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 | ₩19,888 | ₩20,096 | ₩19,580 | ₩19,620 | -1.35% | 290.5만 |
| 2026.10.08 | ₩19,647 | ₩19,861 | ₩18,695 | ₩19,378 | -1.37% | 601.5만 |
| 2026.10.07 | ₩20,129 | ₩20,304 | ₩19,848 | ₩20,183 | +0.27% | 461.6만 |
| 2026.10.06 | ₩21,524 | ₩21,859 | ₩21,202 | ₩21,323 | -0.93% | 321.2만 |
| 2026.10.05 | ₩21,551 | ₩21,859 | ₩21,001 | ₩21,377 | -0.81% | 376.4만 |
| 2026.10.02 | ₩21,846 | ₩22,114 | ₩20,465 | ₩20,639 | -5.52% | 535.9만 |
| 2026.10.01 | ₩20,277 | ₩21,175 | ₩20,264 | ₩20,880 | +2.98% | 412.5만 |
| 2026.09.30 | ₩21,175 | ₩21,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,371 |
| -3.80% |
| 480.2만 |
| 2026.09.29 | ₩20,760 | ₩20,807 | ₩20,015 | ₩20,384 | -1.81% | 394.4만 |
|---|
| 2026.09.28 | ₩20,371 | ₩20,773 | ₩19,861 | ₩20,290 | -0.39% | 396.5만 |
|---|
| 2026.09.25 | ₩20,652 | ₩20,746 | ₩20,170 | ₩20,612 | -0.19% | 328.2만 |
|---|
| 2026.09.24 | ₩20,492 | ₩21,088 | ₩20,311 | ₩20,840 | +1.70% | 344.2만 |
|---|
| 2026.09.23 | ₩21,444 | ₩21,631 | ₩20,404 | ₩20,894 | -2.56% | 418.7만 |
|---|
| 2026.09.22 | ₩21,497 | ₩22,032 | ₩21,377 | ₩21,779 | +1.31% | 372.1만 |
|---|
| 2026.09.21 | ₩21,155 | ₩22,101 | ₩21,001 | ₩21,940 | +3.71% | 786.5만 |
|---|
| 2026.09.18 | ₩17,984 | ₩19,499 | ₩17,984 | ₩19,405 | +7.90% | 665.8만 |
|---|
| 2026.09.17 | ₩17,233 | ₩17,501 | ₩17,005 | ₩17,300 | +0.39% | 315.7만 |
|---|
| 2026.09.16 | ₩16,911 | ₩17,280 | ₩16,582 | ₩17,058 | +0.87% | 377.8만 |
|---|
| 2026.09.15 | ₩17,474 | ₩17,662 | ₩16,535 | ₩17,125 | -2.00% | 886.5만 |
|---|
| 2026.09.14 | ₩17,930 | ₩18,641 | ₩17,930 | ₩18,480 | +3.07% | 490.2만 |
|---|
| 2026.09.11 | ₩17,789 | ₩18,876 | ₩17,501 | ₩17,702 | -0.49% | 537.4만 |
|---|
| 2026.09.10 | ₩17,514 | ₩17,824 | ₩17,447 | ₩17,662 | +0.84% | 352.6만 |
|---|
| 2026.09.09 | ₩18,815 | ₩18,829 | ₩18,051 | ₩18,171 | -3.42% | 433.6만 |
|---|
| 2026.09.08 | ₩18,212 | ₩18,520 | ₩17,850 | ₩18,279 | +0.37% | 390.9만 |
|---|
| 2026.09.04 | ₩18,708 | ₩18,976 | ₩18,353 | ₩18,963 | +1.36% | 490.3만 |
|---|
| 2026.09.03 | ₩18,386 | ₩19,955 | ₩18,373 | ₩19,928 | +8.39% | 527.5만 |
|---|
| 2026.09.02 | ₩17,662 | ₩17,972 | ₩17,514 | ₩17,850 | +1.06% | 327.6만 |
|---|
| 2026.09.01 | ₩18,131 | ₩18,399 | ₩17,414 | ₩17,836 | -1.63% | 373.3만 |
|---|
| 2026.08.31 | ₩18,252 | ₩18,829 | ₩18,091 | ₩18,641 | +2.13% | 309만 |
|---|
| 2026.08.28 | ₩18,855 | ₩19,171 | ₩17,709 | ₩18,024 | -4.41% | 477.6만 |
|---|
| 2026.08.27 | ₩18,909 | ₩19,647 | ₩18,715 | ₩19,191 | +1.49% | 408만 |
|---|
| 2026.08.26 | ₩18,332 | ₩18,607 | ₩18,118 | ₩18,520 | +1.02% | 357.5만 |
|---|
| 2026.08.25 | ₩18,587 | ₩19,070 | ₩18,346 | ₩18,762 | +0.94% | 710.8만 |
|---|
| 2026.08.24 | ₩18,782 | ₩19,258 | ₩18,239 | ₩18,668 | -0.61% | 1060만 |
|---|
| 2026.08.21 | ₩17,890 | ₩18,265 | ₩17,528 | ₩17,876 | -0.07% | 1318.4만 |
|---|
| 2026.08.20 | ₩15,637 | ₩16,100 | ₩15,315 | ₩15,972 | +2.14% | 1075.6만 |
|---|
| 2026.08.19 | ₩12,874 | ₩14,725 | ₩12,774 | ₩14,215 | +10.42% | 1243.8만 |
|---|
| 2026.08.18 | ₩12,485 | ₩12,894 | ₩12,472 | ₩12,713 | +1.83% | 258.5만 |
|---|
| 2026.08.17 | ₩12,271 | ₩12,707 | ₩12,251 | ₩12,593 | +2.62% | 315.8만 |
|---|
| 2026.08.14 | ₩11,989 | ₩12,177 | ₩11,895 | ₩12,070 | +0.67% | 292.4만 |
|---|
| 2026.08.13 | ₩12,324 | ₩12,492 | ₩12,036 | ₩12,257 | -0.54% | 378.2만 |
|---|
| 2026.08.12 | ₩12,472 | ₩12,519 | ₩12,217 | ₩12,257 | -1.72% | 292.1만 |
|---|
| 2026.08.11 | ₩12,579 | ₩12,606 | ₩12,197 | ₩12,311 | -2.13% | 222.8만 |
|---|
| 2026.08.10 | ₩12,888 | ₩12,888 | ₩12,418 | ₩12,512 | -2.91% | 322.7만 |
|---|
| 2026.08.07 | ₩12,995 | ₩13,062 | ₩12,727 | ₩12,928 | -0.52% | 288.9만 |
|---|
| 2026.08.06 | ₩12,633 | ₩12,928 | ₩12,586 | ₩12,713 | +0.64% | 315.7만 |
|---|
| 2026.08.05 | ₩12,606 | ₩12,928 | ₩12,492 | ₩12,888 | +2.23% | 358.5만 |
|---|
| 2026.08.04 | ₩12,485 | ₩12,713 | ₩12,391 | ₩12,646 | +1.29% | 367.4만 |
|---|
| 2026.08.03 | ₩12,070 | ₩12,586 | ₩11,962 | ₩12,499 | +3.56% | 361.7만 |
|---|
| 2026.07.31 | ₩12,512 | ₩12,512 | ₩11,956 | ₩12,177 | -2.68% | 615.1만 |
|---|
| 2026.07.30 | ₩12,941 | ₩13,082 | ₩12,847 | ₩12,928 | -0.10% | 353.2만 |
|---|
| 2026.07.29 | ₩12,687 | ₩12,901 | ₩12,432 | ₩12,459 | -1.80% | 400.8만 |
|---|
| 2026.07.28 | ₩12,324 | ₩12,660 | ₩12,103 | ₩12,579 | +2.07% | 393.6만 |
|---|
| 2026.07.27 | ₩12,995 | ₩13,317 | ₩12,794 | ₩13,008 | +0.10% | 326.9만 |
|---|
| 2026.07.24 | ₩12,780 | ₩12,821 | ₩12,526 | ₩12,727 | -0.42% | 386.3만 |
|---|
| 2026.07.23 | ₩13,075 | ₩13,156 | ₩12,901 | ₩12,995 | -0.62% | 364.7만 |
|---|
| 2026.07.22 | ₩13,344 | ₩13,652 | ₩13,317 | ₩13,464 | +0.90% | 276만 |
|---|
| 2026.07.21 | ₩13,679 | ₩13,893 | ₩13,531 | ₩13,692 | +0.10% | 499.6만 |
|---|
| 2026.07.20 | ₩12,901 | ₩13,404 | ₩12,700 | ₩13,142 | +1.87% | 427.7만 |
|---|
| 2026.07.17 | ₩12,231 | ₩12,868 | ₩12,090 | ₩12,767 | +4.39% | 388.2만 |
|---|
| 2026.07.16 | ₩12,807 | ₩13,062 | ₩12,707 | ₩12,834 | +0.21% | 236.1만 |
|---|
| 2026.07.15 | ₩13,250 | ₩13,357 | ₩13,022 | ₩13,116 | -1.01% | 431.3만 |
|---|
| 2026.07.14 | ₩12,700 | ₩13,109 | ₩12,559 | ₩12,968 | +2.11% | 556.1만 |
|---|
| 2026.07.13 | ₩12,164 | ₩12,338 | ₩11,882 | ₩12,083 | -0.66% | 519.2만 |
|---|
| 2026.07.10 | ₩12,834 | ₩13,062 | ₩12,673 | ₩12,740 | -0.73% | 356만 |
|---|
| 2026.07.09 | ₩12,257 | ₩12,579 | ₩12,190 | ₩12,472 | +1.75% | 316.2만 |
|---|
| 2026.07.08 | ₩11,936 | ₩12,157 | ₩11,801 | ₩12,110 | +1.46% | 431.3만 |
|---|
| 2026.07.07 | ₩12,418 | ₩12,908 | ₩12,257 | ₩12,754 | +2.70% | 359.9만 |
|---|
| 2026.07.06 | ₩11,815 | ₩12,787 | ₩11,761 | ₩12,713 | +7.60% | 596.6만 |
|---|
| 2026.07.02 | ₩11,922 | ₩12,123 | ₩11,734 | ₩11,842 | -0.67% | 479.6만 |
|---|
| 2026.07.01 | ₩10,863 | ₩11,493 | ₩10,786 | ₩11,305 | +4.07% | 547.9만 |
|---|
| 2026.06.30 | ₩10,796 | ₩11,030 | ₩10,621 | ₩10,889 | +0.87% | 671.9만 |
|---|
| 2026.06.29 | ₩11,319 | ₩11,600 | ₩10,930 | ₩11,480 | +1.42% | 442.3만 |
|---|
| 2026.06.26 | ₩10,930 | ₩11,553 | ₩10,903 | ₩11,265 | +3.07% | 496.9만 |
|---|
| 2026.06.25 | ₩11,815 | ₩11,843 | ₩10,647 | ₩11,077 | -6.24% | 660.4만 |
|---|
| 2026.06.24 | ₩12,096 | ₩12,204 | ₩11,010 | ₩11,345 | -6.21% | 655.4만 |
|---|
| 2026.06.23 | ₩12,177 | ₩12,514 | ₩12,137 | ₩12,338 | +1.32% | 329.2만 |
|---|
| 2026.06.22 | ₩13,384 | ₩13,639 | ₩13,096 | ₩13,183 | -1.50% | 300.9만 |
|---|
| 2026.06.18 | ₩13,156 | ₩13,156 | ₩12,298 | ₩12,579 | -4.38% | 484.2만 |
|---|
| 2026.06.17 | ₩13,411 | ₩14,068 | ₩13,055 | ₩13,142 | -2.00% | 459.7만 |
|---|
| 2026.06.16 | ₩13,880 | ₩13,994 | ₩13,605 | ₩13,746 | -0.97% | 278.8만 |
|---|
| 2026.06.15 | ₩14,215 | ₩14,430 | ₩14,014 | ₩14,148 | -0.47% | 525.9만 |
|---|
| 2026.06.12 | ₩12,834 | ₩13,270 | ₩12,687 | ₩12,955 | +0.94% | 629.7만 |
|---|
| 2026.06.11 | ₩12,619 | ₩13,088 | ₩12,425 | ₩12,955 | +2.66% | 524.1만 |
|---|
| 2026.06.10 | ₩12,137 | ₩12,660 | ₩12,130 | ₩12,298 | +1.33% | 508.7만 |
|---|
| 2026.06.09 | ₩12,472 | ₩12,539 | ₩11,801 | ₩12,338 | -1.08% | 618.9만 |
|---|
| 2026.06.08 | ₩12,982 | ₩13,223 | ₩12,861 | ₩12,901 | -0.62% | 641만 |
|---|
| 2026.06.05 | ₩12,445 | ₩12,534 | ₩11,231 | ₩11,708 | -5.93% | 1150.2만 |
|---|
| 2026.06.04 | ₩12,915 | ₩13,464 | ₩12,774 | ₩13,075 | +1.25% | 832.4만 |
|---|
| 2026.06.03 | ₩14,443 | ₩14,604 | ₩13,773 | ₩13,853 | -4.09% | 390.9만 |
|---|
| 2026.06.02 | ₩15,436 | ₩15,469 | ₩14,262 | ₩14,671 | -4.95% | 639.9만 |
|---|
| 2026.06.01 | ₩16,763 | ₩16,857 | ₩16,193 | ₩16,629 | -0.80% | 456.6만 |
|---|
| 2026.05.29 | ₩17,380 | ₩17,997 | ₩17,099 | ₩17,581 | +1.16% | 531.6만 |
|---|
| 2026.05.28 | ₩17,420 | ₩17,729 | ₩17,131 | ₩17,581 | +0.92% | 356.2만 |
|---|
| 2026.05.27 | ₩18,426 | ₩18,587 | ₩18,171 | ₩18,332 | -0.51% | 261.7만 |
|---|
| 2026.05.26 | ₩19,244 | ₩19,915 | ₩18,708 | ₩18,855 | -2.02% | 280.7만 |
|---|
| 2026.05.22 | ₩19,539 | ₩19,580 | ₩18,701 | ₩18,788 | -3.84% | 264만 |
|---|
| 2026.05.21 | ₩19,553 | ₩19,982 | ₩19,256 | ₩19,767 | +1.10% | 232.2만 |
|---|
| 2026.05.20 | ₩19,593 | ₩19,888 | ₩19,365 | ₩19,781 | +0.96% | 254.2만 |
|---|
| 2026.05.19 | ₩19,204 | ₩19,479 | ₩18,969 | ₩19,365 | +0.84% | 215.3만 |
|---|
| 2026.05.18 | ₩19,606 | ₩19,606 | ₩18,922 | ₩19,378 | -1.16% | 391.6만 |
|---|
| 2026.05.15 | ₩21,055 | ₩21,055 | ₩20,277 | ₩20,559 | -2.36% | 334.7만 |
|---|
| 2026.05.14 | ₩21,055 | ₩22,215 | ₩20,855 | ₩21,859 | +3.82% | 377.1만 |
|---|
| 2026.05.13 | ₩21,175 | ₩21,216 | ₩20,411 | ₩20,894 | -1.33% | 336.3만 |
|---|
| 2026.05.12 | ₩21,430 | ₩21,578 | ₩20,988 | ₩21,551 | +0.56% | 217.9만 |
|---|
| 2026.05.11 | ₩21,739 | ₩22,295 | ₩21,363 | ₩22,181 | +2.04% | 332.2만 |
|---|
| 2026.05.08 | ₩20,934 | ₩21,390 | ₩20,880 | ₩21,256 | +1.54% | 318.5만 |
|---|
| 2026.05.07 | ₩21,699 | ₩21,699 | ₩20,867 | ₩21,229 | -2.16% | 377.6만 |
|---|
| 2026.05.06 | ₩22,262 | ₩22,309 | ₩21,792 | ₩21,967 | -1.33% | 346.8만 |
|---|
| 2026.05.05 | ₩22,007 | ₩22,154 | ₩21,745 | ₩22,101 | +0.43% | 368.7만 |
|---|
| 2026.05.04 | ₩20,679 | ₩21,645 | ₩20,424 | ₩21,283 | +2.92% | 585.1만 |
|---|
| 2026.05.01 | ₩20,378 | ₩20,720 | ₩20,237 | ₩20,424 | +0.23% | 334.5만 |
|---|
| 2026.04.30 | ₩19,298 | ₩19,566 | ₩19,244 | ₩19,419 | +0.63% | 221.9만 |
|---|
| 2026.04.29 | ₩19,714 | ₩19,714 | ₩18,661 | ₩18,976 | -3.74% | 713.1만 |
|---|
| 2026.04.28 | ₩19,311 | ₩19,432 | ₩19,023 | ₩19,392 | +0.42% | 770.4만 |
|---|
| 2026.04.27 | ₩20,116 | ₩20,418 | ₩19,446 | ₩19,700 | -2.07% | 1059.1만 |
|---|
| 2026.04.24 | ₩20,438 | ₩20,478 | ₩19,969 | ₩20,129 | -1.51% | 503.9만 |
|---|
| 2026.04.23 | ₩20,129 | ₩20,693 | ₩19,767 | ₩20,210 | +0.40% | 338.3만 |
|---|
| 2026.04.22 | ₩20,599 | ₩21,108 | ₩20,512 | ₩20,813 | +1.04% | 482.7만 |
|---|
| 2026.04.21 | ₩19,405 | ₩19,660 | ₩18,748 | ₩18,842 | -2.90% | 339.8만 |
|---|
| 2026.04.20 | ₩18,983 | ₩19,635 | ₩18,695 | ₩19,539 | +2.93% | 515.8만 |
|---|
| 2026.04.17 | ₩19,767 | ₩20,626 | ₩19,533 | ₩20,156 | +1.97% | 704.2만 |
|---|
| 2026.04.16 | ₩18,896 | ₩19,137 | ₩18,011 | ₩19,110 | +1.14% | 340.2만 |
|---|
| 2026.04.15 | ₩18,627 | ₩19,083 | ₩18,225 | ₩18,963 | +1.80% | 426.9만 |
|---|
| 2026.04.14 | ₩18,708 | ₩19,499 | ₩18,366 | ₩18,560 | -0.79% | 433.5만 |
|---|
| 2026.04.13 | ₩17,058 | ₩18,198 | ₩16,845 | ₩18,131 | +6.29% | 406.4만 |
|---|
| 2026.04.10 | ₩17,622 | ₩18,111 | ₩17,422 | ₩18,091 | +2.66% | 334.3만 |
|---|
| 2026.04.09 | ₩17,072 | ₩17,756 | ₩16,750 | ₩17,528 | +2.67% | 290.3만 |
|---|
| 2026.04.08 | ₩17,675 | ₩17,742 | ₩16,844 | ₩17,139 | -3.03% | 493.1만 |
|---|
| 2026.04.07 | ₩15,838 | ₩16,120 | ₩15,476 | ₩16,066 | +1.44% | 340.6만 |
|---|
| 2026.04.06 | ₩16,321 | ₩16,723 | ₩16,173 | ₩16,428 | +0.66% | 447만 |
|---|
| 2026.04.02 | ₩14,765 | ₩15,402 | ₩14,591 | ₩15,194 | +2.91% | 454.1만 |
|---|
| 2026.04.01 | ₩15,932 | ₩16,220 | ₩15,637 | ₩15,731 | -1.26% | 316.4만 |
|---|
| 2026.03.31 | ₩15,141 | ₩15,945 | ₩14,973 | ₩15,610 | +3.10% | 420만 |
|---|
| 2026.03.30 | ₩15,623 | ₩15,697 | ₩14,893 | ₩15,020 | -3.86% | 467.7만 |
|---|
| 2026.03.27 | ₩15,114 | ₩15,141 | ₩14,591 | ₩14,792 | -2.13% | 501.3만 |
|---|
| 2026.03.26 | ₩16,428 | ₩16,643 | ₩15,798 | ₩15,999 | -2.61% | 398.5만 |
|---|
| 2026.03.25 | ₩17,501 | ₩17,675 | ₩17,005 | ₩17,125 | -2.15% | 332.5만 |
|---|
| 2026.03.24 | ₩17,018 | ₩17,125 | ₩16,214 | ₩16,428 | -3.47% | 357만 |
|---|
| 2026.03.23 | ₩17,166 | ₩17,648 | ₩16,797 | ₩17,085 | -0.47% | 539.2만 |
|---|
| 2026.03.20 | ₩17,005 | ₩17,038 | ₩16,468 | ₩16,857 | -0.87% | 438.7만 |
|---|
| 2026.03.19 | ₩16,334 | ₩17,072 | ₩16,180 | ₩16,897 | +3.45% | 586.9만 |
|---|
| 2026.03.18 | ₩18,037 | ₩18,078 | ₩17,213 | ₩17,286 | -4.16% | 538.9만 |
|---|
| 2026.03.17 | ₩18,708 | ₩19,323 | ₩18,520 | ₩19,124 | +2.22% | 490.4만 |
|---|
| 2026.03.16 | ₩18,815 | ₩19,124 | ₩18,346 | ₩18,829 | +0.07% | 664.5만 |
|---|
| 2026.03.13 | ₩18,413 | ₩18,855 | ₩17,313 | ₩17,474 | -5.10% | 791.4만 |
|---|
| 2026.03.12 | ₩16,951 | ₩17,233 | ₩16,589 | ₩17,125 | +1.03% | 370.1만 |
|---|
| 2026.03.11 | ₩17,045 | ₩17,581 | ₩16,763 | ₩17,246 | +1.18% | 381.5만 |
|---|
| 2026.03.10 | ₩17,340 | ₩17,796 | ₩16,589 | ₩16,938 | -2.32% | 484.7만 |
|---|
| 2026.03.09 | ₩16,334 | ₩16,716 | ₩16,093 | ₩16,482 | +0.90% | 579.1만 |
|---|
| 2026.03.06 | ₩16,468 | ₩16,535 | ₩15,851 | ₩16,026 | -2.69% | 624.4만 |
|---|
| 2026.03.05 | ₩18,265 | ₩18,413 | ₩17,260 | ₩17,595 | -3.67% | 555.6만 |
|---|
| 2026.03.04 | ₩17,944 | ₩19,023 | ₩17,716 | ₩18,560 | +3.44% | 703.3만 |
|---|
| 2026.03.03 | ₩15,691 | ₩16,609 | ₩15,235 | ₩16,227 | +3.42% | 681.1만 |
|---|
| 2026.03.02 | ₩15,060 | ₩17,146 | ₩15,054 | ₩16,696 | +10.86% | 589.8만 |
|---|
| 2026.02.27 | ₩15,369 | ₩15,463 | ₩14,899 | ₩15,100 | -1.75% | 437.7만 |
|---|
| 2026.02.26 | ₩16,307 | ₩16,401 | ₩15,556 | ₩15,999 | -1.89% | 453.1만 |
|---|
| 2026.02.25 | ₩15,664 | ₩17,032 | ₩15,489 | ₩16,844 | +7.53% | 684.5만 |
|---|
| 2026.02.24 | ₩14,041 | ₩14,846 | ₩13,961 | ₩14,712 | +4.78% | 393.4만 |
|---|
| 2026.02.23 | ₩15,503 | ₩15,563 | ₩14,477 | ₩14,725 | -5.02% | 578만 |
|---|
| 2026.02.20 | ₩15,945 | ₩16,455 | ₩15,737 | ₩16,294 | +2.19% | 484.9만 |
|---|
| 2026.02.19 | ₩15,476 | ₩16,066 | ₩15,302 | ₩16,026 | +3.55% | 443만 |
|---|
| 2026.02.18 | ₩15,992 | ₩16,629 | ₩15,416 | ₩15,597 | -2.47% | 583.4만 |
|---|
| 2026.02.17 | ₩16,455 | ₩16,582 | ₩15,764 | ₩16,321 | -0.81% | 446.4만 |
|---|
| 2026.02.13 | ₩16,173 | ₩17,166 | ₩15,945 | ₩16,817 | +3.98% | 732.1만 |
|---|
| 2026.02.12 | ₩16,535 | ₩16,696 | ₩15,141 | ₩15,261 | -7.70% | 492.1만 |
|---|
| 2026.02.11 | ₩16,562 | ₩16,710 | ₩15,436 | ₩16,348 | -1.30% | 679.4만 |
|---|
| 2026.02.10 | ₩17,159 | ₩17,581 | ₩16,509 | ₩16,965 | -1.13% | 473.8만 |
|---|
| 2026.02.09 | ₩17,058 | ₩18,185 | ₩16,817 | ₩17,984 | +5.42% | 606.8만 |
|---|
| 2026.02.06 | ₩16,307 | ₩18,326 | ₩16,260 | ₩17,608 | +7.98% | 1191.3만 |
|---|
| 2026.02.05 | ₩18,171 | ₩18,574 | ₩14,189 | ₩14,738 | -18.89% | 1622만 |
|---|
| 2026.02.04 | ₩21,028 | ₩21,283 | ₩19,204 | ₩19,982 | -4.97% | 654.8만 |
|---|
| 2026.02.03 | ₩22,865 | ₩22,905 | ₩19,673 | ₩21,725 | -4.99% | 1310.6만 |
|---|
| 2026.02.02 | ₩22,731 | ₩23,556 | ₩22,423 | ₩22,543 | -0.83% | 1559만 |
|---|
| 2026.01.30 | ₩25,789 | ₩26,868 | ₩25,132 | ₩26,379 | +2.29% | 520만 |
|---|
| 2026.01.29 | ₩29,034 | ₩29,115 | ₩25,983 | ₩26,553 | -8.55% | 859.2만 |
|---|
| 2026.01.28 | ₩30,550 | ₩30,925 | ₩29,785 | ₩29,960 | -1.93% | 252.5만 |
|---|
| 2026.01.27 | ₩29,423 | ₩30,201 | ₩28,726 | ₩30,147 | +2.46% | 370.8만 |
|---|
| 2026.01.26 | ₩29,021 | ₩29,839 | ₩28,605 | ₩28,981 | -0.14% | 468.3만 |
|---|
| 2026.01.23 | ₩30,415 | ₩31,462 | ₩29,624 | ₩30,295 | -0.40% | 415.3만 |
|---|
| 2026.01.22 | ₩30,375 | ₩30,630 | ₩29,611 | ₩30,268 | -0.35% | 312.7만 |
|---|
| 2026.01.21 | ₩30,389 | ₩31,086 | ₩28,793 | ₩30,818 | +1.41% | 843.4만 |
|---|
| 2026.01.20 | ₩31,368 | ₩31,689 | ₩30,122 | ₩30,429 | -2.99% | 788.4만 |
|---|
| 2026.01.16 | ₩34,935 | ₩35,029 | ₩33,849 | ₩34,787 | -0.42% | 521.6만 |
|---|
| 2026.01.15 | ₩35,847 | ₩36,008 | ₩34,533 | ₩34,626 | -3.40% | 519.2만 |
|---|
| 2026.01.14 | ₩35,056 | ₩36,718 | ₩34,821 | ₩36,544 | +4.25% | 559.8만 |
|---|
| 2026.01.13 | ₩32,736 | ₩34,278 | ₩32,494 | ₩34,211 | +4.51% | 481.5만 |
|---|
| 2026.01.12 | ₩31,180 | ₩32,668 | ₩31,099 | ₩32,078 | +2.88% | 394만 |
|---|
| 2026.01.09 | ₩31,448 | ₩32,474 | ₩30,898 | ₩31,220 | -0.72% | 445.4만 |
|---|
| 2026.01.08 | ₩30,804 | ₩32,105 | ₩30,536 | ₩31,716 | +2.96% | 306.5만 |
|---|
| 2026.01.07 | ₩32,159 | ₩32,581 | ₩31,555 | ₩31,757 | -1.25% | 345.5만 |
|---|
| 2026.01.06 | ₩34,318 | ₩34,331 | ₩31,971 | ₩32,923 | -4.06% | 507.2만 |
|---|
| 2026.01.05 | ₩33,178 | ₩34,640 | ₩32,910 | ₩34,238 | +3.19% | 618.9만 |
|---|
| 2026.01.02 | ₩30,523 | ₩31,985 | ₩30,187 | ₩31,126 | +1.98% | 777.3만 |
|---|
| 2025.12.31 | ₩30,563 | ₩30,576 | ₩29,329 | ₩29,624 | -3.07% | 414만 |
|---|
| 2025.12.30 | ₩30,027 | ₩30,938 | ₩29,812 | ₩29,879 | -0.49% | 353.3만 |
|---|
| 2025.12.29 | ₩29,651 | ₩30,090 | ₩29,276 | ₩29,383 | -0.90% | 354.5만 |
|---|
| 2025.12.26 | ₩30,670 | ₩30,697 | ₩28,994 | ₩29,651 | -3.32% | 475.5만 |
|---|
| 2025.12.24 | ₩29,490 | ₩29,765 | ₩28,900 | ₩29,517 | +0.09% | 397.5만 |
|---|
| 2025.12.23 | ₩37,483 | ₩38,073 | ₩36,558 | ₩37,496 | +0.04% | 288.3만 |
|---|
| 2025.12.22 | ₩39,535 | ₩39,910 | ₩37,697 | ₩38,127 | -3.56% | 366.9만 |
|---|
| 2025.12.19 | ₩37,858 | ₩38,998 | ₩36,879 | ₩37,805 | -0.14% | 484.1만 |
|---|
| 2025.12.18 | ₩38,381 | ₩39,065 | ₩34,915 | ₩35,123 | -8.49% | 599만 |
|---|
| 2025.12.17 | ₩37,778 | ₩40,038 | ₩35,659 | ₩36,142 | -4.33% | 512.9만 |
|---|
| 2025.12.16 | ₩37,067 | ₩38,153 | ₩36,987 | ₩37,697 | +1.70% | 324.2만 |
|---|
| 2025.12.15 | ₩39,360 | ₩39,803 | ₩35,565 | ₩36,115 | -8.25% | 667.4만 |
|---|
| 2025.12.12 | ₩41,922 | ₩42,425 | ₩39,454 | ₩40,152 | -4.22% | 453.9만 |
|---|
| 2025.12.11 | ₩40,125 | ₩41,640 | ₩39,307 | ₩41,600 | +3.68% | 386.9만 |
|---|
| 2025.12.10 | ₩41,801 | ₩44,155 | ₩41,426 | ₩42,284 | +1.15% | 355.3만 |
|---|
| 2025.12.09 | ₩40,353 | ₩44,242 | ₩40,051 | ₩42,834 | +6.15% | 437.9만 |
|---|
| 2025.12.08 | ₩41,238 | ₩41,613 | ₩39,696 | ₩40,728 | -1.24% | 328.2만 |
|---|
| 2025.12.05 | ₩40,541 | ₩41,506 | ₩38,428 | ₩39,508 | -2.55% | 461.7만 |
|---|
| 2025.12.04 | ₩42,767 | ₩43,169 | ₩40,983 | ₩42,512 | -0.60% | 309.5만 |
|---|
| 2025.12.03 | ₩42,619 | ₩43,598 | ₩41,841 | ₩42,887 | +0.63% | 314.3만 |
|---|
| 2025.12.02 | ₩39,213 | ₩42,264 | ₩38,931 | ₩41,184 | +5.03% | 444만 |
|---|
| 2025.12.01 | ₩37,188 | ₩37,590 | ₩35,002 | ₩36,531 | -1.77% | 561.2만 |
|---|
| 2025.11.28 | ₩43,980 | ₩44,041 | ₩41,439 | ₩41,841 | -4.86% | 296.4만 |
|---|
| 2025.11.26 | ₩38,811 | ₩41,627 | ₩38,247 | ₩41,144 | +6.01% | 369.6만 |
|---|
| 2025.11.25 | ₩38,744 | ₩39,575 | ₩37,738 | ₩38,864 | +0.31% | 322.8만 |
|---|
| 2025.11.24 | ₩37,718 | ₩40,638 | ₩37,094 | ₩40,514 | +7.41% | 472.8만 |
|---|
| 2025.11.21 | ₩35,807 | ₩37,483 | ₩34,586 | ₩36,598 | +2.21% | 792.2만 |
|---|
| 2025.11.20 | ₩42,820 | ₩43,035 | ₩37,832 | ₩38,194 | -10.80% | 713.8만 |
|---|
| 2025.11.19 | ₩42,713 | ₩43,893 | ₩40,178 | ₩41,090 | -3.80% | 593.2만 |
|---|
| 2025.11.18 | ₩43,250 | ₩45,275 | ₩42,525 | ₩44,309 | +2.45% | 598.5만 |
|---|
| 2025.11.17 | ₩45,596 | ₩47,393 | ₩42,713 | ₩43,384 | -4.85% | 711.7만 |
|---|
| 2025.11.14 | ₩46,884 | ₩48,950 | ₩45,637 | ₩45,771 | -2.37% | 545.6만 |
|---|
| 2025.11.13 | ₩54,260 | ₩55,359 | ₩49,472 | ₩49,579 | -8.63% | 478만 |
|---|
| 2025.11.12 | ₩56,928 | ₩56,998 | ₩52,583 | ₩53,334 | -6.31% | 252.4만 |
|---|
| 2025.11.11 | ₩56,633 | ₩56,835 | ₩54,575 | ₩54,742 | -3.34% | 120.2만 |
|---|
| 2025.11.10 | ₩58,551 | ₩58,672 | ₩56,875 | ₩58,337 | -0.37% | 208.6만 |
|---|
| 2025.11.07 | ₩52,221 | ₩56,110 | ₩51,350 | ₩55,936 | +7.11% | 320.3만 |
|---|
| 2025.11.06 | ₩55,198 | ₩55,198 | ₩52,302 | ₩52,905 | -4.15% | 283.2만 |
|---|
| 2025.11.05 | ₩54,944 | ₩57,049 | ₩54,421 | ₩56,244 | +2.37% | 241.1만 |
|---|
| 2025.11.04 | ₩56,258 | ₩57,518 | ₩51,658 | ₩52,945 | -5.89% | 610.2만 |
|---|
| 2025.11.03 | ₩60,623 | ₩61,347 | ₩58,068 | ₩59,436 | -1.96% | 268.7만 |
|---|
| 2025.10.31 | ₩63,875 | ₩65,176 | ₩62,440 | ₩63,768 | -0.17% | 266.6만 |
|---|
| 2025.10.30 | ₩62,360 | ₩62,439 | ₩59,798 | ₩60,053 | -3.70% | 308.6만 |
|---|
| 2025.10.29 | ₩68,488 | ₩68,582 | ₩63,299 | ₩64,881 | -5.27% | 326.7만 |
|---|
| 2025.10.28 | ₩70,353 | ₩71,667 | ₩68,381 | ₩68,582 | -2.52% | 200.6만 |
|---|
| 2025.10.27 | ₩70,446 | ₩71,211 | ₩69,655 | ₩70,205 | -0.34% | 260.1만 |
|---|
| 2025.10.24 | ₩65,914 | ₩66,101 | ₩64,170 | ₩65,189 | -1.10% | 253.4만 |
|---|
| 2025.10.23 | ₩63,433 | ₩66,088 | ₩63,003 | ₩64,760 | +2.09% | 233.5만 |
|---|
| 2025.10.22 | ₩62,480 | ₩63,620 | ₩61,501 | ₩61,984 | -0.79% | 466.2만 |
|---|
| 2025.10.21 | ₩63,111 | ₩69,508 | ₩62,467 | ₩66,839 | +5.91% | 540.4만 |
|---|
| 2025.10.20 | ₩65,565 | ₩66,658 | ₩64,505 | ₩65,672 | +0.16% | 338.4만 |
|---|
| 2025.10.17 | ₩59,544 | ₩61,864 | ₩58,377 | ₩60,710 | +1.96% | 585.3만 |
|---|
| 2025.10.16 | ₩66,249 | ₩66,651 | ₩61,890 | ₩62,695 | -5.36% | 607.9만 |
|---|
| 2025.10.15 | ₩66,772 | ₩67,685 | ₩64,975 | ₩66,410 | -0.54% | 288.5만 |
|---|
| 2025.10.14 | ₩65,900 | ₩69,374 | ₩64,720 | ₩68,207 | +3.50% | 432.3만 |
|---|
| 2025.10.13 | ₩70,312 | ₩72,337 | ₩69,571 | ₩72,257 | +2.77% | 420.7만 |
|---|
| 2025.10.10 | ₩80,276 | ₩81,001 | ₩72,190 | ₩73,048 | -9.00% | 560.1만 |
|---|