시장 데이터를 불러오는 중
전체 종목
ProShares Bitcoin ETF 과거 주가
ProShares Bitcoin ETF · BITO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Bitcoin ETF · BITO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,828 | ₩14,908 | ₩14,701 | ₩14,721 | -0.72% | 7484.1만 |
| 2026.10.08 | ₩14,708 | ₩14,801 | ₩14,366 | ₩14,627 | -0.55% | 1.1억 |
| 2026.10.07 | ₩14,895 | ₩14,962 | ₩14,788 | ₩14,908 | +0.09% | 6992.4만 |
| 2026.10.06 | ₩15,377 | ₩15,524 | ₩15,270 | ₩15,323 | -0.35% | 6282.3만 |
| 2026.10.05 | ₩15,403 | ₩15,537 | ₩15,203 | ₩15,310 | -0.61% | 6655.6만 |
| 2026.10.02 | ₩15,511 | ₩15,619 | ₩15,015 | ₩15,096 | -2.67% | 8900.9만 |
| 2026.10.01 | ₩14,922 | ₩15,283 | ₩14,922 | ₩15,163 | +1.61% | 7871.6만 |
| 2026.09.30 | ₩15,283 | ₩15,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,935 |
| ₩14,989 |
| -1.93% |
| 7092.3만 |
| 2026.09.29 | ₩15,122 | ₩15,163 | ₩14,855 | ₩15,002 | -0.80% | 6273.3만 |
|---|
| 2026.09.28 | ₩14,989 | ₩15,134 | ₩14,801 | ₩14,948 | -0.27% | 7083.5만 |
|---|
| 2026.09.25 | ₩15,096 | ₩15,129 | ₩14,915 | ₩15,082 | -0.09% | 4896.2만 |
|---|
| 2026.09.24 | ₩15,056 | ₩15,256 | ₩14,962 | ₩15,176 | +0.80% | 6580.2만 |
|---|
| 2026.09.23 | ₩15,389 | ₩15,457 | ₩15,015 | ₩15,189 | -1.30% | 7017.5만 |
|---|
| 2026.09.22 | ₩15,390 | ₩15,602 | ₩15,363 | ₩15,497 | +0.70% | 7874만 |
|---|
| 2026.09.21 | ₩15,250 | ₩15,631 | ₩15,176 | ₩15,551 | +1.97% | 9907.8만 |
|---|
| 2026.09.18 | ₩14,038 | ₩14,654 | ₩14,038 | ₩14,614 | +4.10% | 1억 |
|---|
| 2026.09.17 | ₩13,717 | ₩13,838 | ₩13,637 | ₩13,757 | +0.29% | 6720.5만 |
|---|
| 2026.09.16 | ₩13,597 | ₩13,757 | ₩13,470 | ₩13,677 | +0.59% | 8436.4만 |
|---|
| 2026.09.15 | ₩13,824 | ₩13,898 | ₩13,450 | ₩13,691 | -0.97% | 1.1억 |
|---|
| 2026.09.14 | ₩13,998 | ₩14,273 | ₩13,985 | ₩14,199 | +1.43% | 8588.6만 |
|---|
| 2026.09.11 | ₩13,918 | ₩14,346 | ₩13,818 | ₩13,878 | -0.29% | 8446.6만 |
|---|
| 2026.09.10 | ₩13,811 | ₩13,945 | ₩13,796 | ₩13,878 | +0.48% | 6411.6만 |
|---|
| 2026.09.09 | ₩14,324 | ₩14,333 | ₩14,025 | ₩14,065 | -1.80% | 7552.8만 |
|---|
| 2026.09.08 | ₩14,079 | ₩14,212 | ₩13,949 | ₩14,105 | +0.19% | 7525.3만 |
|---|
| 2026.09.04 | ₩14,270 | ₩14,386 | ₩14,146 | ₩14,373 | +0.72% | 6610.9만 |
|---|
| 2026.09.03 | ₩14,125 | ₩14,748 | ₩14,125 | ₩14,734 | +4.31% | 8432.5만 |
|---|
| 2026.09.02 | ₩13,824 | ₩13,972 | ₩13,784 | ₩13,918 | +0.68% | 6549.8만 |
|---|
| 2026.09.01 | ₩14,025 | ₩14,132 | ₩13,747 | ₩13,891 | -0.95% | 6706.8만 |
|---|
| 2026.08.31 | ₩14,072 | ₩14,306 | ₩14,012 | ₩14,226 | +1.09% | 8300.5만 |
|---|
| 2026.08.28 | ₩14,279 | ₩14,413 | ₩13,864 | ₩13,985 | -2.06% | 1억 |
|---|
| 2026.08.27 | ₩14,326 | ₩14,601 | ₩14,246 | ₩14,427 | +0.70% | 8614.5만 |
|---|
| 2026.08.26 | ₩14,079 | ₩14,211 | ₩14,012 | ₩14,159 | +0.57% | 8766.6만 |
|---|
| 2026.08.25 | ₩14,206 | ₩14,386 | ₩14,105 | ₩14,266 | +0.42% | 7657.9만 |
|---|
| 2026.08.24 | ₩14,279 | ₩14,453 | ₩14,065 | ₩14,226 | -0.37% | 1.2억 |
|---|
| 2026.08.21 | ₩13,945 | ₩14,085 | ₩13,784 | ₩13,931 | -0.10% | 1.1억 |
|---|
| 2026.08.20 | ₩12,995 | ₩13,195 | ₩12,847 | ₩13,128 | +1.03% | 1.3억 |
|---|
| 2026.08.19 | ₩11,750 | ₩12,607 | ₩11,696 | ₩12,379 | +5.35% | 1.5억 |
|---|
| 2026.08.18 | ₩11,563 | ₩11,763 | ₩11,556 | ₩11,683 | +1.04% | 5704.9만 |
|---|
| 2026.08.17 | ₩11,456 | ₩11,683 | ₩11,442 | ₩11,630 | +1.52% | 7671.6만 |
|---|
| 2026.08.14 | ₩11,322 | ₩11,429 | ₩11,282 | ₩11,375 | +0.47% | 4785.1만 |
|---|
| 2026.08.13 | ₩11,482 | ₩11,563 | ₩11,335 | ₩11,456 | -0.23% | 6291.6만 |
|---|
| 2026.08.12 | ₩11,549 | ₩11,576 | ₩11,415 | ₩11,442 | -0.93% | 5587만 |
|---|
| 2026.08.11 | ₩11,589 | ₩11,616 | ₩11,402 | ₩11,469 | -1.04% | 8440.6만 |
|---|
| 2026.08.10 | ₩11,723 | ₩11,737 | ₩11,523 | ₩11,563 | -1.37% | 6132.2만 |
|---|
| 2026.08.07 | ₩11,790 | ₩11,830 | ₩11,656 | ₩11,763 | -0.23% | 5771.7만 |
|---|
| 2026.08.06 | ₩11,603 | ₩11,763 | ₩11,589 | ₩11,643 | +0.35% | 6024.6만 |
|---|
| 2026.08.05 | ₩11,589 | ₩11,750 | ₩11,549 | ₩11,737 | +1.27% | 7492.3만 |
|---|
| 2026.08.04 | ₩11,549 | ₩11,656 | ₩11,496 | ₩11,616 | +0.58% | 7256만 |
|---|
| 2026.08.03 | ₩11,335 | ₩11,603 | ₩11,295 | ₩11,549 | +1.89% | 9967.5만 |
|---|
| 2026.07.31 | ₩11,549 | ₩11,563 | ₩11,282 | ₩11,402 | -1.27% | 8331.6만 |
|---|
| 2026.07.30 | ₩11,750 | ₩11,817 | ₩11,696 | ₩11,737 | -0.11% | 5688.2만 |
|---|
| 2026.07.29 | ₩11,643 | ₩11,737 | ₩11,497 | ₩11,523 | -1.03% | 1.4억 |
|---|
| 2026.07.28 | ₩11,469 | ₩11,616 | ₩11,349 | ₩11,563 | +0.82% | 1.6억 |
|---|
| 2026.07.27 | ₩11,763 | ₩11,911 | ₩11,670 | ₩11,750 | -0.11% | 1.3억 |
|---|
| 2026.07.24 | ₩11,656 | ₩11,683 | ₩11,536 | ₩11,643 | -0.11% | 1.6억 |
|---|
| 2026.07.23 | ₩11,790 | ₩11,830 | ₩11,710 | ₩11,737 | -0.45% | 1.7억 |
|---|
| 2026.07.22 | ₩11,884 | ₩12,044 | ₩11,884 | ₩11,978 | +0.79% | 3.6억 |
|---|
| 2026.07.21 | ₩12,044 | ₩12,151 | ₩11,978 | ₩12,058 | +0.11% | 4.4억 |
|---|
| 2026.07.20 | ₩11,696 | ₩11,937 | ₩11,616 | ₩11,804 | +0.92% | 4.4억 |
|---|
| 2026.07.17 | ₩11,389 | ₩11,696 | ₩11,322 | ₩11,630 | +2.12% | 6.4억 |
|---|
| 2026.07.16 | ₩11,643 | ₩11,777 | ₩11,603 | ₩11,670 | +0.23% | 5.5억 |
|---|
| 2026.07.15 | ₩11,844 | ₩11,911 | ₩11,737 | ₩11,777 | -0.56% | 5억 |
|---|
| 2026.07.14 | ₩11,603 | ₩11,804 | ₩11,523 | ₩11,710 | +0.92% | 4.1억 |
|---|
| 2026.07.13 | ₩11,335 | ₩11,429 | ₩11,201 | ₩11,295 | -0.35% | 2.8억 |
|---|
| 2026.07.10 | ₩11,643 | ₩11,750 | ₩11,563 | ₩11,603 | -0.34% | 2.7억 |
|---|
| 2026.07.09 | ₩11,375 | ₩11,523 | ₩11,335 | ₩11,469 | +0.82% | 3.3억 |
|---|
| 2026.07.08 | ₩11,215 | ₩11,322 | ₩11,148 | ₩11,295 | +0.72% | 2.7억 |
|---|
| 2026.07.07 | ₩11,442 | ₩11,670 | ₩11,362 | ₩11,576 | +1.17% | 4억 |
|---|
| 2026.07.06 | ₩11,148 | ₩11,616 | ₩11,121 | ₩11,563 | +3.72% | 3.6억 |
|---|
| 2026.07.02 | ₩11,188 | ₩11,308 | ₩11,094 | ₩11,161 | -0.24% | 2.1억 |
|---|
| 2026.07.01 | ₩10,653 | ₩10,987 | ₩10,612 | ₩10,880 | +2.14% | 2.3억 |
|---|
| 2026.06.30 | ₩10,612 | ₩10,746 | ₩10,546 | ₩10,679 | +0.63% | 1.9억 |
|---|
| 2026.06.29 | ₩10,880 | ₩11,027 | ₩10,693 | ₩10,960 | +0.74% | 2.5억 |
|---|
| 2026.06.26 | ₩10,706 | ₩11,014 | ₩10,693 | ₩10,867 | +1.50% | 2.3억 |
|---|
| 2026.06.25 | ₩11,108 | ₩11,128 | ₩10,532 | ₩10,786 | -2.89% | 3억 |
|---|
| 2026.06.24 | ₩11,228 | ₩11,282 | ₩10,720 | ₩10,907 | -2.86% | 2.5억 |
|---|
| 2026.06.23 | ₩11,282 | ₩11,429 | ₩11,260 | ₩11,335 | +0.47% | 1.5억 |
|---|
| 2026.06.22 | ₩11,804 | ₩11,937 | ₩11,683 | ₩11,723 | -0.68% | 1.8억 |
|---|
| 2026.06.18 | ₩11,710 | ₩11,710 | ₩11,322 | ₩11,456 | -2.17% | 3.2억 |
|---|
| 2026.06.17 | ₩11,817 | ₩12,098 | ₩11,643 | ₩11,683 | -1.13% | 3.2억 |
|---|
| 2026.06.16 | ₩12,004 | ₩12,058 | ₩11,884 | ₩11,937 | -0.56% | 2억 |
|---|
| 2026.06.15 | ₩12,165 | ₩12,259 | ₩12,058 | ₩12,111 | -0.44% | 2.1억 |
|---|
| 2026.06.12 | ₩11,529 | ₩11,737 | ₩11,456 | ₩11,576 | +0.41% | 2.9억 |
|---|
| 2026.06.11 | ₩11,429 | ₩11,643 | ₩11,335 | ₩11,563 | +1.17% | 3.3억 |
|---|
| 2026.06.10 | ₩11,201 | ₩11,456 | ₩11,195 | ₩11,282 | +0.72% | 3.5억 |
|---|
| 2026.06.09 | ₩11,349 | ₩11,389 | ₩11,054 | ₩11,295 | -0.47% | 2.5억 |
|---|
| 2026.06.08 | ₩11,576 | ₩11,710 | ₩11,523 | ₩11,536 | -0.35% | 2.1억 |
|---|
| 2026.06.05 | ₩11,308 | ₩11,349 | ₩10,773 | ₩11,001 | -2.72% | 2.8억 |
|---|
| 2026.06.04 | ₩11,509 | ₩11,757 | ₩11,456 | ₩11,576 | +0.58% | 2.7억 |
|---|
| 2026.06.03 | ₩12,165 | ₩12,232 | ₩11,877 | ₩11,911 | -2.09% | 2.4억 |
|---|
| 2026.06.02 | ₩12,553 | ₩12,580 | ₩12,087 | ₩12,272 | -2.24% | 2.4억 |
|---|
| 2026.06.01 | ₩13,075 | ₩13,108 | ₩12,847 | ₩13,035 | -0.31% | 1.6억 |
|---|
| 2026.05.29 | ₩13,302 | ₩13,570 | ₩13,209 | ₩13,409 | +0.80% | 1.3억 |
|---|
| 2026.05.28 | ₩13,329 | ₩13,463 | ₩13,222 | ₩13,396 | +0.50% | 1.3억 |
|---|
| 2026.05.27 | ₩13,697 | ₩13,771 | ₩13,597 | ₩13,664 | -0.24% | 1.2억 |
|---|
| 2026.05.26 | ₩14,012 | ₩14,266 | ₩13,811 | ₩13,878 | -0.96% | 1.6억 |
|---|
| 2026.05.22 | ₩14,105 | ₩14,125 | ₩13,811 | ₩13,851 | -1.80% | 1억 |
|---|
| 2026.05.21 | ₩14,105 | ₩14,279 | ₩13,998 | ₩14,186 | +0.57% | 1.4억 |
|---|
| 2026.05.20 | ₩14,119 | ₩14,239 | ₩14,038 | ₩14,186 | +0.47% | 1.3억 |
|---|
| 2026.05.19 | ₩13,985 | ₩14,079 | ₩13,898 | ₩14,025 | +0.29% | 1.1억 |
|---|
| 2026.05.18 | ₩14,105 | ₩14,119 | ₩13,878 | ₩14,038 | -0.47% | 1.4억 |
|---|
| 2026.05.15 | ₩14,627 | ₩14,627 | ₩14,360 | ₩14,467 | -1.10% | 1.3억 |
|---|
| 2026.05.14 | ₩14,601 | ₩15,029 | ₩14,534 | ₩14,895 | +2.02% | 1.7억 |
|---|
| 2026.05.13 | ₩14,641 | ₩14,662 | ₩14,386 | ₩14,560 | -0.55% | 1.1억 |
|---|
| 2026.05.12 | ₩14,734 | ₩14,801 | ₩14,587 | ₩14,775 | +0.27% | 1.2억 |
|---|
| 2026.05.11 | ₩14,835 | ₩15,042 | ₩14,694 | ₩14,989 | +1.04% | 1.5억 |
|---|
| 2026.05.08 | ₩14,574 | ₩14,721 | ₩14,547 | ₩14,667 | +0.64% | 1.2억 |
|---|
| 2026.05.07 | ₩14,815 | ₩14,816 | ₩14,534 | ₩14,667 | -0.99% | 1.3억 |
|---|
| 2026.05.06 | ₩15,002 | ₩15,029 | ₩14,841 | ₩14,922 | -0.54% | 1.6억 |
|---|
| 2026.05.05 | ₩14,922 | ₩14,975 | ₩14,828 | ₩14,962 | +0.27% | 1.2억 |
|---|
| 2026.05.04 | ₩14,453 | ₩14,801 | ₩14,366 | ₩14,654 | +1.39% | 1.4억 |
|---|
| 2026.05.01 | ₩14,360 | ₩14,487 | ₩14,311 | ₩14,373 | +0.09% | 9652.3만 |
|---|
| 2026.04.30 | ₩13,958 | ₩14,065 | ₩13,945 | ₩14,012 | +0.38% | 7397.7만 |
|---|
| 2026.04.29 | ₩14,119 | ₩14,119 | ₩13,731 | ₩13,824 | -2.09% | 1.3억 |
|---|
| 2026.04.28 | ₩13,972 | ₩14,024 | ₩13,864 | ₩13,998 | +0.19% | 9211.6만 |
|---|
| 2026.04.27 | ₩14,253 | ₩14,373 | ₩14,025 | ₩14,105 | -1.03% | 9504.1만 |
|---|
| 2026.04.24 | ₩14,346 | ₩14,386 | ₩14,186 | ₩14,253 | -0.65% | 8412.5만 |
|---|
| 2026.04.23 | ₩14,241 | ₩14,453 | ₩14,125 | ₩14,293 | +0.37% | 1.1억 |
|---|
| 2026.04.22 | ₩14,427 | ₩14,614 | ₩14,386 | ₩14,480 | +0.37% | 9952.9만 |
|---|
| 2026.04.21 | ₩13,958 | ₩14,072 | ₩13,731 | ₩13,771 | -1.34% | 1.2억 |
|---|
| 2026.04.20 | ₩13,824 | ₩14,052 | ₩13,717 | ₩13,998 | +1.26% | 1.1억 |
|---|
| 2026.04.17 | ₩14,079 | ₩14,406 | ₩14,005 | ₩14,226 | +1.05% | 1.3억 |
|---|
| 2026.04.16 | ₩13,771 | ₩13,864 | ₩13,450 | ₩13,851 | +0.58% | 1.2억 |
|---|
| 2026.04.15 | ₩13,664 | ₩13,838 | ₩13,517 | ₩13,784 | +0.88% | 9762.9만 |
|---|
| 2026.04.14 | ₩13,691 | ₩13,998 | ₩13,577 | ₩13,637 | -0.39% | 9405.5만 |
|---|
| 2026.04.13 | ₩13,075 | ₩13,503 | ₩13,008 | ₩13,476 | +3.07% | 1억 |
|---|
| 2026.04.10 | ₩13,289 | ₩13,490 | ₩13,209 | ₩13,463 | +1.31% | 8091.5만 |
|---|
| 2026.04.09 | ₩13,075 | ₩13,356 | ₩12,954 | ₩13,249 | +1.33% | 1.1억 |
|---|
| 2026.04.08 | ₩13,316 | ₩13,356 | ₩12,981 | ₩13,115 | -1.51% | 9492.9만 |
|---|
| 2026.04.07 | ₩12,580 | ₩12,700 | ₩12,433 | ₩12,673 | +0.74% | 1.1억 |
|---|
| 2026.04.06 | ₩12,767 | ₩12,948 | ₩12,714 | ₩12,821 | +0.42% | 1억 |
|---|
| 2026.04.02 | ₩12,151 | ₩12,406 | ₩12,071 | ₩12,325 | +1.43% | 1.4억 |
|---|
| 2026.04.01 | ₩12,607 | ₩12,722 | ₩12,479 | ₩12,526 | -0.64% | 1.1억 |
|---|
| 2026.03.31 | ₩12,272 | ₩12,620 | ₩12,205 | ₩12,459 | +1.53% | 1.3억 |
|---|
| 2026.03.30 | ₩12,486 | ₩12,526 | ₩12,178 | ₩12,245 | -1.93% | 9304만 |
|---|
| 2026.03.27 | ₩12,272 | ₩12,272 | ₩12,044 | ₩12,138 | -1.09% | 1.2억 |
|---|
| 2026.03.26 | ₩12,767 | ₩12,851 | ₩12,526 | ₩12,607 | -1.26% | 9274.4만 |
|---|
| 2026.03.25 | ₩13,195 | ₩13,256 | ₩12,981 | ₩13,048 | -1.12% | 1.1억 |
|---|
| 2026.03.24 | ₩12,995 | ₩13,029 | ₩12,677 | ₩12,780 | -1.65% | 1.4억 |
|---|
| 2026.03.23 | ₩13,021 | ₩13,235 | ₩12,888 | ₩13,008 | -0.10% | 1.8억 |
|---|
| 2026.03.20 | ₩12,995 | ₩12,995 | ₩12,780 | ₩12,941 | -0.41% | 1.5억 |
|---|
| 2026.03.19 | ₩12,767 | ₩13,008 | ₩12,660 | ₩12,941 | +1.36% | 1.8억 |
|---|
| 2026.03.18 | ₩13,343 | ₩13,369 | ₩13,048 | ₩13,088 | -1.91% | 1.3억 |
|---|
| 2026.03.17 | ₩13,583 | ₩13,818 | ₩13,517 | ₩13,731 | +1.08% | 1.2억 |
|---|
| 2026.03.16 | ₩13,624 | ₩13,744 | ₩13,440 | ₩13,637 | +0.10% | 1.2억 |
|---|
| 2026.03.13 | ₩13,476 | ₩13,650 | ₩13,048 | ₩13,115 | -2.68% | 1.3억 |
|---|
| 2026.03.12 | ₩12,914 | ₩13,028 | ₩12,774 | ₩12,981 | +0.52% | 1.1억 |
|---|
| 2026.03.11 | ₩12,968 | ₩13,169 | ₩12,847 | ₩13,021 | +0.41% | 1.4억 |
|---|
| 2026.03.10 | ₩13,062 | ₩13,249 | ₩12,767 | ₩12,914 | -1.13% | 1.5억 |
|---|
| 2026.03.09 | ₩12,660 | ₩12,821 | ₩12,573 | ₩12,727 | +0.53% | 1.3억 |
|---|
| 2026.03.06 | ₩12,714 | ₩12,738 | ₩12,473 | ₩12,566 | -1.16% | 1.1억 |
|---|
| 2026.03.05 | ₩13,369 | ₩13,436 | ₩13,021 | ₩13,128 | -1.80% | 1.1억 |
|---|
| 2026.03.04 | ₩13,235 | ₩13,677 | ₩13,155 | ₩13,476 | +1.82% | 1.1억 |
|---|
| 2026.03.03 | ₩12,372 | ₩12,740 | ₩12,198 | ₩12,580 | +1.68% | 1.1억 |
|---|
| 2026.03.02 | ₩12,098 | ₩12,941 | ₩12,098 | ₩12,754 | +5.42% | 1.3억 |
|---|
| 2026.02.27 | ₩12,218 | ₩12,259 | ₩12,031 | ₩12,125 | -0.77% | 9344.4만 |
|---|
| 2026.02.26 | ₩12,593 | ₩12,620 | ₩12,285 | ₩12,473 | -0.96% | 1억 |
|---|
| 2026.02.25 | ₩12,305 | ₩12,874 | ₩12,232 | ₩12,780 | +3.86% | 1억 |
|---|
| 2026.02.24 | ₩11,650 | ₩11,978 | ₩11,609 | ₩11,911 | +2.24% | 6934.1만 |
|---|
| 2026.02.23 | ₩12,225 | ₩12,252 | ₩11,804 | ₩11,924 | -2.46% | 7332.9만 |
|---|
| 2026.02.20 | ₩12,392 | ₩12,593 | ₩12,305 | ₩12,526 | +1.08% | 6114.1만 |
|---|
| 2026.02.19 | ₩12,205 | ₩12,439 | ₩12,125 | ₩12,406 | +1.64% | 7605.4만 |
|---|
| 2026.02.18 | ₩12,392 | ₩12,647 | ₩12,165 | ₩12,259 | -1.08% | 7684.4만 |
|---|
| 2026.02.17 | ₩12,566 | ₩12,619 | ₩12,299 | ₩12,526 | -0.32% | 7030.1만 |
|---|
| 2026.02.13 | ₩12,446 | ₩12,861 | ₩12,352 | ₩12,714 | +2.15% | 6880.6만 |
|---|
| 2026.02.12 | ₩12,566 | ₩12,627 | ₩12,031 | ₩12,098 | -3.73% | 6132.6만 |
|---|
| 2026.02.11 | ₩12,580 | ₩12,620 | ₩12,151 | ₩12,499 | -0.64% | 8499.6만 |
|---|
| 2026.02.10 | ₩12,807 | ₩12,954 | ₩12,553 | ₩12,727 | -0.63% | 6152.3만 |
|---|
| 2026.02.09 | ₩12,754 | ₩13,169 | ₩12,663 | ₩13,088 | +2.62% | 8280.4만 |
|---|
| 2026.02.06 | ₩12,406 | ₩13,235 | ₩12,406 | ₩12,968 | +4.53% | 7007.7만 |
|---|
| 2026.02.05 | ₩12,954 | ₩13,102 | ₩11,523 | ₩11,777 | -9.09% | 1억 |
|---|
| 2026.02.04 | ₩13,918 | ₩13,998 | ₩13,329 | ₩13,583 | -2.40% | 6749.1만 |
|---|
| 2026.02.03 | ₩14,520 | ₩14,520 | ₩13,490 | ₩14,146 | -2.58% | 1억 |
|---|
| 2026.02.02 | ₩14,453 | ₩14,721 | ₩14,373 | ₩14,440 | -0.09% | 8094만 |
|---|
| 2026.01.30 | ₩15,350 | ₩15,685 | ₩15,163 | ₩15,524 | +1.13% | 5819.1만 |
|---|
| 2026.01.29 | ₩16,260 | ₩16,273 | ₩15,417 | ₩15,604 | -4.03% | 8771만 |
|---|
| 2026.01.28 | ₩16,688 | ₩16,782 | ₩16,474 | ₩16,514 | -1.04% | 5628.5만 |
|---|
| 2026.01.27 | ₩16,354 | ₩16,595 | ₩16,166 | ₩16,568 | +1.31% | 6047.6만 |
|---|
| 2026.01.26 | ₩16,253 | ₩16,474 | ₩16,140 | ₩16,247 | -0.04% | 6272.2만 |
|---|
| 2026.01.23 | ₩16,621 | ₩16,929 | ₩16,407 | ₩16,595 | -0.16% | 6593.3만 |
|---|
| 2026.01.22 | ₩16,608 | ₩16,688 | ₩16,399 | ₩16,581 | -0.16% | 5930.9만 |
|---|
| 2026.01.21 | ₩16,608 | ₩16,802 | ₩16,166 | ₩16,715 | +0.64% | 8511.3만 |
|---|
| 2026.01.20 | ₩16,849 | ₩16,942 | ₩16,541 | ₩16,621 | -1.35% | 5339.7만 |
|---|
| 2026.01.16 | ₩17,766 | ₩17,799 | ₩17,491 | ₩17,745 | -0.11% | 5135.6만 |
|---|
| 2026.01.15 | ₩17,986 | ₩18,026 | ₩17,652 | ₩17,679 | -1.71% | 6425.1만 |
|---|
| 2026.01.14 | ₩17,772 | ₩18,200 | ₩17,719 | ₩18,147 | +2.11% | 6649.8만 |
|---|
| 2026.01.13 | ₩17,163 | ₩17,571 | ₩17,090 | ₩17,558 | +2.30% | 5526.3만 |
|---|
| 2026.01.12 | ₩16,742 | ₩17,157 | ₩16,722 | ₩16,983 | +1.44% | 6513만 |
|---|
| 2026.01.09 | ₩16,822 | ₩17,098 | ₩16,661 | ₩16,755 | -0.40% | 5979.7만 |
|---|
| 2026.01.08 | ₩16,635 | ₩16,996 | ₩16,568 | ₩16,876 | +1.45% | 5467.8만 |
|---|
| 2026.01.07 | ₩16,983 | ₩17,104 | ₩16,835 | ₩16,902 | -0.47% | 5354.8만 |
|---|
| 2026.01.06 | ₩17,545 | ₩17,545 | ₩16,942 | ₩17,197 | -1.98% | 5667만 |
|---|
| 2026.01.05 | ₩17,264 | ₩17,652 | ₩17,183 | ₩17,518 | +1.47% | 6091.4만 |
|---|
| 2026.01.02 | ₩16,528 | ₩16,956 | ₩16,450 | ₩16,688 | +0.97% | 5715.7만 |
|---|
| 2025.12.31 | ₩16,554 | ₩16,554 | ₩16,193 | ₩16,273 | -1.70% | 4575.7만 |
|---|
| 2025.12.30 | ₩16,380 | ₩16,655 | ₩16,327 | ₩16,354 | -0.16% | 5153.1만 |
|---|
| 2025.12.29 | ₩16,273 | ₩16,394 | ₩16,180 | ₩16,193 | -0.49% | 4006.6만 |
|---|
| 2025.12.26 | ₩16,541 | ₩16,581 | ₩16,086 | ₩16,273 | -1.62% | 2373.5만 |
|---|
| 2025.12.24 | ₩16,206 | ₩16,300 | ₩16,059 | ₩16,233 | +0.17% | 2408.2만 |
|---|
| 2025.12.23 | ₩17,290 | ₩17,438 | ₩17,076 | ₩17,290 | 0.00% | 3824.5만 |
|---|
| 2025.12.22 | ₩17,759 | ₩17,866 | ₩17,344 | ₩17,451 | -1.73% | 3622만 |
|---|
| 2025.12.19 | ₩17,411 | ₩17,658 | ₩17,157 | ₩17,384 | -0.15% | 4468.2만 |
|---|
| 2025.12.18 | ₩17,478 | ₩17,652 | ₩16,686 | ₩16,728 | -4.29% | 4867.1만 |
|---|
| 2025.12.17 | ₩17,331 | ₩17,859 | ₩16,849 | ₩16,956 | -2.16% | 6346.7만 |
|---|
| 2025.12.16 | ₩17,183 | ₩17,431 | ₩17,150 | ₩17,304 | +0.70% | 4656.7만 |
|---|
| 2025.12.15 | ₩17,679 | ₩17,772 | ₩16,827 | ₩16,956 | -4.09% | 6015.6만 |
|---|
| 2025.12.12 | ₩18,227 | ₩18,334 | ₩17,685 | ₩17,839 | -2.13% | 3462.3만 |
|---|
| 2025.12.11 | ₩17,812 | ₩18,160 | ₩17,638 | ₩18,134 | +1.80% | 6112만 |
|---|
| 2025.12.10 | ₩18,174 | ₩18,709 | ₩18,093 | ₩18,281 | +0.59% | 4047만 |
|---|
| 2025.12.09 | ₩17,853 | ₩18,722 | ₩17,799 | ₩18,401 | +3.07% | 3615.2만 |
|---|
| 2025.12.08 | ₩18,067 | ₩18,147 | ₩17,712 | ₩17,933 | -0.74% | 3753.8만 |
|---|
| 2025.12.05 | ₩17,879 | ₩18,093 | ₩17,438 | ₩17,679 | -1.12% | 3842.6만 |
|---|
| 2025.12.04 | ₩18,361 | ₩18,455 | ₩17,980 | ₩18,294 | -0.36% | 3332.4만 |
|---|
| 2025.12.03 | ₩18,321 | ₩18,535 | ₩18,147 | ₩18,374 | +0.29% | 3899만 |
|---|
| 2025.12.02 | ₩17,545 | ₩18,281 | ₩17,491 | ₩18,013 | +2.67% | 3162.8만 |
|---|
| 2025.12.01 | ₩17,063 | ₩17,157 | ₩16,587 | ₩16,902 | -0.94% | 3886.8만 |
|---|
| 2025.11.28 | ₩19,485 | ₩19,512 | ₩18,910 | ₩19,003 | -2.47% | 1586.3만 |
|---|
| 2025.11.26 | ₩18,267 | ₩18,950 | ₩18,151 | ₩18,829 | +3.08% | 2425.1만 |
|---|
| 2025.11.25 | ₩18,241 | ₩18,455 | ₩18,026 | ₩18,281 | +0.22% | 1849.2만 |
|---|
| 2025.11.24 | ₩17,986 | ₩18,696 | ₩17,839 | ₩18,669 | +3.79% | 2730.9만 |
|---|
| 2025.11.21 | ₩17,531 | ₩17,940 | ₩17,250 | ₩17,719 | +1.07% | 3724.9만 |
|---|
| 2025.11.20 | ₩19,137 | ₩19,191 | ₩18,013 | ₩18,107 | -5.38% | 4568.2만 |
|---|
| 2025.11.19 | ₩19,070 | ₩19,351 | ₩18,535 | ₩18,749 | -1.68% | 3124.6만 |
|---|
| 2025.11.18 | ₩19,218 | ₩19,659 | ₩19,064 | ₩19,432 | +1.11% | 2811만 |
|---|
| 2025.11.17 | ₩19,713 | ₩20,108 | ₩19,098 | ₩19,231 | -2.44% | 4262.7만 |
|---|
| 2025.11.14 | ₩19,980 | ₩20,418 | ₩19,713 | ₩19,739 | -1.21% | 3144.1만 |
|---|
| 2025.11.13 | ₩21,479 | ₩21,680 | ₩20,489 | ₩20,529 | -4.42% | 3921.6만 |
|---|
| 2025.11.12 | ₩21,988 | ₩22,001 | ₩21,118 | ₩21,265 | -3.29% | 2953.5만 |
|---|
| 2025.11.11 | ₩21,934 | ₩21,961 | ₩21,519 | ₩21,546 | -1.77% | 2565.4만 |
|---|
| 2025.11.10 | ₩22,296 | ₩22,309 | ₩21,948 | ₩22,229 | -0.30% | 2483.2만 |
|---|
| 2025.11.07 | ₩21,024 | ₩21,800 | ₩20,857 | ₩21,760 | +3.50% | 3773만 |
|---|
| 2025.11.06 | ₩21,600 | ₩21,600 | ₩21,051 | ₩21,158 | -2.04% | 2498.3만 |
|---|
| 2025.11.05 | ₩21,546 | ₩21,961 | ₩21,439 | ₩21,800 | +1.18% | 3165.9만 |
|---|
| 2025.11.04 | ₩21,774 | ₩22,015 | ₩20,877 | ₩21,118 | -3.01% | 4948.2만 |
|---|
| 2025.11.03 | ₩22,603 | ₩22,731 | ₩22,122 | ₩22,376 | -1.01% | 3022만 |
|---|
| 2025.10.31 | ₩24,209 | ₩24,470 | ₩23,928 | ₩24,196 | -0.06% | 2304.6만 |
|---|
| 2025.10.30 | ₩23,861 | ₩23,895 | ₩23,406 | ₩23,473 | -1.63% | 2932.1만 |
|---|
| 2025.10.29 | ₩25,026 | ₩25,046 | ₩24,049 | ₩24,357 | -2.67% | 2521.6만 |
|---|
| 2025.10.28 | ₩25,374 | ₩25,609 | ₩25,012 | ₩25,052 | -1.27% | 1957.9만 |
|---|
| 2025.10.27 | ₩25,387 | ₩25,534 | ₩25,226 | ₩25,333 | -0.21% | 1739.7만 |
|---|
| 2025.10.24 | ₩24,530 | ₩24,571 | ₩24,189 | ₩24,370 | -0.65% | 1843.4만 |
|---|
| 2025.10.23 | ₩24,062 | ₩24,564 | ₩23,960 | ₩24,303 | +1.00% | 2400.4만 |
|---|
| 2025.10.22 | ₩23,848 | ₩24,062 | ₩23,687 | ₩23,768 | -0.34% | 2732.2만 |
|---|
| 2025.10.21 | ₩23,982 | ₩25,173 | ₩23,855 | ₩24,664 | +2.85% | 3169.2만 |
|---|
| 2025.10.20 | ₩24,397 | ₩24,642 | ₩24,224 | ₩24,450 | +0.22% | 2498.8만 |
|---|
| 2025.10.17 | ₩23,273 | ₩23,711 | ₩23,045 | ₩23,473 | +0.86% | 2757.1만 |
|---|
| 2025.10.16 | ₩24,517 | ₩24,611 | ₩23,714 | ₩23,888 | -2.57% | 2833.9만 |
|---|
| 2025.10.15 | ₩24,597 | ₩24,785 | ₩24,290 | ₩24,557 | -0.16% | 2388.7만 |
|---|
| 2025.10.14 | ₩24,464 | ₩25,086 | ₩24,263 | ₩24,865 | +1.64% | 1886.4만 |
|---|
| 2025.10.13 | ₩25,267 | ₩25,621 | ₩25,133 | ₩25,601 | +1.32% | 2601.4만 |
|---|
| 2025.10.10 | ₩26,993 | ₩27,123 | ₩25,601 | ₩25,748 | -4.61% | 3440.5만 |
|---|