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 | ₩52,347 | ₩52,347 | ₩52,174 | ₩52,182 | -0.32% | 1.5천 |
| 2026.10.08 | ₩51,360 | ₩51,880 | ₩51,360 | ₩51,880 | +1.01% | 700 |
| 2026.10.07 | ₩53,521 | ₩53,521 | ₩53,497 | ₩53,497 | -0.04% | 400 |
| 2026.10.06 | ₩55,749 | ₩56,056 | ₩55,494 | ₩55,494 | -0.46% | 900 |
| 2026.10.05 | ₩55,455 | ₩55,718 | ₩55,455 | ₩55,718 | +0.47% | 600 |
| 2026.10.02 | ₩56,202 | ₩56,242 | ₩54,840 | ₩54,840 | -2.42% | 2.1천 |
| 2026.10.01 | ₩54,995 | ₩55,342 | ₩54,975 | ₩55,342 | +0.63% | 3.9천 |
| 2026.09.30 | ₩54,828 | ₩54,828 | ₩54,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,691 |
| -0.25% |
| 900 |
| 2026.09.29 | ₩54,955 | ₩54,955 | ₩54,955 | ₩54,955 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩55,108 | ₩55,108 | ₩54,742 | ₩54,744 | -0.66% | 900 |
|---|
| 2026.09.25 | ₩54,948 | ₩55,174 | ₩54,948 | ₩55,130 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩55,048 | ₩55,482 | ₩55,048 | ₩55,397 | +0.63% | 1천 |
|---|
| 2026.09.23 | ₩55,162 | ₩55,278 | ₩55,162 | ₩55,278 | +0.21% | 400 |
|---|
| 2026.09.22 | ₩56,429 | ₩56,580 | ₩56,402 | ₩56,580 | +0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩55,869 | ₩56,845 | ₩55,869 | ₩56,845 | +1.75% | 4.2천 |
|---|
| 2026.09.18 | ₩52,360 | ₩53,844 | ₩52,360 | ₩53,844 | +2.83% | 700 |
|---|
| 2026.09.17 | ₩50,373 | ₩50,479 | ₩50,323 | ₩50,323 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩49,492 | ₩49,751 | ₩49,312 | ₩49,751 | +0.52% | 1.2천 |
|---|
| 2026.09.15 | ₩50,012 | ₩50,132 | ₩49,546 | ₩49,822 | -0.38% | 2천 |
|---|
| 2026.09.14 | ₩51,493 | ₩52,134 | ₩51,493 | ₩52,134 | +1.24% | 700 |
|---|
| 2026.09.11 | ₩52,587 | ₩52,587 | ₩51,527 | ₩51,527 | -2.02% | 800 |
|---|
| 2026.09.10 | ₩50,419 | ₩50,886 | ₩50,319 | ₩50,710 | +0.58% | 900 |
|---|
| 2026.09.09 | ₩52,040 | ₩52,040 | ₩51,106 | ₩51,106 | -1.79% | 900 |
|---|
| 2026.09.08 | ₩51,318 | ₩51,318 | ₩51,318 | ₩51,318 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,260 | ₩51,773 | ₩51,260 | ₩51,653 | +0.77% | 2.7천 |
|---|
| 2026.09.03 | ₩51,033 | ₩52,947 | ₩51,033 | ₩52,947 | +3.75% | 4.3천 |
|---|
| 2026.09.02 | ₩49,819 | ₩50,096 | ₩49,819 | ₩50,096 | +0.56% | 1.3천 |
|---|
| 2026.09.01 | ₩50,561 | ₩50,653 | ₩50,281 | ₩50,362 | -0.39% | 1.1천 |
|---|
| 2026.08.31 | ₩51,080 | ₩51,660 | ₩51,080 | ₩51,639 | +1.09% | 800 |
|---|
| 2026.08.28 | ₩51,873 | ₩51,873 | ₩50,419 | ₩50,723 | -2.22% | 1.1천 |
|---|
| 2026.08.27 | ₩51,613 | ₩52,720 | ₩51,613 | ₩52,276 | +1.28% | 1.7천 |
|---|
| 2026.08.26 | ₩51,160 | ₩51,587 | ₩51,053 | ₩51,492 | +0.65% | 600 |
|---|
| 2026.08.25 | ₩51,893 | ₩51,960 | ₩51,440 | ₩51,556 | -0.65% | 3.1천 |
|---|
| 2026.08.24 | ₩51,747 | ₩52,560 | ₩51,599 | ₩51,599 | -0.29% | 4.3천 |
|---|
| 2026.08.21 | ₩50,253 | ₩50,653 | ₩49,932 | ₩50,373 | +0.24% | 3.8천 |
|---|
| 2026.08.20 | ₩47,238 | ₩48,398 | ₩47,238 | ₩48,130 | +1.89% | 1.8천 |
|---|
| 2026.08.19 | ₩42,022 | ₩44,370 | ₩42,022 | ₩44,370 | +5.59% | 900 |
|---|
| 2026.08.18 | ₩41,044 | ₩41,044 | ₩41,044 | ₩41,044 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,407 | ₩40,869 | ₩40,407 | ₩40,869 | +1.14% | 900 |
|---|
| 2026.08.14 | ₩39,914 | ₩40,154 | ₩39,874 | ₩40,129 | +0.54% | 1.3천 |
|---|
| 2026.08.13 | ₩40,461 | ₩40,461 | ₩40,353 | ₩40,353 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩40,754 | ₩40,754 | ₩40,243 | ₩40,243 | -1.25% | 2.5천 |
|---|
| 2026.08.11 | ₩40,234 | ₩40,307 | ₩40,021 | ₩40,307 | +0.18% | 2.3천 |
|---|
| 2026.08.10 | ₩41,021 | ₩41,021 | ₩40,421 | ₩40,421 | -1.46% | 900 |
|---|
| 2026.08.07 | ₩40,981 | ₩41,265 | ₩40,981 | ₩41,265 | +0.69% | 1천 |
|---|
| 2026.08.06 | ₩41,074 | ₩41,155 | ₩40,941 | ₩40,956 | -0.29% | 2천 |
|---|
| 2026.08.05 | ₩40,674 | ₩41,240 | ₩40,621 | ₩41,240 | +1.39% | 1.5천 |
|---|
| 2026.08.04 | ₩40,234 | ₩40,570 | ₩40,234 | ₩40,570 | +0.84% | 800 |
|---|
| 2026.08.03 | ₩39,528 | ₩40,366 | ₩39,528 | ₩40,366 | +2.12% | 600 |
|---|
| 2026.07.31 | ₩40,194 | ₩40,194 | ₩40,059 | ₩40,059 | -0.34% | 300 |
|---|
| 2026.07.30 | ₩41,395 | ₩41,395 | ₩41,141 | ₩41,304 | -0.22% | 6.7천 |
|---|
| 2026.07.29 | ₩41,061 | ₩41,114 | ₩40,554 | ₩40,554 | -1.23% | 5천 |
|---|
| 2026.07.28 | ₩40,327 | ₩41,021 | ₩40,061 | ₩41,008 | +1.69% | 4.2천 |
|---|
| 2026.07.27 | ₩41,555 | ₩41,875 | ₩41,288 | ₩41,677 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩40,341 | ₩40,501 | ₩40,341 | ₩40,481 | +0.35% | 700 |
|---|
| 2026.07.23 | ₩41,088 | ₩41,088 | ₩40,760 | ₩40,760 | -0.80% | 700 |
|---|
| 2026.07.22 | ₩42,102 | ₩42,102 | ₩41,635 | ₩41,725 | -0.89% | 2.3천 |
|---|
| 2026.07.21 | ₩42,195 | ₩42,195 | ₩41,768 | ₩41,871 | -0.77% | 1.5천 |
|---|
| 2026.07.20 | ₩40,594 | ₩41,301 | ₩40,481 | ₩41,204 | +1.50% | 5.2천 |
|---|
| 2026.07.17 | ₩40,341 | ₩40,341 | ₩40,283 | ₩40,283 | -0.14% | 500 |
|---|
| 2026.07.16 | ₩40,808 | ₩40,941 | ₩40,541 | ₩40,664 | -0.35% | 1.8천 |
|---|
| 2026.07.15 | ₩41,541 | ₩41,715 | ₩41,395 | ₩41,452 | -0.22% | 1.3천 |
|---|
| 2026.07.14 | ₩40,501 | ₩40,914 | ₩40,501 | ₩40,841 | +0.84% | 1.8천 |
|---|
| 2026.07.13 | ₩38,861 | ₩39,100 | ₩38,727 | ₩38,903 | +0.11% | 1.7천 |
|---|
| 2026.07.10 | ₩39,874 | ₩39,874 | ₩39,514 | ₩39,715 | -0.40% | 700 |
|---|
| 2026.07.09 | ₩38,633 | ₩39,194 | ₩38,633 | ₩38,967 | +0.86% | 1.2만 |
|---|
| 2026.07.08 | ₩38,060 | ₩38,539 | ₩38,060 | ₩38,539 | +1.26% | 500 |
|---|
| 2026.07.07 | ₩39,207 | ₩39,861 | ₩39,207 | ₩39,674 | +1.19% | 1.6천 |
|---|
| 2026.07.06 | ₩38,380 | ₩39,643 | ₩38,380 | ₩39,643 | +3.29% | 500 |
|---|
| 2026.07.02 | ₩37,673 | ₩38,033 | ₩37,673 | ₩37,936 | +0.70% | 5천 |
|---|
| 2026.07.01 | ₩35,992 | ₩36,512 | ₩35,992 | ₩36,483 | +1.36% | 800 |
|---|
| 2026.06.30 | ₩35,392 | ₩35,685 | ₩35,392 | ₩35,685 | +0.83% | 600 |
|---|
| 2026.06.29 | ₩35,872 | ₩36,728 | ₩35,872 | ₩36,728 | +2.39% | 800 |
|---|
| 2026.06.26 | ₩35,965 | ₩36,165 | ₩35,712 | ₩36,020 | +0.15% | 1.7천 |
|---|
| 2026.06.25 | ₩35,498 | ₩35,798 | ₩35,498 | ₩35,642 | +0.41% | 800 |
|---|
| 2026.06.24 | ₩37,192 | ₩37,219 | ₩36,061 | ₩36,061 | -3.04% | 1.2천 |
|---|
| 2026.06.23 | ₩37,446 | ₩37,846 | ₩37,446 | ₩37,763 | +0.85% | 1.4천 |
|---|
| 2026.06.22 | ₩40,034 | ₩40,034 | ₩39,180 | ₩39,234 | -2.00% | 900 |
|---|
| 2026.06.18 | ₩39,153 | ₩39,153 | ₩38,046 | ₩38,478 | -1.72% | 9.9천 |
|---|
| 2026.06.17 | ₩39,740 | ₩39,754 | ₩39,127 | ₩39,161 | -1.46% | 700 |
|---|
| 2026.06.16 | ₩40,514 | ₩40,514 | ₩40,074 | ₩40,297 | -0.54% | 1.2천 |
|---|
| 2026.06.15 | ₩40,914 | ₩41,448 | ₩40,741 | ₩40,929 | +0.04% | 5.2천 |
|---|
| 2026.06.12 | ₩38,193 | ₩38,513 | ₩38,193 | ₩38,230 | +0.10% | 9.2천 |
|---|
| 2026.06.11 | ₩37,873 | ₩38,513 | ₩37,406 | ₩38,406 | +1.41% | 3천 |
|---|
| 2026.06.10 | ₩37,326 | ₩37,553 | ₩37,326 | ₩37,339 | +0.04% | 1.3천 |
|---|
| 2026.06.09 | ₩38,033 | ₩38,033 | ₩36,807 | ₩37,693 | -0.89% | 9.9천 |
|---|
| 2026.06.08 | ₩38,446 | ₩38,727 | ₩38,369 | ₩38,369 | -0.20% | 1.1만 |
|---|
| 2026.06.05 | ₩36,752 | ₩36,832 | ₩35,685 | ₩36,208 | -1.48% | 6.8천 |
|---|
| 2026.06.04 | ₩39,127 | ₩39,580 | ₩39,127 | ₩39,398 | +0.69% | 6.4천 |
|---|
| 2026.06.03 | ₩41,381 | ₩41,381 | ₩40,250 | ₩40,250 | -2.73% | 3천 |
|---|
| 2026.06.02 | ₩42,542 | ₩42,542 | ₩41,868 | ₩42,000 | -1.27% | 2.6천 |
|---|
| 2026.06.01 | ₩44,223 | ₩44,423 | ₩43,889 | ₩44,423 | +0.45% | 1.8천 |
|---|
| 2026.05.29 | ₩44,676 | ₩45,757 | ₩44,676 | ₩45,273 | +1.33% | 1.4천 |
|---|
| 2026.05.28 | ₩44,583 | ₩45,221 | ₩44,576 | ₩45,221 | +1.43% | 2.7천 |
|---|
| 2026.05.27 | ₩46,090 | ₩46,357 | ₩46,090 | ₩46,104 | +0.03% | 1.3천 |
|---|
| 2026.05.26 | ₩47,424 | ₩47,599 | ₩46,504 | ₩46,593 | -1.75% | 4.7천 |
|---|
| 2026.05.22 | ₩47,665 | ₩47,665 | ₩46,541 | ₩46,541 | -2.36% | 1.5천 |
|---|
| 2026.05.21 | ₩47,625 | ₩47,998 | ₩47,625 | ₩47,998 | +0.78% | 1.1천 |
|---|
| 2026.05.20 | ₩47,905 | ₩47,961 | ₩47,778 | ₩47,961 | +0.12% | 800 |
|---|
| 2026.05.19 | ₩47,531 | ₩47,531 | ₩47,378 | ₩47,378 | -0.32% | 700 |
|---|
| 2026.05.18 | ₩47,798 | ₩47,798 | ₩47,071 | ₩47,502 | -0.62% | 2.6천 |
|---|
| 2026.05.15 | ₩49,305 | ₩49,412 | ₩49,305 | ₩49,373 | +0.14% | 3천 |
|---|
| 2026.05.14 | ₩49,999 | ₩51,226 | ₩49,919 | ₩50,993 | +1.99% | 1.4천 |
|---|
| 2026.05.13 | ₩50,026 | ₩50,072 | ₩49,884 | ₩49,884 | -0.28% | 1.2천 |
|---|
| 2026.05.12 | ₩50,426 | ₩50,626 | ₩50,426 | ₩50,626 | +0.40% | 900 |
|---|
| 2026.05.11 | ₩51,120 | ₩51,720 | ₩50,679 | ₩51,631 | +1.00% | 5.7천 |
|---|
| 2026.05.08 | ₩50,293 | ₩50,775 | ₩50,000 | ₩50,775 | +0.96% | 6.1천 |
|---|
| 2026.05.07 | ₩51,053 | ₩51,053 | ₩50,213 | ₩50,493 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩52,033 | ₩52,033 | ₩51,400 | ₩51,507 | -1.01% | 2.7천 |
|---|
| 2026.05.05 | ₩52,027 | ₩52,027 | ₩51,707 | ₩51,933 | -0.18% | 1천 |
|---|
| 2026.05.04 | ₩50,765 | ₩51,707 | ₩50,506 | ₩51,242 | +0.94% | 5.7천 |
|---|
| 2026.05.01 | ₩50,266 | ₩50,413 | ₩50,092 | ₩50,195 | -0.14% | 3천 |
|---|
| 2026.04.30 | ₩48,972 | ₩49,048 | ₩48,892 | ₩49,048 | +0.16% | 1.1천 |
|---|
| 2026.04.29 | ₩49,652 | ₩49,699 | ₩48,390 | ₩48,390 | -2.54% | 1.6천 |
|---|
| 2026.04.28 | ₩49,012 | ₩49,509 | ₩48,692 | ₩49,509 | +1.02% | 9천 |
|---|
| 2026.04.27 | ₩49,489 | ₩49,489 | ₩49,489 | ₩49,489 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩50,152 | ₩50,152 | ₩50,146 | ₩50,146 | -0.01% | 600 |
|---|
| 2026.04.23 | ₩50,119 | ₩50,333 | ₩49,746 | ₩50,198 | +0.16% | 3천 |
|---|
| 2026.04.22 | ₩51,547 | ₩51,547 | ₩51,477 | ₩51,477 | -0.13% | 400 |
|---|
| 2026.04.21 | ₩49,492 | ₩49,492 | ₩49,107 | ₩49,107 | -0.78% | 500 |
|---|
| 2026.04.20 | ₩49,505 | ₩49,986 | ₩48,878 | ₩49,934 | +0.86% | 1.1만 |
|---|
| 2026.04.17 | ₩50,813 | ₩51,840 | ₩50,813 | ₩51,397 | +1.15% | 4.7천 |
|---|
| 2026.04.16 | ₩49,132 | ₩49,955 | ₩49,119 | ₩49,955 | +1.68% | 1.4만 |
|---|
| 2026.04.15 | ₩49,319 | ₩50,036 | ₩49,185 | ₩50,036 | +1.46% | 800 |
|---|
| 2026.04.14 | ₩50,426 | ₩50,426 | ₩49,052 | ₩49,101 | -2.63% | 2.7천 |
|---|
| 2026.04.13 | ₩47,131 | ₩48,310 | ₩47,026 | ₩48,310 | +2.50% | 1.6천 |
|---|
| 2026.04.10 | ₩47,599 | ₩48,150 | ₩47,598 | ₩48,150 | +1.16% | 1천 |
|---|
| 2026.04.09 | ₩46,277 | ₩47,518 | ₩46,277 | ₩47,398 | +2.42% | 3천 |
|---|
| 2026.04.08 | ₩47,918 | ₩47,918 | ₩46,891 | ₩47,000 | -1.92% | 1.7천 |
|---|
| 2026.04.07 | ₩44,276 | ₩45,241 | ₩44,276 | ₩45,241 | +2.18% | 7.2천 |
|---|
| 2026.04.06 | ₩45,717 | ₩46,060 | ₩45,710 | ₩45,806 | +0.20% | 3.3천 |
|---|
| 2026.04.02 | ₩43,289 | ₩44,289 | ₩43,289 | ₩44,087 | +1.84% | 800 |
|---|
| 2026.04.01 | ₩45,383 | ₩45,517 | ₩44,916 | ₩45,270 | -0.25% | 6.8천 |
|---|
| 2026.03.31 | ₩44,036 | ₩44,810 | ₩44,023 | ₩44,694 | +1.49% | 2천 |
|---|
| 2026.03.30 | ₩44,223 | ₩44,223 | ₩43,336 | ₩43,496 | -1.64% | 2.6천 |
|---|
| 2026.03.27 | ₩43,062 | ₩43,062 | ₩42,702 | ₩42,902 | -0.37% | 6.3천 |
|---|
| 2026.03.26 | ₩45,303 | ₩45,383 | ₩44,289 | ₩44,383 | -2.03% | 1.3만 |
|---|
| 2026.03.25 | ₩46,891 | ₩46,904 | ₩46,451 | ₩46,535 | -0.76% | 1.5천 |
|---|
| 2026.03.24 | ₩45,784 | ₩45,784 | ₩45,410 | ₩45,410 | -0.82% | 400 |
|---|
| 2026.03.23 | ₩46,504 | ₩47,098 | ₩46,244 | ₩46,290 | -0.46% | 2.5천 |
|---|
| 2026.03.20 | ₩45,770 | ₩46,010 | ₩45,626 | ₩45,961 | +0.42% | 1.6천 |
|---|
| 2026.03.19 | ₩45,937 | ₩46,094 | ₩45,318 | ₩46,094 | +0.34% | 4.2천 |
|---|
| 2026.03.18 | ₩47,878 | ₩47,931 | ₩46,825 | ₩46,825 | -2.20% | 3.3천 |
|---|
| 2026.03.17 | ₩49,175 | ₩49,666 | ₩49,159 | ₩49,415 | +0.49% | 2.3천 |
|---|
| 2026.03.16 | ₩48,732 | ₩49,305 | ₩48,225 | ₩49,279 | +1.12% | 5.5천 |
|---|
| 2026.03.13 | ₩47,665 | ₩47,758 | ₩45,930 | ₩45,930 | -3.64% | 2.3천 |
|---|
| 2026.03.12 | ₩45,517 | ₩45,557 | ₩45,017 | ₩45,370 | -0.32% | 1.8천 |
|---|
| 2026.03.11 | ₩45,250 | ₩45,547 | ₩45,057 | ₩45,547 | +0.66% | 1.3천 |
|---|
| 2026.03.10 | ₩45,490 | ₩46,010 | ₩44,836 | ₩44,944 | -1.20% | 3.1천 |
|---|
| 2026.03.09 | ₩44,543 | ₩44,611 | ₩44,169 | ₩44,530 | -0.03% | 2.9천 |
|---|
| 2026.03.06 | ₩43,956 | ₩43,956 | ₩43,489 | ₩43,662 | -0.67% | 3.4천 |
|---|
| 2026.03.05 | ₩46,731 | ₩46,811 | ₩45,477 | ₩45,877 | -1.83% | 4.7천 |
|---|
| 2026.03.04 | ₩46,077 | ₩47,867 | ₩45,920 | ₩47,408 | +2.89% | 5.4천 |
|---|
| 2026.03.03 | ₩42,689 | ₩44,023 | ₩42,689 | ₩43,689 | +2.34% | 1.8천 |
|---|
| 2026.03.02 | ₩42,689 | ₩45,329 | ₩42,689 | ₩44,636 | +4.56% | 4.4천 |
|---|
| 2026.02.27 | ₩42,689 | ₩42,815 | ₩42,222 | ₩42,387 | -0.71% | 4.1천 |
|---|
| 2026.02.26 | ₩44,061 | ₩44,269 | ₩43,384 | ₩43,996 | -0.15% | 2.4천 |
|---|
| 2026.02.25 | ₩43,329 | ₩45,370 | ₩43,149 | ₩45,267 | +4.47% | 7.3천 |
|---|
| 2026.02.24 | ₩40,661 | ₩41,475 | ₩40,661 | ₩41,359 | +1.72% | 3.3천 |
|---|
| 2026.02.23 | ₩42,582 | ₩42,582 | ₩41,128 | ₩41,301 | -3.01% | 3.9천 |
|---|
| 2026.02.20 | ₩43,222 | ₩43,682 | ₩43,096 | ₩43,633 | +0.95% | 2.7천 |
|---|
| 2026.02.19 | ₩42,395 | ₩43,190 | ₩42,395 | ₩43,190 | +1.88% | 2.3천 |
|---|
| 2026.02.18 | ₩43,409 | ₩44,029 | ₩42,837 | ₩42,837 | -1.32% | 3.6천 |
|---|
| 2026.02.17 | ₩43,969 | ₩44,023 | ₩43,076 | ₩43,836 | -0.30% | 5천 |
|---|
| 2026.02.13 | ₩44,063 | ₩45,083 | ₩44,063 | ₩44,723 | +1.50% | 3.5천 |
|---|
| 2026.02.12 | ₩43,903 | ₩43,996 | ₩42,022 | ₩42,275 | -3.71% | 6.4천 |
|---|
| 2026.02.11 | ₩44,023 | ₩44,075 | ₩42,223 | ₩43,434 | -1.34% | 6.7천 |
|---|
| 2026.02.10 | ₩44,636 | ₩45,073 | ₩43,891 | ₩44,383 | -0.57% | 7.1천 |
|---|
| 2026.02.09 | ₩44,530 | ₩46,264 | ₩44,530 | ₩46,264 | +3.89% | 3.7천 |
|---|
| 2026.02.06 | ₩43,182 | ₩45,610 | ₩43,182 | ₩45,290 | +4.88% | 9.4천 |
|---|
| 2026.02.05 | ₩45,583 | ₩45,824 | ₩40,554 | ₩40,886 | -10.30% | 1.8만 |
|---|
| 2026.02.04 | ₩48,638 | ₩48,638 | ₩46,491 | ₩47,558 | -2.22% | 1.7만 |
|---|
| 2026.02.03 | ₩50,893 | ₩50,893 | ₩46,971 | ₩49,986 | -1.78% | 1.2만 |
|---|
| 2026.02.02 | ₩50,799 | ₩51,907 | ₩50,733 | ₩50,746 | -0.11% | 3.7만 |
|---|
| 2026.01.30 | ₩57,163 | ₩57,590 | ₩56,322 | ₩56,580 | -1.02% | 3.7만 |
|---|
| 2026.01.29 | ₩60,431 | ₩60,524 | ₩57,316 | ₩57,843 | -4.28% | 1.6만 |
|---|
| 2026.01.28 | ₩62,117 | ₩62,546 | ₩61,825 | ₩61,832 | -0.46% | 6.8천 |
|---|
| 2026.01.27 | ₩60,805 | ₩62,125 | ₩60,364 | ₩61,979 | +1.93% | 7.8천 |
|---|
| 2026.01.26 | ₩60,151 | ₩61,125 | ₩59,978 | ₩60,156 | +0.01% | 1.5만 |
|---|
| 2026.01.23 | ₩61,405 | ₩62,325 | ₩60,725 | ₩61,312 | -0.15% | 6.5천 |
|---|
| 2026.01.22 | ₩61,752 | ₩61,752 | ₩60,886 | ₩61,245 | -0.82% | 7.5천 |
|---|
| 2026.01.21 | ₩61,832 | ₩62,806 | ₩60,031 | ₩62,379 | +0.88% | 1.1만 |
|---|
| 2026.01.20 | ₩63,126 | ₩63,459 | ₩61,745 | ₩61,929 | -1.90% | 1.9만 |
|---|
| 2026.01.16 | ₩67,675 | ₩67,675 | ₩66,358 | ₩67,159 | -0.76% | 4.6천 |
|---|
| 2026.01.15 | ₩68,622 | ₩68,622 | ₩67,009 | ₩67,009 | -2.35% | 9.2천 |
|---|
| 2026.01.14 | ₩67,728 | ₩69,193 | ₩67,728 | ₩68,921 | +1.76% | 7.2천 |
|---|
| 2026.01.13 | ₩64,887 | ₩66,155 | ₩64,633 | ₩66,021 | +1.75% | 1.1만 |
|---|
| 2026.01.12 | ₩63,219 | ₩64,420 | ₩63,179 | ₩63,898 | +1.07% | 4.2천 |
|---|
| 2026.01.09 | ₩63,566 | ₩64,340 | ₩62,863 | ₩63,132 | -0.68% | 4.1천 |
|---|
| 2026.01.08 | ₩63,072 | ₩64,193 | ₩62,980 | ₩63,738 | +1.06% | 4.2천 |
|---|
| 2026.01.07 | ₩64,953 | ₩65,154 | ₩63,958 | ₩64,125 | -1.28% | 4.4천 |
|---|
| 2026.01.06 | ₩66,634 | ₩66,954 | ₩64,780 | ₩65,842 | -1.19% | 4.1천 |
|---|
| 2026.01.05 | ₩65,100 | ₩66,661 | ₩64,787 | ₩66,405 | +2.00% | 1.1만 |
|---|
| 2026.01.02 | ₩62,539 | ₩64,300 | ₩62,539 | ₩63,598 | +1.69% | 7.5천 |
|---|
| 2025.12.31 | ₩61,712 | ₩61,899 | ₩61,165 | ₩61,378 | -0.54% | 1.2만 |
|---|
| 2025.12.30 | ₩61,338 | ₩62,139 | ₩61,258 | ₩61,258 | -0.13% | 1.7만 |
|---|
| 2025.12.29 | ₩60,805 | ₩61,228 | ₩60,698 | ₩60,765 | -0.07% | 1.7만 |
|---|
| 2025.12.26 | ₩61,792 | ₩61,952 | ₩60,308 | ₩60,885 | -1.47% | 8.3천 |
|---|
| 2025.12.24 | ₩60,885 | ₩60,885 | ₩60,148 | ₩60,866 | -0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩65,714 | ₩66,170 | ₩65,480 | ₩66,170 | +0.69% | 5.1천 |
|---|
| 2025.12.22 | ₩67,955 | ₩67,955 | ₩66,341 | ₩66,497 | -2.15% | 6.8천 |
|---|
| 2025.12.19 | ₩65,981 | ₩66,562 | ₩65,634 | ₩66,562 | +0.88% | 8.2천 |
|---|
| 2025.12.18 | ₩66,167 | ₩67,119 | ₩62,954 | ₩62,954 | -4.86% | 6.5천 |
|---|
| 2025.12.17 | ₩67,169 | ₩67,169 | ₩63,659 | ₩63,926 | -4.83% | 3.2천 |
|---|
| 2025.12.16 | ₩65,340 | ₩66,141 | ₩65,340 | ₩66,035 | +1.06% | 5.1천 |
|---|
| 2025.12.15 | ₩68,835 | ₩68,835 | ₩64,700 | ₩65,108 | -5.41% | 7.1천 |
|---|
| 2025.12.12 | ₩70,548 | ₩70,556 | ₩67,968 | ₩68,502 | -2.90% | 5천 |
|---|
| 2025.12.11 | ₩69,929 | ₩70,658 | ₩69,314 | ₩70,658 | +1.04% | 3.8천 |
|---|
| 2025.12.10 | ₩72,037 | ₩73,558 | ₩71,616 | ₩72,584 | +0.76% | 5.9천 |
|---|
| 2025.12.09 | ₩68,955 | ₩73,651 | ₩68,782 | ₩72,477 | +5.11% | 5.5천 |
|---|
| 2025.12.08 | ₩69,729 | ₩69,848 | ₩68,675 | ₩69,317 | -0.59% | 6.8천 |
|---|
| 2025.12.05 | ₩68,955 | ₩69,476 | ₩67,039 | ₩67,537 | -2.06% | 5천 |
|---|
| 2025.12.04 | ₩71,094 | ₩71,094 | ₩68,769 | ₩70,081 | -1.42% | 9.2천 |
|---|
| 2025.12.03 | ₩69,502 | ₩70,396 | ₩69,289 | ₩70,276 | +1.11% | 7.1천 |
|---|
| 2025.12.02 | ₩65,554 | ₩68,609 | ₩65,554 | ₩67,752 | +3.35% | 5.7천 |
|---|
| 2025.12.01 | ₩64,246 | ₩64,246 | ₩62,272 | ₩63,114 | -1.76% | 9.3천 |
|---|
| 2025.11.28 | ₩73,978 | ₩74,572 | ₩73,144 | ₩73,324 | -0.88% | 4.9천 |
|---|
| 2025.11.26 | ₩70,770 | ₩73,291 | ₩70,370 | ₩72,958 | +3.09% | 4.1천 |
|---|
| 2025.11.25 | ₩70,249 | ₩71,050 | ₩70,249 | ₩70,719 | +0.67% | 6천 |
|---|
| 2025.11.24 | ₩69,169 | ₩71,934 | ₩69,169 | ₩71,934 | +4.00% | 4천 |
|---|
| 2025.11.21 | ₩66,701 | ₩68,254 | ₩66,267 | ₩67,267 | +0.85% | 7.7천 |
|---|
| 2025.11.20 | ₩73,278 | ₩73,278 | ₩69,042 | ₩69,178 | -5.59% | 3.5천 |
|---|
| 2025.11.19 | ₩73,491 | ₩74,665 | ₩70,650 | ₩71,754 | -2.36% | 6.6천 |
|---|
| 2025.11.18 | ₩73,985 | ₩76,138 | ₩73,571 | ₩75,297 | +1.77% | 3.7천 |
|---|
| 2025.11.17 | ₩75,746 | ₩77,373 | ₩72,624 | ₩73,478 | -2.99% | 2.4만 |
|---|
| 2025.11.14 | ₩76,226 | ₩78,547 | ₩75,866 | ₩75,879 | -0.46% | 1.2만 |
|---|
| 2025.11.13 | ₩82,923 | ₩83,283 | ₩77,804 | ₩77,804 | -6.17% | 8.3천 |
|---|
| 2025.11.12 | ₩85,377 | ₩85,377 | ₩81,515 | ₩82,274 | -3.63% | 6.5천 |
|---|
| 2025.11.11 | ₩84,670 | ₩84,737 | ₩83,069 | ₩83,125 | -1.82% | 3.7만 |
|---|
| 2025.11.10 | ₩85,084 | ₩86,044 | ₩84,950 | ₩85,926 | +0.99% | 3.5천 |
|---|
| 2025.11.07 | ₩80,239 | ₩83,913 | ₩80,239 | ₩83,913 | +4.58% | 7.2천 |
|---|
| 2025.11.06 | ₩81,489 | ₩81,625 | ₩80,401 | ₩80,822 | -0.82% | 1.1만 |
|---|
| 2025.11.05 | ₩81,775 | ₩84,137 | ₩81,775 | ₩83,823 | +2.50% | 3.1천 |
|---|
| 2025.11.04 | ₩83,550 | ₩84,844 | ₩79,281 | ₩79,317 | -5.07% | 6.2천 |
|---|
| 2025.11.03 | ₩88,726 | ₩89,019 | ₩86,284 | ₩86,294 | -2.74% | 5천 |
|---|
| 2025.10.31 | ₩95,956 | ₩96,690 | ₩95,956 | ₩96,676 | +0.75% | 2.8천 |
|---|
| 2025.10.30 | ₩94,722 | ₩94,722 | ₩92,670 | ₩92,670 | -2.17% | 4천 |
|---|
| 2025.10.29 | ₩99,958 | ₩99,958 | ₩97,113 | ₩97,113 | -2.85% | 2.5천 |
|---|
| 2025.10.28 | ₩101,956 | ₩102,386 | ₩99,995 | ₩99,995 | -1.92% | 1.4천 |
|---|
| 2025.10.27 | ₩101,694 | ₩103,186 | ₩101,639 | ₩102,501 | +0.79% | 3.8천 |
|---|
| 2025.10.24 | ₩96,463 | ₩97,373 | ₩96,463 | ₩97,373 | +0.94% | 1천 |
|---|
| 2025.10.23 | ₩95,603 | ₩97,509 | ₩95,603 | ₩96,543 | +0.98% | 1.9천 |
|---|
| 2025.10.22 | ₩95,380 | ₩95,609 | ₩94,369 | ₩94,369 | -1.06% | 1.7천 |
|---|
| 2025.10.21 | ₩100,185 | ₩100,185 | ₩98,914 | ₩98,914 | -1.27% | 700 |
|---|
| 2025.10.20 | ₩98,557 | ₩99,144 | ₩96,923 | ₩98,205 | -0.36% | 3천 |
|---|
| 2025.10.17 | ₩93,181 | ₩94,602 | ₩92,901 | ₩94,309 | +1.21% | 3만 |
|---|
| 2025.10.16 | ₩96,674 | ₩96,674 | ₩95,165 | ₩95,632 | -1.08% | 4.6천 |
|---|
| 2025.10.15 | ₩99,425 | ₩99,425 | ₩97,383 | ₩98,292 | -1.14% | 2천 |
|---|
| 2025.10.14 | ₩98,544 | ₩101,332 | ₩97,504 | ₩100,621 | +2.11% | 5천 |
|---|
| 2025.10.13 | ₩101,372 | ₩104,027 | ₩101,025 | ₩103,974 | +2.57% | 1만 |
|---|
| 2025.10.10 | ₩108,229 | ₩108,229 | ₩100,492 | ₩101,077 | -6.61% | 1.1만 |
|---|