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 | ₩52,378 | ₩52,378 | ₩52,205 | ₩52,213 | -0.32% | 1.5천 |
| 2026.10.08 | ₩51,391 | ₩51,911 | ₩51,391 | ₩51,911 | +1.01% | 700 |
| 2026.10.07 | ₩53,553 | ₩53,553 | ₩53,529 | ₩53,529 | -0.04% | 400 |
| 2026.10.06 | ₩55,782 | ₩56,089 | ₩55,527 | ₩55,527 | -0.46% | 900 |
| 2026.10.05 | ₩55,488 | ₩55,751 | ₩55,488 | ₩55,751 | +0.47% | 600 |
| 2026.10.02 | ₩56,236 | ₩56,276 | ₩54,873 | ₩54,873 | -2.42% | 2.1천 |
| 2026.10.01 | ₩55,028 | ₩55,375 | ₩55,008 | ₩55,375 | +0.63% | 3.9천 |
| 2026.09.30 | ₩54,861 | ₩54,861 | ₩54,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,724 |
| -0.25% |
| 900 |
| 2026.09.29 | ₩54,988 | ₩54,988 | ₩54,988 | ₩54,988 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩55,141 | ₩55,141 | ₩54,774 | ₩54,777 | -0.66% | 900 |
|---|
| 2026.09.25 | ₩54,981 | ₩55,207 | ₩54,981 | ₩55,163 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩55,081 | ₩55,515 | ₩55,081 | ₩55,430 | +0.63% | 1천 |
|---|
| 2026.09.23 | ₩55,195 | ₩55,311 | ₩55,195 | ₩55,311 | +0.21% | 400 |
|---|
| 2026.09.22 | ₩56,463 | ₩56,614 | ₩56,436 | ₩56,614 | +0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩55,902 | ₩56,879 | ₩55,902 | ₩56,879 | +1.75% | 4.2천 |
|---|
| 2026.09.18 | ₩52,392 | ₩53,876 | ₩52,392 | ₩53,876 | +2.83% | 700 |
|---|
| 2026.09.17 | ₩50,403 | ₩50,510 | ₩50,353 | ₩50,353 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩49,522 | ₩49,781 | ₩49,342 | ₩49,781 | +0.52% | 1.2천 |
|---|
| 2026.09.15 | ₩50,042 | ₩50,163 | ₩49,575 | ₩49,852 | -0.38% | 2천 |
|---|
| 2026.09.14 | ₩51,524 | ₩52,165 | ₩51,524 | ₩52,165 | +1.24% | 700 |
|---|
| 2026.09.11 | ₩52,619 | ₩52,619 | ₩51,557 | ₩51,557 | -2.02% | 800 |
|---|
| 2026.09.10 | ₩50,450 | ₩50,917 | ₩50,349 | ₩50,741 | +0.58% | 900 |
|---|
| 2026.09.09 | ₩52,071 | ₩52,071 | ₩51,137 | ₩51,137 | -1.79% | 900 |
|---|
| 2026.09.08 | ₩51,349 | ₩51,349 | ₩51,349 | ₩51,349 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,290 | ₩51,804 | ₩51,290 | ₩51,684 | +0.77% | 2.7천 |
|---|
| 2026.09.03 | ₩51,064 | ₩52,979 | ₩51,064 | ₩52,979 | +3.75% | 4.3천 |
|---|
| 2026.09.02 | ₩49,849 | ₩50,126 | ₩49,849 | ₩50,126 | +0.56% | 1.3천 |
|---|
| 2026.09.01 | ₩50,591 | ₩50,683 | ₩50,311 | ₩50,392 | -0.39% | 1.1천 |
|---|
| 2026.08.31 | ₩51,110 | ₩51,691 | ₩51,110 | ₩51,670 | +1.09% | 800 |
|---|
| 2026.08.28 | ₩51,904 | ₩51,904 | ₩50,450 | ₩50,754 | -2.22% | 1.1천 |
|---|
| 2026.08.27 | ₩51,644 | ₩52,752 | ₩51,644 | ₩52,308 | +1.28% | 1.7천 |
|---|
| 2026.08.26 | ₩51,190 | ₩51,617 | ₩51,084 | ₩51,523 | +0.65% | 600 |
|---|
| 2026.08.25 | ₩51,925 | ₩51,991 | ₩51,471 | ₩51,587 | -0.65% | 3.1천 |
|---|
| 2026.08.24 | ₩51,778 | ₩52,592 | ₩51,630 | ₩51,630 | -0.29% | 4.3천 |
|---|
| 2026.08.21 | ₩50,283 | ₩50,683 | ₩49,962 | ₩50,403 | +0.24% | 3.8천 |
|---|
| 2026.08.20 | ₩47,266 | ₩48,427 | ₩47,266 | ₩48,159 | +1.89% | 1.8천 |
|---|
| 2026.08.19 | ₩42,047 | ₩44,396 | ₩42,047 | ₩44,396 | +5.59% | 900 |
|---|
| 2026.08.18 | ₩41,068 | ₩41,068 | ₩41,068 | ₩41,068 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,432 | ₩40,894 | ₩40,432 | ₩40,894 | +1.14% | 900 |
|---|
| 2026.08.14 | ₩39,938 | ₩40,178 | ₩39,898 | ₩40,153 | +0.54% | 1.3천 |
|---|
| 2026.08.13 | ₩40,485 | ₩40,485 | ₩40,377 | ₩40,377 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩40,779 | ₩40,779 | ₩40,268 | ₩40,268 | -1.25% | 2.5천 |
|---|
| 2026.08.11 | ₩40,258 | ₩40,332 | ₩40,045 | ₩40,332 | +0.18% | 2.3천 |
|---|
| 2026.08.10 | ₩41,046 | ₩41,046 | ₩40,445 | ₩40,445 | -1.46% | 900 |
|---|
| 2026.08.07 | ₩41,006 | ₩41,290 | ₩41,006 | ₩41,290 | +0.69% | 1천 |
|---|
| 2026.08.06 | ₩41,099 | ₩41,179 | ₩40,966 | ₩40,980 | -0.29% | 2천 |
|---|
| 2026.08.05 | ₩40,699 | ₩41,265 | ₩40,645 | ₩41,265 | +1.39% | 1.5천 |
|---|
| 2026.08.04 | ₩40,258 | ₩40,595 | ₩40,258 | ₩40,595 | +0.84% | 800 |
|---|
| 2026.08.03 | ₩39,552 | ₩40,390 | ₩39,552 | ₩40,390 | +2.12% | 600 |
|---|
| 2026.07.31 | ₩40,218 | ₩40,218 | ₩40,083 | ₩40,083 | -0.34% | 300 |
|---|
| 2026.07.30 | ₩41,419 | ₩41,419 | ₩41,166 | ₩41,329 | -0.22% | 6.7천 |
|---|
| 2026.07.29 | ₩41,086 | ₩41,139 | ₩40,579 | ₩40,579 | -1.23% | 5천 |
|---|
| 2026.07.28 | ₩40,352 | ₩41,046 | ₩40,085 | ₩41,032 | +1.69% | 4.2천 |
|---|
| 2026.07.27 | ₩41,580 | ₩41,900 | ₩41,313 | ₩41,702 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩40,365 | ₩40,525 | ₩40,365 | ₩40,505 | +0.35% | 700 |
|---|
| 2026.07.23 | ₩41,112 | ₩41,112 | ₩40,784 | ₩40,784 | -0.80% | 700 |
|---|
| 2026.07.22 | ₩42,127 | ₩42,127 | ₩41,660 | ₩41,750 | -0.89% | 2.3천 |
|---|
| 2026.07.21 | ₩42,220 | ₩42,220 | ₩41,793 | ₩41,896 | -0.77% | 1.5천 |
|---|
| 2026.07.20 | ₩40,619 | ₩41,326 | ₩40,505 | ₩41,229 | +1.50% | 5.2천 |
|---|
| 2026.07.17 | ₩40,365 | ₩40,365 | ₩40,308 | ₩40,308 | -0.14% | 500 |
|---|
| 2026.07.16 | ₩40,832 | ₩40,966 | ₩40,565 | ₩40,688 | -0.35% | 1.8천 |
|---|
| 2026.07.15 | ₩41,566 | ₩41,740 | ₩41,419 | ₩41,477 | -0.22% | 1.3천 |
|---|
| 2026.07.14 | ₩40,525 | ₩40,939 | ₩40,525 | ₩40,866 | +0.84% | 1.8천 |
|---|
| 2026.07.13 | ₩38,885 | ₩39,124 | ₩38,750 | ₩38,926 | +0.11% | 1.7천 |
|---|
| 2026.07.10 | ₩39,898 | ₩39,898 | ₩39,537 | ₩39,739 | -0.40% | 700 |
|---|
| 2026.07.09 | ₩38,656 | ₩39,217 | ₩38,656 | ₩38,990 | +0.86% | 1.2만 |
|---|
| 2026.07.08 | ₩38,082 | ₩38,562 | ₩38,082 | ₩38,562 | +1.26% | 500 |
|---|
| 2026.07.07 | ₩39,230 | ₩39,884 | ₩39,230 | ₩39,698 | +1.19% | 1.6천 |
|---|
| 2026.07.06 | ₩38,403 | ₩39,667 | ₩38,403 | ₩39,667 | +3.29% | 500 |
|---|
| 2026.07.02 | ₩37,695 | ₩38,056 | ₩37,695 | ₩37,958 | +0.70% | 5천 |
|---|
| 2026.07.01 | ₩36,013 | ₩36,534 | ₩36,013 | ₩36,505 | +1.36% | 800 |
|---|
| 2026.06.30 | ₩35,413 | ₩35,706 | ₩35,413 | ₩35,706 | +0.83% | 600 |
|---|
| 2026.06.29 | ₩35,893 | ₩36,750 | ₩35,893 | ₩36,750 | +2.39% | 800 |
|---|
| 2026.06.26 | ₩35,987 | ₩36,187 | ₩35,733 | ₩36,041 | +0.15% | 1.7천 |
|---|
| 2026.06.25 | ₩35,520 | ₩35,820 | ₩35,520 | ₩35,664 | +0.41% | 800 |
|---|
| 2026.06.24 | ₩37,215 | ₩37,241 | ₩36,083 | ₩36,083 | -3.04% | 1.2천 |
|---|
| 2026.06.23 | ₩37,468 | ₩37,869 | ₩37,468 | ₩37,786 | +0.85% | 1.4천 |
|---|
| 2026.06.22 | ₩40,058 | ₩40,058 | ₩39,204 | ₩39,257 | -2.00% | 900 |
|---|
| 2026.06.18 | ₩39,177 | ₩39,177 | ₩38,069 | ₩38,502 | -1.72% | 9.9천 |
|---|
| 2026.06.17 | ₩39,764 | ₩39,778 | ₩39,150 | ₩39,185 | -1.46% | 700 |
|---|
| 2026.06.16 | ₩40,538 | ₩40,538 | ₩40,098 | ₩40,321 | -0.54% | 1.2천 |
|---|
| 2026.06.15 | ₩40,939 | ₩41,473 | ₩40,765 | ₩40,954 | +0.04% | 5.2천 |
|---|
| 2026.06.12 | ₩38,216 | ₩38,536 | ₩38,216 | ₩38,253 | +0.10% | 9.2천 |
|---|
| 2026.06.11 | ₩37,896 | ₩38,536 | ₩37,428 | ₩38,429 | +1.41% | 3천 |
|---|
| 2026.06.10 | ₩37,348 | ₩37,575 | ₩37,348 | ₩37,362 | +0.04% | 1.3천 |
|---|
| 2026.06.09 | ₩38,056 | ₩38,056 | ₩36,829 | ₩37,715 | -0.89% | 9.9천 |
|---|
| 2026.06.08 | ₩38,470 | ₩38,750 | ₩38,392 | ₩38,392 | -0.20% | 1.1만 |
|---|
| 2026.06.05 | ₩36,774 | ₩36,854 | ₩35,706 | ₩36,230 | -1.48% | 6.8천 |
|---|
| 2026.06.04 | ₩39,150 | ₩39,604 | ₩39,150 | ₩39,421 | +0.69% | 6.4천 |
|---|
| 2026.06.03 | ₩41,406 | ₩41,406 | ₩40,274 | ₩40,274 | -2.73% | 3천 |
|---|
| 2026.06.02 | ₩42,567 | ₩42,567 | ₩41,893 | ₩42,025 | -1.27% | 2.6천 |
|---|
| 2026.06.01 | ₩44,249 | ₩44,450 | ₩43,916 | ₩44,450 | +0.45% | 1.8천 |
|---|
| 2026.05.29 | ₩44,703 | ₩45,784 | ₩44,703 | ₩45,300 | +1.33% | 1.4천 |
|---|
| 2026.05.28 | ₩44,610 | ₩45,248 | ₩44,603 | ₩45,248 | +1.43% | 2.7천 |
|---|
| 2026.05.27 | ₩46,118 | ₩46,385 | ₩46,118 | ₩46,131 | +0.03% | 1.3천 |
|---|
| 2026.05.26 | ₩47,453 | ₩47,628 | ₩46,532 | ₩46,621 | -1.75% | 4.7천 |
|---|
| 2026.05.22 | ₩47,693 | ₩47,693 | ₩46,569 | ₩46,569 | -2.36% | 1.5천 |
|---|
| 2026.05.21 | ₩47,653 | ₩48,027 | ₩47,653 | ₩48,027 | +0.78% | 1.1천 |
|---|
| 2026.05.20 | ₩47,933 | ₩47,989 | ₩47,807 | ₩47,989 | +0.12% | 800 |
|---|
| 2026.05.19 | ₩47,560 | ₩47,560 | ₩47,406 | ₩47,406 | -0.32% | 700 |
|---|
| 2026.05.18 | ₩47,827 | ₩47,827 | ₩47,099 | ₩47,530 | -0.62% | 2.6천 |
|---|
| 2026.05.15 | ₩49,335 | ₩49,442 | ₩49,335 | ₩49,403 | +0.14% | 3천 |
|---|
| 2026.05.14 | ₩50,029 | ₩51,257 | ₩49,949 | ₩51,023 | +1.99% | 1.4천 |
|---|
| 2026.05.13 | ₩50,056 | ₩50,102 | ₩49,914 | ₩49,914 | -0.28% | 1.2천 |
|---|
| 2026.05.12 | ₩50,456 | ₩50,656 | ₩50,456 | ₩50,656 | +0.40% | 900 |
|---|
| 2026.05.11 | ₩51,150 | ₩51,751 | ₩50,710 | ₩51,662 | +1.00% | 5.7천 |
|---|
| 2026.05.08 | ₩50,323 | ₩50,806 | ₩50,030 | ₩50,806 | +0.96% | 6.1천 |
|---|
| 2026.05.07 | ₩51,084 | ₩51,084 | ₩50,243 | ₩50,523 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩52,065 | ₩52,065 | ₩51,431 | ₩51,537 | -1.01% | 2.7천 |
|---|
| 2026.05.05 | ₩52,058 | ₩52,058 | ₩51,738 | ₩51,965 | -0.18% | 1천 |
|---|
| 2026.05.04 | ₩50,795 | ₩51,738 | ₩50,536 | ₩51,273 | +0.94% | 5.7천 |
|---|
| 2026.05.01 | ₩50,296 | ₩50,443 | ₩50,122 | ₩50,225 | -0.14% | 3천 |
|---|
| 2026.04.30 | ₩49,001 | ₩49,077 | ₩48,921 | ₩49,077 | +0.16% | 1.1천 |
|---|
| 2026.04.29 | ₩49,682 | ₩49,729 | ₩48,419 | ₩48,419 | -2.54% | 1.6천 |
|---|
| 2026.04.28 | ₩49,041 | ₩49,539 | ₩48,721 | ₩49,539 | +1.02% | 9천 |
|---|
| 2026.04.27 | ₩49,519 | ₩49,519 | ₩49,519 | ₩49,519 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩50,183 | ₩50,183 | ₩50,176 | ₩50,176 | -0.01% | 600 |
|---|
| 2026.04.23 | ₩50,149 | ₩50,363 | ₩49,775 | ₩50,228 | +0.16% | 3천 |
|---|
| 2026.04.22 | ₩51,577 | ₩51,577 | ₩51,508 | ₩51,508 | -0.13% | 400 |
|---|
| 2026.04.21 | ₩49,522 | ₩49,522 | ₩49,136 | ₩49,136 | -0.78% | 500 |
|---|
| 2026.04.20 | ₩49,535 | ₩50,016 | ₩48,908 | ₩49,964 | +0.86% | 1.1만 |
|---|
| 2026.04.17 | ₩50,843 | ₩51,871 | ₩50,843 | ₩51,428 | +1.15% | 4.7천 |
|---|
| 2026.04.16 | ₩49,161 | ₩49,985 | ₩49,148 | ₩49,985 | +1.68% | 1.4만 |
|---|
| 2026.04.15 | ₩49,348 | ₩50,066 | ₩49,215 | ₩50,066 | +1.46% | 800 |
|---|
| 2026.04.14 | ₩50,456 | ₩50,456 | ₩49,081 | ₩49,131 | -2.63% | 2.7천 |
|---|
| 2026.04.13 | ₩47,159 | ₩48,339 | ₩47,054 | ₩48,339 | +2.50% | 1.6천 |
|---|
| 2026.04.10 | ₩47,628 | ₩48,179 | ₩47,626 | ₩48,179 | +1.16% | 1천 |
|---|
| 2026.04.09 | ₩46,305 | ₩47,546 | ₩46,305 | ₩47,426 | +2.42% | 3천 |
|---|
| 2026.04.08 | ₩47,947 | ₩47,947 | ₩46,919 | ₩47,028 | -1.92% | 1.7천 |
|---|
| 2026.04.07 | ₩44,303 | ₩45,268 | ₩44,303 | ₩45,268 | +2.18% | 7.2천 |
|---|
| 2026.04.06 | ₩45,744 | ₩46,087 | ₩45,738 | ₩45,834 | +0.20% | 3.3천 |
|---|
| 2026.04.02 | ₩43,315 | ₩44,316 | ₩43,315 | ₩44,113 | +1.84% | 800 |
|---|
| 2026.04.01 | ₩45,411 | ₩45,544 | ₩44,943 | ₩45,297 | -0.25% | 6.8천 |
|---|
| 2026.03.31 | ₩44,062 | ₩44,837 | ₩44,049 | ₩44,720 | +1.49% | 2천 |
|---|
| 2026.03.30 | ₩44,249 | ₩44,249 | ₩43,362 | ₩43,522 | -1.64% | 2.6천 |
|---|
| 2026.03.27 | ₩43,088 | ₩43,088 | ₩42,728 | ₩42,928 | -0.37% | 6.3천 |
|---|
| 2026.03.26 | ₩45,330 | ₩45,411 | ₩44,316 | ₩44,409 | -2.03% | 1.3만 |
|---|
| 2026.03.25 | ₩46,919 | ₩46,932 | ₩46,478 | ₩46,563 | -0.76% | 1.5천 |
|---|
| 2026.03.24 | ₩45,811 | ₩45,811 | ₩45,437 | ₩45,437 | -0.82% | 400 |
|---|
| 2026.03.23 | ₩46,532 | ₩47,126 | ₩46,272 | ₩46,318 | -0.46% | 2.5천 |
|---|
| 2026.03.20 | ₩45,798 | ₩46,038 | ₩45,654 | ₩45,989 | +0.42% | 1.6천 |
|---|
| 2026.03.19 | ₩45,965 | ₩46,122 | ₩45,345 | ₩46,122 | +0.34% | 4.2천 |
|---|
| 2026.03.18 | ₩47,907 | ₩47,960 | ₩46,854 | ₩46,854 | -2.20% | 3.3천 |
|---|
| 2026.03.17 | ₩49,204 | ₩49,695 | ₩49,188 | ₩49,444 | +0.49% | 2.3천 |
|---|
| 2026.03.16 | ₩48,761 | ₩49,335 | ₩48,254 | ₩49,308 | +1.12% | 5.5천 |
|---|
| 2026.03.13 | ₩47,693 | ₩47,787 | ₩45,958 | ₩45,958 | -3.64% | 2.3천 |
|---|
| 2026.03.12 | ₩45,544 | ₩45,584 | ₩45,043 | ₩45,397 | -0.32% | 1.8천 |
|---|
| 2026.03.11 | ₩45,277 | ₩45,575 | ₩45,084 | ₩45,575 | +0.66% | 1.3천 |
|---|
| 2026.03.10 | ₩45,517 | ₩46,038 | ₩44,863 | ₩44,971 | -1.20% | 3.1천 |
|---|
| 2026.03.09 | ₩44,570 | ₩44,638 | ₩44,196 | ₩44,556 | -0.03% | 2.9천 |
|---|
| 2026.03.06 | ₩43,982 | ₩43,982 | ₩43,515 | ₩43,689 | -0.67% | 3.4천 |
|---|
| 2026.03.05 | ₩46,759 | ₩46,839 | ₩45,504 | ₩45,904 | -1.83% | 4.7천 |
|---|
| 2026.03.04 | ₩46,105 | ₩47,896 | ₩45,947 | ₩47,437 | +2.89% | 5.4천 |
|---|
| 2026.03.03 | ₩42,714 | ₩44,049 | ₩42,714 | ₩43,715 | +2.34% | 1.8천 |
|---|
| 2026.03.02 | ₩42,714 | ₩45,356 | ₩42,714 | ₩44,663 | +4.56% | 4.4천 |
|---|
| 2026.02.27 | ₩42,714 | ₩42,841 | ₩42,247 | ₩42,413 | -0.71% | 4.1천 |
|---|
| 2026.02.26 | ₩44,088 | ₩44,296 | ₩43,410 | ₩44,022 | -0.15% | 2.4천 |
|---|
| 2026.02.25 | ₩43,355 | ₩45,397 | ₩43,175 | ₩45,294 | +4.47% | 7.3천 |
|---|
| 2026.02.24 | ₩40,685 | ₩41,500 | ₩40,685 | ₩41,383 | +1.72% | 3.3천 |
|---|
| 2026.02.23 | ₩42,607 | ₩42,607 | ₩41,153 | ₩41,326 | -3.01% | 3.9천 |
|---|
| 2026.02.20 | ₩43,248 | ₩43,709 | ₩43,121 | ₩43,659 | +0.95% | 2.7천 |
|---|
| 2026.02.19 | ₩42,421 | ₩43,216 | ₩42,421 | ₩43,216 | +1.88% | 2.3천 |
|---|
| 2026.02.18 | ₩43,435 | ₩44,056 | ₩42,862 | ₩42,862 | -1.32% | 3.6천 |
|---|
| 2026.02.17 | ₩43,996 | ₩44,049 | ₩43,101 | ₩43,862 | -0.30% | 5천 |
|---|
| 2026.02.13 | ₩44,089 | ₩45,110 | ₩44,089 | ₩44,750 | +1.50% | 3.5천 |
|---|
| 2026.02.12 | ₩43,929 | ₩44,022 | ₩42,047 | ₩42,300 | -3.71% | 6.4천 |
|---|
| 2026.02.11 | ₩44,049 | ₩44,101 | ₩42,248 | ₩43,460 | -1.34% | 6.7천 |
|---|
| 2026.02.10 | ₩44,663 | ₩45,100 | ₩43,917 | ₩44,409 | -0.57% | 7.1천 |
|---|
| 2026.02.09 | ₩44,556 | ₩46,292 | ₩44,556 | ₩46,292 | +3.89% | 3.7천 |
|---|
| 2026.02.06 | ₩43,208 | ₩45,637 | ₩43,208 | ₩45,317 | +4.88% | 9.4천 |
|---|
| 2026.02.05 | ₩45,611 | ₩45,851 | ₩40,579 | ₩40,911 | -10.30% | 1.8만 |
|---|
| 2026.02.04 | ₩48,668 | ₩48,668 | ₩46,518 | ₩47,586 | -2.22% | 1.7만 |
|---|
| 2026.02.03 | ₩50,923 | ₩50,923 | ₩46,999 | ₩50,016 | -1.78% | 1.2만 |
|---|
| 2026.02.02 | ₩50,830 | ₩51,938 | ₩50,763 | ₩50,777 | -0.11% | 3.7만 |
|---|
| 2026.01.30 | ₩57,197 | ₩57,624 | ₩56,356 | ₩56,614 | -1.02% | 3.7만 |
|---|
| 2026.01.29 | ₩60,467 | ₩60,561 | ₩57,351 | ₩57,878 | -4.28% | 1.6만 |
|---|
| 2026.01.28 | ₩62,155 | ₩62,583 | ₩61,862 | ₩61,869 | -0.46% | 6.8천 |
|---|
| 2026.01.27 | ₩60,841 | ₩62,163 | ₩60,401 | ₩62,016 | +1.93% | 7.8천 |
|---|
| 2026.01.26 | ₩60,187 | ₩61,161 | ₩60,014 | ₩60,192 | +0.01% | 1.5만 |
|---|
| 2026.01.23 | ₩61,442 | ₩62,363 | ₩60,761 | ₩61,348 | -0.15% | 6.5천 |
|---|
| 2026.01.22 | ₩61,789 | ₩61,789 | ₩60,923 | ₩61,282 | -0.82% | 7.5천 |
|---|
| 2026.01.21 | ₩61,869 | ₩62,843 | ₩60,067 | ₩62,416 | +0.88% | 1.1만 |
|---|
| 2026.01.20 | ₩63,164 | ₩63,497 | ₩61,782 | ₩61,966 | -1.90% | 1.9만 |
|---|
| 2026.01.16 | ₩67,715 | ₩67,715 | ₩66,398 | ₩67,199 | -0.76% | 4.6천 |
|---|
| 2026.01.15 | ₩68,663 | ₩68,663 | ₩67,049 | ₩67,049 | -2.35% | 9.2천 |
|---|
| 2026.01.14 | ₩67,769 | ₩69,234 | ₩67,769 | ₩68,962 | +1.76% | 7.2천 |
|---|
| 2026.01.13 | ₩64,926 | ₩66,195 | ₩64,672 | ₩66,060 | +1.75% | 1.1만 |
|---|
| 2026.01.12 | ₩63,257 | ₩64,458 | ₩63,217 | ₩63,937 | +1.07% | 4.2천 |
|---|
| 2026.01.09 | ₩63,604 | ₩64,378 | ₩62,901 | ₩63,170 | -0.68% | 4.1천 |
|---|
| 2026.01.08 | ₩63,110 | ₩64,232 | ₩63,018 | ₩63,776 | +1.06% | 4.2천 |
|---|
| 2026.01.07 | ₩64,992 | ₩65,193 | ₩63,997 | ₩64,163 | -1.28% | 4.4천 |
|---|
| 2026.01.06 | ₩66,674 | ₩66,995 | ₩64,819 | ₩65,881 | -1.19% | 4.1천 |
|---|
| 2026.01.05 | ₩65,139 | ₩66,701 | ₩64,826 | ₩66,445 | +2.00% | 1.1만 |
|---|
| 2026.01.02 | ₩62,576 | ₩64,338 | ₩62,576 | ₩63,636 | +1.69% | 7.5천 |
|---|
| 2025.12.31 | ₩61,749 | ₩61,936 | ₩61,201 | ₩61,415 | -0.54% | 1.2만 |
|---|
| 2025.12.30 | ₩61,375 | ₩62,176 | ₩61,295 | ₩61,295 | -0.13% | 1.7만 |
|---|
| 2025.12.29 | ₩60,841 | ₩61,264 | ₩60,734 | ₩60,801 | -0.07% | 1.7만 |
|---|
| 2025.12.26 | ₩61,829 | ₩61,989 | ₩60,345 | ₩60,921 | -1.47% | 8.3천 |
|---|
| 2025.12.24 | ₩60,921 | ₩60,921 | ₩60,184 | ₩60,902 | -0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩65,753 | ₩66,210 | ₩65,520 | ₩66,210 | +0.69% | 5.1천 |
|---|
| 2025.12.22 | ₩67,996 | ₩67,996 | ₩66,381 | ₩66,537 | -2.15% | 6.8천 |
|---|
| 2025.12.19 | ₩66,020 | ₩66,602 | ₩65,673 | ₩66,602 | +0.88% | 8.2천 |
|---|
| 2025.12.18 | ₩66,207 | ₩67,159 | ₩62,991 | ₩62,991 | -4.86% | 6.5천 |
|---|
| 2025.12.17 | ₩67,210 | ₩67,210 | ₩63,698 | ₩63,965 | -4.83% | 3.2천 |
|---|
| 2025.12.16 | ₩65,379 | ₩66,180 | ₩65,379 | ₩66,075 | +1.06% | 5.1천 |
|---|
| 2025.12.15 | ₩68,877 | ₩68,877 | ₩64,739 | ₩65,147 | -5.41% | 7.1천 |
|---|
| 2025.12.12 | ₩70,591 | ₩70,599 | ₩68,009 | ₩68,543 | -2.90% | 5천 |
|---|
| 2025.12.11 | ₩69,971 | ₩70,700 | ₩69,356 | ₩70,700 | +1.04% | 3.8천 |
|---|
| 2025.12.10 | ₩72,080 | ₩73,602 | ₩71,658 | ₩72,628 | +0.76% | 5.9천 |
|---|
| 2025.12.09 | ₩68,997 | ₩73,695 | ₩68,823 | ₩72,521 | +5.11% | 5.5천 |
|---|
| 2025.12.08 | ₩69,771 | ₩69,890 | ₩68,717 | ₩69,359 | -0.59% | 6.8천 |
|---|
| 2025.12.05 | ₩68,997 | ₩69,517 | ₩67,079 | ₩67,578 | -2.06% | 5천 |
|---|
| 2025.12.04 | ₩71,137 | ₩71,137 | ₩68,810 | ₩70,123 | -1.42% | 9.2천 |
|---|
| 2025.12.03 | ₩69,544 | ₩70,438 | ₩69,331 | ₩70,318 | +1.11% | 7.1천 |
|---|
| 2025.12.02 | ₩65,593 | ₩68,650 | ₩65,593 | ₩67,793 | +3.35% | 5.7천 |
|---|
| 2025.12.01 | ₩64,285 | ₩64,285 | ₩62,309 | ₩63,152 | -1.76% | 9.3천 |
|---|
| 2025.11.28 | ₩74,022 | ₩74,616 | ₩73,188 | ₩73,368 | -0.88% | 4.9천 |
|---|
| 2025.11.26 | ₩70,812 | ₩73,335 | ₩70,412 | ₩73,001 | +3.09% | 4.1천 |
|---|
| 2025.11.25 | ₩70,292 | ₩71,093 | ₩70,292 | ₩70,761 | +0.67% | 6천 |
|---|
| 2025.11.24 | ₩69,210 | ₩71,977 | ₩69,210 | ₩71,977 | +4.00% | 4천 |
|---|
| 2025.11.21 | ₩66,741 | ₩68,295 | ₩66,307 | ₩67,307 | +0.85% | 7.7천 |
|---|
| 2025.11.20 | ₩73,322 | ₩73,322 | ₩69,084 | ₩69,220 | -5.59% | 3.5천 |
|---|
| 2025.11.19 | ₩73,535 | ₩74,710 | ₩70,692 | ₩71,797 | -2.36% | 6.6천 |
|---|
| 2025.11.18 | ₩74,029 | ₩76,184 | ₩73,615 | ₩75,343 | +1.77% | 3.7천 |
|---|
| 2025.11.17 | ₩75,791 | ₩77,420 | ₩72,668 | ₩73,522 | -2.99% | 2.4만 |
|---|
| 2025.11.14 | ₩76,272 | ₩78,594 | ₩75,911 | ₩75,925 | -0.46% | 1.2만 |
|---|
| 2025.11.13 | ₩82,972 | ₩83,333 | ₩77,851 | ₩77,851 | -6.17% | 8.3천 |
|---|
| 2025.11.12 | ₩85,428 | ₩85,428 | ₩81,564 | ₩82,324 | -3.63% | 6.5천 |
|---|
| 2025.11.11 | ₩84,721 | ₩84,788 | ₩83,119 | ₩83,175 | -1.82% | 3.7만 |
|---|
| 2025.11.10 | ₩85,135 | ₩86,096 | ₩85,001 | ₩85,977 | +0.99% | 3.5천 |
|---|
| 2025.11.07 | ₩80,287 | ₩83,963 | ₩80,287 | ₩83,963 | +4.58% | 7.2천 |
|---|
| 2025.11.06 | ₩81,537 | ₩81,674 | ₩80,450 | ₩80,870 | -0.82% | 1.1만 |
|---|
| 2025.11.05 | ₩81,824 | ₩84,187 | ₩81,824 | ₩83,873 | +2.50% | 3.1천 |
|---|
| 2025.11.04 | ₩83,600 | ₩84,895 | ₩79,328 | ₩79,364 | -5.07% | 6.2천 |
|---|
| 2025.11.03 | ₩88,779 | ₩89,073 | ₩86,336 | ₩86,345 | -2.74% | 5천 |
|---|
| 2025.10.31 | ₩96,014 | ₩96,748 | ₩96,014 | ₩96,734 | +0.75% | 2.8천 |
|---|
| 2025.10.30 | ₩94,779 | ₩94,779 | ₩92,726 | ₩92,726 | -2.17% | 4천 |
|---|
| 2025.10.29 | ₩100,018 | ₩100,018 | ₩97,171 | ₩97,171 | -2.85% | 2.5천 |
|---|
| 2025.10.28 | ₩102,018 | ₩102,447 | ₩100,055 | ₩100,055 | -1.92% | 1.4천 |
|---|
| 2025.10.27 | ₩101,755 | ₩103,248 | ₩101,700 | ₩102,562 | +0.79% | 3.8천 |
|---|
| 2025.10.24 | ₩96,521 | ₩97,431 | ₩96,521 | ₩97,431 | +0.94% | 1천 |
|---|
| 2025.10.23 | ₩95,660 | ₩97,567 | ₩95,660 | ₩96,601 | +0.98% | 1.9천 |
|---|
| 2025.10.22 | ₩95,437 | ₩95,667 | ₩94,425 | ₩94,425 | -1.06% | 1.7천 |
|---|
| 2025.10.21 | ₩100,245 | ₩100,245 | ₩98,973 | ₩98,973 | -1.27% | 700 |
|---|
| 2025.10.20 | ₩98,616 | ₩99,204 | ₩96,981 | ₩98,264 | -0.36% | 3천 |
|---|
| 2025.10.17 | ₩93,237 | ₩94,659 | ₩92,957 | ₩94,365 | +1.21% | 3만 |
|---|
| 2025.10.16 | ₩96,732 | ₩96,732 | ₩95,222 | ₩95,689 | -1.08% | 4.6천 |
|---|
| 2025.10.15 | ₩99,484 | ₩99,484 | ₩97,442 | ₩98,351 | -1.14% | 2천 |
|---|
| 2025.10.14 | ₩98,603 | ₩101,393 | ₩97,562 | ₩100,681 | +2.11% | 5천 |
|---|
| 2025.10.13 | ₩101,433 | ₩104,089 | ₩101,086 | ₩104,036 | +2.57% | 1만 |
|---|
| 2025.10.10 | ₩108,294 | ₩108,294 | ₩100,552 | ₩101,138 | -6.61% | 1.1만 |
|---|