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 | ₩52,361 | ₩52,361 | ₩52,188 | ₩52,196 | -0.32% | 1.5천 |
| 2026.10.08 | ₩51,374 | ₩51,894 | ₩51,374 | ₩51,894 | +1.01% | 700 |
| 2026.10.07 | ₩53,535 | ₩53,535 | ₩53,511 | ₩53,511 | -0.04% | 400 |
| 2026.10.06 | ₩55,764 | ₩56,071 | ₩55,509 | ₩55,509 | -0.46% | 900 |
| 2026.10.05 | ₩55,470 | ₩55,733 | ₩55,470 | ₩55,733 | +0.47% | 600 |
| 2026.10.02 | ₩56,217 | ₩56,257 | ₩54,855 | ₩54,855 | -2.42% | 2.1천 |
| 2026.10.01 | ₩55,010 | ₩55,357 | ₩54,990 | ₩55,357 | +0.63% | 3.9천 |
| 2026.09.30 | ₩54,843 | ₩54,843 | ₩54,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,706 |
| -0.25% |
| 900 |
| 2026.09.29 | ₩54,970 | ₩54,970 | ₩54,970 | ₩54,970 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩55,123 | ₩55,123 | ₩54,756 | ₩54,759 | -0.66% | 900 |
|---|
| 2026.09.25 | ₩54,963 | ₩55,189 | ₩54,963 | ₩55,145 | +0.33% | 800 |
|---|
| 2026.09.24 | ₩55,063 | ₩55,497 | ₩55,063 | ₩55,411 | +0.63% | 1천 |
|---|
| 2026.09.23 | ₩55,177 | ₩55,293 | ₩55,177 | ₩55,293 | +0.21% | 400 |
|---|
| 2026.09.22 | ₩56,444 | ₩56,595 | ₩56,418 | ₩56,595 | +0.27% | 2.5천 |
|---|
| 2026.09.21 | ₩55,884 | ₩56,861 | ₩55,884 | ₩56,861 | +1.75% | 4.2천 |
|---|
| 2026.09.18 | ₩52,374 | ₩53,858 | ₩52,374 | ₩53,858 | +2.83% | 700 |
|---|
| 2026.09.17 | ₩50,386 | ₩50,493 | ₩50,337 | ₩50,337 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩49,505 | ₩49,764 | ₩49,325 | ₩49,764 | +0.52% | 1.2천 |
|---|
| 2026.09.15 | ₩50,026 | ₩50,146 | ₩49,559 | ₩49,835 | -0.38% | 2천 |
|---|
| 2026.09.14 | ₩51,507 | ₩52,148 | ₩51,507 | ₩52,148 | +1.24% | 700 |
|---|
| 2026.09.11 | ₩52,601 | ₩52,601 | ₩51,540 | ₩51,540 | -2.02% | 800 |
|---|
| 2026.09.10 | ₩50,433 | ₩50,900 | ₩50,333 | ₩50,724 | +0.58% | 900 |
|---|
| 2026.09.09 | ₩52,054 | ₩52,054 | ₩51,120 | ₩51,120 | -1.79% | 900 |
|---|
| 2026.09.08 | ₩51,332 | ₩51,332 | ₩51,332 | ₩51,332 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩51,274 | ₩51,787 | ₩51,274 | ₩51,667 | +0.77% | 2.7천 |
|---|
| 2026.09.03 | ₩51,047 | ₩52,962 | ₩51,047 | ₩52,962 | +3.75% | 4.3천 |
|---|
| 2026.09.02 | ₩49,832 | ₩50,110 | ₩49,832 | ₩50,110 | +0.56% | 1.3천 |
|---|
| 2026.09.01 | ₩50,574 | ₩50,666 | ₩50,294 | ₩50,376 | -0.39% | 1.1천 |
|---|
| 2026.08.31 | ₩51,093 | ₩51,674 | ₩51,093 | ₩51,653 | +1.09% | 800 |
|---|
| 2026.08.28 | ₩51,887 | ₩51,887 | ₩50,433 | ₩50,737 | -2.22% | 1.1천 |
|---|
| 2026.08.27 | ₩51,627 | ₩52,735 | ₩51,627 | ₩52,290 | +1.28% | 1.7천 |
|---|
| 2026.08.26 | ₩51,173 | ₩51,600 | ₩51,067 | ₩51,506 | +0.65% | 600 |
|---|
| 2026.08.25 | ₩51,907 | ₩51,974 | ₩51,454 | ₩51,570 | -0.65% | 3.1천 |
|---|
| 2026.08.24 | ₩51,761 | ₩52,575 | ₩51,612 | ₩51,612 | -0.29% | 4.3천 |
|---|
| 2026.08.21 | ₩50,266 | ₩50,666 | ₩49,946 | ₩50,386 | +0.24% | 3.8천 |
|---|
| 2026.08.20 | ₩47,250 | ₩48,411 | ₩47,250 | ₩48,143 | +1.89% | 1.8천 |
|---|
| 2026.08.19 | ₩42,033 | ₩44,381 | ₩42,033 | ₩44,381 | +5.59% | 900 |
|---|
| 2026.08.18 | ₩41,055 | ₩41,055 | ₩41,055 | ₩41,055 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,418 | ₩40,880 | ₩40,418 | ₩40,880 | +1.14% | 900 |
|---|
| 2026.08.14 | ₩39,925 | ₩40,165 | ₩39,885 | ₩40,139 | +0.54% | 1.3천 |
|---|
| 2026.08.13 | ₩40,472 | ₩40,472 | ₩40,364 | ₩40,364 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩40,765 | ₩40,765 | ₩40,254 | ₩40,254 | -1.25% | 2.5천 |
|---|
| 2026.08.11 | ₩40,245 | ₩40,318 | ₩40,031 | ₩40,318 | +0.18% | 2.3천 |
|---|
| 2026.08.10 | ₩41,032 | ₩41,032 | ₩40,432 | ₩40,432 | -1.46% | 900 |
|---|
| 2026.08.07 | ₩40,992 | ₩41,276 | ₩40,992 | ₩41,276 | +0.69% | 1천 |
|---|
| 2026.08.06 | ₩41,086 | ₩41,166 | ₩40,952 | ₩40,967 | -0.29% | 2천 |
|---|
| 2026.08.05 | ₩40,685 | ₩41,251 | ₩40,632 | ₩41,251 | +1.39% | 1.5천 |
|---|
| 2026.08.04 | ₩40,245 | ₩40,581 | ₩40,245 | ₩40,581 | +0.84% | 800 |
|---|
| 2026.08.03 | ₩39,539 | ₩40,377 | ₩39,539 | ₩40,377 | +2.12% | 600 |
|---|
| 2026.07.31 | ₩40,205 | ₩40,205 | ₩40,070 | ₩40,070 | -0.34% | 300 |
|---|
| 2026.07.30 | ₩41,406 | ₩41,406 | ₩41,152 | ₩41,315 | -0.22% | 6.7천 |
|---|
| 2026.07.29 | ₩41,072 | ₩41,126 | ₩40,565 | ₩40,565 | -1.23% | 5천 |
|---|
| 2026.07.28 | ₩40,338 | ₩41,032 | ₩40,071 | ₩41,019 | +1.69% | 4.2천 |
|---|
| 2026.07.27 | ₩41,566 | ₩41,886 | ₩41,299 | ₩41,689 | +0.30% | 8.3천 |
|---|
| 2026.07.24 | ₩40,352 | ₩40,512 | ₩40,352 | ₩40,492 | +0.35% | 700 |
|---|
| 2026.07.23 | ₩41,099 | ₩41,099 | ₩40,771 | ₩40,771 | -0.80% | 700 |
|---|
| 2026.07.22 | ₩42,113 | ₩42,113 | ₩41,646 | ₩41,737 | -0.89% | 2.3천 |
|---|
| 2026.07.21 | ₩42,206 | ₩42,206 | ₩41,779 | ₩41,882 | -0.77% | 1.5천 |
|---|
| 2026.07.20 | ₩40,605 | ₩41,312 | ₩40,492 | ₩41,215 | +1.50% | 5.2천 |
|---|
| 2026.07.17 | ₩40,352 | ₩40,352 | ₩40,294 | ₩40,294 | -0.14% | 500 |
|---|
| 2026.07.16 | ₩40,819 | ₩40,952 | ₩40,552 | ₩40,675 | -0.35% | 1.8천 |
|---|
| 2026.07.15 | ₩41,553 | ₩41,726 | ₩41,406 | ₩41,463 | -0.22% | 1.3천 |
|---|
| 2026.07.14 | ₩40,512 | ₩40,925 | ₩40,512 | ₩40,852 | +0.84% | 1.8천 |
|---|
| 2026.07.13 | ₩38,872 | ₩39,111 | ₩38,737 | ₩38,913 | +0.11% | 1.7천 |
|---|
| 2026.07.10 | ₩39,885 | ₩39,885 | ₩39,524 | ₩39,726 | -0.40% | 700 |
|---|
| 2026.07.09 | ₩38,644 | ₩39,204 | ₩38,644 | ₩38,977 | +0.86% | 1.2만 |
|---|
| 2026.07.08 | ₩38,070 | ₩38,549 | ₩38,070 | ₩38,549 | +1.26% | 500 |
|---|
| 2026.07.07 | ₩39,217 | ₩39,871 | ₩39,217 | ₩39,684 | +1.19% | 1.6천 |
|---|
| 2026.07.06 | ₩38,390 | ₩39,654 | ₩38,390 | ₩39,654 | +3.29% | 500 |
|---|
| 2026.07.02 | ₩37,683 | ₩38,043 | ₩37,683 | ₩37,946 | +0.70% | 5천 |
|---|
| 2026.07.01 | ₩36,002 | ₩36,522 | ₩36,002 | ₩36,493 | +1.36% | 800 |
|---|
| 2026.06.30 | ₩35,401 | ₩35,695 | ₩35,401 | ₩35,695 | +0.83% | 600 |
|---|
| 2026.06.29 | ₩35,881 | ₩36,738 | ₩35,881 | ₩36,738 | +2.39% | 800 |
|---|
| 2026.06.26 | ₩35,975 | ₩36,175 | ₩35,721 | ₩36,030 | +0.15% | 1.7천 |
|---|
| 2026.06.25 | ₩35,508 | ₩35,808 | ₩35,508 | ₩35,652 | +0.41% | 800 |
|---|
| 2026.06.24 | ₩37,203 | ₩37,229 | ₩36,071 | ₩36,071 | -3.04% | 1.2천 |
|---|
| 2026.06.23 | ₩37,456 | ₩37,856 | ₩37,456 | ₩37,774 | +0.85% | 1.4천 |
|---|
| 2026.06.22 | ₩40,045 | ₩40,045 | ₩39,191 | ₩39,244 | -2.00% | 900 |
|---|
| 2026.06.18 | ₩39,164 | ₩39,164 | ₩38,057 | ₩38,489 | -1.72% | 9.9천 |
|---|
| 2026.06.17 | ₩39,751 | ₩39,765 | ₩39,137 | ₩39,172 | -1.46% | 700 |
|---|
| 2026.06.16 | ₩40,525 | ₩40,525 | ₩40,085 | ₩40,308 | -0.54% | 1.2천 |
|---|
| 2026.06.15 | ₩40,925 | ₩41,459 | ₩40,752 | ₩40,940 | +0.04% | 5.2천 |
|---|
| 2026.06.12 | ₩38,203 | ₩38,524 | ₩38,203 | ₩38,241 | +0.10% | 9.2천 |
|---|
| 2026.06.11 | ₩37,883 | ₩38,524 | ₩37,416 | ₩38,417 | +1.41% | 3천 |
|---|
| 2026.06.10 | ₩37,336 | ₩37,563 | ₩37,336 | ₩37,349 | +0.04% | 1.3천 |
|---|
| 2026.06.09 | ₩38,043 | ₩38,043 | ₩36,817 | ₩37,703 | -0.89% | 9.9천 |
|---|
| 2026.06.08 | ₩38,457 | ₩38,737 | ₩38,379 | ₩38,379 | -0.20% | 1.1만 |
|---|
| 2026.06.05 | ₩36,762 | ₩36,842 | ₩35,695 | ₩36,218 | -1.48% | 6.8천 |
|---|
| 2026.06.04 | ₩39,137 | ₩39,591 | ₩39,137 | ₩39,408 | +0.69% | 6.4천 |
|---|
| 2026.06.03 | ₩41,392 | ₩41,392 | ₩40,261 | ₩40,261 | -2.73% | 3천 |
|---|
| 2026.06.02 | ₩42,553 | ₩42,553 | ₩41,880 | ₩42,012 | -1.27% | 2.6천 |
|---|
| 2026.06.01 | ₩44,235 | ₩44,435 | ₩43,901 | ₩44,435 | +0.45% | 1.8천 |
|---|
| 2026.05.29 | ₩44,688 | ₩45,769 | ₩44,688 | ₩45,285 | +1.33% | 1.4천 |
|---|
| 2026.05.28 | ₩44,595 | ₩45,233 | ₩44,588 | ₩45,233 | +1.43% | 2.7천 |
|---|
| 2026.05.27 | ₩46,103 | ₩46,370 | ₩46,103 | ₩46,116 | +0.03% | 1.3천 |
|---|
| 2026.05.26 | ₩47,437 | ₩47,612 | ₩46,516 | ₩46,606 | -1.75% | 4.7천 |
|---|
| 2026.05.22 | ₩47,677 | ₩47,677 | ₩46,554 | ₩46,554 | -2.36% | 1.5천 |
|---|
| 2026.05.21 | ₩47,637 | ₩48,011 | ₩47,637 | ₩48,011 | +0.78% | 1.1천 |
|---|
| 2026.05.20 | ₩47,918 | ₩47,974 | ₩47,791 | ₩47,974 | +0.12% | 800 |
|---|
| 2026.05.19 | ₩47,544 | ₩47,544 | ₩47,391 | ₩47,391 | -0.32% | 700 |
|---|
| 2026.05.18 | ₩47,811 | ₩47,811 | ₩47,084 | ₩47,515 | -0.62% | 2.6천 |
|---|
| 2026.05.15 | ₩49,319 | ₩49,425 | ₩49,319 | ₩49,387 | +0.14% | 3천 |
|---|
| 2026.05.14 | ₩50,013 | ₩51,240 | ₩49,932 | ₩51,007 | +1.99% | 1.4천 |
|---|
| 2026.05.13 | ₩50,039 | ₩50,086 | ₩49,898 | ₩49,898 | -0.28% | 1.2천 |
|---|
| 2026.05.12 | ₩50,440 | ₩50,640 | ₩50,440 | ₩50,640 | +0.40% | 900 |
|---|
| 2026.05.11 | ₩51,133 | ₩51,734 | ₩50,693 | ₩51,645 | +1.00% | 5.7천 |
|---|
| 2026.05.08 | ₩50,306 | ₩50,789 | ₩50,014 | ₩50,789 | +0.96% | 6.1천 |
|---|
| 2026.05.07 | ₩51,067 | ₩51,067 | ₩50,226 | ₩50,506 | -1.10% | 3.4천 |
|---|
| 2026.05.06 | ₩52,047 | ₩52,047 | ₩51,414 | ₩51,520 | -1.01% | 2.7천 |
|---|
| 2026.05.05 | ₩52,041 | ₩52,041 | ₩51,721 | ₩51,947 | -0.18% | 1천 |
|---|
| 2026.05.04 | ₩50,778 | ₩51,721 | ₩50,520 | ₩51,256 | +0.94% | 5.7천 |
|---|
| 2026.05.01 | ₩50,279 | ₩50,426 | ₩50,106 | ₩50,209 | -0.14% | 3천 |
|---|
| 2026.04.30 | ₩48,985 | ₩49,061 | ₩48,905 | ₩49,061 | +0.16% | 1.1천 |
|---|
| 2026.04.29 | ₩49,666 | ₩49,712 | ₩48,403 | ₩48,403 | -2.54% | 1.6천 |
|---|
| 2026.04.28 | ₩49,025 | ₩49,523 | ₩48,705 | ₩49,523 | +1.02% | 9천 |
|---|
| 2026.04.27 | ₩49,503 | ₩49,503 | ₩49,503 | ₩49,503 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩50,166 | ₩50,166 | ₩50,159 | ₩50,159 | -0.01% | 600 |
|---|
| 2026.04.23 | ₩50,133 | ₩50,346 | ₩49,759 | ₩50,211 | +0.16% | 3천 |
|---|
| 2026.04.22 | ₩51,560 | ₩51,560 | ₩51,491 | ₩51,491 | -0.13% | 400 |
|---|
| 2026.04.21 | ₩49,505 | ₩49,505 | ₩49,120 | ₩49,120 | -0.78% | 500 |
|---|
| 2026.04.20 | ₩49,519 | ₩49,999 | ₩48,892 | ₩49,947 | +0.86% | 1.1만 |
|---|
| 2026.04.17 | ₩50,827 | ₩51,854 | ₩50,827 | ₩51,411 | +1.15% | 4.7천 |
|---|
| 2026.04.16 | ₩49,145 | ₩49,969 | ₩49,132 | ₩49,969 | +1.68% | 1.4만 |
|---|
| 2026.04.15 | ₩49,332 | ₩50,050 | ₩49,199 | ₩50,050 | +1.46% | 800 |
|---|
| 2026.04.14 | ₩50,440 | ₩50,440 | ₩49,065 | ₩49,115 | -2.63% | 2.7천 |
|---|
| 2026.04.13 | ₩47,144 | ₩48,323 | ₩47,038 | ₩48,323 | +2.50% | 1.6천 |
|---|
| 2026.04.10 | ₩47,612 | ₩48,163 | ₩47,611 | ₩48,163 | +1.16% | 1천 |
|---|
| 2026.04.09 | ₩46,290 | ₩47,531 | ₩46,290 | ₩47,411 | +2.42% | 3천 |
|---|
| 2026.04.08 | ₩47,931 | ₩47,931 | ₩46,903 | ₩47,013 | -1.92% | 1.7천 |
|---|
| 2026.04.07 | ₩44,288 | ₩45,253 | ₩44,288 | ₩45,253 | +2.18% | 7.2천 |
|---|
| 2026.04.06 | ₩45,729 | ₩46,072 | ₩45,723 | ₩45,819 | +0.20% | 3.3천 |
|---|
| 2026.04.02 | ₩43,301 | ₩44,301 | ₩43,301 | ₩44,099 | +1.84% | 800 |
|---|
| 2026.04.01 | ₩45,396 | ₩45,529 | ₩44,929 | ₩45,282 | -0.25% | 6.8천 |
|---|
| 2026.03.31 | ₩44,048 | ₩44,822 | ₩44,035 | ₩44,706 | +1.49% | 2천 |
|---|
| 2026.03.30 | ₩44,235 | ₩44,235 | ₩43,347 | ₩43,507 | -1.64% | 2.6천 |
|---|
| 2026.03.27 | ₩43,074 | ₩43,074 | ₩42,714 | ₩42,914 | -0.37% | 6.3천 |
|---|
| 2026.03.26 | ₩45,316 | ₩45,396 | ₩44,301 | ₩44,395 | -2.03% | 1.3만 |
|---|
| 2026.03.25 | ₩46,903 | ₩46,917 | ₩46,463 | ₩46,547 | -0.76% | 1.5천 |
|---|
| 2026.03.24 | ₩45,796 | ₩45,796 | ₩45,422 | ₩45,422 | -0.82% | 400 |
|---|
| 2026.03.23 | ₩46,516 | ₩47,110 | ₩46,256 | ₩46,303 | -0.46% | 2.5천 |
|---|
| 2026.03.20 | ₩45,783 | ₩46,023 | ₩45,638 | ₩45,973 | +0.42% | 1.6천 |
|---|
| 2026.03.19 | ₩45,949 | ₩46,107 | ₩45,330 | ₩46,107 | +0.34% | 4.2천 |
|---|
| 2026.03.18 | ₩47,891 | ₩47,944 | ₩46,838 | ₩46,838 | -2.20% | 3.3천 |
|---|
| 2026.03.17 | ₩49,188 | ₩49,679 | ₩49,172 | ₩49,428 | +0.49% | 2.3천 |
|---|
| 2026.03.16 | ₩48,745 | ₩49,319 | ₩48,238 | ₩49,292 | +1.12% | 5.5천 |
|---|
| 2026.03.13 | ₩47,677 | ₩47,771 | ₩45,943 | ₩45,943 | -3.64% | 2.3천 |
|---|
| 2026.03.12 | ₩45,529 | ₩45,569 | ₩45,029 | ₩45,382 | -0.32% | 1.8천 |
|---|
| 2026.03.11 | ₩45,262 | ₩45,560 | ₩45,069 | ₩45,560 | +0.66% | 1.3천 |
|---|
| 2026.03.10 | ₩45,502 | ₩46,023 | ₩44,849 | ₩44,957 | -1.20% | 3.1천 |
|---|
| 2026.03.09 | ₩44,555 | ₩44,623 | ₩44,181 | ₩44,542 | -0.03% | 2.9천 |
|---|
| 2026.03.06 | ₩43,968 | ₩43,968 | ₩43,501 | ₩43,674 | -0.67% | 3.4천 |
|---|
| 2026.03.05 | ₩46,743 | ₩46,823 | ₩45,489 | ₩45,889 | -1.83% | 4.7천 |
|---|
| 2026.03.04 | ₩46,089 | ₩47,880 | ₩45,932 | ₩47,421 | +2.89% | 5.4천 |
|---|
| 2026.03.03 | ₩42,700 | ₩44,035 | ₩42,700 | ₩43,701 | +2.34% | 1.8천 |
|---|
| 2026.03.02 | ₩42,700 | ₩45,341 | ₩42,700 | ₩44,648 | +4.56% | 4.4천 |
|---|
| 2026.02.27 | ₩42,700 | ₩42,827 | ₩42,233 | ₩42,399 | -0.71% | 4.1천 |
|---|
| 2026.02.26 | ₩44,073 | ₩44,281 | ₩43,395 | ₩44,008 | -0.15% | 2.4천 |
|---|
| 2026.02.25 | ₩43,341 | ₩45,382 | ₩43,161 | ₩45,280 | +4.47% | 7.3천 |
|---|
| 2026.02.24 | ₩40,672 | ₩41,486 | ₩40,672 | ₩41,370 | +1.72% | 3.3천 |
|---|
| 2026.02.23 | ₩42,593 | ₩42,593 | ₩41,139 | ₩41,312 | -3.01% | 3.9천 |
|---|
| 2026.02.20 | ₩43,234 | ₩43,694 | ₩43,107 | ₩43,645 | +0.95% | 2.7천 |
|---|
| 2026.02.19 | ₩42,407 | ₩43,202 | ₩42,407 | ₩43,202 | +1.88% | 2.3천 |
|---|
| 2026.02.18 | ₩43,421 | ₩44,041 | ₩42,848 | ₩42,848 | -1.32% | 3.6천 |
|---|
| 2026.02.17 | ₩43,981 | ₩44,035 | ₩43,087 | ₩43,848 | -0.30% | 5천 |
|---|
| 2026.02.13 | ₩44,075 | ₩45,095 | ₩44,075 | ₩44,735 | +1.50% | 3.5천 |
|---|
| 2026.02.12 | ₩43,914 | ₩44,008 | ₩42,033 | ₩42,287 | -3.71% | 6.4천 |
|---|
| 2026.02.11 | ₩44,035 | ₩44,087 | ₩42,234 | ₩43,446 | -1.34% | 6.7천 |
|---|
| 2026.02.10 | ₩44,648 | ₩45,085 | ₩43,902 | ₩44,395 | -0.57% | 7.1천 |
|---|
| 2026.02.09 | ₩44,542 | ₩46,276 | ₩44,542 | ₩46,276 | +3.89% | 3.7천 |
|---|
| 2026.02.06 | ₩43,194 | ₩45,622 | ₩43,194 | ₩45,302 | +4.88% | 9.4천 |
|---|
| 2026.02.05 | ₩45,596 | ₩45,836 | ₩40,565 | ₩40,897 | -10.30% | 1.8만 |
|---|
| 2026.02.04 | ₩48,651 | ₩48,651 | ₩46,503 | ₩47,571 | -2.22% | 1.7만 |
|---|
| 2026.02.03 | ₩50,907 | ₩50,907 | ₩46,984 | ₩49,999 | -1.78% | 1.2만 |
|---|
| 2026.02.02 | ₩50,813 | ₩51,921 | ₩50,746 | ₩50,760 | -0.11% | 3.7만 |
|---|
| 2026.01.30 | ₩57,178 | ₩57,605 | ₩56,338 | ₩56,595 | -1.02% | 3.7만 |
|---|
| 2026.01.29 | ₩60,447 | ₩60,541 | ₩57,332 | ₩57,859 | -4.28% | 1.6만 |
|---|
| 2026.01.28 | ₩62,134 | ₩62,562 | ₩61,842 | ₩61,849 | -0.46% | 6.8천 |
|---|
| 2026.01.27 | ₩60,821 | ₩62,142 | ₩60,381 | ₩61,995 | +1.93% | 7.8천 |
|---|
| 2026.01.26 | ₩60,167 | ₩61,141 | ₩59,994 | ₩60,173 | +0.01% | 1.5만 |
|---|
| 2026.01.23 | ₩61,422 | ₩62,342 | ₩60,741 | ₩61,328 | -0.15% | 6.5천 |
|---|
| 2026.01.22 | ₩61,768 | ₩61,768 | ₩60,902 | ₩61,261 | -0.82% | 7.5천 |
|---|
| 2026.01.21 | ₩61,849 | ₩62,823 | ₩60,047 | ₩62,396 | +0.88% | 1.1만 |
|---|
| 2026.01.20 | ₩63,143 | ₩63,476 | ₩61,762 | ₩61,946 | -1.90% | 1.9만 |
|---|
| 2026.01.16 | ₩67,693 | ₩67,693 | ₩66,376 | ₩67,177 | -0.76% | 4.6천 |
|---|
| 2026.01.15 | ₩68,641 | ₩68,641 | ₩67,027 | ₩67,027 | -2.35% | 9.2천 |
|---|
| 2026.01.14 | ₩67,746 | ₩69,212 | ₩67,746 | ₩68,939 | +1.76% | 7.2천 |
|---|
| 2026.01.13 | ₩64,904 | ₩66,173 | ₩64,651 | ₩66,038 | +1.75% | 1.1만 |
|---|
| 2026.01.12 | ₩63,236 | ₩64,437 | ₩63,196 | ₩63,915 | +1.07% | 4.2천 |
|---|
| 2026.01.09 | ₩63,583 | ₩64,357 | ₩62,880 | ₩63,150 | -0.68% | 4.1천 |
|---|
| 2026.01.08 | ₩63,089 | ₩64,210 | ₩62,997 | ₩63,755 | +1.06% | 4.2천 |
|---|
| 2026.01.07 | ₩64,971 | ₩65,171 | ₩63,976 | ₩64,142 | -1.28% | 4.4천 |
|---|
| 2026.01.06 | ₩66,652 | ₩66,973 | ₩64,797 | ₩65,860 | -1.19% | 4.1천 |
|---|
| 2026.01.05 | ₩65,118 | ₩66,679 | ₩64,804 | ₩66,423 | +2.00% | 1.1만 |
|---|
| 2026.01.02 | ₩62,556 | ₩64,317 | ₩62,556 | ₩63,615 | +1.69% | 7.5천 |
|---|
| 2025.12.31 | ₩61,728 | ₩61,915 | ₩61,181 | ₩61,395 | -0.54% | 1.2만 |
|---|
| 2025.12.30 | ₩61,355 | ₩62,155 | ₩61,275 | ₩61,275 | -0.13% | 1.7만 |
|---|
| 2025.12.29 | ₩60,821 | ₩61,244 | ₩60,714 | ₩60,781 | -0.07% | 1.7만 |
|---|
| 2025.12.26 | ₩61,808 | ₩61,969 | ₩60,325 | ₩60,901 | -1.47% | 8.3천 |
|---|
| 2025.12.24 | ₩60,901 | ₩60,901 | ₩60,165 | ₩60,882 | -0.03% | 5.8천 |
|---|
| 2025.12.23 | ₩65,732 | ₩66,188 | ₩65,498 | ₩66,188 | +0.69% | 5.1천 |
|---|
| 2025.12.22 | ₩67,973 | ₩67,973 | ₩66,359 | ₩66,515 | -2.15% | 6.8천 |
|---|
| 2025.12.19 | ₩65,998 | ₩66,580 | ₩65,651 | ₩66,580 | +0.88% | 8.2천 |
|---|
| 2025.12.18 | ₩66,185 | ₩67,137 | ₩62,971 | ₩62,971 | -4.86% | 6.5천 |
|---|
| 2025.12.17 | ₩67,187 | ₩67,187 | ₩63,677 | ₩63,943 | -4.83% | 3.2천 |
|---|
| 2025.12.16 | ₩65,358 | ₩66,159 | ₩65,358 | ₩66,053 | +1.06% | 5.1천 |
|---|
| 2025.12.15 | ₩68,854 | ₩68,854 | ₩64,717 | ₩65,126 | -5.41% | 7.1천 |
|---|
| 2025.12.12 | ₩70,567 | ₩70,575 | ₩67,987 | ₩68,520 | -2.90% | 5천 |
|---|
| 2025.12.11 | ₩69,948 | ₩70,677 | ₩69,333 | ₩70,677 | +1.04% | 3.8천 |
|---|
| 2025.12.10 | ₩72,057 | ₩73,578 | ₩71,635 | ₩72,604 | +0.76% | 5.9천 |
|---|
| 2025.12.09 | ₩68,974 | ₩73,671 | ₩68,801 | ₩72,497 | +5.11% | 5.5천 |
|---|
| 2025.12.08 | ₩69,748 | ₩69,867 | ₩68,694 | ₩69,336 | -0.59% | 6.8천 |
|---|
| 2025.12.05 | ₩68,974 | ₩69,495 | ₩67,057 | ₩67,556 | -2.06% | 5천 |
|---|
| 2025.12.04 | ₩71,113 | ₩71,113 | ₩68,787 | ₩70,100 | -1.42% | 9.2천 |
|---|
| 2025.12.03 | ₩69,521 | ₩70,415 | ₩69,308 | ₩70,295 | +1.11% | 7.1천 |
|---|
| 2025.12.02 | ₩65,571 | ₩68,627 | ₩65,571 | ₩67,770 | +3.35% | 5.7천 |
|---|
| 2025.12.01 | ₩64,264 | ₩64,264 | ₩62,289 | ₩63,131 | -1.76% | 9.3천 |
|---|
| 2025.11.28 | ₩73,998 | ₩74,592 | ₩73,164 | ₩73,344 | -0.88% | 4.9천 |
|---|
| 2025.11.26 | ₩70,789 | ₩73,311 | ₩70,389 | ₩72,977 | +3.09% | 4.1천 |
|---|
| 2025.11.25 | ₩70,268 | ₩71,069 | ₩70,268 | ₩70,738 | +0.67% | 6천 |
|---|
| 2025.11.24 | ₩69,188 | ₩71,954 | ₩69,188 | ₩71,954 | +4.00% | 4천 |
|---|
| 2025.11.21 | ₩66,719 | ₩68,272 | ₩66,285 | ₩67,285 | +0.85% | 7.7천 |
|---|
| 2025.11.20 | ₩73,297 | ₩73,297 | ₩69,061 | ₩69,197 | -5.59% | 3.5천 |
|---|
| 2025.11.19 | ₩73,511 | ₩74,685 | ₩70,669 | ₩71,774 | -2.36% | 6.6천 |
|---|
| 2025.11.18 | ₩74,005 | ₩76,158 | ₩73,591 | ₩75,318 | +1.77% | 3.7천 |
|---|
| 2025.11.17 | ₩75,766 | ₩77,394 | ₩72,644 | ₩73,498 | -2.99% | 2.4만 |
|---|
| 2025.11.14 | ₩76,246 | ₩78,568 | ₩75,886 | ₩75,900 | -0.46% | 1.2만 |
|---|
| 2025.11.13 | ₩82,945 | ₩83,305 | ₩77,825 | ₩77,825 | -6.17% | 8.3천 |
|---|
| 2025.11.12 | ₩85,400 | ₩85,400 | ₩81,537 | ₩82,297 | -3.63% | 6.5천 |
|---|
| 2025.11.11 | ₩84,693 | ₩84,760 | ₩83,092 | ₩83,148 | -1.82% | 3.7만 |
|---|
| 2025.11.10 | ₩85,107 | ₩86,068 | ₩84,973 | ₩85,949 | +0.99% | 3.5천 |
|---|
| 2025.11.07 | ₩80,260 | ₩83,935 | ₩80,260 | ₩83,935 | +4.58% | 7.2천 |
|---|
| 2025.11.06 | ₩81,511 | ₩81,647 | ₩80,423 | ₩80,843 | -0.82% | 1.1만 |
|---|
| 2025.11.05 | ₩81,797 | ₩84,159 | ₩81,797 | ₩83,846 | +2.50% | 3.1천 |
|---|
| 2025.11.04 | ₩83,572 | ₩84,867 | ₩79,302 | ₩79,338 | -5.07% | 6.2천 |
|---|
| 2025.11.03 | ₩88,750 | ₩89,043 | ₩86,308 | ₩86,317 | -2.74% | 5천 |
|---|
| 2025.10.31 | ₩95,982 | ₩96,716 | ₩95,982 | ₩96,703 | +0.75% | 2.8천 |
|---|
| 2025.10.30 | ₩94,748 | ₩94,748 | ₩92,695 | ₩92,695 | -2.17% | 4천 |
|---|
| 2025.10.29 | ₩99,985 | ₩99,985 | ₩97,139 | ₩97,139 | -2.85% | 2.5천 |
|---|
| 2025.10.28 | ₩101,984 | ₩102,414 | ₩100,022 | ₩100,022 | -1.92% | 1.4천 |
|---|
| 2025.10.27 | ₩101,721 | ₩103,214 | ₩101,666 | ₩102,528 | +0.79% | 3.8천 |
|---|
| 2025.10.24 | ₩96,489 | ₩97,399 | ₩96,489 | ₩97,399 | +0.94% | 1천 |
|---|
| 2025.10.23 | ₩95,628 | ₩97,535 | ₩95,628 | ₩96,569 | +0.98% | 1.9천 |
|---|
| 2025.10.22 | ₩95,406 | ₩95,635 | ₩94,394 | ₩94,394 | -1.06% | 1.7천 |
|---|
| 2025.10.21 | ₩100,212 | ₩100,212 | ₩98,940 | ₩98,940 | -1.27% | 700 |
|---|
| 2025.10.20 | ₩98,584 | ₩99,171 | ₩96,949 | ₩98,232 | -0.36% | 3천 |
|---|
| 2025.10.17 | ₩93,206 | ₩94,628 | ₩92,926 | ₩94,334 | +1.21% | 3만 |
|---|
| 2025.10.16 | ₩96,700 | ₩96,700 | ₩95,191 | ₩95,658 | -1.08% | 4.6천 |
|---|
| 2025.10.15 | ₩99,451 | ₩99,451 | ₩97,410 | ₩98,318 | -1.14% | 2천 |
|---|
| 2025.10.14 | ₩98,571 | ₩101,360 | ₩97,530 | ₩100,648 | +2.11% | 5천 |
|---|
| 2025.10.13 | ₩101,400 | ₩104,055 | ₩101,053 | ₩104,002 | +2.57% | 1만 |
|---|
| 2025.10.10 | ₩108,258 | ₩108,258 | ₩100,519 | ₩101,105 | -6.61% | 1.1만 |
|---|