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 | ₩52,400 | ₩52,400 | ₩52,227 | ₩52,235 | -0.32% | 1.5천 |
| 2026.10.08 | ₩51,412 | ₩51,933 | ₩51,412 | ₩51,933 | +1.01% | 700 |
| 2026.10.07 | ₩53,575 | ₩53,575 | ₩53,551 | ₩53,551 | -0.04% | 400 |
| 2026.10.06 | ₩55,806 | ₩56,113 | ₩55,550 | ₩55,550 | -0.46% | 900 |
| 2026.10.05 | ₩55,512 | ₩55,775 | ₩55,512 | ₩55,775 | +0.47% | 600 |
| 2026.10.02 | ₩56,260 | ₩56,300 | ₩54,896 | ₩54,896 | -2.42% | 2.1천 |
| 2026.10.01 | ₩55,051 | ₩55,398 | ₩55,031 | ₩55,398 | +0.63% | 3.9천 |
| 2026.09.30 | ₩54,884 | ₩54,884 | ₩54,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,747 |
| -0.25% |
| 900 |
| 2026.09.29 | ₩55,011 | ₩55,011 | ₩55,011 | ₩55,011 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩55,165 | ₩55,165 | ₩54,797 | ₩54,800 | -0.66% | 900 |
|---|
| 2026.09.25 | ₩55,004 | ₩55,230 | ₩55,004 | ₩55,186 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩55,104 | ₩55,538 | ₩55,104 | ₩55,453 | +0.63% | 1천 |
|---|
| 2026.09.23 | ₩55,218 | ₩55,334 | ₩55,218 | ₩55,334 | +0.21% | 400 |
|---|
| 2026.09.22 | ₩56,487 | ₩56,637 | ₩56,460 | ₩56,637 | +0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩55,926 | ₩56,903 | ₩55,926 | ₩56,903 | +1.75% | 4.2천 |
|---|
| 2026.09.18 | ₩52,414 | ₩53,899 | ₩52,414 | ₩53,899 | +2.83% | 700 |
|---|
| 2026.09.17 | ₩50,424 | ₩50,531 | ₩50,375 | ₩50,375 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩49,543 | ₩49,802 | ₩49,362 | ₩49,802 | +0.52% | 1.2천 |
|---|
| 2026.09.15 | ₩50,063 | ₩50,184 | ₩49,596 | ₩49,872 | -0.38% | 2천 |
|---|
| 2026.09.14 | ₩51,546 | ₩52,187 | ₩51,546 | ₩52,187 | +1.24% | 700 |
|---|
| 2026.09.11 | ₩52,641 | ₩52,641 | ₩51,579 | ₩51,579 | -2.02% | 800 |
|---|
| 2026.09.10 | ₩50,471 | ₩50,938 | ₩50,371 | ₩50,762 | +0.58% | 900 |
|---|
| 2026.09.09 | ₩52,093 | ₩52,093 | ₩51,158 | ₩51,158 | -1.79% | 900 |
|---|
| 2026.09.08 | ₩51,371 | ₩51,371 | ₩51,371 | ₩51,371 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,312 | ₩51,826 | ₩51,312 | ₩51,706 | +0.77% | 2.7천 |
|---|
| 2026.09.03 | ₩51,085 | ₩53,001 | ₩51,085 | ₩53,001 | +3.75% | 4.3천 |
|---|
| 2026.09.02 | ₩49,870 | ₩50,148 | ₩49,870 | ₩50,148 | +0.56% | 1.3천 |
|---|
| 2026.09.01 | ₩50,612 | ₩50,704 | ₩50,332 | ₩50,413 | -0.39% | 1.1천 |
|---|
| 2026.08.31 | ₩51,132 | ₩51,713 | ₩51,132 | ₩51,691 | +1.09% | 800 |
|---|
| 2026.08.28 | ₩51,926 | ₩51,926 | ₩50,471 | ₩50,775 | -2.22% | 1.1천 |
|---|
| 2026.08.27 | ₩51,666 | ₩52,774 | ₩51,666 | ₩52,330 | +1.28% | 1.7천 |
|---|
| 2026.08.26 | ₩51,212 | ₩51,639 | ₩51,105 | ₩51,544 | +0.65% | 600 |
|---|
| 2026.08.25 | ₩51,946 | ₩52,013 | ₩51,492 | ₩51,608 | -0.65% | 3.1천 |
|---|
| 2026.08.24 | ₩51,799 | ₩52,614 | ₩51,651 | ₩51,651 | -0.29% | 4.3천 |
|---|
| 2026.08.21 | ₩50,304 | ₩50,704 | ₩49,983 | ₩50,424 | +0.24% | 3.8천 |
|---|
| 2026.08.20 | ₩47,286 | ₩48,448 | ₩47,286 | ₩48,179 | +1.89% | 1.8천 |
|---|
| 2026.08.19 | ₩42,064 | ₩44,415 | ₩42,064 | ₩44,415 | +5.59% | 900 |
|---|
| 2026.08.18 | ₩41,086 | ₩41,086 | ₩41,086 | ₩41,086 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,449 | ₩40,911 | ₩40,449 | ₩40,911 | +1.14% | 900 |
|---|
| 2026.08.14 | ₩39,955 | ₩40,195 | ₩39,915 | ₩40,170 | +0.54% | 1.3천 |
|---|
| 2026.08.13 | ₩40,502 | ₩40,502 | ₩40,394 | ₩40,394 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩40,796 | ₩40,796 | ₩40,284 | ₩40,284 | -1.25% | 2.5천 |
|---|
| 2026.08.11 | ₩40,275 | ₩40,349 | ₩40,061 | ₩40,349 | +0.18% | 2.3천 |
|---|
| 2026.08.10 | ₩41,063 | ₩41,063 | ₩40,462 | ₩40,462 | -1.46% | 900 |
|---|
| 2026.08.07 | ₩41,023 | ₩41,307 | ₩41,023 | ₩41,307 | +0.69% | 1천 |
|---|
| 2026.08.06 | ₩41,116 | ₩41,196 | ₩40,983 | ₩40,998 | -0.29% | 2천 |
|---|
| 2026.08.05 | ₩40,716 | ₩41,282 | ₩40,662 | ₩41,282 | +1.39% | 1.5천 |
|---|
| 2026.08.04 | ₩40,275 | ₩40,612 | ₩40,275 | ₩40,612 | +0.84% | 800 |
|---|
| 2026.08.03 | ₩39,569 | ₩40,407 | ₩39,569 | ₩40,407 | +2.12% | 600 |
|---|
| 2026.07.31 | ₩40,235 | ₩40,235 | ₩40,100 | ₩40,100 | -0.34% | 300 |
|---|
| 2026.07.30 | ₩41,437 | ₩41,437 | ₩41,183 | ₩41,346 | -0.22% | 6.7천 |
|---|
| 2026.07.29 | ₩41,103 | ₩41,156 | ₩40,596 | ₩40,596 | -1.23% | 5천 |
|---|
| 2026.07.28 | ₩40,369 | ₩41,063 | ₩40,101 | ₩41,050 | +1.69% | 4.2천 |
|---|
| 2026.07.27 | ₩41,597 | ₩41,918 | ₩41,330 | ₩41,720 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩40,382 | ₩40,542 | ₩40,382 | ₩40,522 | +0.35% | 700 |
|---|
| 2026.07.23 | ₩41,130 | ₩41,130 | ₩40,801 | ₩40,801 | -0.80% | 700 |
|---|
| 2026.07.22 | ₩42,145 | ₩42,145 | ₩41,677 | ₩41,768 | -0.89% | 2.3천 |
|---|
| 2026.07.21 | ₩42,238 | ₩42,238 | ₩41,811 | ₩41,914 | -0.77% | 1.5천 |
|---|
| 2026.07.20 | ₩40,636 | ₩41,343 | ₩40,522 | ₩41,246 | +1.50% | 5.2천 |
|---|
| 2026.07.17 | ₩40,382 | ₩40,382 | ₩40,324 | ₩40,324 | -0.14% | 500 |
|---|
| 2026.07.16 | ₩40,849 | ₩40,983 | ₩40,582 | ₩40,705 | -0.35% | 1.8천 |
|---|
| 2026.07.15 | ₩41,584 | ₩41,757 | ₩41,437 | ₩41,494 | -0.22% | 1.3천 |
|---|
| 2026.07.14 | ₩40,542 | ₩40,956 | ₩40,542 | ₩40,883 | +0.84% | 1.8천 |
|---|
| 2026.07.13 | ₩38,901 | ₩39,140 | ₩38,766 | ₩38,942 | +0.11% | 1.7천 |
|---|
| 2026.07.10 | ₩39,915 | ₩39,915 | ₩39,554 | ₩39,756 | -0.40% | 700 |
|---|
| 2026.07.09 | ₩38,673 | ₩39,233 | ₩38,673 | ₩39,006 | +0.86% | 1.2만 |
|---|
| 2026.07.08 | ₩38,098 | ₩38,578 | ₩38,098 | ₩38,578 | +1.26% | 500 |
|---|
| 2026.07.07 | ₩39,247 | ₩39,901 | ₩39,247 | ₩39,714 | +1.19% | 1.6천 |
|---|
| 2026.07.06 | ₩38,419 | ₩39,683 | ₩38,419 | ₩39,683 | +3.29% | 500 |
|---|
| 2026.07.02 | ₩37,711 | ₩38,072 | ₩37,711 | ₩37,974 | +0.70% | 5천 |
|---|
| 2026.07.01 | ₩36,029 | ₩36,549 | ₩36,029 | ₩36,520 | +1.36% | 800 |
|---|
| 2026.06.30 | ₩35,428 | ₩35,721 | ₩35,428 | ₩35,721 | +0.83% | 600 |
|---|
| 2026.06.29 | ₩35,908 | ₩36,766 | ₩35,908 | ₩36,766 | +2.39% | 800 |
|---|
| 2026.06.26 | ₩36,002 | ₩36,202 | ₩35,748 | ₩36,057 | +0.15% | 1.7천 |
|---|
| 2026.06.25 | ₩35,534 | ₩35,835 | ₩35,534 | ₩35,679 | +0.41% | 800 |
|---|
| 2026.06.24 | ₩37,230 | ₩37,257 | ₩36,098 | ₩36,098 | -3.04% | 1.2천 |
|---|
| 2026.06.23 | ₩37,484 | ₩37,885 | ₩37,484 | ₩37,802 | +0.85% | 1.4천 |
|---|
| 2026.06.22 | ₩40,075 | ₩40,075 | ₩39,220 | ₩39,274 | -2.00% | 900 |
|---|
| 2026.06.18 | ₩39,193 | ₩39,193 | ₩38,085 | ₩38,518 | -1.72% | 9.9천 |
|---|
| 2026.06.17 | ₩39,781 | ₩39,794 | ₩39,167 | ₩39,201 | -1.46% | 700 |
|---|
| 2026.06.16 | ₩40,555 | ₩40,555 | ₩40,115 | ₩40,338 | -0.54% | 1.2천 |
|---|
| 2026.06.15 | ₩40,956 | ₩41,490 | ₩40,783 | ₩40,971 | +0.04% | 5.2천 |
|---|
| 2026.06.12 | ₩38,232 | ₩38,552 | ₩38,232 | ₩38,269 | +0.10% | 9.2천 |
|---|
| 2026.06.11 | ₩37,911 | ₩38,552 | ₩37,444 | ₩38,446 | +1.41% | 3천 |
|---|
| 2026.06.10 | ₩37,364 | ₩37,591 | ₩37,364 | ₩37,377 | +0.04% | 1.3천 |
|---|
| 2026.06.09 | ₩38,072 | ₩38,072 | ₩36,844 | ₩37,731 | -0.89% | 9.9천 |
|---|
| 2026.06.08 | ₩38,486 | ₩38,766 | ₩38,408 | ₩38,408 | -0.20% | 1.1만 |
|---|
| 2026.06.05 | ₩36,790 | ₩36,870 | ₩35,721 | ₩36,245 | -1.48% | 6.8천 |
|---|
| 2026.06.04 | ₩39,167 | ₩39,621 | ₩39,167 | ₩39,438 | +0.69% | 6.4천 |
|---|
| 2026.06.03 | ₩41,423 | ₩41,423 | ₩40,291 | ₩40,291 | -2.73% | 3천 |
|---|
| 2026.06.02 | ₩42,585 | ₩42,585 | ₩41,911 | ₩42,043 | -1.27% | 2.6천 |
|---|
| 2026.06.01 | ₩44,268 | ₩44,468 | ₩43,934 | ₩44,468 | +0.45% | 1.8천 |
|---|
| 2026.05.29 | ₩44,722 | ₩45,804 | ₩44,722 | ₩45,319 | +1.33% | 1.4천 |
|---|
| 2026.05.28 | ₩44,628 | ₩45,267 | ₩44,622 | ₩45,267 | +1.43% | 2.7천 |
|---|
| 2026.05.27 | ₩46,137 | ₩46,404 | ₩46,137 | ₩46,151 | +0.03% | 1.3천 |
|---|
| 2026.05.26 | ₩47,473 | ₩47,648 | ₩46,551 | ₩46,641 | -1.75% | 4.7천 |
|---|
| 2026.05.22 | ₩47,713 | ₩47,713 | ₩46,589 | ₩46,589 | -2.36% | 1.5천 |
|---|
| 2026.05.21 | ₩47,673 | ₩48,047 | ₩47,673 | ₩48,047 | +0.78% | 1.1천 |
|---|
| 2026.05.20 | ₩47,953 | ₩48,010 | ₩47,827 | ₩48,010 | +0.12% | 800 |
|---|
| 2026.05.19 | ₩47,580 | ₩47,580 | ₩47,426 | ₩47,426 | -0.32% | 700 |
|---|
| 2026.05.18 | ₩47,847 | ₩47,847 | ₩47,119 | ₩47,550 | -0.62% | 2.6천 |
|---|
| 2026.05.15 | ₩49,356 | ₩49,462 | ₩49,356 | ₩49,424 | +0.14% | 3천 |
|---|
| 2026.05.14 | ₩50,050 | ₩51,279 | ₩49,970 | ₩51,045 | +1.99% | 1.4천 |
|---|
| 2026.05.13 | ₩50,077 | ₩50,123 | ₩49,935 | ₩49,935 | -0.28% | 1.2천 |
|---|
| 2026.05.12 | ₩50,477 | ₩50,678 | ₩50,477 | ₩50,678 | +0.40% | 900 |
|---|
| 2026.05.11 | ₩51,172 | ₩51,773 | ₩50,731 | ₩51,683 | +1.00% | 5.7천 |
|---|
| 2026.05.08 | ₩50,344 | ₩50,827 | ₩50,051 | ₩50,827 | +0.96% | 6.1천 |
|---|
| 2026.05.07 | ₩51,105 | ₩51,105 | ₩50,264 | ₩50,544 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩52,086 | ₩52,086 | ₩51,452 | ₩51,559 | -1.01% | 2.7천 |
|---|
| 2026.05.05 | ₩52,080 | ₩52,080 | ₩51,759 | ₩51,986 | -0.18% | 1천 |
|---|
| 2026.05.04 | ₩50,817 | ₩51,759 | ₩50,557 | ₩51,295 | +0.94% | 5.7천 |
|---|
| 2026.05.01 | ₩50,317 | ₩50,464 | ₩50,144 | ₩50,246 | -0.14% | 3천 |
|---|
| 2026.04.30 | ₩49,022 | ₩49,098 | ₩48,942 | ₩49,098 | +0.16% | 1.1천 |
|---|
| 2026.04.29 | ₩49,703 | ₩49,750 | ₩48,440 | ₩48,440 | -2.54% | 1.6천 |
|---|
| 2026.04.28 | ₩49,062 | ₩49,560 | ₩48,741 | ₩49,560 | +1.02% | 9천 |
|---|
| 2026.04.27 | ₩49,540 | ₩49,540 | ₩49,540 | ₩49,540 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩50,204 | ₩50,204 | ₩50,197 | ₩50,197 | -0.01% | 600 |
|---|
| 2026.04.23 | ₩50,170 | ₩50,384 | ₩49,796 | ₩50,249 | +0.16% | 3천 |
|---|
| 2026.04.22 | ₩51,599 | ₩51,599 | ₩51,530 | ₩51,530 | -0.13% | 400 |
|---|
| 2026.04.21 | ₩49,543 | ₩49,543 | ₩49,157 | ₩49,157 | -0.78% | 500 |
|---|
| 2026.04.20 | ₩49,556 | ₩50,037 | ₩48,928 | ₩49,985 | +0.86% | 1.1만 |
|---|
| 2026.04.17 | ₩50,865 | ₩51,893 | ₩50,865 | ₩51,450 | +1.15% | 4.7천 |
|---|
| 2026.04.16 | ₩49,182 | ₩50,006 | ₩49,169 | ₩50,006 | +1.68% | 1.4만 |
|---|
| 2026.04.15 | ₩49,369 | ₩50,087 | ₩49,235 | ₩50,087 | +1.46% | 800 |
|---|
| 2026.04.14 | ₩50,477 | ₩50,477 | ₩49,102 | ₩49,151 | -2.63% | 2.7천 |
|---|
| 2026.04.13 | ₩47,179 | ₩48,359 | ₩47,073 | ₩48,359 | +2.50% | 1.6천 |
|---|
| 2026.04.10 | ₩47,648 | ₩48,199 | ₩47,646 | ₩48,199 | +1.16% | 1천 |
|---|
| 2026.04.09 | ₩46,324 | ₩47,566 | ₩46,324 | ₩47,446 | +2.42% | 3천 |
|---|
| 2026.04.08 | ₩47,967 | ₩47,967 | ₩46,939 | ₩47,048 | -1.92% | 1.7천 |
|---|
| 2026.04.07 | ₩44,321 | ₩45,287 | ₩44,321 | ₩45,287 | +2.18% | 7.2천 |
|---|
| 2026.04.06 | ₩45,763 | ₩46,107 | ₩45,757 | ₩45,853 | +0.20% | 3.3천 |
|---|
| 2026.04.02 | ₩43,333 | ₩44,335 | ₩43,333 | ₩44,132 | +1.84% | 800 |
|---|
| 2026.04.01 | ₩45,430 | ₩45,563 | ₩44,962 | ₩45,316 | -0.25% | 6.8천 |
|---|
| 2026.03.31 | ₩44,081 | ₩44,855 | ₩44,068 | ₩44,739 | +1.49% | 2천 |
|---|
| 2026.03.30 | ₩44,268 | ₩44,268 | ₩43,380 | ₩43,540 | -1.64% | 2.6천 |
|---|
| 2026.03.27 | ₩43,106 | ₩43,106 | ₩42,746 | ₩42,946 | -0.37% | 6.3천 |
|---|
| 2026.03.26 | ₩45,350 | ₩45,430 | ₩44,335 | ₩44,428 | -2.03% | 1.3만 |
|---|
| 2026.03.25 | ₩46,939 | ₩46,952 | ₩46,498 | ₩46,582 | -0.76% | 1.5천 |
|---|
| 2026.03.24 | ₩45,830 | ₩45,830 | ₩45,456 | ₩45,456 | -0.82% | 400 |
|---|
| 2026.03.23 | ₩46,551 | ₩47,146 | ₩46,291 | ₩46,338 | -0.46% | 2.5천 |
|---|
| 2026.03.20 | ₩45,817 | ₩46,057 | ₩45,673 | ₩46,008 | +0.42% | 1.6천 |
|---|
| 2026.03.19 | ₩45,984 | ₩46,141 | ₩45,364 | ₩46,141 | +0.34% | 4.2천 |
|---|
| 2026.03.18 | ₩47,927 | ₩47,980 | ₩46,873 | ₩46,873 | -2.20% | 3.3천 |
|---|
| 2026.03.17 | ₩49,225 | ₩49,716 | ₩49,209 | ₩49,465 | +0.49% | 2.3천 |
|---|
| 2026.03.16 | ₩48,781 | ₩49,356 | ₩48,274 | ₩49,329 | +1.12% | 5.5천 |
|---|
| 2026.03.13 | ₩47,713 | ₩47,807 | ₩45,977 | ₩45,977 | -3.64% | 2.3천 |
|---|
| 2026.03.12 | ₩45,563 | ₩45,603 | ₩45,062 | ₩45,416 | -0.32% | 1.8천 |
|---|
| 2026.03.11 | ₩45,296 | ₩45,594 | ₩45,102 | ₩45,594 | +0.66% | 1.3천 |
|---|
| 2026.03.10 | ₩45,536 | ₩46,057 | ₩44,882 | ₩44,990 | -1.20% | 3.1천 |
|---|
| 2026.03.09 | ₩44,588 | ₩44,656 | ₩44,214 | ₩44,575 | -0.03% | 2.9천 |
|---|
| 2026.03.06 | ₩44,001 | ₩44,001 | ₩43,533 | ₩43,707 | -0.67% | 3.4천 |
|---|
| 2026.03.05 | ₩46,778 | ₩46,858 | ₩45,523 | ₩45,924 | -1.83% | 4.7천 |
|---|
| 2026.03.04 | ₩46,124 | ₩47,916 | ₩45,966 | ₩47,457 | +2.89% | 5.4천 |
|---|
| 2026.03.03 | ₩42,732 | ₩44,068 | ₩42,732 | ₩43,734 | +2.34% | 1.8천 |
|---|
| 2026.03.02 | ₩42,732 | ₩45,375 | ₩42,732 | ₩44,682 | +4.56% | 4.4천 |
|---|
| 2026.02.27 | ₩42,732 | ₩42,859 | ₩42,265 | ₩42,430 | -0.71% | 4.1천 |
|---|
| 2026.02.26 | ₩44,106 | ₩44,315 | ₩43,428 | ₩44,041 | -0.15% | 2.4천 |
|---|
| 2026.02.25 | ₩43,373 | ₩45,416 | ₩43,193 | ₩45,313 | +4.47% | 7.3천 |
|---|
| 2026.02.24 | ₩40,702 | ₩41,517 | ₩40,702 | ₩41,401 | +1.72% | 3.3천 |
|---|
| 2026.02.23 | ₩42,625 | ₩42,625 | ₩41,170 | ₩41,343 | -3.01% | 3.9천 |
|---|
| 2026.02.20 | ₩43,266 | ₩43,727 | ₩43,139 | ₩43,678 | +0.95% | 2.7천 |
|---|
| 2026.02.19 | ₩42,438 | ₩43,234 | ₩42,438 | ₩43,234 | +1.88% | 2.3천 |
|---|
| 2026.02.18 | ₩43,453 | ₩44,074 | ₩42,880 | ₩42,880 | -1.32% | 3.6천 |
|---|
| 2026.02.17 | ₩44,014 | ₩44,068 | ₩43,119 | ₩43,881 | -0.30% | 5천 |
|---|
| 2026.02.13 | ₩44,108 | ₩45,129 | ₩44,108 | ₩44,769 | +1.50% | 3.5천 |
|---|
| 2026.02.12 | ₩43,947 | ₩44,041 | ₩42,064 | ₩42,318 | -3.71% | 6.4천 |
|---|
| 2026.02.11 | ₩44,068 | ₩44,120 | ₩42,266 | ₩43,479 | -1.34% | 6.7천 |
|---|
| 2026.02.10 | ₩44,682 | ₩45,118 | ₩43,935 | ₩44,428 | -0.57% | 7.1천 |
|---|
| 2026.02.09 | ₩44,575 | ₩46,311 | ₩44,575 | ₩46,311 | +3.89% | 3.7천 |
|---|
| 2026.02.06 | ₩43,226 | ₩45,657 | ₩43,226 | ₩45,336 | +4.88% | 9.4천 |
|---|
| 2026.02.05 | ₩45,630 | ₩45,870 | ₩40,596 | ₩40,928 | -10.30% | 1.8만 |
|---|
| 2026.02.04 | ₩48,688 | ₩48,688 | ₩46,538 | ₩47,606 | -2.22% | 1.7만 |
|---|
| 2026.02.03 | ₩50,945 | ₩50,945 | ₩47,019 | ₩50,037 | -1.78% | 1.2만 |
|---|
| 2026.02.02 | ₩50,851 | ₩51,960 | ₩50,784 | ₩50,798 | -0.11% | 3.7만 |
|---|
| 2026.01.30 | ₩57,221 | ₩57,648 | ₩56,380 | ₩56,637 | -1.02% | 3.7만 |
|---|
| 2026.01.29 | ₩60,493 | ₩60,586 | ₩57,375 | ₩57,902 | -4.28% | 1.6만 |
|---|
| 2026.01.28 | ₩62,181 | ₩62,609 | ₩61,888 | ₩61,895 | -0.46% | 6.8천 |
|---|
| 2026.01.27 | ₩60,867 | ₩62,189 | ₩60,426 | ₩62,042 | +1.93% | 7.8천 |
|---|
| 2026.01.26 | ₩60,212 | ₩61,187 | ₩60,039 | ₩60,218 | +0.01% | 1.5만 |
|---|
| 2026.01.23 | ₩61,468 | ₩62,389 | ₩60,786 | ₩61,374 | -0.15% | 6.5천 |
|---|
| 2026.01.22 | ₩61,815 | ₩61,815 | ₩60,948 | ₩61,307 | -0.82% | 7.5천 |
|---|
| 2026.01.21 | ₩61,895 | ₩62,870 | ₩60,092 | ₩62,442 | +0.88% | 1.1만 |
|---|
| 2026.01.20 | ₩63,190 | ₩63,524 | ₩61,808 | ₩61,992 | -1.90% | 1.9만 |
|---|
| 2026.01.16 | ₩67,744 | ₩67,744 | ₩66,426 | ₩67,227 | -0.76% | 4.6천 |
|---|
| 2026.01.15 | ₩68,692 | ₩68,692 | ₩67,077 | ₩67,077 | -2.35% | 9.2천 |
|---|
| 2026.01.14 | ₩67,797 | ₩69,263 | ₩67,797 | ₩68,991 | +1.76% | 7.2천 |
|---|
| 2026.01.13 | ₩64,953 | ₩66,223 | ₩64,699 | ₩66,088 | +1.75% | 1.1만 |
|---|
| 2026.01.12 | ₩63,284 | ₩64,486 | ₩63,244 | ₩63,963 | +1.07% | 4.2천 |
|---|
| 2026.01.09 | ₩63,631 | ₩64,405 | ₩62,927 | ₩63,197 | -0.68% | 4.1천 |
|---|
| 2026.01.08 | ₩63,137 | ₩64,258 | ₩63,045 | ₩63,803 | +1.06% | 4.2천 |
|---|
| 2026.01.07 | ₩65,020 | ₩65,220 | ₩64,023 | ₩64,190 | -1.28% | 4.4천 |
|---|
| 2026.01.06 | ₩66,702 | ₩67,023 | ₩64,846 | ₩65,909 | -1.19% | 4.1천 |
|---|
| 2026.01.05 | ₩65,167 | ₩66,729 | ₩64,853 | ₩66,473 | +2.00% | 1.1만 |
|---|
| 2026.01.02 | ₩62,603 | ₩64,365 | ₩62,603 | ₩63,663 | +1.69% | 7.5천 |
|---|
| 2025.12.31 | ₩61,775 | ₩61,962 | ₩61,227 | ₩61,441 | -0.54% | 1.2만 |
|---|
| 2025.12.30 | ₩61,401 | ₩62,202 | ₩61,321 | ₩61,321 | -0.13% | 1.7만 |
|---|
| 2025.12.29 | ₩60,867 | ₩61,290 | ₩60,760 | ₩60,827 | -0.07% | 1.7만 |
|---|
| 2025.12.26 | ₩61,855 | ₩62,015 | ₩60,370 | ₩60,947 | -1.47% | 8.3천 |
|---|
| 2025.12.24 | ₩60,947 | ₩60,947 | ₩60,210 | ₩60,928 | -0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩65,781 | ₩66,238 | ₩65,547 | ₩66,238 | +0.69% | 5.1천 |
|---|
| 2025.12.22 | ₩68,024 | ₩68,024 | ₩66,408 | ₩66,565 | -2.15% | 6.8천 |
|---|
| 2025.12.19 | ₩66,048 | ₩66,630 | ₩65,701 | ₩66,630 | +0.88% | 8.2천 |
|---|
| 2025.12.18 | ₩66,235 | ₩67,187 | ₩63,018 | ₩63,018 | -4.86% | 6.5천 |
|---|
| 2025.12.17 | ₩67,238 | ₩67,238 | ₩63,724 | ₩63,991 | -4.83% | 3.2천 |
|---|
| 2025.12.16 | ₩65,407 | ₩66,208 | ₩65,407 | ₩66,103 | +1.06% | 5.1천 |
|---|
| 2025.12.15 | ₩68,906 | ₩68,906 | ₩64,766 | ₩65,175 | -5.41% | 7.1천 |
|---|
| 2025.12.12 | ₩70,620 | ₩70,628 | ₩68,038 | ₩68,572 | -2.90% | 5천 |
|---|
| 2025.12.11 | ₩70,001 | ₩70,730 | ₩69,385 | ₩70,730 | +1.04% | 3.8천 |
|---|
| 2025.12.10 | ₩72,111 | ₩73,633 | ₩71,689 | ₩72,658 | +0.76% | 5.9천 |
|---|
| 2025.12.09 | ₩69,026 | ₩73,726 | ₩68,852 | ₩72,551 | +5.11% | 5.5천 |
|---|
| 2025.12.08 | ₩69,800 | ₩69,919 | ₩68,745 | ₩69,388 | -0.59% | 6.8천 |
|---|
| 2025.12.05 | ₩69,026 | ₩69,547 | ₩67,107 | ₩67,606 | -2.06% | 5천 |
|---|
| 2025.12.04 | ₩71,166 | ₩71,166 | ₩68,839 | ₩70,153 | -1.42% | 9.2천 |
|---|
| 2025.12.03 | ₩69,573 | ₩70,468 | ₩69,360 | ₩70,348 | +1.11% | 7.1천 |
|---|
| 2025.12.02 | ₩65,621 | ₩68,679 | ₩65,621 | ₩67,821 | +3.35% | 5.7천 |
|---|
| 2025.12.01 | ₩64,312 | ₩64,312 | ₩62,336 | ₩63,178 | -1.76% | 9.3천 |
|---|
| 2025.11.28 | ₩74,054 | ₩74,648 | ₩73,219 | ₩73,399 | -0.88% | 4.9천 |
|---|
| 2025.11.26 | ₩70,842 | ₩73,366 | ₩70,441 | ₩73,032 | +3.09% | 4.1천 |
|---|
| 2025.11.25 | ₩70,321 | ₩71,122 | ₩70,321 | ₩70,791 | +0.67% | 6천 |
|---|
| 2025.11.24 | ₩69,239 | ₩72,008 | ₩69,239 | ₩72,008 | +4.00% | 4천 |
|---|
| 2025.11.21 | ₩66,769 | ₩68,323 | ₩66,335 | ₩67,335 | +0.85% | 7.7천 |
|---|
| 2025.11.20 | ₩73,352 | ₩73,352 | ₩69,113 | ₩69,249 | -5.59% | 3.5천 |
|---|
| 2025.11.19 | ₩73,566 | ₩74,741 | ₩70,722 | ₩71,827 | -2.36% | 6.6천 |
|---|
| 2025.11.18 | ₩74,060 | ₩76,215 | ₩73,646 | ₩75,374 | +1.77% | 3.7천 |
|---|
| 2025.11.17 | ₩75,823 | ₩77,452 | ₩72,698 | ₩73,553 | -2.99% | 2.4만 |
|---|
| 2025.11.14 | ₩76,304 | ₩78,627 | ₩75,943 | ₩75,956 | -0.46% | 1.2만 |
|---|
| 2025.11.13 | ₩83,007 | ₩83,368 | ₩77,883 | ₩77,883 | -6.17% | 8.3천 |
|---|
| 2025.11.12 | ₩85,464 | ₩85,464 | ₩81,598 | ₩82,358 | -3.63% | 6.5천 |
|---|
| 2025.11.11 | ₩84,757 | ₩84,823 | ₩83,154 | ₩83,210 | -1.82% | 3.7만 |
|---|
| 2025.11.10 | ₩85,171 | ₩86,132 | ₩85,037 | ₩86,013 | +0.99% | 3.5천 |
|---|
| 2025.11.07 | ₩80,320 | ₩83,998 | ₩80,320 | ₩83,998 | +4.58% | 7.2천 |
|---|
| 2025.11.06 | ₩81,572 | ₩81,708 | ₩80,483 | ₩80,904 | -0.82% | 1.1만 |
|---|
| 2025.11.05 | ₩81,859 | ₩84,222 | ₩81,859 | ₩83,909 | +2.50% | 3.1천 |
|---|
| 2025.11.04 | ₩83,635 | ₩84,930 | ₩79,362 | ₩79,398 | -5.07% | 6.2천 |
|---|
| 2025.11.03 | ₩88,816 | ₩89,110 | ₩86,372 | ₩86,382 | -2.74% | 5천 |
|---|
| 2025.10.31 | ₩96,054 | ₩96,788 | ₩96,054 | ₩96,775 | +0.75% | 2.8천 |
|---|
| 2025.10.30 | ₩94,819 | ₩94,819 | ₩92,765 | ₩92,765 | -2.17% | 4천 |
|---|
| 2025.10.29 | ₩100,060 | ₩100,060 | ₩97,212 | ₩97,212 | -2.85% | 2.5천 |
|---|
| 2025.10.28 | ₩102,060 | ₩102,490 | ₩100,097 | ₩100,097 | -1.92% | 1.4천 |
|---|
| 2025.10.27 | ₩101,797 | ₩103,292 | ₩101,743 | ₩102,605 | +0.79% | 3.8천 |
|---|
| 2025.10.24 | ₩96,561 | ₩97,472 | ₩96,561 | ₩97,472 | +0.94% | 1천 |
|---|
| 2025.10.23 | ₩95,700 | ₩97,608 | ₩95,700 | ₩96,641 | +0.98% | 1.9천 |
|---|
| 2025.10.22 | ₩95,477 | ₩95,707 | ₩94,465 | ₩94,465 | -1.06% | 1.7천 |
|---|
| 2025.10.21 | ₩100,287 | ₩100,287 | ₩99,014 | ₩99,014 | -1.27% | 700 |
|---|
| 2025.10.20 | ₩98,658 | ₩99,245 | ₩97,022 | ₩98,305 | -0.36% | 3천 |
|---|
| 2025.10.17 | ₩93,276 | ₩94,698 | ₩92,996 | ₩94,405 | +1.21% | 3만 |
|---|
| 2025.10.16 | ₩96,772 | ₩96,772 | ₩95,262 | ₩95,729 | -1.08% | 4.6천 |
|---|
| 2025.10.15 | ₩99,526 | ₩99,526 | ₩97,483 | ₩98,392 | -1.14% | 2천 |
|---|
| 2025.10.14 | ₩98,645 | ₩101,435 | ₩97,603 | ₩100,724 | +2.11% | 5천 |
|---|
| 2025.10.13 | ₩101,476 | ₩104,133 | ₩101,128 | ₩104,080 | +2.57% | 1만 |
|---|
| 2025.10.10 | ₩108,339 | ₩108,339 | ₩100,594 | ₩101,180 | -6.61% | 1.1만 |
|---|