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 | ₩19,872 | ₩20,080 | ₩19,564 | ₩19,604 | -1.35% | 290.5만 |
| 2026.10.08 | ₩19,631 | ₩19,846 | ₩18,680 | ₩19,363 | -1.37% | 601.5만 |
| 2026.10.07 | ₩20,114 | ₩20,288 | ₩19,832 | ₩20,167 | +0.27% | 461.6만 |
| 2026.10.06 | ₩21,507 | ₩21,842 | ₩21,186 | ₩21,306 | -0.93% | 321.2만 |
| 2026.10.05 | ₩21,534 | ₩21,842 | ₩20,985 | ₩21,360 | -0.81% | 376.4만 |
| 2026.10.02 | ₩21,829 | ₩22,097 | ₩20,449 | ₩20,623 | -5.52% | 535.9만 |
| 2026.10.01 | ₩20,261 | ₩21,159 | ₩20,248 | ₩20,864 | +2.98% | 412.5만 |
| 2026.09.30 | ₩21,159 | ₩21,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,355 |
| -3.80% |
| 480.2만 |
| 2026.09.29 | ₩20,744 | ₩20,790 | ₩20,000 | ₩20,368 | -1.81% | 394.4만 |
|---|
| 2026.09.28 | ₩20,355 | ₩20,757 | ₩19,846 | ₩20,275 | -0.39% | 396.5만 |
|---|
| 2026.09.25 | ₩20,636 | ₩20,730 | ₩20,154 | ₩20,596 | -0.19% | 328.2만 |
|---|
| 2026.09.24 | ₩20,476 | ₩21,072 | ₩20,295 | ₩20,824 | +1.70% | 344.2만 |
|---|
| 2026.09.23 | ₩21,427 | ₩21,615 | ₩20,388 | ₩20,878 | -2.56% | 418.7만 |
|---|
| 2026.09.22 | ₩21,481 | ₩22,015 | ₩21,360 | ₩21,762 | +1.31% | 372.1만 |
|---|
| 2026.09.21 | ₩21,139 | ₩22,084 | ₩20,985 | ₩21,923 | +3.71% | 786.5만 |
|---|
| 2026.09.18 | ₩17,970 | ₩19,484 | ₩17,970 | ₩19,390 | +7.90% | 665.8만 |
|---|
| 2026.09.17 | ₩17,219 | ₩17,487 | ₩16,991 | ₩17,286 | +0.39% | 315.7만 |
|---|
| 2026.09.16 | ₩16,898 | ₩17,266 | ₩16,569 | ₩17,045 | +0.87% | 377.8만 |
|---|
| 2026.09.15 | ₩17,460 | ₩17,648 | ₩16,522 | ₩17,112 | -2.00% | 886.5만 |
|---|
| 2026.09.14 | ₩17,916 | ₩18,626 | ₩17,916 | ₩18,465 | +3.07% | 490.2만 |
|---|
| 2026.09.11 | ₩17,775 | ₩18,861 | ₩17,487 | ₩17,688 | -0.49% | 537.4만 |
|---|
| 2026.09.10 | ₩17,501 | ₩17,810 | ₩17,434 | ₩17,648 | +0.84% | 352.6만 |
|---|
| 2026.09.09 | ₩18,800 | ₩18,814 | ₩18,037 | ₩18,157 | -3.42% | 433.6만 |
|---|
| 2026.09.08 | ₩18,197 | ₩18,506 | ₩17,836 | ₩18,264 | +0.37% | 390.9만 |
|---|
| 2026.09.04 | ₩18,693 | ₩18,961 | ₩18,338 | ₩18,948 | +1.36% | 490.3만 |
|---|
| 2026.09.03 | ₩18,372 | ₩19,939 | ₩18,358 | ₩19,913 | +8.39% | 527.5만 |
|---|
| 2026.09.02 | ₩17,648 | ₩17,958 | ₩17,501 | ₩17,836 | +1.06% | 327.6만 |
|---|
| 2026.09.01 | ₩18,117 | ₩18,385 | ₩17,400 | ₩17,822 | -1.63% | 373.3만 |
|---|
| 2026.08.31 | ₩18,238 | ₩18,814 | ₩18,077 | ₩18,626 | +2.13% | 309만 |
|---|
| 2026.08.28 | ₩18,841 | ₩19,156 | ₩17,695 | ₩18,010 | -4.41% | 477.6만 |
|---|
| 2026.08.27 | ₩18,894 | ₩19,631 | ₩18,700 | ₩19,176 | +1.49% | 408만 |
|---|
| 2026.08.26 | ₩18,318 | ₩18,593 | ₩18,104 | ₩18,506 | +1.02% | 357.5만 |
|---|
| 2026.08.25 | ₩18,573 | ₩19,055 | ₩18,331 | ₩18,747 | +0.94% | 710.8만 |
|---|
| 2026.08.24 | ₩18,767 | ₩19,243 | ₩18,224 | ₩18,653 | -0.61% | 1060만 |
|---|
| 2026.08.21 | ₩17,876 | ₩18,251 | ₩17,514 | ₩17,862 | -0.07% | 1318.4만 |
|---|
| 2026.08.20 | ₩15,625 | ₩16,087 | ₩15,303 | ₩15,960 | +2.14% | 1075.6만 |
|---|
| 2026.08.19 | ₩12,864 | ₩14,713 | ₩12,764 | ₩14,204 | +10.42% | 1243.8만 |
|---|
| 2026.08.18 | ₩12,476 | ₩12,884 | ₩12,462 | ₩12,703 | +1.83% | 258.5만 |
|---|
| 2026.08.17 | ₩12,261 | ₩12,697 | ₩12,241 | ₩12,583 | +2.62% | 315.8만 |
|---|
| 2026.08.14 | ₩11,980 | ₩12,167 | ₩11,886 | ₩12,060 | +0.67% | 292.4만 |
|---|
| 2026.08.13 | ₩12,315 | ₩12,482 | ₩12,027 | ₩12,248 | -0.54% | 378.2만 |
|---|
| 2026.08.12 | ₩12,462 | ₩12,509 | ₩12,208 | ₩12,248 | -1.72% | 292.1만 |
|---|
| 2026.08.11 | ₩12,569 | ₩12,596 | ₩12,187 | ₩12,301 | -2.13% | 222.8만 |
|---|
| 2026.08.10 | ₩12,878 | ₩12,878 | ₩12,409 | ₩12,502 | -2.91% | 322.7만 |
|---|
| 2026.08.07 | ₩12,985 | ₩13,052 | ₩12,717 | ₩12,918 | -0.52% | 288.9만 |
|---|
| 2026.08.06 | ₩12,623 | ₩12,918 | ₩12,576 | ₩12,703 | +0.64% | 315.7만 |
|---|
| 2026.08.05 | ₩12,596 | ₩12,918 | ₩12,482 | ₩12,878 | +2.23% | 358.5만 |
|---|
| 2026.08.04 | ₩12,476 | ₩12,703 | ₩12,382 | ₩12,636 | +1.29% | 367.4만 |
|---|
| 2026.08.03 | ₩12,060 | ₩12,576 | ₩11,953 | ₩12,489 | +3.56% | 361.7만 |
|---|
| 2026.07.31 | ₩12,502 | ₩12,502 | ₩11,946 | ₩12,167 | -2.68% | 615.1만 |
|---|
| 2026.07.30 | ₩12,931 | ₩13,072 | ₩12,837 | ₩12,918 | -0.10% | 353.2만 |
|---|
| 2026.07.29 | ₩12,677 | ₩12,891 | ₩12,422 | ₩12,449 | -1.80% | 400.8만 |
|---|
| 2026.07.28 | ₩12,315 | ₩12,650 | ₩12,094 | ₩12,569 | +2.07% | 393.6만 |
|---|
| 2026.07.27 | ₩12,985 | ₩13,306 | ₩12,784 | ₩12,998 | +0.10% | 326.9만 |
|---|
| 2026.07.24 | ₩12,770 | ₩12,811 | ₩12,516 | ₩12,717 | -0.42% | 386.3만 |
|---|
| 2026.07.23 | ₩13,065 | ₩13,146 | ₩12,891 | ₩12,985 | -0.62% | 364.7만 |
|---|
| 2026.07.22 | ₩13,333 | ₩13,641 | ₩13,306 | ₩13,454 | +0.90% | 276만 |
|---|
| 2026.07.21 | ₩13,668 | ₩13,883 | ₩13,521 | ₩13,682 | +0.10% | 499.6만 |
|---|
| 2026.07.20 | ₩12,891 | ₩13,393 | ₩12,690 | ₩13,132 | +1.87% | 427.7만 |
|---|
| 2026.07.17 | ₩12,221 | ₩12,857 | ₩12,080 | ₩12,757 | +4.39% | 388.2만 |
|---|
| 2026.07.16 | ₩12,797 | ₩13,052 | ₩12,697 | ₩12,824 | +0.21% | 236.1만 |
|---|
| 2026.07.15 | ₩13,239 | ₩13,347 | ₩13,012 | ₩13,105 | -1.01% | 431.3만 |
|---|
| 2026.07.14 | ₩12,690 | ₩13,099 | ₩12,549 | ₩12,958 | +2.11% | 556.1만 |
|---|
| 2026.07.13 | ₩12,154 | ₩12,328 | ₩11,873 | ₩12,074 | -0.66% | 519.2만 |
|---|
| 2026.07.10 | ₩12,824 | ₩13,052 | ₩12,663 | ₩12,730 | -0.73% | 356만 |
|---|
| 2026.07.09 | ₩12,248 | ₩12,569 | ₩12,181 | ₩12,462 | +1.75% | 316.2만 |
|---|
| 2026.07.08 | ₩11,926 | ₩12,147 | ₩11,792 | ₩12,100 | +1.46% | 431.3만 |
|---|
| 2026.07.07 | ₩12,409 | ₩12,898 | ₩12,248 | ₩12,744 | +2.70% | 359.9만 |
|---|
| 2026.07.06 | ₩11,806 | ₩12,777 | ₩11,752 | ₩12,703 | +7.60% | 596.6만 |
|---|
| 2026.07.02 | ₩11,913 | ₩12,114 | ₩11,725 | ₩11,832 | -0.67% | 479.6만 |
|---|
| 2026.07.01 | ₩10,854 | ₩11,484 | ₩10,778 | ₩11,296 | +4.07% | 547.9만 |
|---|
| 2026.06.30 | ₩10,787 | ₩11,022 | ₩10,613 | ₩10,881 | +0.87% | 671.9만 |
|---|
| 2026.06.29 | ₩11,310 | ₩11,591 | ₩10,921 | ₩11,471 | +1.42% | 442.3만 |
|---|
| 2026.06.26 | ₩10,921 | ₩11,544 | ₩10,894 | ₩11,256 | +3.07% | 496.9만 |
|---|
| 2026.06.25 | ₩11,806 | ₩11,834 | ₩10,638 | ₩11,069 | -6.24% | 660.4만 |
|---|
| 2026.06.24 | ₩12,087 | ₩12,194 | ₩11,002 | ₩11,337 | -6.21% | 655.4만 |
|---|
| 2026.06.23 | ₩12,167 | ₩12,504 | ₩12,127 | ₩12,328 | +1.32% | 329.2만 |
|---|
| 2026.06.22 | ₩13,373 | ₩13,628 | ₩13,085 | ₩13,172 | -1.50% | 300.9만 |
|---|
| 2026.06.18 | ₩13,146 | ₩13,146 | ₩12,288 | ₩12,569 | -4.38% | 484.2만 |
|---|
| 2026.06.17 | ₩13,400 | ₩14,057 | ₩13,045 | ₩13,132 | -2.00% | 459.7만 |
|---|
| 2026.06.16 | ₩13,869 | ₩13,983 | ₩13,595 | ₩13,735 | -0.97% | 278.8만 |
|---|
| 2026.06.15 | ₩14,204 | ₩14,419 | ₩14,003 | ₩14,137 | -0.47% | 525.9만 |
|---|
| 2026.06.12 | ₩12,824 | ₩13,259 | ₩12,677 | ₩12,945 | +0.94% | 629.7만 |
|---|
| 2026.06.11 | ₩12,610 | ₩13,077 | ₩12,415 | ₩12,945 | +2.66% | 524.1만 |
|---|
| 2026.06.10 | ₩12,127 | ₩12,650 | ₩12,120 | ₩12,288 | +1.33% | 508.7만 |
|---|
| 2026.06.09 | ₩12,462 | ₩12,529 | ₩11,792 | ₩12,328 | -1.08% | 618.9만 |
|---|
| 2026.06.08 | ₩12,971 | ₩13,213 | ₩12,851 | ₩12,891 | -0.62% | 641만 |
|---|
| 2026.06.05 | ₩12,435 | ₩12,524 | ₩11,223 | ₩11,698 | -5.93% | 1150.2만 |
|---|
| 2026.06.04 | ₩12,904 | ₩13,454 | ₩12,764 | ₩13,065 | +1.25% | 832.4만 |
|---|
| 2026.06.03 | ₩14,432 | ₩14,593 | ₩13,762 | ₩13,842 | -4.09% | 390.9만 |
|---|
| 2026.06.02 | ₩15,424 | ₩15,457 | ₩14,251 | ₩14,660 | -4.95% | 639.9만 |
|---|
| 2026.06.01 | ₩16,750 | ₩16,844 | ₩16,181 | ₩16,616 | -0.80% | 456.6만 |
|---|
| 2026.05.29 | ₩17,367 | ₩17,983 | ₩17,085 | ₩17,568 | +1.16% | 531.6만 |
|---|
| 2026.05.28 | ₩17,407 | ₩17,715 | ₩17,117 | ₩17,568 | +0.92% | 356.2만 |
|---|
| 2026.05.27 | ₩18,412 | ₩18,573 | ₩18,157 | ₩18,318 | -0.51% | 261.7만 |
|---|
| 2026.05.26 | ₩19,229 | ₩19,899 | ₩18,693 | ₩18,841 | -2.02% | 280.7만 |
|---|
| 2026.05.22 | ₩19,524 | ₩19,564 | ₩18,687 | ₩18,774 | -3.84% | 264만 |
|---|
| 2026.05.21 | ₩19,537 | ₩19,966 | ₩19,241 | ₩19,752 | +1.10% | 232.2만 |
|---|
| 2026.05.20 | ₩19,578 | ₩19,872 | ₩19,350 | ₩19,765 | +0.96% | 254.2만 |
|---|
| 2026.05.19 | ₩19,189 | ₩19,464 | ₩18,955 | ₩19,350 | +0.84% | 215.3만 |
|---|
| 2026.05.18 | ₩19,591 | ₩19,591 | ₩18,908 | ₩19,363 | -1.16% | 391.6만 |
|---|
| 2026.05.15 | ₩21,038 | ₩21,038 | ₩20,261 | ₩20,543 | -2.36% | 334.7만 |
|---|
| 2026.05.14 | ₩21,038 | ₩22,197 | ₩20,839 | ₩21,842 | +3.82% | 377.1만 |
|---|
| 2026.05.13 | ₩21,159 | ₩21,199 | ₩20,395 | ₩20,878 | -1.33% | 336.3만 |
|---|
| 2026.05.12 | ₩21,414 | ₩21,561 | ₩20,971 | ₩21,534 | +0.56% | 217.9만 |
|---|
| 2026.05.11 | ₩21,722 | ₩22,278 | ₩21,347 | ₩22,164 | +2.04% | 332.2만 |
|---|
| 2026.05.08 | ₩20,918 | ₩21,373 | ₩20,864 | ₩21,239 | +1.54% | 318.5만 |
|---|
| 2026.05.07 | ₩21,682 | ₩21,682 | ₩20,851 | ₩21,213 | -2.16% | 377.6만 |
|---|
| 2026.05.06 | ₩22,244 | ₩22,291 | ₩21,775 | ₩21,950 | -1.33% | 346.8만 |
|---|
| 2026.05.05 | ₩21,990 | ₩22,137 | ₩21,728 | ₩22,084 | +0.43% | 368.7만 |
|---|
| 2026.05.04 | ₩20,663 | ₩21,628 | ₩20,409 | ₩21,266 | +2.92% | 585.1만 |
|---|
| 2026.05.01 | ₩20,362 | ₩20,703 | ₩20,221 | ₩20,409 | +0.23% | 334.5만 |
|---|
| 2026.04.30 | ₩19,283 | ₩19,551 | ₩19,229 | ₩19,403 | +0.63% | 221.9만 |
|---|
| 2026.04.29 | ₩19,698 | ₩19,698 | ₩18,646 | ₩18,961 | -3.74% | 713.1만 |
|---|
| 2026.04.28 | ₩19,296 | ₩19,417 | ₩19,008 | ₩19,377 | +0.42% | 770.4만 |
|---|
| 2026.04.27 | ₩20,100 | ₩20,402 | ₩19,430 | ₩19,685 | -2.07% | 1059.1만 |
|---|
| 2026.04.24 | ₩20,422 | ₩20,462 | ₩19,953 | ₩20,114 | -1.51% | 503.9만 |
|---|
| 2026.04.23 | ₩20,114 | ₩20,677 | ₩19,752 | ₩20,194 | +0.40% | 338.3만 |
|---|
| 2026.04.22 | ₩20,583 | ₩21,092 | ₩20,496 | ₩20,797 | +1.04% | 482.7만 |
|---|
| 2026.04.21 | ₩19,390 | ₩19,645 | ₩18,733 | ₩18,827 | -2.90% | 339.8만 |
|---|
| 2026.04.20 | ₩18,968 | ₩19,619 | ₩18,680 | ₩19,524 | +2.93% | 515.8만 |
|---|
| 2026.04.17 | ₩19,752 | ₩20,610 | ₩19,517 | ₩20,141 | +1.97% | 704.2만 |
|---|
| 2026.04.16 | ₩18,881 | ₩19,122 | ₩17,996 | ₩19,095 | +1.14% | 340.2만 |
|---|
| 2026.04.15 | ₩18,613 | ₩19,068 | ₩18,211 | ₩18,948 | +1.80% | 426.9만 |
|---|
| 2026.04.14 | ₩18,693 | ₩19,484 | ₩18,352 | ₩18,546 | -0.79% | 433.5만 |
|---|
| 2026.04.13 | ₩17,045 | ₩18,184 | ₩16,832 | ₩18,117 | +6.29% | 406.4만 |
|---|
| 2026.04.10 | ₩17,608 | ₩18,097 | ₩17,408 | ₩18,077 | +2.66% | 334.3만 |
|---|
| 2026.04.09 | ₩17,058 | ₩17,742 | ₩16,737 | ₩17,514 | +2.67% | 290.3만 |
|---|
| 2026.04.08 | ₩17,661 | ₩17,728 | ₩16,831 | ₩17,125 | -3.03% | 493.1만 |
|---|
| 2026.04.07 | ₩15,826 | ₩16,107 | ₩15,464 | ₩16,053 | +1.44% | 340.6만 |
|---|
| 2026.04.06 | ₩16,308 | ₩16,710 | ₩16,161 | ₩16,415 | +0.66% | 447만 |
|---|
| 2026.04.02 | ₩14,754 | ₩15,390 | ₩14,579 | ₩15,182 | +2.91% | 454.1만 |
|---|
| 2026.04.01 | ₩15,919 | ₩16,208 | ₩15,625 | ₩15,718 | -1.26% | 316.4만 |
|---|
| 2026.03.31 | ₩15,129 | ₩15,933 | ₩14,961 | ₩15,598 | +3.10% | 420만 |
|---|
| 2026.03.30 | ₩15,611 | ₩15,685 | ₩14,881 | ₩15,008 | -3.86% | 467.7만 |
|---|
| 2026.03.27 | ₩15,102 | ₩15,129 | ₩14,579 | ₩14,780 | -2.13% | 501.3만 |
|---|
| 2026.03.26 | ₩16,415 | ₩16,630 | ₩15,785 | ₩15,986 | -2.61% | 398.5만 |
|---|
| 2026.03.25 | ₩17,487 | ₩17,661 | ₩16,991 | ₩17,112 | -2.15% | 332.5만 |
|---|
| 2026.03.24 | ₩17,005 | ₩17,112 | ₩16,201 | ₩16,415 | -3.47% | 357만 |
|---|
| 2026.03.23 | ₩17,152 | ₩17,635 | ₩16,784 | ₩17,072 | -0.47% | 539.2만 |
|---|
| 2026.03.20 | ₩16,991 | ₩17,025 | ₩16,455 | ₩16,844 | -0.87% | 438.7만 |
|---|
| 2026.03.19 | ₩16,321 | ₩17,058 | ₩16,167 | ₩16,884 | +3.45% | 586.9만 |
|---|
| 2026.03.18 | ₩18,023 | ₩18,063 | ₩17,199 | ₩17,273 | -4.16% | 538.9만 |
|---|
| 2026.03.17 | ₩18,693 | ₩19,308 | ₩18,506 | ₩19,109 | +2.22% | 490.4만 |
|---|
| 2026.03.16 | ₩18,800 | ₩19,109 | ₩18,331 | ₩18,814 | +0.07% | 664.5만 |
|---|
| 2026.03.13 | ₩18,398 | ₩18,841 | ₩17,300 | ₩17,460 | -5.10% | 791.4만 |
|---|
| 2026.03.12 | ₩16,938 | ₩17,219 | ₩16,576 | ₩17,112 | +1.03% | 370.1만 |
|---|
| 2026.03.11 | ₩17,032 | ₩17,568 | ₩16,750 | ₩17,233 | +1.18% | 381.5만 |
|---|
| 2026.03.10 | ₩17,326 | ₩17,782 | ₩16,576 | ₩16,924 | -2.32% | 484.7만 |
|---|
| 2026.03.09 | ₩16,321 | ₩16,703 | ₩16,080 | ₩16,469 | +0.90% | 579.1만 |
|---|
| 2026.03.06 | ₩16,455 | ₩16,522 | ₩15,839 | ₩16,013 | -2.69% | 624.4만 |
|---|
| 2026.03.05 | ₩18,251 | ₩18,398 | ₩17,246 | ₩17,581 | -3.67% | 555.6만 |
|---|
| 2026.03.04 | ₩17,929 | ₩19,008 | ₩17,702 | ₩18,546 | +3.44% | 703.3만 |
|---|
| 2026.03.03 | ₩15,678 | ₩16,596 | ₩15,223 | ₩16,214 | +3.42% | 681.1만 |
|---|
| 2026.03.02 | ₩15,048 | ₩17,132 | ₩15,042 | ₩16,683 | +10.86% | 589.8만 |
|---|
| 2026.02.27 | ₩15,357 | ₩15,450 | ₩14,888 | ₩15,089 | -1.75% | 437.7만 |
|---|
| 2026.02.26 | ₩16,295 | ₩16,388 | ₩15,544 | ₩15,986 | -1.89% | 453.1만 |
|---|
| 2026.02.25 | ₩15,651 | ₩17,018 | ₩15,477 | ₩16,831 | +7.53% | 684.5만 |
|---|
| 2026.02.24 | ₩14,030 | ₩14,834 | ₩13,950 | ₩14,700 | +4.78% | 393.4만 |
|---|
| 2026.02.23 | ₩15,491 | ₩15,551 | ₩14,466 | ₩14,713 | -5.02% | 578만 |
|---|
| 2026.02.20 | ₩15,933 | ₩16,442 | ₩15,725 | ₩16,281 | +2.19% | 484.9만 |
|---|
| 2026.02.19 | ₩15,464 | ₩16,053 | ₩15,290 | ₩16,013 | +3.55% | 443만 |
|---|
| 2026.02.18 | ₩15,980 | ₩16,616 | ₩15,404 | ₩15,584 | -2.47% | 583.4만 |
|---|
| 2026.02.17 | ₩16,442 | ₩16,569 | ₩15,752 | ₩16,308 | -0.81% | 446.4만 |
|---|
| 2026.02.13 | ₩16,161 | ₩17,152 | ₩15,933 | ₩16,804 | +3.98% | 732.1만 |
|---|
| 2026.02.12 | ₩16,522 | ₩16,683 | ₩15,129 | ₩15,249 | -7.70% | 492.1만 |
|---|
| 2026.02.11 | ₩16,549 | ₩16,697 | ₩15,424 | ₩16,335 | -1.30% | 679.4만 |
|---|
| 2026.02.10 | ₩17,146 | ₩17,568 | ₩16,496 | ₩16,951 | -1.13% | 473.8만 |
|---|
| 2026.02.09 | ₩17,045 | ₩18,171 | ₩16,804 | ₩17,970 | +5.42% | 606.8만 |
|---|
| 2026.02.06 | ₩16,295 | ₩18,311 | ₩16,248 | ₩17,594 | +7.98% | 1191.3만 |
|---|
| 2026.02.05 | ₩18,157 | ₩18,559 | ₩14,177 | ₩14,727 | -18.89% | 1622만 |
|---|
| 2026.02.04 | ₩21,012 | ₩21,266 | ₩19,189 | ₩19,966 | -4.97% | 654.8만 |
|---|
| 2026.02.03 | ₩22,847 | ₩22,888 | ₩19,658 | ₩21,708 | -4.99% | 1310.6만 |
|---|
| 2026.02.02 | ₩22,713 | ₩23,537 | ₩22,405 | ₩22,526 | -0.83% | 1559만 |
|---|
| 2026.01.30 | ₩25,769 | ₩26,847 | ₩25,112 | ₩26,358 | +2.29% | 520만 |
|---|
| 2026.01.29 | ₩29,011 | ₩29,092 | ₩25,963 | ₩26,532 | -8.55% | 859.2만 |
|---|
| 2026.01.28 | ₩30,526 | ₩30,901 | ₩29,762 | ₩29,936 | -1.93% | 252.5만 |
|---|
| 2026.01.27 | ₩29,400 | ₩30,177 | ₩28,703 | ₩30,124 | +2.46% | 370.8만 |
|---|
| 2026.01.26 | ₩28,998 | ₩29,815 | ₩28,583 | ₩28,958 | -0.14% | 468.3만 |
|---|
| 2026.01.23 | ₩30,392 | ₩31,437 | ₩29,601 | ₩30,271 | -0.40% | 415.3만 |
|---|
| 2026.01.22 | ₩30,351 | ₩30,606 | ₩29,588 | ₩30,244 | -0.35% | 312.7만 |
|---|
| 2026.01.21 | ₩30,365 | ₩31,062 | ₩28,770 | ₩30,794 | +1.41% | 843.4만 |
|---|
| 2026.01.20 | ₩31,343 | ₩31,665 | ₩30,098 | ₩30,405 | -2.99% | 788.4만 |
|---|
| 2026.01.16 | ₩34,908 | ₩35,001 | ₩33,822 | ₩34,760 | -0.42% | 521.6만 |
|---|
| 2026.01.15 | ₩35,819 | ₩35,980 | ₩34,506 | ₩34,599 | -3.40% | 519.2만 |
|---|
| 2026.01.14 | ₩35,028 | ₩36,690 | ₩34,794 | ₩36,516 | +4.25% | 559.8만 |
|---|
| 2026.01.13 | ₩32,710 | ₩34,251 | ₩32,469 | ₩34,184 | +4.51% | 481.5만 |
|---|
| 2026.01.12 | ₩31,155 | ₩32,643 | ₩31,075 | ₩32,053 | +2.88% | 394만 |
|---|
| 2026.01.09 | ₩31,423 | ₩32,449 | ₩30,874 | ₩31,196 | -0.72% | 445.4만 |
|---|
| 2026.01.08 | ₩30,780 | ₩32,080 | ₩30,512 | ₩31,691 | +2.96% | 306.5만 |
|---|
| 2026.01.07 | ₩32,134 | ₩32,556 | ₩31,531 | ₩31,732 | -1.25% | 345.5만 |
|---|
| 2026.01.06 | ₩34,291 | ₩34,305 | ₩31,946 | ₩32,897 | -4.06% | 507.2만 |
|---|
| 2026.01.05 | ₩33,152 | ₩34,613 | ₩32,884 | ₩34,211 | +3.19% | 618.9만 |
|---|
| 2026.01.02 | ₩30,499 | ₩31,959 | ₩30,164 | ₩31,102 | +1.98% | 777.3만 |
|---|
| 2025.12.31 | ₩30,539 | ₩30,552 | ₩29,306 | ₩29,601 | -3.07% | 414만 |
|---|
| 2025.12.30 | ₩30,003 | ₩30,914 | ₩29,789 | ₩29,856 | -0.49% | 353.3만 |
|---|
| 2025.12.29 | ₩29,628 | ₩30,066 | ₩29,253 | ₩29,360 | -0.90% | 354.5만 |
|---|
| 2025.12.26 | ₩30,646 | ₩30,673 | ₩28,971 | ₩29,628 | -3.32% | 475.5만 |
|---|
| 2025.12.24 | ₩29,467 | ₩29,742 | ₩28,877 | ₩29,494 | +0.09% | 397.5만 |
|---|
| 2025.12.23 | ₩37,454 | ₩38,043 | ₩36,529 | ₩37,467 | +0.04% | 288.3만 |
|---|
| 2025.12.22 | ₩39,504 | ₩39,879 | ₩37,668 | ₩38,097 | -3.56% | 366.9만 |
|---|
| 2025.12.19 | ₩37,829 | ₩38,968 | ₩36,851 | ₩37,775 | -0.14% | 484.1만 |
|---|
| 2025.12.18 | ₩38,351 | ₩39,035 | ₩34,887 | ₩35,095 | -8.49% | 599만 |
|---|
| 2025.12.17 | ₩37,748 | ₩40,006 | ₩35,631 | ₩36,114 | -4.33% | 512.9만 |
|---|
| 2025.12.16 | ₩37,038 | ₩38,124 | ₩36,958 | ₩37,668 | +1.70% | 324.2만 |
|---|
| 2025.12.15 | ₩39,330 | ₩39,772 | ₩35,537 | ₩36,087 | -8.25% | 667.4만 |
|---|
| 2025.12.12 | ₩41,889 | ₩42,392 | ₩39,423 | ₩40,120 | -4.22% | 453.9만 |
|---|
| 2025.12.11 | ₩40,093 | ₩41,608 | ₩39,276 | ₩41,567 | +3.68% | 386.9만 |
|---|
| 2025.12.10 | ₩41,768 | ₩44,120 | ₩41,393 | ₩42,251 | +1.15% | 355.3만 |
|---|
| 2025.12.09 | ₩40,321 | ₩44,207 | ₩40,020 | ₩42,800 | +6.15% | 437.9만 |
|---|
| 2025.12.08 | ₩41,206 | ₩41,581 | ₩39,665 | ₩40,696 | -1.24% | 328.2만 |
|---|
| 2025.12.05 | ₩40,509 | ₩41,474 | ₩38,398 | ₩39,477 | -2.55% | 461.7만 |
|---|
| 2025.12.04 | ₩42,733 | ₩43,135 | ₩40,951 | ₩42,479 | -0.60% | 309.5만 |
|---|
| 2025.12.03 | ₩42,586 | ₩43,564 | ₩41,809 | ₩42,854 | +0.63% | 314.3만 |
|---|
| 2025.12.02 | ₩39,182 | ₩42,231 | ₩38,901 | ₩41,152 | +5.03% | 444만 |
|---|
| 2025.12.01 | ₩37,159 | ₩37,561 | ₩34,975 | ₩36,502 | -1.77% | 561.2만 |
|---|
| 2025.11.28 | ₩43,946 | ₩44,006 | ₩41,407 | ₩41,809 | -4.86% | 296.4만 |
|---|
| 2025.11.26 | ₩38,780 | ₩41,594 | ₩38,217 | ₩41,112 | +6.01% | 369.6만 |
|---|
| 2025.11.25 | ₩38,713 | ₩39,544 | ₩37,708 | ₩38,834 | +0.31% | 322.8만 |
|---|
| 2025.11.24 | ₩37,688 | ₩40,607 | ₩37,065 | ₩40,482 | +7.41% | 472.8만 |
|---|
| 2025.11.21 | ₩35,779 | ₩37,454 | ₩34,559 | ₩36,569 | +2.21% | 792.2만 |
|---|
| 2025.11.20 | ₩42,787 | ₩43,001 | ₩37,802 | ₩38,164 | -10.80% | 713.8만 |
|---|
| 2025.11.19 | ₩42,680 | ₩43,859 | ₩40,147 | ₩41,058 | -3.80% | 593.2만 |
|---|
| 2025.11.18 | ₩43,216 | ₩45,239 | ₩42,492 | ₩44,274 | +2.45% | 598.5만 |
|---|
| 2025.11.17 | ₩45,561 | ₩47,356 | ₩42,680 | ₩43,350 | -4.85% | 711.7만 |
|---|
| 2025.11.14 | ₩46,847 | ₩48,912 | ₩45,601 | ₩45,735 | -2.37% | 545.6만 |
|---|
| 2025.11.13 | ₩54,217 | ₩55,316 | ₩49,433 | ₩49,541 | -8.63% | 478만 |
|---|
| 2025.11.12 | ₩56,884 | ₩56,954 | ₩52,542 | ₩53,293 | -6.31% | 252.4만 |
|---|
| 2025.11.11 | ₩56,589 | ₩56,790 | ₩54,532 | ₩54,700 | -3.34% | 120.2만 |
|---|
| 2025.11.10 | ₩58,505 | ₩58,626 | ₩56,830 | ₩58,291 | -0.37% | 208.6만 |
|---|
| 2025.11.07 | ₩52,180 | ₩56,066 | ₩51,309 | ₩55,892 | +7.11% | 320.3만 |
|---|
| 2025.11.06 | ₩55,155 | ₩55,155 | ₩52,261 | ₩52,864 | -4.15% | 283.2만 |
|---|
| 2025.11.05 | ₩54,901 | ₩57,004 | ₩54,378 | ₩56,200 | +2.37% | 241.1만 |
|---|
| 2025.11.04 | ₩56,214 | ₩57,473 | ₩51,618 | ₩52,904 | -5.89% | 610.2만 |
|---|
| 2025.11.03 | ₩60,576 | ₩61,299 | ₩58,023 | ₩59,390 | -1.96% | 268.7만 |
|---|
| 2025.10.31 | ₩63,825 | ₩65,125 | ₩62,391 | ₩63,718 | -0.17% | 266.6만 |
|---|
| 2025.10.30 | ₩62,311 | ₩62,390 | ₩59,751 | ₩60,006 | -3.70% | 308.6만 |
|---|
| 2025.10.29 | ₩68,435 | ₩68,529 | ₩63,249 | ₩64,830 | -5.27% | 326.7만 |
|---|
| 2025.10.28 | ₩70,297 | ₩71,611 | ₩68,328 | ₩68,529 | -2.52% | 200.6만 |
|---|
| 2025.10.27 | ₩70,391 | ₩71,155 | ₩69,601 | ₩70,150 | -0.34% | 260.1만 |
|---|
| 2025.10.24 | ₩65,862 | ₩66,050 | ₩64,120 | ₩65,138 | -1.10% | 253.4만 |
|---|
| 2025.10.23 | ₩63,383 | ₩66,036 | ₩62,954 | ₩64,710 | +2.09% | 233.5만 |
|---|
| 2025.10.22 | ₩62,432 | ₩63,571 | ₩61,453 | ₩61,936 | -0.79% | 466.2만 |
|---|
| 2025.10.21 | ₩63,061 | ₩69,453 | ₩62,418 | ₩66,787 | +5.91% | 540.4만 |
|---|
| 2025.10.20 | ₩65,514 | ₩66,606 | ₩64,455 | ₩65,621 | +0.16% | 338.4만 |
|---|
| 2025.10.17 | ₩59,497 | ₩61,815 | ₩58,331 | ₩60,663 | +1.96% | 585.3만 |
|---|
| 2025.10.16 | ₩66,197 | ₩66,599 | ₩61,842 | ₩62,646 | -5.36% | 607.9만 |
|---|
| 2025.10.15 | ₩66,720 | ₩67,632 | ₩64,924 | ₩66,358 | -0.54% | 288.5만 |
|---|
| 2025.10.14 | ₩65,849 | ₩69,319 | ₩64,669 | ₩68,153 | +3.50% | 432.3만 |
|---|
| 2025.10.13 | ₩70,257 | ₩72,281 | ₩69,516 | ₩72,200 | +2.77% | 420.7만 |
|---|
| 2025.10.10 | ₩80,214 | ₩80,937 | ₩72,133 | ₩72,991 | -9.00% | 560.1만 |
|---|