시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Bitcoin ETF 과거 주가
ProShares Ultra Bitcoin ETF · BITU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Bitcoin ETF · BITU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,886 | ₩20,093 | ₩19,577 | ₩19,617 | -1.35% | 290.5만 |
| 2026.10.08 | ₩19,644 | ₩19,859 | ₩18,692 | ₩19,376 | -1.37% | 601.5만 |
| 2026.10.07 | ₩20,127 | ₩20,301 | ₩19,845 | ₩20,181 | +0.27% | 461.6만 |
| 2026.10.06 | ₩21,521 | ₩21,857 | ₩21,200 | ₩21,320 | -0.93% | 321.2만 |
| 2026.10.05 | ₩21,548 | ₩21,857 | ₩20,998 | ₩21,374 | -0.81% | 376.4만 |
| 2026.10.02 | ₩21,843 | ₩22,111 | ₩20,462 | ₩20,636 | -5.52% | 535.9만 |
| 2026.10.01 | ₩20,274 | ₩21,173 | ₩20,261 | ₩20,878 | +2.98% | 412.5만 |
| 2026.09.30 | ₩21,173 | ₩21,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,241 |
| ₩20,368 |
| -3.80% |
| 480.2만 |
| 2026.09.29 | ₩20,757 | ₩20,804 | ₩20,013 | ₩20,382 | -1.81% | 394.4만 |
|---|
| 2026.09.28 | ₩20,368 | ₩20,771 | ₩19,859 | ₩20,288 | -0.39% | 396.5만 |
|---|
| 2026.09.25 | ₩20,650 | ₩20,744 | ₩20,167 | ₩20,610 | -0.19% | 328.2만 |
|---|
| 2026.09.24 | ₩20,489 | ₩21,086 | ₩20,308 | ₩20,838 | +1.70% | 344.2만 |
|---|
| 2026.09.23 | ₩21,441 | ₩21,629 | ₩20,402 | ₩20,891 | -2.56% | 418.7만 |
|---|
| 2026.09.22 | ₩21,495 | ₩22,030 | ₩21,374 | ₩21,776 | +1.31% | 372.1만 |
|---|
| 2026.09.21 | ₩21,153 | ₩22,098 | ₩20,998 | ₩21,937 | +3.71% | 786.5만 |
|---|
| 2026.09.18 | ₩17,981 | ₩19,497 | ₩17,981 | ₩19,403 | +7.90% | 665.8만 |
|---|
| 2026.09.17 | ₩17,231 | ₩17,499 | ₩17,003 | ₩17,298 | +0.39% | 315.7만 |
|---|
| 2026.09.16 | ₩16,909 | ₩17,277 | ₩16,580 | ₩17,056 | +0.87% | 377.8만 |
|---|
| 2026.09.15 | ₩17,472 | ₩17,660 | ₩16,533 | ₩17,123 | -2.00% | 886.5만 |
|---|
| 2026.09.14 | ₩17,928 | ₩18,639 | ₩17,928 | ₩18,478 | +3.07% | 490.2만 |
|---|
| 2026.09.11 | ₩17,787 | ₩18,873 | ₩17,499 | ₩17,700 | -0.49% | 537.4만 |
|---|
| 2026.09.10 | ₩17,512 | ₩17,822 | ₩17,445 | ₩17,660 | +0.84% | 352.6만 |
|---|
| 2026.09.09 | ₩18,813 | ₩18,826 | ₩18,049 | ₩18,169 | -3.42% | 433.6만 |
|---|
| 2026.09.08 | ₩18,209 | ₩18,518 | ₩17,847 | ₩18,276 | +0.37% | 390.9만 |
|---|
| 2026.09.04 | ₩18,706 | ₩18,974 | ₩18,350 | ₩18,960 | +1.36% | 490.3만 |
|---|
| 2026.09.03 | ₩18,384 | ₩19,953 | ₩18,370 | ₩19,926 | +8.39% | 527.5만 |
|---|
| 2026.09.02 | ₩17,660 | ₩17,969 | ₩17,512 | ₩17,847 | +1.06% | 327.6만 |
|---|
| 2026.09.01 | ₩18,129 | ₩18,397 | ₩17,412 | ₩17,834 | -1.63% | 373.3만 |
|---|
| 2026.08.31 | ₩18,250 | ₩18,826 | ₩18,089 | ₩18,639 | +2.13% | 309만 |
|---|
| 2026.08.28 | ₩18,853 | ₩19,168 | ₩17,707 | ₩18,022 | -4.41% | 477.6만 |
|---|
| 2026.08.27 | ₩18,907 | ₩19,644 | ₩18,712 | ₩19,188 | +1.49% | 408만 |
|---|
| 2026.08.26 | ₩18,330 | ₩18,605 | ₩18,116 | ₩18,518 | +1.02% | 357.5만 |
|---|
| 2026.08.25 | ₩18,585 | ₩19,068 | ₩18,344 | ₩18,759 | +0.94% | 710.8만 |
|---|
| 2026.08.24 | ₩18,779 | ₩19,255 | ₩18,236 | ₩18,665 | -0.61% | 1060만 |
|---|
| 2026.08.21 | ₩17,888 | ₩18,263 | ₩17,526 | ₩17,874 | -0.07% | 1318.4만 |
|---|
| 2026.08.20 | ₩15,635 | ₩16,098 | ₩15,313 | ₩15,970 | +2.14% | 1075.6만 |
|---|
| 2026.08.19 | ₩12,873 | ₩14,723 | ₩12,772 | ₩14,214 | +10.42% | 1243.8만 |
|---|
| 2026.08.18 | ₩12,484 | ₩12,893 | ₩12,470 | ₩12,712 | +1.83% | 258.5만 |
|---|
| 2026.08.17 | ₩12,269 | ₩12,705 | ₩12,249 | ₩12,591 | +2.62% | 315.8만 |
|---|
| 2026.08.14 | ₩11,988 | ₩12,175 | ₩11,894 | ₩12,068 | +0.67% | 292.4만 |
|---|
| 2026.08.13 | ₩12,323 | ₩12,490 | ₩12,035 | ₩12,256 | -0.54% | 378.2만 |
|---|
| 2026.08.12 | ₩12,470 | ₩12,517 | ₩12,216 | ₩12,256 | -1.72% | 292.1만 |
|---|
| 2026.08.11 | ₩12,578 | ₩12,604 | ₩12,195 | ₩12,309 | -2.13% | 222.8만 |
|---|
| 2026.08.10 | ₩12,886 | ₩12,886 | ₩12,417 | ₩12,511 | -2.91% | 322.7만 |
|---|
| 2026.08.07 | ₩12,993 | ₩13,060 | ₩12,725 | ₩12,926 | -0.52% | 288.9만 |
|---|
| 2026.08.06 | ₩12,631 | ₩12,926 | ₩12,584 | ₩12,712 | +0.64% | 315.7만 |
|---|
| 2026.08.05 | ₩12,604 | ₩12,926 | ₩12,490 | ₩12,886 | +2.23% | 358.5만 |
|---|
| 2026.08.04 | ₩12,484 | ₩12,712 | ₩12,390 | ₩12,645 | +1.29% | 367.4만 |
|---|
| 2026.08.03 | ₩12,068 | ₩12,584 | ₩11,961 | ₩12,497 | +3.56% | 361.7만 |
|---|
| 2026.07.31 | ₩12,511 | ₩12,511 | ₩11,954 | ₩12,175 | -2.68% | 615.1만 |
|---|
| 2026.07.30 | ₩12,940 | ₩13,080 | ₩12,846 | ₩12,926 | -0.10% | 353.2만 |
|---|
| 2026.07.29 | ₩12,685 | ₩12,899 | ₩12,430 | ₩12,457 | -1.80% | 400.8만 |
|---|
| 2026.07.28 | ₩12,323 | ₩12,658 | ₩12,102 | ₩12,578 | +2.07% | 393.6만 |
|---|
| 2026.07.27 | ₩12,993 | ₩13,315 | ₩12,792 | ₩13,007 | +0.10% | 326.9만 |
|---|
| 2026.07.24 | ₩12,779 | ₩12,819 | ₩12,524 | ₩12,725 | -0.42% | 386.3만 |
|---|
| 2026.07.23 | ₩13,074 | ₩13,154 | ₩12,899 | ₩12,993 | -0.62% | 364.7만 |
|---|
| 2026.07.22 | ₩13,342 | ₩13,650 | ₩13,315 | ₩13,463 | +0.90% | 276만 |
|---|
| 2026.07.21 | ₩13,677 | ₩13,892 | ₩13,530 | ₩13,691 | +0.10% | 499.6만 |
|---|
| 2026.07.20 | ₩12,899 | ₩13,402 | ₩12,698 | ₩13,141 | +1.87% | 427.7만 |
|---|
| 2026.07.17 | ₩12,229 | ₩12,866 | ₩12,088 | ₩12,765 | +4.39% | 388.2만 |
|---|
| 2026.07.16 | ₩12,806 | ₩13,060 | ₩12,705 | ₩12,832 | +0.21% | 236.1만 |
|---|
| 2026.07.15 | ₩13,248 | ₩13,355 | ₩13,020 | ₩13,114 | -1.01% | 431.3만 |
|---|
| 2026.07.14 | ₩12,698 | ₩13,107 | ₩12,558 | ₩12,967 | +2.11% | 556.1만 |
|---|
| 2026.07.13 | ₩12,162 | ₩12,336 | ₩11,880 | ₩12,082 | -0.66% | 519.2만 |
|---|
| 2026.07.10 | ₩12,832 | ₩13,060 | ₩12,672 | ₩12,739 | -0.73% | 356만 |
|---|
| 2026.07.09 | ₩12,256 | ₩12,578 | ₩12,189 | ₩12,470 | +1.75% | 316.2만 |
|---|
| 2026.07.08 | ₩11,934 | ₩12,155 | ₩11,800 | ₩12,108 | +1.46% | 431.3만 |
|---|
| 2026.07.07 | ₩12,417 | ₩12,906 | ₩12,256 | ₩12,752 | +2.70% | 359.9만 |
|---|
| 2026.07.06 | ₩11,813 | ₩12,785 | ₩11,760 | ₩12,712 | +7.60% | 596.6만 |
|---|
| 2026.07.02 | ₩11,921 | ₩12,122 | ₩11,733 | ₩11,840 | -0.67% | 479.6만 |
|---|
| 2026.07.01 | ₩10,861 | ₩11,492 | ₩10,785 | ₩11,304 | +4.07% | 547.9만 |
|---|
| 2026.06.30 | ₩10,794 | ₩11,029 | ₩10,620 | ₩10,888 | +0.87% | 671.9만 |
|---|
| 2026.06.29 | ₩11,317 | ₩11,599 | ₩10,928 | ₩11,478 | +1.42% | 442.3만 |
|---|
| 2026.06.26 | ₩10,928 | ₩11,552 | ₩10,902 | ₩11,264 | +3.07% | 496.9만 |
|---|
| 2026.06.25 | ₩11,813 | ₩11,841 | ₩10,645 | ₩11,076 | -6.24% | 660.4만 |
|---|
| 2026.06.24 | ₩12,095 | ₩12,202 | ₩11,009 | ₩11,344 | -6.21% | 655.4만 |
|---|
| 2026.06.23 | ₩12,175 | ₩12,512 | ₩12,135 | ₩12,336 | +1.32% | 329.2만 |
|---|
| 2026.06.22 | ₩13,382 | ₩13,637 | ₩13,094 | ₩13,181 | -1.50% | 300.9만 |
|---|
| 2026.06.18 | ₩13,154 | ₩13,154 | ₩12,296 | ₩12,578 | -4.38% | 484.2만 |
|---|
| 2026.06.17 | ₩13,409 | ₩14,066 | ₩13,054 | ₩13,141 | -2.00% | 459.7만 |
|---|
| 2026.06.16 | ₩13,878 | ₩13,992 | ₩13,603 | ₩13,744 | -0.97% | 278.8만 |
|---|
| 2026.06.15 | ₩14,214 | ₩14,428 | ₩14,012 | ₩14,146 | -0.47% | 525.9만 |
|---|
| 2026.06.12 | ₩12,832 | ₩13,268 | ₩12,685 | ₩12,953 | +0.94% | 629.7만 |
|---|
| 2026.06.11 | ₩12,618 | ₩13,086 | ₩12,423 | ₩12,953 | +2.66% | 524.1만 |
|---|
| 2026.06.10 | ₩12,135 | ₩12,658 | ₩12,128 | ₩12,296 | +1.33% | 508.7만 |
|---|
| 2026.06.09 | ₩12,470 | ₩12,537 | ₩11,800 | ₩12,336 | -1.08% | 618.9만 |
|---|
| 2026.06.08 | ₩12,980 | ₩13,221 | ₩12,859 | ₩12,899 | -0.62% | 641만 |
|---|
| 2026.06.05 | ₩12,444 | ₩12,532 | ₩11,230 | ₩11,706 | -5.93% | 1150.2만 |
|---|
| 2026.06.04 | ₩12,913 | ₩13,463 | ₩12,772 | ₩13,074 | +1.25% | 832.4만 |
|---|
| 2026.06.03 | ₩14,441 | ₩14,602 | ₩13,771 | ₩13,851 | -4.09% | 390.9만 |
|---|
| 2026.06.02 | ₩15,434 | ₩15,467 | ₩14,260 | ₩14,669 | -4.95% | 639.9만 |
|---|
| 2026.06.01 | ₩16,761 | ₩16,855 | ₩16,191 | ₩16,627 | -0.80% | 456.6만 |
|---|
| 2026.05.29 | ₩17,378 | ₩17,995 | ₩17,096 | ₩17,579 | +1.16% | 531.6만 |
|---|
| 2026.05.28 | ₩17,418 | ₩17,727 | ₩17,129 | ₩17,579 | +0.92% | 356.2만 |
|---|
| 2026.05.27 | ₩18,424 | ₩18,585 | ₩18,169 | ₩18,330 | -0.51% | 261.7만 |
|---|
| 2026.05.26 | ₩19,242 | ₩19,912 | ₩18,706 | ₩18,853 | -2.02% | 280.7만 |
|---|
| 2026.05.22 | ₩19,537 | ₩19,577 | ₩18,699 | ₩18,786 | -3.84% | 264만 |
|---|
| 2026.05.21 | ₩19,550 | ₩19,979 | ₩19,254 | ₩19,765 | +1.10% | 232.2만 |
|---|
| 2026.05.20 | ₩19,591 | ₩19,886 | ₩19,363 | ₩19,778 | +0.96% | 254.2만 |
|---|
| 2026.05.19 | ₩19,202 | ₩19,477 | ₩18,967 | ₩19,363 | +0.84% | 215.3만 |
|---|
| 2026.05.18 | ₩19,604 | ₩19,604 | ₩18,920 | ₩19,376 | -1.16% | 391.6만 |
|---|
| 2026.05.15 | ₩21,052 | ₩21,052 | ₩20,274 | ₩20,556 | -2.36% | 334.7만 |
|---|
| 2026.05.14 | ₩21,052 | ₩22,212 | ₩20,852 | ₩21,857 | +3.82% | 377.1만 |
|---|
| 2026.05.13 | ₩21,173 | ₩21,213 | ₩20,408 | ₩20,891 | -1.33% | 336.3만 |
|---|
| 2026.05.12 | ₩21,428 | ₩21,575 | ₩20,985 | ₩21,548 | +0.56% | 217.9만 |
|---|
| 2026.05.11 | ₩21,736 | ₩22,292 | ₩21,361 | ₩22,178 | +2.04% | 332.2만 |
|---|
| 2026.05.08 | ₩20,931 | ₩21,387 | ₩20,878 | ₩21,253 | +1.54% | 318.5만 |
|---|
| 2026.05.07 | ₩21,696 | ₩21,696 | ₩20,864 | ₩21,226 | -2.16% | 377.6만 |
|---|
| 2026.05.06 | ₩22,259 | ₩22,306 | ₩21,790 | ₩21,964 | -1.33% | 346.8만 |
|---|
| 2026.05.05 | ₩22,004 | ₩22,152 | ₩21,743 | ₩22,098 | +0.43% | 368.7만 |
|---|
| 2026.05.04 | ₩20,677 | ₩21,642 | ₩20,422 | ₩21,280 | +2.92% | 585.1만 |
|---|
| 2026.05.01 | ₩20,375 | ₩20,717 | ₩20,234 | ₩20,422 | +0.23% | 334.5만 |
|---|
| 2026.04.30 | ₩19,296 | ₩19,564 | ₩19,242 | ₩19,416 | +0.63% | 221.9만 |
|---|
| 2026.04.29 | ₩19,711 | ₩19,711 | ₩18,659 | ₩18,974 | -3.74% | 713.1만 |
|---|
| 2026.04.28 | ₩19,309 | ₩19,430 | ₩19,021 | ₩19,389 | +0.42% | 770.4만 |
|---|
| 2026.04.27 | ₩20,114 | ₩20,415 | ₩19,443 | ₩19,698 | -2.07% | 1059.1만 |
|---|
| 2026.04.24 | ₩20,435 | ₩20,476 | ₩19,966 | ₩20,127 | -1.51% | 503.9만 |
|---|
| 2026.04.23 | ₩20,127 | ₩20,690 | ₩19,765 | ₩20,207 | +0.40% | 338.3만 |
|---|
| 2026.04.22 | ₩20,596 | ₩21,106 | ₩20,509 | ₩20,811 | +1.04% | 482.7만 |
|---|
| 2026.04.21 | ₩19,403 | ₩19,658 | ₩18,746 | ₩18,840 | -2.90% | 339.8만 |
|---|
| 2026.04.20 | ₩18,980 | ₩19,632 | ₩18,692 | ₩19,537 | +2.93% | 515.8만 |
|---|
| 2026.04.17 | ₩19,765 | ₩20,623 | ₩19,530 | ₩20,154 | +1.97% | 704.2만 |
|---|
| 2026.04.16 | ₩18,893 | ₩19,135 | ₩18,008 | ₩19,108 | +1.14% | 340.2만 |
|---|
| 2026.04.15 | ₩18,625 | ₩19,081 | ₩18,223 | ₩18,960 | +1.80% | 426.9만 |
|---|
| 2026.04.14 | ₩18,706 | ₩19,497 | ₩18,364 | ₩18,558 | -0.79% | 433.5만 |
|---|
| 2026.04.13 | ₩17,056 | ₩18,196 | ₩16,843 | ₩18,129 | +6.29% | 406.4만 |
|---|
| 2026.04.10 | ₩17,619 | ₩18,109 | ₩17,420 | ₩18,089 | +2.66% | 334.3만 |
|---|
| 2026.04.09 | ₩17,070 | ₩17,754 | ₩16,748 | ₩17,526 | +2.67% | 290.3만 |
|---|
| 2026.04.08 | ₩17,673 | ₩17,740 | ₩16,842 | ₩17,137 | -3.03% | 493.1만 |
|---|
| 2026.04.07 | ₩15,836 | ₩16,118 | ₩15,474 | ₩16,064 | +1.44% | 340.6만 |
|---|
| 2026.04.06 | ₩16,319 | ₩16,721 | ₩16,171 | ₩16,426 | +0.66% | 447만 |
|---|
| 2026.04.02 | ₩14,763 | ₩15,400 | ₩14,589 | ₩15,192 | +2.91% | 454.1만 |
|---|
| 2026.04.01 | ₩15,930 | ₩16,218 | ₩15,635 | ₩15,729 | -1.26% | 316.4만 |
|---|
| 2026.03.31 | ₩15,139 | ₩15,943 | ₩14,971 | ₩15,608 | +3.10% | 420만 |
|---|
| 2026.03.30 | ₩15,621 | ₩15,695 | ₩14,891 | ₩15,018 | -3.86% | 467.7만 |
|---|
| 2026.03.27 | ₩15,112 | ₩15,139 | ₩14,589 | ₩14,790 | -2.13% | 501.3만 |
|---|
| 2026.03.26 | ₩16,426 | ₩16,641 | ₩15,796 | ₩15,997 | -2.61% | 398.5만 |
|---|
| 2026.03.25 | ₩17,499 | ₩17,673 | ₩17,003 | ₩17,123 | -2.15% | 332.5만 |
|---|
| 2026.03.24 | ₩17,016 | ₩17,123 | ₩16,211 | ₩16,426 | -3.47% | 357만 |
|---|
| 2026.03.23 | ₩17,164 | ₩17,646 | ₩16,795 | ₩17,083 | -0.47% | 539.2만 |
|---|
| 2026.03.20 | ₩17,003 | ₩17,036 | ₩16,466 | ₩16,855 | -0.87% | 438.7만 |
|---|
| 2026.03.19 | ₩16,332 | ₩17,070 | ₩16,178 | ₩16,895 | +3.45% | 586.9만 |
|---|
| 2026.03.18 | ₩18,035 | ₩18,075 | ₩17,210 | ₩17,284 | -4.16% | 538.9만 |
|---|
| 2026.03.17 | ₩18,706 | ₩19,321 | ₩18,518 | ₩19,121 | +2.22% | 490.4만 |
|---|
| 2026.03.16 | ₩18,813 | ₩19,121 | ₩18,344 | ₩18,826 | +0.07% | 664.5만 |
|---|
| 2026.03.13 | ₩18,411 | ₩18,853 | ₩17,311 | ₩17,472 | -5.10% | 791.4만 |
|---|
| 2026.03.12 | ₩16,949 | ₩17,231 | ₩16,587 | ₩17,123 | +1.03% | 370.1만 |
|---|
| 2026.03.11 | ₩17,043 | ₩17,579 | ₩16,761 | ₩17,244 | +1.18% | 381.5만 |
|---|
| 2026.03.10 | ₩17,338 | ₩17,794 | ₩16,587 | ₩16,936 | -2.32% | 484.7만 |
|---|
| 2026.03.09 | ₩16,332 | ₩16,714 | ₩16,091 | ₩16,480 | +0.90% | 579.1만 |
|---|
| 2026.03.06 | ₩16,466 | ₩16,533 | ₩15,849 | ₩16,024 | -2.69% | 624.4만 |
|---|
| 2026.03.05 | ₩18,263 | ₩18,411 | ₩17,257 | ₩17,593 | -3.67% | 555.6만 |
|---|
| 2026.03.04 | ₩17,941 | ₩19,021 | ₩17,713 | ₩18,558 | +3.44% | 703.3만 |
|---|
| 2026.03.03 | ₩15,689 | ₩16,607 | ₩15,233 | ₩16,225 | +3.42% | 681.1만 |
|---|
| 2026.03.02 | ₩15,058 | ₩17,143 | ₩15,052 | ₩16,694 | +10.86% | 589.8만 |
|---|
| 2026.02.27 | ₩15,367 | ₩15,461 | ₩14,897 | ₩15,099 | -1.75% | 437.7만 |
|---|
| 2026.02.26 | ₩16,305 | ₩16,399 | ₩15,554 | ₩15,997 | -1.89% | 453.1만 |
|---|
| 2026.02.25 | ₩15,662 | ₩17,029 | ₩15,487 | ₩16,842 | +7.53% | 684.5만 |
|---|
| 2026.02.24 | ₩14,039 | ₩14,844 | ₩13,959 | ₩14,710 | +4.78% | 393.4만 |
|---|
| 2026.02.23 | ₩15,501 | ₩15,561 | ₩14,475 | ₩14,723 | -5.02% | 578만 |
|---|
| 2026.02.20 | ₩15,943 | ₩16,453 | ₩15,735 | ₩16,292 | +2.19% | 484.9만 |
|---|
| 2026.02.19 | ₩15,474 | ₩16,064 | ₩15,300 | ₩16,024 | +3.55% | 443만 |
|---|
| 2026.02.18 | ₩15,990 | ₩16,627 | ₩15,414 | ₩15,595 | -2.47% | 583.4만 |
|---|
| 2026.02.17 | ₩16,453 | ₩16,580 | ₩15,762 | ₩16,319 | -0.81% | 446.4만 |
|---|
| 2026.02.13 | ₩16,171 | ₩17,164 | ₩15,943 | ₩16,815 | +3.98% | 732.1만 |
|---|
| 2026.02.12 | ₩16,533 | ₩16,694 | ₩15,139 | ₩15,259 | -7.70% | 492.1만 |
|---|
| 2026.02.11 | ₩16,560 | ₩16,708 | ₩15,434 | ₩16,346 | -1.30% | 679.4만 |
|---|
| 2026.02.10 | ₩17,157 | ₩17,579 | ₩16,506 | ₩16,962 | -1.13% | 473.8만 |
|---|
| 2026.02.09 | ₩17,056 | ₩18,183 | ₩16,815 | ₩17,981 | +5.42% | 606.8만 |
|---|
| 2026.02.06 | ₩16,305 | ₩18,323 | ₩16,258 | ₩17,606 | +7.98% | 1191.3만 |
|---|
| 2026.02.05 | ₩18,169 | ₩18,571 | ₩14,187 | ₩14,736 | -18.89% | 1622만 |
|---|
| 2026.02.04 | ₩21,025 | ₩21,280 | ₩19,202 | ₩19,979 | -4.97% | 654.8만 |
|---|
| 2026.02.03 | ₩22,862 | ₩22,903 | ₩19,671 | ₩21,723 | -4.99% | 1310.6만 |
|---|
| 2026.02.02 | ₩22,728 | ₩23,553 | ₩22,420 | ₩22,541 | -0.83% | 1559만 |
|---|
| 2026.01.30 | ₩25,786 | ₩26,865 | ₩25,128 | ₩26,376 | +2.29% | 520만 |
|---|
| 2026.01.29 | ₩29,030 | ₩29,111 | ₩25,980 | ₩26,550 | -8.55% | 859.2만 |
|---|
| 2026.01.28 | ₩30,546 | ₩30,921 | ₩29,781 | ₩29,956 | -1.93% | 252.5만 |
|---|
| 2026.01.27 | ₩29,419 | ₩30,197 | ₩28,722 | ₩30,143 | +2.46% | 370.8만 |
|---|
| 2026.01.26 | ₩29,017 | ₩29,835 | ₩28,601 | ₩28,977 | -0.14% | 468.3만 |
|---|
| 2026.01.23 | ₩30,412 | ₩31,458 | ₩29,620 | ₩30,291 | -0.40% | 415.3만 |
|---|
| 2026.01.22 | ₩30,371 | ₩30,626 | ₩29,607 | ₩30,264 | -0.35% | 312.7만 |
|---|
| 2026.01.21 | ₩30,385 | ₩31,082 | ₩28,789 | ₩30,814 | +1.41% | 843.4만 |
|---|
| 2026.01.20 | ₩31,364 | ₩31,685 | ₩30,118 | ₩30,425 | -2.99% | 788.4만 |
|---|
| 2026.01.16 | ₩34,930 | ₩35,024 | ₩33,844 | ₩34,783 | -0.42% | 521.6만 |
|---|
| 2026.01.15 | ₩35,842 | ₩36,003 | ₩34,528 | ₩34,622 | -3.40% | 519.2만 |
|---|
| 2026.01.14 | ₩35,051 | ₩36,714 | ₩34,816 | ₩36,540 | +4.25% | 559.8만 |
|---|
| 2026.01.13 | ₩32,731 | ₩34,273 | ₩32,490 | ₩34,206 | +4.51% | 481.5만 |
|---|
| 2026.01.12 | ₩31,176 | ₩32,664 | ₩31,095 | ₩32,074 | +2.88% | 394만 |
|---|
| 2026.01.09 | ₩31,444 | ₩32,470 | ₩30,894 | ₩31,216 | -0.72% | 445.4만 |
|---|
| 2026.01.08 | ₩30,800 | ₩32,101 | ₩30,532 | ₩31,712 | +2.96% | 306.5만 |
|---|
| 2026.01.07 | ₩32,155 | ₩32,577 | ₩31,551 | ₩31,753 | -1.25% | 345.5만 |
|---|
| 2026.01.06 | ₩34,314 | ₩34,327 | ₩31,967 | ₩32,919 | -4.06% | 507.2만 |
|---|
| 2026.01.05 | ₩33,174 | ₩34,635 | ₩32,906 | ₩34,233 | +3.19% | 618.9만 |
|---|
| 2026.01.02 | ₩30,519 | ₩31,980 | ₩30,184 | ₩31,122 | +1.98% | 777.3만 |
|---|
| 2025.12.31 | ₩30,559 | ₩30,573 | ₩29,325 | ₩29,620 | -3.07% | 414만 |
|---|
| 2025.12.30 | ₩30,023 | ₩30,935 | ₩29,808 | ₩29,875 | -0.49% | 353.3만 |
|---|
| 2025.12.29 | ₩29,647 | ₩30,086 | ₩29,272 | ₩29,379 | -0.90% | 354.5만 |
|---|
| 2025.12.26 | ₩30,666 | ₩30,693 | ₩28,990 | ₩29,647 | -3.32% | 475.5만 |
|---|
| 2025.12.24 | ₩29,486 | ₩29,761 | ₩28,896 | ₩29,513 | +0.09% | 397.5만 |
|---|
| 2025.12.23 | ₩37,478 | ₩38,068 | ₩36,553 | ₩37,492 | +0.04% | 288.3만 |
|---|
| 2025.12.22 | ₩39,530 | ₩39,905 | ₩37,693 | ₩38,122 | -3.56% | 366.9만 |
|---|
| 2025.12.19 | ₩37,854 | ₩38,993 | ₩36,875 | ₩37,800 | -0.14% | 484.1만 |
|---|
| 2025.12.18 | ₩38,377 | ₩39,060 | ₩34,910 | ₩35,118 | -8.49% | 599만 |
|---|
| 2025.12.17 | ₩37,773 | ₩40,033 | ₩35,655 | ₩36,137 | -4.33% | 512.9만 |
|---|
| 2025.12.16 | ₩37,062 | ₩38,149 | ₩36,982 | ₩37,693 | +1.70% | 324.2만 |
|---|
| 2025.12.15 | ₩39,355 | ₩39,798 | ₩35,561 | ₩36,110 | -8.25% | 667.4만 |
|---|
| 2025.12.12 | ₩41,917 | ₩42,419 | ₩39,449 | ₩40,147 | -4.22% | 453.9만 |
|---|
| 2025.12.11 | ₩40,120 | ₩41,635 | ₩39,302 | ₩41,595 | +3.68% | 386.9만 |
|---|
| 2025.12.10 | ₩41,796 | ₩44,149 | ₩41,420 | ₩42,279 | +1.15% | 355.3만 |
|---|
| 2025.12.09 | ₩40,348 | ₩44,236 | ₩40,046 | ₩42,828 | +6.15% | 437.9만 |
|---|
| 2025.12.08 | ₩41,233 | ₩41,608 | ₩39,691 | ₩40,723 | -1.24% | 328.2만 |
|---|
| 2025.12.05 | ₩40,535 | ₩41,501 | ₩38,423 | ₩39,503 | -2.55% | 461.7만 |
|---|
| 2025.12.04 | ₩42,761 | ₩43,164 | ₩40,978 | ₩42,507 | -0.60% | 309.5만 |
|---|
| 2025.12.03 | ₩42,614 | ₩43,593 | ₩41,836 | ₩42,882 | +0.63% | 314.3만 |
|---|
| 2025.12.02 | ₩39,208 | ₩42,258 | ₩38,926 | ₩41,179 | +5.03% | 444만 |
|---|
| 2025.12.01 | ₩37,183 | ₩37,585 | ₩34,997 | ₩36,526 | -1.77% | 561.2만 |
|---|
| 2025.11.28 | ₩43,975 | ₩44,035 | ₩41,434 | ₩41,836 | -4.86% | 296.4만 |
|---|
| 2025.11.26 | ₩38,806 | ₩41,622 | ₩38,242 | ₩41,139 | +6.01% | 369.6만 |
|---|
| 2025.11.25 | ₩38,739 | ₩39,570 | ₩37,733 | ₩38,859 | +0.31% | 322.8만 |
|---|
| 2025.11.24 | ₩37,713 | ₩40,633 | ₩37,089 | ₩40,509 | +7.41% | 472.8만 |
|---|
| 2025.11.21 | ₩35,802 | ₩37,478 | ₩34,582 | ₩36,593 | +2.21% | 792.2만 |
|---|
| 2025.11.20 | ₩42,815 | ₩43,029 | ₩37,827 | ₩38,189 | -10.80% | 713.8만 |
|---|
| 2025.11.19 | ₩42,708 | ₩43,888 | ₩40,173 | ₩41,085 | -3.80% | 593.2만 |
|---|
| 2025.11.18 | ₩43,244 | ₩45,269 | ₩42,520 | ₩44,303 | +2.45% | 598.5만 |
|---|
| 2025.11.17 | ₩45,591 | ₩47,387 | ₩42,708 | ₩43,378 | -4.85% | 711.7만 |
|---|
| 2025.11.14 | ₩46,878 | ₩48,944 | ₩45,631 | ₩45,765 | -2.37% | 545.6만 |
|---|
| 2025.11.13 | ₩54,253 | ₩55,352 | ₩49,466 | ₩49,573 | -8.63% | 478만 |
|---|
| 2025.11.12 | ₩56,921 | ₩56,991 | ₩52,577 | ₩53,328 | -6.31% | 252.4만 |
|---|
| 2025.11.11 | ₩56,626 | ₩56,827 | ₩54,568 | ₩54,736 | -3.34% | 120.2만 |
|---|
| 2025.11.10 | ₩58,544 | ₩58,664 | ₩56,868 | ₩58,329 | -0.37% | 208.6만 |
|---|
| 2025.11.07 | ₩52,215 | ₩56,103 | ₩51,343 | ₩55,929 | +7.11% | 320.3만 |
|---|
| 2025.11.06 | ₩55,191 | ₩55,191 | ₩52,295 | ₩52,899 | -4.15% | 283.2만 |
|---|
| 2025.11.05 | ₩54,937 | ₩57,042 | ₩54,414 | ₩56,237 | +2.37% | 241.1만 |
|---|
| 2025.11.04 | ₩56,251 | ₩57,511 | ₩51,651 | ₩52,939 | -5.89% | 610.2만 |
|---|
| 2025.11.03 | ₩60,615 | ₩61,339 | ₩58,061 | ₩59,429 | -1.96% | 268.7만 |
|---|
| 2025.10.31 | ₩63,867 | ₩65,168 | ₩62,432 | ₩63,760 | -0.17% | 266.6만 |
|---|
| 2025.10.30 | ₩62,352 | ₩62,431 | ₩59,791 | ₩60,046 | -3.70% | 308.6만 |
|---|
| 2025.10.29 | ₩68,480 | ₩68,574 | ₩63,290 | ₩64,873 | -5.27% | 326.7만 |
|---|
| 2025.10.28 | ₩70,344 | ₩71,658 | ₩68,372 | ₩68,574 | -2.52% | 200.6만 |
|---|
| 2025.10.27 | ₩70,437 | ₩71,202 | ₩69,646 | ₩70,196 | -0.34% | 260.1만 |
|---|
| 2025.10.24 | ₩65,905 | ₩66,093 | ₩64,162 | ₩65,181 | -1.10% | 253.4만 |
|---|
| 2025.10.23 | ₩63,425 | ₩66,080 | ₩62,995 | ₩64,752 | +2.09% | 233.5만 |
|---|
| 2025.10.22 | ₩62,473 | ₩63,612 | ₩61,494 | ₩61,976 | -0.79% | 466.2만 |
|---|
| 2025.10.21 | ₩63,103 | ₩69,499 | ₩62,459 | ₩66,830 | +5.91% | 540.4만 |
|---|
| 2025.10.20 | ₩65,557 | ₩66,649 | ₩64,497 | ₩65,664 | +0.16% | 338.4만 |
|---|
| 2025.10.17 | ₩59,536 | ₩61,856 | ₩58,369 | ₩60,703 | +1.96% | 585.3만 |
|---|
| 2025.10.16 | ₩66,240 | ₩66,643 | ₩61,883 | ₩62,687 | -5.36% | 607.9만 |
|---|
| 2025.10.15 | ₩66,763 | ₩67,677 | ₩64,967 | ₩66,401 | -0.54% | 288.5만 |
|---|
| 2025.10.14 | ₩65,892 | ₩69,365 | ₩64,712 | ₩68,198 | +3.50% | 432.3만 |
|---|
| 2025.10.13 | ₩70,303 | ₩72,328 | ₩69,562 | ₩72,248 | +2.77% | 420.7만 |
|---|
| 2025.10.10 | ₩80,266 | ₩80,990 | ₩72,181 | ₩73,039 | -9.00% | 560.1만 |
|---|