₩63,237 | ₩63,237 | -4.86% | 6.5천 |
|---|
| 2025.12.17 | ₩67,471 | ₩67,471 | ₩63,946 | ₩64,214 | -4.83% | 3.2천 |
|---|
| 2025.12.16 | ₩65,634 | ₩66,438 | ₩65,634 | ₩66,332 | +1.06% | 5.1천 |
|---|
| 2025.12.15 | ₩69,145 | ₩69,145 | ₩64,991 | ₩65,401 | -5.41% | 7.1천 |
|---|
| 2025.12.12 | ₩70,866 | ₩70,874 | ₩68,274 | ₩68,810 | -2.90% | 5천 |
|---|
| 2025.12.11 | ₩70,244 | ₩70,975 | ₩69,626 | ₩70,975 | +1.04% | 3.8천 |
|---|
| 2025.12.10 | ₩72,361 | ₩73,889 | ₩71,938 | ₩72,910 | +0.76% | 5.9천 |
|---|
| 2025.12.09 | ₩69,266 | ₩73,983 | ₩69,091 | ₩72,803 | +5.11% | 5.5천 |
|---|
| 2025.12.08 | ₩70,043 | ₩70,162 | ₩68,984 | ₩69,629 | -0.59% | 6.8천 |
|---|
| 2025.12.05 | ₩69,266 | ₩69,788 | ₩67,340 | ₩67,841 | -2.06% | 5천 |
|---|
| 2025.12.04 | ₩71,414 | ₩71,414 | ₩69,078 | ₩70,397 | -1.42% | 9.2천 |
|---|
| 2025.12.03 | ₩69,815 | ₩70,713 | ₩69,601 | ₩70,592 | +1.11% | 7.1천 |
|---|
| 2025.12.02 | ₩65,849 | ₩68,917 | ₩65,849 | ₩68,057 | +3.35% | 5.7천 |
|---|
| 2025.12.01 | ₩64,535 | ₩64,535 | ₩62,552 | ₩63,398 | -1.76% | 9.3천 |
|---|
| 2025.11.28 | ₩74,311 | ₩74,907 | ₩73,473 | ₩73,654 | -0.88% | 4.9천 |
|---|
| 2025.11.26 | ₩71,088 | ₩73,621 | ₩70,686 | ₩73,286 | +3.09% | 4.1천 |
|---|
| 2025.11.25 | ₩70,565 | ₩71,369 | ₩70,565 | ₩71,037 | +0.67% | 6천 |
|---|
| 2025.11.24 | ₩69,480 | ₩72,258 | ₩69,480 | ₩72,258 | +4.00% | 4천 |
|---|
| 2025.11.21 | ₩67,001 | ₩68,561 | ₩66,565 | ₩67,569 | +0.85% | 7.7천 |
|---|
| 2025.11.20 | ₩73,607 | ₩73,607 | ₩69,353 | ₩69,489 | -5.59% | 3.5천 |
|---|
| 2025.11.19 | ₩73,822 | ₩75,001 | ₩70,967 | ₩72,077 | -2.36% | 6.6천 |
|---|
| 2025.11.18 | ₩74,318 | ₩76,480 | ₩73,902 | ₩75,636 | +1.77% | 3.7천 |
|---|
| 2025.11.17 | ₩76,086 | ₩77,721 | ₩72,951 | ₩73,808 | -2.99% | 2.4만 |
|---|
| 2025.11.14 | ₩76,569 | ₩78,900 | ₩76,207 | ₩76,220 | -0.46% | 1.2만 |
|---|
| 2025.11.13 | ₩83,296 | ₩83,657 | ₩78,154 | ₩78,154 | -6.17% | 8.3천 |
|---|
| 2025.11.12 | ₩85,761 | ₩85,761 | ₩81,882 | ₩82,644 | -3.63% | 6.5천 |
|---|
| 2025.11.11 | ₩85,051 | ₩85,118 | ₩83,443 | ₩83,499 | -1.82% | 3.7만 |
|---|
| 2025.11.10 | ₩85,466 | ₩86,431 | ₩85,332 | ₩86,312 | +0.99% | 3.5천 |
|---|
| 2025.11.07 | ₩80,600 | ₩84,290 | ₩80,600 | ₩84,290 | +4.58% | 7.2천 |
|---|
| 2025.11.06 | ₩81,855 | ₩81,992 | ₩80,763 | ₩81,185 | -0.82% | 1.1만 |
|---|
| 2025.11.05 | ₩82,143 | ₩84,515 | ₩82,143 | ₩84,200 | +2.50% | 3.1천 |
|---|
| 2025.11.04 | ₩83,925 | ₩85,225 | ₩79,637 | ₩79,674 | -5.07% | 6.2천 |
|---|
| 2025.11.03 | ₩89,125 | ₩89,420 | ₩86,672 | ₩86,682 | -2.74% | 5천 |
|---|
| 2025.10.31 | ₩96,388 | ₩97,125 | ₩96,388 | ₩97,111 | +0.75% | 2.8천 |
|---|
| 2025.10.30 | ₩95,148 | ₩95,148 | ₩93,087 | ₩93,087 | -2.17% | 4천 |
|---|
| 2025.10.29 | ₩100,408 | ₩100,408 | ₩97,549 | ₩97,549 | -2.85% | 2.5천 |
|---|
| 2025.10.28 | ₩102,415 | ₩102,847 | ₩100,445 | ₩100,445 | -1.92% | 1.4천 |
|---|
| 2025.10.27 | ₩102,151 | ₩103,651 | ₩102,096 | ₩102,962 | +0.79% | 3.8천 |
|---|
| 2025.10.24 | ₩96,897 | ₩97,811 | ₩96,897 | ₩97,811 | +0.94% | 1천 |
|---|
| 2025.10.23 | ₩96,033 | ₩97,947 | ₩96,033 | ₩96,977 | +0.98% | 1.9천 |
|---|
| 2025.10.22 | ₩95,809 | ₩96,039 | ₩94,793 | ₩94,793 | -1.06% | 1.7천 |
|---|
| 2025.10.21 | ₩100,635 | ₩100,635 | ₩99,358 | ₩99,358 | -1.27% | 700 |
|---|
| 2025.10.20 | ₩99,001 | ₩99,590 | ₩97,359 | ₩98,647 | -0.36% | 3천 |
|---|
| 2025.10.17 | ₩93,600 | ₩95,028 | ₩93,319 | ₩94,733 | +1.21% | 3만 |
|---|
| 2025.10.16 | ₩97,109 | ₩97,109 | ₩95,593 | ₩96,062 | -1.08% | 4.6천 |
|---|
| 2025.10.15 | ₩99,872 | ₩99,872 | ₩97,821 | ₩98,734 | -1.14% | 2천 |
|---|
| 2025.10.14 | ₩98,987 | ₩101,788 | ₩97,942 | ₩101,074 | +2.11% | 5천 |
|---|
| 2025.10.13 | ₩101,828 | ₩104,495 | ₩101,480 | ₩104,441 | +2.57% | 1만 |
|---|
| 2025.10.10 | ₩108,716 | ₩108,716 | ₩100,944 | ₩101,532 | -6.61% | 1.1만 |
|---|