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 | ₩52,392 | ₩52,392 | ₩52,219 | ₩52,227 | -0.32% | 1.5천 |
| 2026.10.08 | ₩51,404 | ₩51,925 | ₩51,404 | ₩51,925 | +1.01% | 700 |
| 2026.10.07 | ₩53,567 | ₩53,567 | ₩53,543 | ₩53,543 | -0.04% | 400 |
| 2026.10.06 | ₩55,797 | ₩56,104 | ₩55,542 | ₩55,542 | -0.46% | 900 |
| 2026.10.05 | ₩55,503 | ₩55,766 | ₩55,503 | ₩55,766 | +0.47% | 600 |
| 2026.10.02 | ₩56,251 | ₩56,291 | ₩54,888 | ₩54,888 | -2.42% | 2.1천 |
| 2026.10.01 | ₩55,043 | ₩55,390 | ₩55,023 | ₩55,390 | +0.63% | 3.9천 |
| 2026.09.30 | ₩54,876 | ₩54,876 | ₩54,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,738 |
| -0.25% |
| 900 |
| 2026.09.29 | ₩55,003 | ₩55,003 | ₩55,003 | ₩55,003 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩55,156 | ₩55,156 | ₩54,789 | ₩54,792 | -0.66% | 900 |
|---|
| 2026.09.25 | ₩54,996 | ₩55,222 | ₩54,996 | ₩55,178 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩55,096 | ₩55,530 | ₩55,096 | ₩55,445 | +0.63% | 1천 |
|---|
| 2026.09.23 | ₩55,210 | ₩55,326 | ₩55,210 | ₩55,326 | +0.21% | 400 |
|---|
| 2026.09.22 | ₩56,478 | ₩56,629 | ₩56,451 | ₩56,629 | +0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩55,917 | ₩56,895 | ₩55,917 | ₩56,895 | +1.75% | 4.2천 |
|---|
| 2026.09.18 | ₩52,406 | ₩53,891 | ₩52,406 | ₩53,891 | +2.83% | 700 |
|---|
| 2026.09.17 | ₩50,416 | ₩50,523 | ₩50,367 | ₩50,367 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩49,535 | ₩49,794 | ₩49,355 | ₩49,794 | +0.52% | 1.2천 |
|---|
| 2026.09.15 | ₩50,056 | ₩50,176 | ₩49,589 | ₩49,865 | -0.38% | 2천 |
|---|
| 2026.09.14 | ₩51,538 | ₩52,179 | ₩51,538 | ₩52,179 | +1.24% | 700 |
|---|
| 2026.09.11 | ₩52,633 | ₩52,633 | ₩51,571 | ₩51,571 | -2.02% | 800 |
|---|
| 2026.09.10 | ₩50,463 | ₩50,930 | ₩50,363 | ₩50,754 | +0.58% | 900 |
|---|
| 2026.09.09 | ₩52,085 | ₩52,085 | ₩51,151 | ₩51,151 | -1.79% | 900 |
|---|
| 2026.09.08 | ₩51,363 | ₩51,363 | ₩51,363 | ₩51,363 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,304 | ₩51,818 | ₩51,304 | ₩51,698 | +0.77% | 2.7천 |
|---|
| 2026.09.03 | ₩51,077 | ₩52,993 | ₩51,077 | ₩52,993 | +3.75% | 4.3천 |
|---|
| 2026.09.02 | ₩49,862 | ₩50,140 | ₩49,862 | ₩50,140 | +0.56% | 1.3천 |
|---|
| 2026.09.01 | ₩50,605 | ₩50,697 | ₩50,324 | ₩50,406 | -0.39% | 1.1천 |
|---|
| 2026.08.31 | ₩51,124 | ₩51,705 | ₩51,124 | ₩51,683 | +1.09% | 800 |
|---|
| 2026.08.28 | ₩51,918 | ₩51,918 | ₩50,463 | ₩50,768 | -2.22% | 1.1천 |
|---|
| 2026.08.27 | ₩51,658 | ₩52,766 | ₩51,658 | ₩52,322 | +1.28% | 1.7천 |
|---|
| 2026.08.26 | ₩51,204 | ₩51,631 | ₩51,097 | ₩51,537 | +0.65% | 600 |
|---|
| 2026.08.25 | ₩51,939 | ₩52,005 | ₩51,485 | ₩51,601 | -0.65% | 3.1천 |
|---|
| 2026.08.24 | ₩51,792 | ₩52,606 | ₩51,643 | ₩51,643 | -0.29% | 4.3천 |
|---|
| 2026.08.21 | ₩50,296 | ₩50,697 | ₩49,976 | ₩50,416 | +0.24% | 3.8천 |
|---|
| 2026.08.20 | ₩47,279 | ₩48,440 | ₩47,279 | ₩48,172 | +1.89% | 1.8천 |
|---|
| 2026.08.19 | ₩42,058 | ₩44,408 | ₩42,058 | ₩44,408 | +5.59% | 900 |
|---|
| 2026.08.18 | ₩41,079 | ₩41,079 | ₩41,079 | ₩41,079 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,443 | ₩40,905 | ₩40,443 | ₩40,905 | +1.14% | 900 |
|---|
| 2026.08.14 | ₩39,949 | ₩40,189 | ₩39,909 | ₩40,164 | +0.54% | 1.3천 |
|---|
| 2026.08.13 | ₩40,496 | ₩40,496 | ₩40,388 | ₩40,388 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩40,790 | ₩40,790 | ₩40,278 | ₩40,278 | -1.25% | 2.5천 |
|---|
| 2026.08.11 | ₩40,269 | ₩40,342 | ₩40,055 | ₩40,342 | +0.18% | 2.3천 |
|---|
| 2026.08.10 | ₩41,057 | ₩41,057 | ₩40,456 | ₩40,456 | -1.46% | 900 |
|---|
| 2026.08.07 | ₩41,017 | ₩41,301 | ₩41,017 | ₩41,301 | +0.69% | 1천 |
|---|
| 2026.08.06 | ₩41,110 | ₩41,190 | ₩40,977 | ₩40,991 | -0.29% | 2천 |
|---|
| 2026.08.05 | ₩40,710 | ₩41,276 | ₩40,656 | ₩41,276 | +1.39% | 1.5천 |
|---|
| 2026.08.04 | ₩40,269 | ₩40,605 | ₩40,269 | ₩40,605 | +0.84% | 800 |
|---|
| 2026.08.03 | ₩39,563 | ₩40,401 | ₩39,563 | ₩40,401 | +2.12% | 600 |
|---|
| 2026.07.31 | ₩40,229 | ₩40,229 | ₩40,094 | ₩40,094 | -0.34% | 300 |
|---|
| 2026.07.30 | ₩41,431 | ₩41,431 | ₩41,177 | ₩41,340 | -0.22% | 6.7천 |
|---|
| 2026.07.29 | ₩41,097 | ₩41,150 | ₩40,589 | ₩40,589 | -1.23% | 5천 |
|---|
| 2026.07.28 | ₩40,362 | ₩41,057 | ₩40,095 | ₩41,043 | +1.69% | 4.2천 |
|---|
| 2026.07.27 | ₩41,591 | ₩41,911 | ₩41,324 | ₩41,714 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩40,376 | ₩40,536 | ₩40,376 | ₩40,516 | +0.35% | 700 |
|---|
| 2026.07.23 | ₩41,124 | ₩41,124 | ₩40,795 | ₩40,795 | -0.80% | 700 |
|---|
| 2026.07.22 | ₩42,138 | ₩42,138 | ₩41,671 | ₩41,762 | -0.89% | 2.3천 |
|---|
| 2026.07.21 | ₩42,232 | ₩42,232 | ₩41,804 | ₩41,907 | -0.77% | 1.5천 |
|---|
| 2026.07.20 | ₩40,630 | ₩41,337 | ₩40,516 | ₩41,240 | +1.50% | 5.2천 |
|---|
| 2026.07.17 | ₩40,376 | ₩40,376 | ₩40,318 | ₩40,318 | -0.14% | 500 |
|---|
| 2026.07.16 | ₩40,843 | ₩40,977 | ₩40,576 | ₩40,699 | -0.35% | 1.8천 |
|---|
| 2026.07.15 | ₩41,578 | ₩41,751 | ₩41,431 | ₩41,488 | -0.22% | 1.3천 |
|---|
| 2026.07.14 | ₩40,536 | ₩40,950 | ₩40,536 | ₩40,877 | +0.84% | 1.8천 |
|---|
| 2026.07.13 | ₩38,895 | ₩39,134 | ₩38,760 | ₩38,937 | +0.11% | 1.7천 |
|---|
| 2026.07.10 | ₩39,909 | ₩39,909 | ₩39,548 | ₩39,750 | -0.40% | 700 |
|---|
| 2026.07.09 | ₩38,667 | ₩39,228 | ₩38,667 | ₩39,001 | +0.86% | 1.2만 |
|---|
| 2026.07.08 | ₩38,093 | ₩38,572 | ₩38,093 | ₩38,572 | +1.26% | 500 |
|---|
| 2026.07.07 | ₩39,241 | ₩39,895 | ₩39,241 | ₩39,708 | +1.19% | 1.6천 |
|---|
| 2026.07.06 | ₩38,413 | ₩39,678 | ₩38,413 | ₩39,678 | +3.29% | 500 |
|---|
| 2026.07.02 | ₩37,705 | ₩38,066 | ₩37,705 | ₩37,969 | +0.70% | 5천 |
|---|
| 2026.07.01 | ₩36,023 | ₩36,544 | ₩36,023 | ₩36,515 | +1.36% | 800 |
|---|
| 2026.06.30 | ₩35,422 | ₩35,716 | ₩35,422 | ₩35,716 | +0.83% | 600 |
|---|
| 2026.06.29 | ₩35,903 | ₩36,760 | ₩35,903 | ₩36,760 | +2.39% | 800 |
|---|
| 2026.06.26 | ₩35,996 | ₩36,197 | ₩35,743 | ₩36,051 | +0.15% | 1.7천 |
|---|
| 2026.06.25 | ₩35,529 | ₩35,830 | ₩35,529 | ₩35,673 | +0.41% | 800 |
|---|
| 2026.06.24 | ₩37,225 | ₩37,252 | ₩36,093 | ₩36,093 | -3.04% | 1.2천 |
|---|
| 2026.06.23 | ₩37,479 | ₩37,879 | ₩37,479 | ₩37,796 | +0.85% | 1.4천 |
|---|
| 2026.06.22 | ₩40,069 | ₩40,069 | ₩39,214 | ₩39,268 | -2.00% | 900 |
|---|
| 2026.06.18 | ₩39,188 | ₩39,188 | ₩38,079 | ₩38,512 | -1.72% | 9.9천 |
|---|
| 2026.06.17 | ₩39,775 | ₩39,788 | ₩39,161 | ₩39,196 | -1.46% | 700 |
|---|
| 2026.06.16 | ₩40,549 | ₩40,549 | ₩40,109 | ₩40,332 | -0.54% | 1.2천 |
|---|
| 2026.06.15 | ₩40,950 | ₩41,484 | ₩40,776 | ₩40,965 | +0.04% | 5.2천 |
|---|
| 2026.06.12 | ₩38,226 | ₩38,547 | ₩38,226 | ₩38,264 | +0.10% | 9.2천 |
|---|
| 2026.06.11 | ₩37,906 | ₩38,547 | ₩37,438 | ₩38,440 | +1.41% | 3천 |
|---|
| 2026.06.10 | ₩37,358 | ₩37,585 | ₩37,358 | ₩37,372 | +0.04% | 1.3천 |
|---|
| 2026.06.09 | ₩38,066 | ₩38,066 | ₩36,839 | ₩37,726 | -0.89% | 9.9천 |
|---|
| 2026.06.08 | ₩38,480 | ₩38,760 | ₩38,402 | ₩38,402 | -0.20% | 1.1만 |
|---|
| 2026.06.05 | ₩36,784 | ₩36,864 | ₩35,716 | ₩36,239 | -1.48% | 6.8천 |
|---|
| 2026.06.04 | ₩39,161 | ₩39,615 | ₩39,161 | ₩39,432 | +0.69% | 6.4천 |
|---|
| 2026.06.03 | ₩41,417 | ₩41,417 | ₩40,285 | ₩40,285 | -2.73% | 3천 |
|---|
| 2026.06.02 | ₩42,579 | ₩42,579 | ₩41,905 | ₩42,037 | -1.27% | 2.6천 |
|---|
| 2026.06.01 | ₩44,261 | ₩44,461 | ₩43,927 | ₩44,461 | +0.45% | 1.8천 |
|---|
| 2026.05.29 | ₩44,715 | ₩45,797 | ₩44,715 | ₩45,312 | +1.33% | 1.4천 |
|---|
| 2026.05.28 | ₩44,622 | ₩45,260 | ₩44,615 | ₩45,260 | +1.43% | 2.7천 |
|---|
| 2026.05.27 | ₩46,130 | ₩46,398 | ₩46,130 | ₩46,144 | +0.03% | 1.3천 |
|---|
| 2026.05.26 | ₩47,466 | ₩47,641 | ₩46,544 | ₩46,634 | -1.75% | 4.7천 |
|---|
| 2026.05.22 | ₩47,706 | ₩47,706 | ₩46,582 | ₩46,582 | -2.36% | 1.5천 |
|---|
| 2026.05.21 | ₩47,666 | ₩48,040 | ₩47,666 | ₩48,040 | +0.78% | 1.1천 |
|---|
| 2026.05.20 | ₩47,946 | ₩48,002 | ₩47,819 | ₩48,002 | +0.12% | 800 |
|---|
| 2026.05.19 | ₩47,572 | ₩47,572 | ₩47,419 | ₩47,419 | -0.32% | 700 |
|---|
| 2026.05.18 | ₩47,840 | ₩47,840 | ₩47,112 | ₩47,543 | -0.62% | 2.6천 |
|---|
| 2026.05.15 | ₩49,348 | ₩49,455 | ₩49,348 | ₩49,416 | +0.14% | 3천 |
|---|
| 2026.05.14 | ₩50,043 | ₩51,271 | ₩49,962 | ₩51,037 | +1.99% | 1.4천 |
|---|
| 2026.05.13 | ₩50,069 | ₩50,116 | ₩49,928 | ₩49,928 | -0.28% | 1.2천 |
|---|
| 2026.05.12 | ₩50,470 | ₩50,670 | ₩50,470 | ₩50,670 | +0.40% | 900 |
|---|
| 2026.05.11 | ₩51,164 | ₩51,765 | ₩50,723 | ₩51,675 | +1.00% | 5.7천 |
|---|
| 2026.05.08 | ₩50,336 | ₩50,820 | ₩50,044 | ₩50,820 | +0.96% | 6.1천 |
|---|
| 2026.05.07 | ₩51,097 | ₩51,097 | ₩50,256 | ₩50,537 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩52,079 | ₩52,079 | ₩51,444 | ₩51,551 | -1.01% | 2.7천 |
|---|
| 2026.05.05 | ₩52,072 | ₩52,072 | ₩51,752 | ₩51,979 | -0.18% | 1천 |
|---|
| 2026.05.04 | ₩50,809 | ₩51,752 | ₩50,550 | ₩51,287 | +0.94% | 5.7천 |
|---|
| 2026.05.01 | ₩50,310 | ₩50,456 | ₩50,136 | ₩50,239 | -0.14% | 3천 |
|---|
| 2026.04.30 | ₩49,014 | ₩49,091 | ₩48,934 | ₩49,091 | +0.16% | 1.1천 |
|---|
| 2026.04.29 | ₩49,695 | ₩49,742 | ₩48,432 | ₩48,432 | -2.54% | 1.6천 |
|---|
| 2026.04.28 | ₩49,055 | ₩49,553 | ₩48,734 | ₩49,553 | +1.02% | 9천 |
|---|
| 2026.04.27 | ₩49,533 | ₩49,533 | ₩49,533 | ₩49,533 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩50,196 | ₩50,196 | ₩50,189 | ₩50,189 | -0.01% | 600 |
|---|
| 2026.04.23 | ₩50,163 | ₩50,376 | ₩49,789 | ₩50,241 | +0.16% | 3천 |
|---|
| 2026.04.22 | ₩51,591 | ₩51,591 | ₩51,522 | ₩51,522 | -0.13% | 400 |
|---|
| 2026.04.21 | ₩49,535 | ₩49,535 | ₩49,149 | ₩49,149 | -0.78% | 500 |
|---|
| 2026.04.20 | ₩49,549 | ₩50,029 | ₩48,921 | ₩49,977 | +0.86% | 1.1만 |
|---|
| 2026.04.17 | ₩50,857 | ₩51,885 | ₩50,857 | ₩51,442 | +1.15% | 4.7천 |
|---|
| 2026.04.16 | ₩49,175 | ₩49,998 | ₩49,161 | ₩49,998 | +1.68% | 1.4만 |
|---|
| 2026.04.15 | ₩49,362 | ₩50,080 | ₩49,228 | ₩50,080 | +1.46% | 800 |
|---|
| 2026.04.14 | ₩50,470 | ₩50,470 | ₩49,095 | ₩49,144 | -2.63% | 2.7천 |
|---|
| 2026.04.13 | ₩47,172 | ₩48,352 | ₩47,066 | ₩48,352 | +2.50% | 1.6천 |
|---|
| 2026.04.10 | ₩47,641 | ₩48,192 | ₩47,639 | ₩48,192 | +1.16% | 1천 |
|---|
| 2026.04.09 | ₩46,317 | ₩47,559 | ₩46,317 | ₩47,439 | +2.42% | 3천 |
|---|
| 2026.04.08 | ₩47,960 | ₩47,960 | ₩46,932 | ₩47,041 | -1.92% | 1.7천 |
|---|
| 2026.04.07 | ₩44,315 | ₩45,280 | ₩44,315 | ₩45,280 | +2.18% | 7.2천 |
|---|
| 2026.04.06 | ₩45,757 | ₩46,100 | ₩45,750 | ₩45,846 | +0.20% | 3.3천 |
|---|
| 2026.04.02 | ₩43,327 | ₩44,328 | ₩43,327 | ₩44,125 | +1.84% | 800 |
|---|
| 2026.04.01 | ₩45,423 | ₩45,556 | ₩44,956 | ₩45,309 | -0.25% | 6.8천 |
|---|
| 2026.03.31 | ₩44,074 | ₩44,849 | ₩44,061 | ₩44,733 | +1.49% | 2천 |
|---|
| 2026.03.30 | ₩44,261 | ₩44,261 | ₩43,373 | ₩43,534 | -1.64% | 2.6천 |
|---|
| 2026.03.27 | ₩43,100 | ₩43,100 | ₩42,739 | ₩42,939 | -0.37% | 6.3천 |
|---|
| 2026.03.26 | ₩45,343 | ₩45,423 | ₩44,328 | ₩44,421 | -2.03% | 1.3만 |
|---|
| 2026.03.25 | ₩46,932 | ₩46,945 | ₩46,491 | ₩46,575 | -0.76% | 1.5천 |
|---|
| 2026.03.24 | ₩45,823 | ₩45,823 | ₩45,450 | ₩45,450 | -0.82% | 400 |
|---|
| 2026.03.23 | ₩46,544 | ₩47,139 | ₩46,284 | ₩46,331 | -0.46% | 2.5천 |
|---|
| 2026.03.20 | ₩45,810 | ₩46,050 | ₩45,666 | ₩46,001 | +0.42% | 1.6천 |
|---|
| 2026.03.19 | ₩45,977 | ₩46,134 | ₩45,357 | ₩46,134 | +0.34% | 4.2천 |
|---|
| 2026.03.18 | ₩47,920 | ₩47,973 | ₩46,866 | ₩46,866 | -2.20% | 3.3천 |
|---|
| 2026.03.17 | ₩49,217 | ₩49,709 | ₩49,201 | ₩49,458 | +0.49% | 2.3천 |
|---|
| 2026.03.16 | ₩48,774 | ₩49,348 | ₩48,267 | ₩49,322 | +1.12% | 5.5천 |
|---|
| 2026.03.13 | ₩47,706 | ₩47,799 | ₩45,970 | ₩45,970 | -3.64% | 2.3천 |
|---|
| 2026.03.12 | ₩45,556 | ₩45,596 | ₩45,056 | ₩45,409 | -0.32% | 1.8천 |
|---|
| 2026.03.11 | ₩45,289 | ₩45,587 | ₩45,096 | ₩45,587 | +0.66% | 1.3천 |
|---|
| 2026.03.10 | ₩45,530 | ₩46,050 | ₩44,875 | ₩44,984 | -1.20% | 3.1천 |
|---|
| 2026.03.09 | ₩44,582 | ₩44,650 | ₩44,208 | ₩44,568 | -0.03% | 2.9천 |
|---|
| 2026.03.06 | ₩43,994 | ₩43,994 | ₩43,527 | ₩43,700 | -0.67% | 3.4천 |
|---|
| 2026.03.05 | ₩46,771 | ₩46,851 | ₩45,516 | ₩45,917 | -1.83% | 4.7천 |
|---|
| 2026.03.04 | ₩46,117 | ₩47,909 | ₩45,960 | ₩47,450 | +2.89% | 5.4천 |
|---|
| 2026.03.03 | ₩42,726 | ₩44,061 | ₩42,726 | ₩43,727 | +2.34% | 1.8천 |
|---|
| 2026.03.02 | ₩42,726 | ₩45,368 | ₩42,726 | ₩44,675 | +4.56% | 4.4천 |
|---|
| 2026.02.27 | ₩42,726 | ₩42,853 | ₩42,258 | ₩42,424 | -0.71% | 4.1천 |
|---|
| 2026.02.26 | ₩44,100 | ₩44,308 | ₩43,421 | ₩44,034 | -0.15% | 2.4천 |
|---|
| 2026.02.25 | ₩43,367 | ₩45,409 | ₩43,186 | ₩45,307 | +4.47% | 7.3천 |
|---|
| 2026.02.24 | ₩40,696 | ₩41,511 | ₩40,696 | ₩41,395 | +1.72% | 3.3천 |
|---|
| 2026.02.23 | ₩42,619 | ₩42,619 | ₩41,164 | ₩41,337 | -3.01% | 3.9천 |
|---|
| 2026.02.20 | ₩43,260 | ₩43,720 | ₩43,133 | ₩43,671 | +0.95% | 2.7천 |
|---|
| 2026.02.19 | ₩42,432 | ₩43,228 | ₩42,432 | ₩43,228 | +1.88% | 2.3천 |
|---|
| 2026.02.18 | ₩43,447 | ₩44,068 | ₩42,874 | ₩42,874 | -1.32% | 3.6천 |
|---|
| 2026.02.17 | ₩44,008 | ₩44,061 | ₩43,113 | ₩43,874 | -0.30% | 5천 |
|---|
| 2026.02.13 | ₩44,101 | ₩45,122 | ₩44,101 | ₩44,762 | +1.50% | 3.5천 |
|---|
| 2026.02.12 | ₩43,941 | ₩44,034 | ₩42,058 | ₩42,312 | -3.71% | 6.4천 |
|---|
| 2026.02.11 | ₩44,061 | ₩44,113 | ₩42,260 | ₩43,472 | -1.34% | 6.7천 |
|---|
| 2026.02.10 | ₩44,675 | ₩45,112 | ₩43,929 | ₩44,421 | -0.57% | 7.1천 |
|---|
| 2026.02.09 | ₩44,568 | ₩46,304 | ₩44,568 | ₩46,304 | +3.89% | 3.7천 |
|---|
| 2026.02.06 | ₩43,220 | ₩45,650 | ₩43,220 | ₩45,329 | +4.88% | 9.4천 |
|---|
| 2026.02.05 | ₩45,623 | ₩45,863 | ₩40,589 | ₩40,922 | -10.30% | 1.8만 |
|---|
| 2026.02.04 | ₩48,681 | ₩48,681 | ₩46,531 | ₩47,599 | -2.22% | 1.7만 |
|---|
| 2026.02.03 | ₩50,937 | ₩50,937 | ₩47,012 | ₩50,029 | -1.78% | 1.2만 |
|---|
| 2026.02.02 | ₩50,844 | ₩51,952 | ₩50,777 | ₩50,790 | -0.11% | 3.7만 |
|---|
| 2026.01.30 | ₩57,212 | ₩57,640 | ₩56,371 | ₩56,629 | -1.02% | 3.7만 |
|---|
| 2026.01.29 | ₩60,484 | ₩60,577 | ₩57,366 | ₩57,893 | -4.28% | 1.6만 |
|---|
| 2026.01.28 | ₩62,171 | ₩62,600 | ₩61,879 | ₩61,886 | -0.46% | 6.8천 |
|---|
| 2026.01.27 | ₩60,858 | ₩62,179 | ₩60,417 | ₩62,032 | +1.93% | 7.8천 |
|---|
| 2026.01.26 | ₩60,203 | ₩61,178 | ₩60,030 | ₩60,209 | +0.01% | 1.5만 |
|---|
| 2026.01.23 | ₩61,458 | ₩62,380 | ₩60,777 | ₩61,365 | -0.15% | 6.5천 |
|---|
| 2026.01.22 | ₩61,805 | ₩61,805 | ₩60,939 | ₩61,298 | -0.82% | 7.5천 |
|---|
| 2026.01.21 | ₩61,886 | ₩62,860 | ₩60,083 | ₩62,433 | +0.88% | 1.1만 |
|---|
| 2026.01.20 | ₩63,181 | ₩63,515 | ₩61,799 | ₩61,983 | -1.90% | 1.9만 |
|---|
| 2026.01.16 | ₩67,734 | ₩67,734 | ₩66,416 | ₩67,217 | -0.76% | 4.6천 |
|---|
| 2026.01.15 | ₩68,682 | ₩68,682 | ₩67,067 | ₩67,067 | -2.35% | 9.2천 |
|---|
| 2026.01.14 | ₩67,787 | ₩69,253 | ₩67,787 | ₩68,981 | +1.76% | 7.2천 |
|---|
| 2026.01.13 | ₩64,943 | ₩66,213 | ₩64,689 | ₩66,078 | +1.75% | 1.1만 |
|---|
| 2026.01.12 | ₩63,274 | ₩64,476 | ₩63,234 | ₩63,954 | +1.07% | 4.2천 |
|---|
| 2026.01.09 | ₩63,621 | ₩64,396 | ₩62,918 | ₩63,187 | -0.68% | 4.1천 |
|---|
| 2026.01.08 | ₩63,127 | ₩64,249 | ₩63,035 | ₩63,794 | +1.06% | 4.2천 |
|---|
| 2026.01.07 | ₩65,010 | ₩65,210 | ₩64,014 | ₩64,181 | -1.28% | 4.4천 |
|---|
| 2026.01.06 | ₩66,692 | ₩67,013 | ₩64,836 | ₩65,899 | -1.19% | 4.1천 |
|---|
| 2026.01.05 | ₩65,157 | ₩66,719 | ₩64,843 | ₩66,463 | +2.00% | 1.1만 |
|---|
| 2026.01.02 | ₩62,593 | ₩64,356 | ₩62,593 | ₩63,653 | +1.69% | 7.5천 |
|---|
| 2025.12.31 | ₩61,765 | ₩61,952 | ₩61,218 | ₩61,432 | -0.54% | 1.2만 |
|---|
| 2025.12.30 | ₩61,392 | ₩62,193 | ₩61,311 | ₩61,311 | -0.13% | 1.7만 |
|---|
| 2025.12.29 | ₩60,858 | ₩61,281 | ₩60,751 | ₩60,817 | -0.07% | 1.7만 |
|---|
| 2025.12.26 | ₩61,846 | ₩62,006 | ₩60,361 | ₩60,938 | -1.47% | 8.3천 |
|---|
| 2025.12.24 | ₩60,938 | ₩60,938 | ₩60,201 | ₩60,919 | -0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩65,771 | ₩66,228 | ₩65,537 | ₩66,228 | +0.69% | 5.1천 |
|---|
| 2025.12.22 | ₩68,014 | ₩68,014 | ₩66,399 | ₩66,555 | -2.15% | 6.8천 |
|---|
| 2025.12.19 | ₩66,038 | ₩66,620 | ₩65,691 | ₩66,620 | +0.88% | 8.2천 |
|---|
| 2025.12.18 | ₩66,225 | ₩67,177 | ₩63,008 | ₩63,008 | -4.86% | 6.5천 |
|---|
| 2025.12.17 | ₩67,228 | ₩67,228 | ₩63,715 | ₩63,982 | -4.83% | 3.2천 |
|---|
| 2025.12.16 | ₩65,397 | ₩66,198 | ₩65,397 | ₩66,093 | +1.06% | 5.1천 |
|---|
| 2025.12.15 | ₩68,895 | ₩68,895 | ₩64,756 | ₩65,165 | -5.41% | 7.1천 |
|---|
| 2025.12.12 | ₩70,610 | ₩70,618 | ₩68,027 | ₩68,561 | -2.90% | 5천 |
|---|
| 2025.12.11 | ₩69,990 | ₩70,719 | ₩69,375 | ₩70,719 | +1.04% | 3.8천 |
|---|
| 2025.12.10 | ₩72,100 | ₩73,622 | ₩71,678 | ₩72,647 | +0.76% | 5.9천 |
|---|
| 2025.12.09 | ₩69,015 | ₩73,715 | ₩68,842 | ₩72,540 | +5.11% | 5.5천 |
|---|
| 2025.12.08 | ₩69,790 | ₩69,909 | ₩68,735 | ₩69,377 | -0.59% | 6.8천 |
|---|
| 2025.12.05 | ₩69,015 | ₩69,536 | ₩67,097 | ₩67,596 | -2.06% | 5천 |
|---|
| 2025.12.04 | ₩71,156 | ₩71,156 | ₩68,829 | ₩70,142 | -1.42% | 9.2천 |
|---|
| 2025.12.03 | ₩69,563 | ₩70,457 | ₩69,349 | ₩70,337 | +1.11% | 7.1천 |
|---|
| 2025.12.02 | ₩65,611 | ₩68,668 | ₩65,611 | ₩67,811 | +3.35% | 5.7천 |
|---|
| 2025.12.01 | ₩64,302 | ₩64,302 | ₩62,326 | ₩63,169 | -1.76% | 9.3천 |
|---|
| 2025.11.28 | ₩74,042 | ₩74,637 | ₩73,208 | ₩73,388 | -0.88% | 4.9천 |
|---|
| 2025.11.26 | ₩70,831 | ₩73,355 | ₩70,431 | ₩73,021 | +3.09% | 4.1천 |
|---|
| 2025.11.25 | ₩70,311 | ₩71,112 | ₩70,311 | ₩70,781 | +0.67% | 6천 |
|---|
| 2025.11.24 | ₩69,229 | ₩71,997 | ₩69,229 | ₩71,997 | +4.00% | 4천 |
|---|
| 2025.11.21 | ₩66,759 | ₩68,313 | ₩66,325 | ₩67,325 | +0.85% | 7.7천 |
|---|
| 2025.11.20 | ₩73,341 | ₩73,341 | ₩69,102 | ₩69,238 | -5.59% | 3.5천 |
|---|
| 2025.11.19 | ₩73,555 | ₩74,730 | ₩70,711 | ₩71,817 | -2.36% | 6.6천 |
|---|
| 2025.11.18 | ₩74,049 | ₩76,204 | ₩73,635 | ₩75,363 | +1.77% | 3.7천 |
|---|
| 2025.11.17 | ₩75,812 | ₩77,440 | ₩72,687 | ₩73,542 | -2.99% | 2.4만 |
|---|
| 2025.11.14 | ₩76,292 | ₩78,615 | ₩75,932 | ₩75,945 | -0.46% | 1.2만 |
|---|
| 2025.11.13 | ₩82,995 | ₩83,355 | ₩77,872 | ₩77,872 | -6.17% | 8.3천 |
|---|
| 2025.11.12 | ₩85,452 | ₩85,452 | ₩81,586 | ₩82,346 | -3.63% | 6.5천 |
|---|
| 2025.11.11 | ₩84,744 | ₩84,811 | ₩83,142 | ₩83,198 | -1.82% | 3.7만 |
|---|
| 2025.11.10 | ₩85,158 | ₩86,119 | ₩85,024 | ₩86,000 | +0.99% | 3.5천 |
|---|
| 2025.11.07 | ₩80,308 | ₩83,985 | ₩80,308 | ₩83,985 | +4.58% | 7.2천 |
|---|
| 2025.11.06 | ₩81,559 | ₩81,696 | ₩80,471 | ₩80,892 | -0.82% | 1.1만 |
|---|
| 2025.11.05 | ₩81,847 | ₩84,210 | ₩81,847 | ₩83,896 | +2.50% | 3.1천 |
|---|
| 2025.11.04 | ₩83,622 | ₩84,917 | ₩79,350 | ₩79,386 | -5.07% | 6.2천 |
|---|
| 2025.11.03 | ₩88,803 | ₩89,097 | ₩86,359 | ₩86,369 | -2.74% | 5천 |
|---|
| 2025.10.31 | ₩96,039 | ₩96,774 | ₩96,039 | ₩96,760 | +0.75% | 2.8천 |
|---|
| 2025.10.30 | ₩94,804 | ₩94,804 | ₩92,751 | ₩92,751 | -2.17% | 4천 |
|---|
| 2025.10.29 | ₩100,045 | ₩100,045 | ₩97,197 | ₩97,197 | -2.85% | 2.5천 |
|---|
| 2025.10.28 | ₩102,045 | ₩102,475 | ₩100,082 | ₩100,082 | -1.92% | 1.4천 |
|---|
| 2025.10.27 | ₩101,782 | ₩103,276 | ₩101,727 | ₩102,590 | +0.79% | 3.8천 |
|---|
| 2025.10.24 | ₩96,547 | ₩97,457 | ₩96,547 | ₩97,457 | +0.94% | 1천 |
|---|
| 2025.10.23 | ₩95,686 | ₩97,594 | ₩95,686 | ₩96,627 | +0.98% | 1.9천 |
|---|
| 2025.10.22 | ₩95,463 | ₩95,692 | ₩94,451 | ₩94,451 | -1.06% | 1.7천 |
|---|
| 2025.10.21 | ₩100,272 | ₩100,272 | ₩99,000 | ₩99,000 | -1.27% | 700 |
|---|
| 2025.10.20 | ₩98,643 | ₩99,231 | ₩97,008 | ₩98,291 | -0.36% | 3천 |
|---|
| 2025.10.17 | ₩93,262 | ₩94,684 | ₩92,982 | ₩94,391 | +1.21% | 3만 |
|---|
| 2025.10.16 | ₩96,758 | ₩96,758 | ₩95,248 | ₩95,715 | -1.08% | 4.6천 |
|---|
| 2025.10.15 | ₩99,511 | ₩99,511 | ₩97,468 | ₩98,377 | -1.14% | 2천 |
|---|
| 2025.10.14 | ₩98,630 | ₩101,420 | ₩97,588 | ₩100,709 | +2.11% | 5천 |
|---|
| 2025.10.13 | ₩101,460 | ₩104,117 | ₩101,113 | ₩104,064 | +2.57% | 1만 |
|---|
| 2025.10.10 | ₩108,323 | ₩108,323 | ₩100,579 | ₩101,165 | -6.61% | 1.1만 |
|---|