시장 데이터를 불러오는 중
전체 종목
ProShares Bitcoin & Ether Market Cap Weight ETF 과거 주가
ProShares Bitcoin & Ether Market Cap Weight ETF · BETH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Bitcoin & Ether Market Cap Weight ETF · BETH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,032 | ₩61,032 | ₩60,474 | ₩60,474 | -0.91% | 900 |
| 2026.10.08 | ₩59,369 | ₩60,127 | ₩59,316 | ₩60,127 | +1.28% | 3.2천 |
| 2026.10.07 | ₩61,539 | ₩61,539 | ₩61,539 | ₩61,539 | 0.00% | 200 |
| 2026.10.06 | ₩63,942 | ₩63,942 | ₩63,392 | ₩63,392 | -0.86% | 300 |
| 2026.10.05 | ₩63,781 | ₩63,781 | ₩63,071 | ₩63,541 | -0.38% | 1.3천 |
| 2026.10.02 | ₩62,789 | ₩62,910 | ₩62,503 | ₩62,503 | -0.45% | 500 |
| 2026.10.01 | ₩61,971 | ₩62,903 | ₩61,971 | ₩62,903 | +1.50% | 600 |
| 2026.09.30 | ₩62,161 | ₩62,161 | ₩62,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,161 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩62,856 | ₩62,856 | ₩62,145 | ₩62,274 | -0.93% | 500 |
|---|
| 2026.09.28 | ₩62,145 | ₩62,413 | ₩62,109 | ₩62,109 | -0.06% | 500 |
|---|
| 2026.09.25 | ₩62,789 | ₩62,789 | ₩62,320 | ₩62,566 | -0.35% | 5.8천 |
|---|
| 2026.09.24 | ₩62,521 | ₩63,083 | ₩62,218 | ₩62,936 | +0.66% | 6.6천 |
|---|
| 2026.09.23 | ₩62,762 | ₩62,931 | ₩62,641 | ₩62,931 | +0.27% | 700 |
|---|
| 2026.09.22 | ₩64,197 | ₩64,559 | ₩63,835 | ₩64,304 | +0.17% | 2.4천 |
|---|
| 2026.09.21 | ₩64,257 | ₩64,589 | ₩64,244 | ₩64,589 | +0.52% | 900 |
|---|
| 2026.09.18 | ₩60,791 | ₩60,978 | ₩60,791 | ₩60,827 | +0.06% | 1.1천 |
|---|
| 2026.09.17 | ₩57,128 | ₩57,128 | ₩57,128 | ₩57,128 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩56,298 | ₩56,902 | ₩56,298 | ₩56,662 | +0.65% | 800 |
|---|
| 2026.09.15 | ₩57,252 | ₩57,265 | ₩56,713 | ₩56,713 | -0.94% | 400 |
|---|
| 2026.09.14 | ₩58,296 | ₩59,093 | ₩58,296 | ₩59,093 | +1.37% | 1천 |
|---|
| 2026.09.11 | ₩58,019 | ₩58,019 | ₩58,019 | ₩58,019 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩57,451 | ₩57,603 | ₩57,451 | ₩57,603 | +0.26% | 1.3천 |
|---|
| 2026.09.09 | ₩58,363 | ₩58,363 | ₩58,363 | ₩58,363 | 0.00% | 600 |
|---|
| 2026.09.08 | ₩58,430 | ₩58,459 | ₩58,430 | ₩58,459 | +0.05% | 600 |
|---|
| 2026.09.04 | ₩58,485 | ₩59,287 | ₩58,485 | ₩59,287 | +1.37% | 900 |
|---|
| 2026.09.03 | ₩60,803 | ₩60,803 | ₩60,803 | ₩60,803 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩57,143 | ₩57,450 | ₩56,955 | ₩57,450 | +0.54% | 900 |
|---|
| 2026.09.01 | ₩57,305 | ₩57,567 | ₩57,305 | ₩57,567 | +0.46% | 500 |
|---|
| 2026.08.31 | ₩58,209 | ₩58,949 | ₩58,209 | ₩58,949 | +1.27% | 500 |
|---|
| 2026.08.28 | ₩57,898 | ₩57,898 | ₩57,898 | ₩57,898 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩59,718 | ₩59,746 | ₩59,718 | ₩59,746 | +0.05% | 500 |
|---|
| 2026.08.26 | ₩58,417 | ₩58,732 | ₩58,417 | ₩58,732 | +0.54% | 800 |
|---|
| 2026.08.25 | ₩58,927 | ₩59,342 | ₩58,658 | ₩58,988 | +0.10% | 3.3천 |
|---|
| 2026.08.24 | ₩59,181 | ₩59,785 | ₩58,692 | ₩58,931 | -0.42% | 7천 |
|---|
| 2026.08.21 | ₩57,666 | ₩58,055 | ₩57,559 | ₩57,702 | +0.06% | 3.7천 |
|---|
| 2026.08.20 | ₩53,723 | ₩54,722 | ₩53,723 | ₩54,604 | +1.64% | 2.3천 |
|---|
| 2026.08.19 | ₩48,466 | ₩51,403 | ₩48,466 | ₩51,103 | +5.44% | 2천 |
|---|
| 2026.08.18 | ₩47,608 | ₩47,930 | ₩47,608 | ₩47,930 | +0.68% | 300 |
|---|
| 2026.08.17 | ₩47,326 | ₩47,702 | ₩47,326 | ₩47,702 | +0.79% | 400 |
|---|
| 2026.08.14 | ₩46,425 | ₩46,870 | ₩46,401 | ₩46,707 | +0.61% | 1천 |
|---|
| 2026.08.13 | ₩47,313 | ₩47,367 | ₩46,951 | ₩47,037 | -0.58% | 1.2천 |
|---|
| 2026.08.12 | ₩46,986 | ₩46,986 | ₩46,986 | ₩46,986 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩47,065 | ₩47,065 | ₩47,065 | ₩47,065 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩47,541 | ₩47,541 | ₩47,246 | ₩47,376 | -0.35% | 1.4천 |
|---|
| 2026.08.07 | ₩48,077 | ₩48,215 | ₩48,052 | ₩48,215 | +0.29% | 900 |
|---|
| 2026.08.06 | ₩48,131 | ₩48,185 | ₩47,798 | ₩47,815 | -0.66% | 2.4천 |
|---|
| 2026.08.05 | ₩47,447 | ₩48,190 | ₩47,447 | ₩48,190 | +1.57% | 4.7천 |
|---|
| 2026.08.04 | ₩47,219 | ₩47,625 | ₩47,219 | ₩47,625 | +0.86% | 2.2천 |
|---|
| 2026.08.03 | ₩46,508 | ₩47,352 | ₩46,508 | ₩47,352 | +1.81% | 1.5천 |
|---|
| 2026.07.31 | ₩46,495 | ₩46,779 | ₩46,495 | ₩46,779 | +0.61% | 800 |
|---|
| 2026.07.30 | ₩48,332 | ₩48,332 | ₩48,118 | ₩48,210 | -0.25% | 1.1천 |
|---|
| 2026.07.29 | ₩47,330 | ₩47,330 | ₩47,330 | ₩47,330 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩47,599 | ₩47,599 | ₩47,599 | ₩47,599 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩48,883 | ₩48,883 | ₩48,198 | ₩48,417 | -0.95% | 400 |
|---|
| 2026.07.24 | ₩47,627 | ₩47,627 | ₩47,627 | ₩47,627 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩48,198 | ₩48,359 | ₩48,024 | ₩48,049 | -0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩48,882 | ₩49,365 | ₩48,882 | ₩49,000 | +0.24% | 800 |
|---|
| 2026.07.21 | ₩49,646 | ₩49,673 | ₩49,231 | ₩49,335 | -0.63% | 1.1천 |
|---|
| 2026.07.20 | ₩47,983 | ₩48,410 | ₩47,756 | ₩48,410 | +0.89% | 1.2천 |
|---|
| 2026.07.17 | ₩46,764 | ₩47,611 | ₩46,764 | ₩47,611 | +1.81% | 2.8천 |
|---|
| 2026.07.16 | ₩47,796 | ₩47,836 | ₩47,608 | ₩47,774 | -0.04% | 1천 |
|---|
| 2026.07.15 | ₩48,600 | ₩48,600 | ₩48,414 | ₩48,414 | -0.38% | 700 |
|---|
| 2026.07.14 | ₩47,487 | ₩48,319 | ₩47,487 | ₩48,040 | +1.16% | 800 |
|---|
| 2026.07.13 | ₩46,307 | ₩46,307 | ₩45,972 | ₩46,098 | -0.45% | 1.9천 |
|---|
| 2026.07.10 | ₩47,306 | ₩47,460 | ₩47,179 | ₩47,341 | +0.07% | 1.9천 |
|---|
| 2026.07.09 | ₩46,720 | ₩46,720 | ₩46,720 | ₩46,720 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,891 | ₩46,012 | ₩45,891 | ₩46,012 | +0.26% | 300 |
|---|
| 2026.07.07 | ₩47,192 | ₩47,219 | ₩47,139 | ₩47,219 | +0.06% | 700 |
|---|
| 2026.07.06 | ₩45,395 | ₩47,192 | ₩45,395 | ₩47,192 | +3.96% | 1.7천 |
|---|
| 2026.07.02 | ₩45,543 | ₩45,878 | ₩45,435 | ₩45,462 | -0.18% | 1.8천 |
|---|
| 2026.07.01 | ₩43,652 | ₩44,255 | ₩43,652 | ₩44,171 | +1.19% | 1.1천 |
|---|
| 2026.06.30 | ₩43,048 | ₩43,231 | ₩42,767 | ₩43,231 | +0.42% | 900 |
|---|
| 2026.06.29 | ₩43,571 | ₩44,579 | ₩43,518 | ₩44,498 | +2.13% | 2.1천 |
|---|
| 2026.06.26 | ₩43,935 | ₩44,215 | ₩43,935 | ₩43,960 | +0.06% | 1.1천 |
|---|
| 2026.06.25 | ₩43,652 | ₩43,705 | ₩43,397 | ₩43,547 | -0.24% | 2.5천 |
|---|
| 2026.06.24 | ₩44,892 | ₩44,892 | ₩43,598 | ₩43,970 | -2.06% | 2.3천 |
|---|
| 2026.06.23 | ₩46,146 | ₩46,146 | ₩45,895 | ₩45,895 | -0.54% | 300 |
|---|
| 2026.06.22 | ₩47,863 | ₩47,863 | ₩47,498 | ₩47,498 | -0.76% | 1천 |
|---|
| 2026.06.18 | ₩45,999 | ₩46,447 | ₩45,999 | ₩46,447 | +0.97% | 1.7천 |
|---|
| 2026.06.17 | ₩48,037 | ₩48,574 | ₩47,338 | ₩47,338 | -1.45% | 1.5천 |
|---|
| 2026.06.16 | ₩48,775 | ₩48,775 | ₩48,144 | ₩48,465 | -0.64% | 5.5천 |
|---|
| 2026.06.15 | ₩49,459 | ₩49,620 | ₩49,110 | ₩49,212 | -0.50% | 7천 |
|---|
| 2026.06.12 | ₩46,616 | ₩47,072 | ₩46,616 | ₩46,763 | +0.32% | 1천 |
|---|
| 2026.06.11 | ₩46,106 | ₩46,825 | ₩45,851 | ₩46,825 | +1.56% | 2.9천 |
|---|
| 2026.06.10 | ₩45,958 | ₩45,958 | ₩45,591 | ₩45,591 | -0.80% | 900 |
|---|
| 2026.06.09 | ₩45,999 | ₩45,999 | ₩45,073 | ₩45,736 | -0.57% | 2.3천 |
|---|
| 2026.06.08 | ₩46,911 | ₩46,911 | ₩46,629 | ₩46,709 | -0.43% | 1.1만 |
|---|
| 2026.06.05 | ₩45,462 | ₩45,462 | ₩43,659 | ₩44,325 | -2.50% | 1.1만 |
|---|
| 2026.06.04 | ₩46,978 | ₩47,528 | ₩46,882 | ₩47,112 | +0.29% | 4.4천 |
|---|
| 2026.06.03 | ₩49,526 | ₩49,526 | ₩48,382 | ₩48,382 | -2.31% | 3.3천 |
|---|
| 2026.06.02 | ₩50,424 | ₩50,498 | ₩49,683 | ₩49,921 | -1.00% | 2.5천 |
|---|
| 2026.06.01 | ₩53,012 | ₩53,120 | ₩52,382 | ₩53,086 | +0.14% | 4.1천 |
|---|
| 2026.05.29 | ₩53,723 | ₩54,863 | ₩53,723 | ₩54,492 | +1.43% | 2.3천 |
|---|
| 2026.05.28 | ₩54,018 | ₩54,582 | ₩53,737 | ₩54,410 | +0.72% | 4.5천 |
|---|
| 2026.05.27 | ₩55,775 | ₩55,775 | ₩55,426 | ₩55,569 | -0.37% | 3.1천 |
|---|
| 2026.05.26 | ₩56,855 | ₩56,855 | ₩56,277 | ₩56,277 | -1.02% | 400 |
|---|
| 2026.05.22 | ₩57,116 | ₩57,116 | ₩56,184 | ₩56,184 | -1.63% | 400 |
|---|
| 2026.05.21 | ₩57,687 | ₩57,687 | ₩57,687 | ₩57,687 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩57,465 | ₩57,667 | ₩57,465 | ₩57,667 | +0.35% | 1.1천 |
|---|
| 2026.05.19 | ₩56,607 | ₩57,008 | ₩56,607 | ₩57,008 | +0.71% | 200 |
|---|
| 2026.05.18 | ₩56,647 | ₩57,088 | ₩56,580 | ₩57,088 | +0.78% | 1.2천 |
|---|
| 2026.05.15 | ₩59,530 | ₩59,530 | ₩58,886 | ₩58,941 | -0.99% | 1.5천 |
|---|
| 2026.05.14 | ₩59,456 | ₩60,818 | ₩59,456 | ₩60,769 | +2.21% | 700 |
|---|
| 2026.05.13 | ₩59,262 | ₩59,377 | ₩59,262 | ₩59,377 | +0.19% | 700 |
|---|
| 2026.05.12 | ₩60,335 | ₩60,335 | ₩59,678 | ₩60,304 | -0.05% | 1.4천 |
|---|
| 2026.05.11 | ₩60,704 | ₩61,232 | ₩60,321 | ₩61,232 | +0.87% | 1.4천 |
|---|
| 2026.05.08 | ₩59,423 | ₩59,995 | ₩59,423 | ₩59,995 | +0.96% | 2.8천 |
|---|
| 2026.05.07 | ₩59,769 | ₩59,932 | ₩59,557 | ₩59,898 | +0.22% | 2천 |
|---|
| 2026.05.06 | ₩61,582 | ₩61,582 | ₩60,965 | ₩61,031 | -0.90% | 1.5천 |
|---|
| 2026.05.05 | ₩61,247 | ₩61,434 | ₩61,206 | ₩61,247 | 0.00% | 2.4천 |
|---|
| 2026.05.04 | ₩59,248 | ₩60,395 | ₩59,175 | ₩60,163 | +1.54% | 3.3천 |
|---|
| 2026.05.01 | ₩58,860 | ₩58,952 | ₩58,833 | ₩58,952 | +0.16% | 1.2천 |
|---|
| 2026.04.30 | ₩57,478 | ₩57,478 | ₩57,478 | ₩57,478 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩57,733 | ₩57,733 | ₩56,526 | ₩56,726 | -1.74% | 4.4천 |
|---|
| 2026.04.28 | ₩57,291 | ₩57,604 | ₩57,291 | ₩57,604 | +0.55% | 400 |
|---|
| 2026.04.27 | ₩58,471 | ₩58,565 | ₩57,659 | ₩57,870 | -1.03% | 1.2천 |
|---|
| 2026.04.24 | ₩58,725 | ₩58,913 | ₩58,524 | ₩58,524 | -0.34% | 500 |
|---|
| 2026.04.23 | ₩59,047 | ₩59,089 | ₩58,670 | ₩58,670 | -0.64% | 5천 |
|---|
| 2026.04.22 | ₩59,965 | ₩60,040 | ₩59,678 | ₩59,741 | -0.37% | 1.6천 |
|---|
| 2026.04.21 | ₩56,833 | ₩56,833 | ₩56,833 | ₩56,833 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩56,995 | ₩57,826 | ₩56,995 | ₩57,826 | +1.46% | 1천 |
|---|
| 2026.04.17 | ₩58,283 | ₩59,483 | ₩58,283 | ₩58,933 | +1.12% | 3.2천 |
|---|
| 2026.04.16 | ₩56,982 | ₩57,348 | ₩56,312 | ₩57,348 | +0.64% | 900 |
|---|
| 2026.04.15 | ₩56,727 | ₩57,209 | ₩56,244 | ₩57,209 | +0.85% | 1.1천 |
|---|
| 2026.04.14 | ₩56,540 | ₩57,539 | ₩56,464 | ₩56,464 | -0.13% | 1.2천 |
|---|
| 2026.04.13 | ₩53,991 | ₩55,756 | ₩53,991 | ₩55,756 | +3.27% | 3.3천 |
|---|
| 2026.04.10 | ₩54,836 | ₩55,616 | ₩54,836 | ₩55,616 | +1.42% | 700 |
|---|
| 2026.04.09 | ₩54,543 | ₩54,763 | ₩54,543 | ₩54,763 | +0.40% | 800 |
|---|
| 2026.04.08 | ₩55,118 | ₩55,182 | ₩53,844 | ₩54,173 | -1.72% | 2.3천 |
|---|
| 2026.04.07 | ₩51,920 | ₩52,373 | ₩51,893 | ₩52,373 | +0.87% | 2.4천 |
|---|
| 2026.04.06 | ₩53,026 | ₩53,026 | ₩52,935 | ₩52,935 | -0.17% | 700 |
|---|
| 2026.04.02 | ₩50,082 | ₩50,911 | ₩50,082 | ₩50,911 | +1.65% | 1.4천 |
|---|
| 2026.04.01 | ₩52,074 | ₩52,416 | ₩51,899 | ₩51,905 | -0.32% | 1.3천 |
|---|
| 2026.03.31 | ₩50,806 | ₩51,584 | ₩50,806 | ₩51,555 | +1.47% | 3.4천 |
|---|
| 2026.03.30 | ₩51,497 | ₩51,524 | ₩50,297 | ₩50,452 | -2.03% | 2.4만 |
|---|
| 2026.03.27 | ₩50,572 | ₩50,572 | ₩49,646 | ₩50,023 | -1.08% | 3.8천 |
|---|
| 2026.03.26 | ₩52,087 | ₩52,102 | ₩51,913 | ₩51,944 | -0.28% | 1.5천 |
|---|
| 2026.03.25 | ₩54,260 | ₩54,380 | ₩53,777 | ₩53,847 | -0.76% | 3천 |
|---|
| 2026.03.24 | ₩53,120 | ₩53,120 | ₩52,610 | ₩52,689 | -0.81% | 700 |
|---|
| 2026.03.23 | ₩53,757 | ₩54,179 | ₩53,738 | ₩53,738 | -0.03% | 900 |
|---|
| 2026.03.20 | ₩53,066 | ₩53,325 | ₩52,959 | ₩53,325 | +0.49% | 2.1천 |
|---|
| 2026.03.19 | ₩52,746 | ₩53,405 | ₩52,746 | ₩53,405 | +1.25% | 3.8천 |
|---|
| 2026.03.18 | ₩54,957 | ₩54,957 | ₩54,116 | ₩54,116 | -1.53% | 3.2천 |
|---|
| 2026.03.17 | ₩56,607 | ₩56,839 | ₩56,405 | ₩56,839 | +0.41% | 1.8만 |
|---|
| 2026.03.16 | ₩56,325 | ₩56,781 | ₩56,325 | ₩56,521 | +0.35% | 2.5천 |
|---|
| 2026.03.13 | ₩55,452 | ₩56,124 | ₩53,951 | ₩53,951 | -2.71% | 3.8천 |
|---|
| 2026.03.12 | ₩52,825 | ₩53,363 | ₩52,825 | ₩53,363 | +1.02% | 3.4천 |
|---|
| 2026.03.11 | ₩53,188 | ₩53,710 | ₩52,986 | ₩53,503 | +0.59% | 2.2천 |
|---|
| 2026.03.10 | ₩53,053 | ₩54,085 | ₩52,818 | ₩52,935 | -0.22% | 2.3천 |
|---|
| 2026.03.09 | ₩52,154 | ₩52,436 | ₩51,846 | ₩52,331 | +0.34% | 4.4천 |
|---|
| 2026.03.06 | ₩52,127 | ₩52,127 | ₩51,323 | ₩51,502 | -1.20% | 8.8천 |
|---|
| 2026.03.05 | ₩54,984 | ₩55,078 | ₩53,562 | ₩53,977 | -1.83% | 2만 |
|---|
| 2026.03.04 | ₩55,654 | ₩55,842 | ₩55,519 | ₩55,519 | -0.24% | 3천 |
|---|
| 2026.03.03 | ₩51,899 | ₩51,953 | ₩51,537 | ₩51,578 | -0.62% | 2.4천 |
|---|
| 2026.03.02 | ₩50,145 | ₩52,861 | ₩50,145 | ₩52,396 | +4.49% | 7.1천 |
|---|
| 2026.02.27 | ₩50,250 | ₩50,304 | ₩49,579 | ₩49,793 | -0.91% | 6.9천 |
|---|
| 2026.02.26 | ₩51,578 | ₩51,578 | ₩50,813 | ₩51,390 | -0.36% | 3.9천 |
|---|
| 2026.02.25 | ₩50,491 | ₩52,858 | ₩50,491 | ₩52,779 | +4.53% | 9천 |
|---|
| 2026.02.24 | ₩47,809 | ₩48,902 | ₩47,809 | ₩48,879 | +2.24% | 1.4천 |
|---|
| 2026.02.23 | ₩49,915 | ₩49,995 | ₩48,669 | ₩48,850 | -2.13% | 8.4천 |
|---|
| 2026.02.20 | ₩50,894 | ₩51,470 | ₩50,894 | ₩51,439 | +1.07% | 3.1천 |
|---|
| 2026.02.19 | ₩50,196 | ₩51,041 | ₩50,196 | ₩51,041 | +1.68% | 1.3천 |
|---|
| 2026.02.18 | ₩50,880 | ₩51,631 | ₩50,371 | ₩50,371 | -1.00% | 3.7천 |
|---|
| 2026.02.17 | ₩50,894 | ₩51,645 | ₩50,774 | ₩51,547 | +1.28% | 2.3천 |
|---|
| 2026.02.13 | ₩51,651 | ₩52,785 | ₩51,651 | ₩52,331 | +1.32% | 5.7천 |
|---|
| 2026.02.12 | ₩51,806 | ₩51,806 | ₩49,593 | ₩49,593 | -4.27% | 2.7천 |
|---|
| 2026.02.11 | ₩51,859 | ₩51,859 | ₩50,009 | ₩51,287 | -1.10% | 9.1천 |
|---|
| 2026.02.10 | ₩52,818 | ₩52,892 | ₩52,291 | ₩52,291 | -1.00% | 2.4천 |
|---|
| 2026.02.09 | ₩52,463 | ₩54,097 | ₩52,409 | ₩54,048 | +3.02% | 3.4천 |
|---|
| 2026.02.06 | ₩50,934 | ₩53,924 | ₩50,934 | ₩53,372 | +4.79% | 9.3천 |
|---|
| 2026.02.05 | ₩53,428 | ₩53,723 | ₩47,675 | ₩48,049 | -10.07% | 1.1만 |
|---|
| 2026.02.04 | ₩56,560 | ₩56,942 | ₩54,917 | ₩55,748 | -1.43% | 7.4천 |
|---|
| 2026.02.03 | ₩59,718 | ₩59,718 | ₩55,414 | ₩58,343 | -2.30% | 2.2만 |
|---|
| 2026.02.02 | ₩59,208 | ₩60,654 | ₩59,208 | ₩59,580 | +0.63% | 1.8만 |
|---|
| 2026.01.30 | ₩64,371 | ₩64,975 | ₩63,701 | ₩64,744 | +0.58% | 9.1천 |
|---|
| 2026.01.29 | ₩67,999 | ₩68,126 | ₩64,955 | ₩65,293 | -3.98% | 7.5천 |
|---|
| 2026.01.28 | ₩70,192 | ₩70,192 | ₩69,439 | ₩69,439 | -1.07% | 3.9천 |
|---|
| 2026.01.27 | ₩68,879 | ₩69,642 | ₩68,368 | ₩69,642 | +1.11% | 1.9천 |
|---|
| 2026.01.26 | ₩67,925 | ₩68,703 | ₩67,850 | ₩67,912 | -0.02% | 4.1천 |
|---|
| 2026.01.23 | ₩69,628 | ₩70,641 | ₩69,032 | ₩69,416 | -0.30% | 7.9천 |
|---|
| 2026.01.22 | ₩69,213 | ₩69,856 | ₩69,213 | ₩69,400 | +0.27% | 5.6천 |
|---|
| 2026.01.21 | ₩69,970 | ₩70,228 | ₩68,148 | ₩70,228 | +0.37% | 4천 |
|---|
| 2026.01.20 | ₩71,104 | ₩71,278 | ₩69,534 | ₩69,720 | -1.95% | 8.7천 |
|---|
| 2026.01.16 | ₩74,356 | ₩74,779 | ₩74,295 | ₩74,779 | +0.57% | 3.9천 |
|---|
| 2026.01.15 | ₩75,583 | ₩75,770 | ₩74,613 | ₩74,613 | -1.28% | 1.1만 |
|---|
| 2026.01.14 | ₩75,140 | ₩76,776 | ₩75,140 | ₩76,623 | +1.97% | 5.7천 |
|---|
| 2026.01.13 | ₩72,217 | ₩73,973 | ₩72,217 | ₩73,889 | +2.32% | 4.6천 |
|---|
| 2026.01.12 | ₩70,701 | ₩71,907 | ₩70,701 | ₩71,435 | +1.04% | 3.9천 |
|---|
| 2026.01.09 | ₩70,674 | ₩71,459 | ₩70,479 | ₩70,524 | -0.21% | 3.8천 |
|---|
| 2026.01.08 | ₩69,931 | ₩71,112 | ₩69,843 | ₩71,112 | +1.69% | 2천 |
|---|
| 2026.01.07 | ₩71,812 | ₩72,083 | ₩71,144 | ₩71,346 | -0.65% | 3.8천 |
|---|
| 2026.01.06 | ₩74,376 | ₩74,537 | ₩72,363 | ₩72,797 | -2.12% | 5.5천 |
|---|
| 2026.01.05 | ₩72,592 | ₩74,242 | ₩72,418 | ₩73,888 | +1.78% | 9.5천 |
|---|
| 2026.01.02 | ₩70,420 | ₩71,358 | ₩69,695 | ₩70,526 | +0.15% | 8.5천 |
|---|
| 2025.12.31 | ₩69,441 | ₩69,441 | ₩68,314 | ₩68,472 | -1.39% | 1.2만 |
|---|
| 2025.12.30 | ₩69,038 | ₩69,762 | ₩68,637 | ₩68,637 | -0.58% | 1만 |
|---|
| 2025.12.29 | ₩68,448 | ₩68,656 | ₩68,140 | ₩68,153 | -0.43% | 2.7만 |
|---|
| 2025.12.26 | ₩69,615 | ₩69,615 | ₩67,724 | ₩68,436 | -1.69% | 4.6천 |
|---|
| 2025.12.24 | ₩68,140 | ₩68,408 | ₩68,006 | ₩68,227 | +0.13% | 4.1천 |
|---|
| 2025.12.23 | ₩72,103 | ₩72,556 | ₩71,881 | ₩72,412 | +0.43% | 1.2만 |
|---|
| 2025.12.22 | ₩74,242 | ₩74,429 | ₩72,646 | ₩72,872 | -1.84% | 6.7천 |
|---|
| 2025.12.19 | ₩72,116 | ₩72,697 | ₩72,073 | ₩72,697 | +0.81% | 1.9천 |
|---|
| 2025.12.18 | ₩72,579 | ₩73,155 | ₩69,387 | ₩69,659 | -4.02% | 2.8천 |
|---|
| 2025.12.17 | ₩72,498 | ₩74,047 | ₩70,379 | ₩70,590 | -2.63% | 2.6천 |
|---|
| 2025.12.16 | ₩71,814 | ₩72,431 | ₩71,761 | ₩72,394 | +0.81% | 1.5천 |
|---|
| 2025.12.15 | ₩73,786 | ₩73,786 | ₩70,975 | ₩71,042 | -3.72% | 6.1천 |
|---|
| 2025.12.12 | ₩74,631 | ₩75,054 | ₩74,309 | ₩74,718 | +0.12% | 3.9만 |
|---|
| 2025.12.11 | ₩75,034 | ₩76,311 | ₩74,496 | ₩76,311 | +1.70% | 3.7천 |
|---|
| 2025.12.10 | ₩76,823 | ₩78,479 | ₩76,823 | ₩77,429 | +0.79% | 3.3천 |
|---|
| 2025.12.09 | ₩75,073 | ₩79,204 | ₩75,073 | ₩77,580 | +3.34% | 2.3천 |
|---|
| 2025.12.08 | ₩75,475 | ₩75,475 | ₩74,443 | ₩75,387 | -0.12% | 3.4천 |
|---|
| 2025.12.05 | ₩74,966 | ₩75,730 | ₩73,476 | ₩73,916 | -1.40% | 5.6천 |
|---|
| 2025.12.04 | ₩76,834 | ₩77,132 | ₩76,441 | ₩76,617 | -0.28% | 3천 |
|---|
| 2025.12.03 | ₩76,347 | ₩77,058 | ₩76,340 | ₩76,963 | +0.81% | 3.4천 |
|---|
| 2025.12.02 | ₩72,840 | ₩76,133 | ₩72,840 | ₩74,993 | +2.95% | 6천 |
|---|
| 2025.12.01 | ₩71,157 | ₩71,188 | ₩69,025 | ₩70,178 | -1.38% | 6천 |
|---|
| 2025.11.28 | ₩80,330 | ₩80,679 | ₩78,707 | ₩78,825 | -1.87% | 5.7천 |
|---|
| 2025.11.26 | ₩76,092 | ₩78,694 | ₩75,697 | ₩78,264 | +2.85% | 4.5천 |
|---|
| 2025.11.25 | ₩75,057 | ₩76,025 | ₩75,057 | ₩76,025 | +1.29% | 1.3만 |
|---|
| 2025.11.24 | ₩74,510 | ₩77,500 | ₩73,947 | ₩77,492 | +4.00% | 6.7천 |
|---|
| 2025.11.21 | ₩72,445 | ₩74,059 | ₩71,680 | ₩73,118 | +0.93% | 1.1만 |
|---|
| 2025.11.20 | ₩78,882 | ₩78,882 | ₩74,859 | ₩74,899 | -5.05% | 4.9천 |
|---|
| 2025.11.19 | ₩79,137 | ₩80,075 | ₩76,766 | ₩77,629 | -1.90% | 8.4천 |
|---|
| 2025.11.18 | ₩79,807 | ₩81,634 | ₩79,767 | ₩80,825 | +1.28% | 3.1천 |
|---|
| 2025.11.17 | ₩81,685 | ₩83,267 | ₩79,083 | ₩79,594 | -2.56% | 1.6만 |
|---|
| 2025.11.14 | ₩82,033 | ₩84,219 | ₩81,685 | ₩81,816 | -0.26% | 6.4천 |
|---|
| 2025.11.13 | ₩88,564 | ₩89,275 | ₩84,530 | ₩84,856 | -4.19% | 4.2천 |
|---|
| 2025.11.12 | ₩91,427 | ₩91,434 | ₩87,639 | ₩88,402 | -3.31% | 7.2천 |
|---|
| 2025.11.11 | ₩90,415 | ₩90,683 | ₩89,400 | ₩89,419 | -1.10% | 2.3만 |
|---|
| 2025.11.10 | ₩92,400 | ₩92,558 | ₩91,193 | ₩92,268 | -0.14% | 4.4천 |
|---|
| 2025.11.07 | ₩86,392 | ₩90,277 | ₩86,392 | ₩90,277 | +4.50% | 5.5천 |
|---|
| 2025.11.06 | ₩89,016 | ₩89,150 | ₩87,411 | ₩87,541 | -1.66% | 6.3천 |
|---|
| 2025.11.05 | ₩89,154 | ₩91,052 | ₩89,154 | ₩90,351 | +1.34% | 2.8천 |
|---|
| 2025.11.04 | ₩90,388 | ₩91,260 | ₩86,781 | ₩87,156 | -3.58% | 1.1만 |
|---|
| 2025.11.03 | ₩94,371 | ₩94,371 | ₩92,773 | ₩92,773 | -1.69% | 4.2천 |
|---|
| 2025.10.31 | ₩100,030 | ₩101,264 | ₩99,628 | ₩100,576 | +0.55% | 3.3천 |
|---|
| 2025.10.30 | ₩99,279 | ₩99,279 | ₩97,040 | ₩97,155 | -2.14% | 7천 |
|---|
| 2025.10.29 | ₩103,329 | ₩103,329 | ₩100,989 | ₩101,244 | -2.02% | 4.7천 |
|---|
| 2025.10.28 | ₩106,030 | ₩106,240 | ₩104,083 | ₩104,083 | -1.84% | 3.3천 |
|---|
| 2025.10.27 | ₩105,609 | ₩106,400 | ₩105,247 | ₩105,985 | +0.36% | 3.8천 |
|---|
| 2025.10.24 | ₩101,921 | ₩101,921 | ₩100,647 | ₩101,354 | -0.56% | 2.8천 |
|---|
| 2025.10.23 | ₩100,379 | ₩101,345 | ₩100,265 | ₩100,785 | +0.40% | 2.6천 |
|---|
| 2025.10.22 | ₩98,975 | ₩99,460 | ₩98,703 | ₩98,739 | -0.24% | 1.4만 |
|---|
| 2025.10.21 | ₩100,755 | ₩104,201 | ₩100,755 | ₩102,726 | +1.96% | 5.4천 |
|---|
| 2025.10.20 | ₩101,935 | ₩102,644 | ₩101,034 | ₩101,845 | -0.09% | 4.1천 |
|---|
| 2025.10.17 | ₩97,013 | ₩99,695 | ₩96,450 | ₩97,850 | +0.86% | 1.9만 |
|---|
| 2025.10.16 | ₩102,558 | ₩102,558 | ₩99,380 | ₩99,380 | -3.10% | 1.7천 |
|---|
| 2025.10.15 | ₩103,598 | ₩103,598 | ₩101,365 | ₩102,124 | -1.42% | 6천 |
|---|
| 2025.10.14 | ₩101,868 | ₩104,524 | ₩101,385 | ₩103,921 | +2.02% | 5.9천 |
|---|
| 2025.10.13 | ₩105,316 | ₩107,083 | ₩105,157 | ₩107,083 | +1.68% | 1.3만 |
|---|
| 2025.10.10 | ₩112,328 | ₩112,328 | ₩106,065 | ₩106,415 | -5.26% | 4.9천 |
|---|