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 | ₩19,889 | ₩20,096 | ₩19,580 | ₩19,620 | -1.35% | 290.5만 |
| 2026.10.08 | ₩19,647 | ₩19,862 | ₩18,695 | ₩19,379 | -1.37% | 601.5만 |
| 2026.10.07 | ₩20,130 | ₩20,304 | ₩19,848 | ₩20,184 | +0.27% | 461.6만 |
| 2026.10.06 | ₩21,525 | ₩21,860 | ₩21,203 | ₩21,323 | -0.93% | 321.2만 |
| 2026.10.05 | ₩21,551 | ₩21,860 | ₩21,002 | ₩21,377 | -0.81% | 376.4만 |
| 2026.10.02 | ₩21,847 | ₩22,115 | ₩20,465 | ₩20,640 | -5.52% | 535.9만 |
| 2026.10.01 | ₩20,277 | ₩21,176 | ₩20,264 | ₩20,881 | +2.98% | 412.5만 |
| 2026.09.30 | ₩21,176 | ₩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 | ₩20,016 | ₩20,385 | -1.81% | 394.4만 |
|---|
| 2026.09.28 | ₩20,371 | ₩20,774 | ₩19,862 | ₩20,291 | -0.39% | 396.5만 |
|---|
| 2026.09.25 | ₩20,653 | ₩20,747 | ₩20,170 | ₩20,613 | -0.19% | 328.2만 |
|---|
| 2026.09.24 | ₩20,492 | ₩21,089 | ₩20,311 | ₩20,841 | +1.70% | 344.2만 |
|---|
| 2026.09.23 | ₩21,444 | ₩21,632 | ₩20,405 | ₩20,894 | -2.56% | 418.7만 |
|---|
| 2026.09.22 | ₩21,498 | ₩22,033 | ₩21,377 | ₩21,779 | +1.31% | 372.1만 |
|---|
| 2026.09.21 | ₩21,156 | ₩22,101 | ₩21,002 | ₩21,940 | +3.71% | 786.5만 |
|---|
| 2026.09.18 | ₩17,984 | ₩19,500 | ₩17,984 | ₩19,406 | +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 | ₩16,583 | ₩17,059 | +0.87% | 377.8만 |
|---|
| 2026.09.15 | ₩17,475 | ₩17,662 | ₩16,536 | ₩17,126 | -2.00% | 886.5만 |
|---|
| 2026.09.14 | ₩17,931 | ₩18,641 | ₩17,931 | ₩18,480 | +3.07% | 490.2만 |
|---|
| 2026.09.11 | ₩17,790 | ₩18,876 | ₩17,501 | ₩17,703 | -0.49% | 537.4만 |
|---|
| 2026.09.10 | ₩17,515 | ₩17,825 | ₩17,448 | ₩17,662 | +0.84% | 352.6만 |
|---|
| 2026.09.09 | ₩18,816 | ₩18,829 | ₩18,051 | ₩18,172 | -3.42% | 433.6만 |
|---|
| 2026.09.08 | ₩18,212 | ₩18,521 | ₩17,850 | ₩18,279 | +0.37% | 390.9만 |
|---|
| 2026.09.04 | ₩18,708 | ₩18,977 | ₩18,353 | ₩18,963 | +1.36% | 490.3만 |
|---|
| 2026.09.03 | ₩18,386 | ₩19,956 | ₩18,373 | ₩19,929 | +8.39% | 527.5만 |
|---|
| 2026.09.02 | ₩17,662 | ₩17,972 | ₩17,515 | ₩17,850 | +1.06% | 327.6만 |
|---|
| 2026.09.01 | ₩18,132 | ₩18,400 | ₩17,414 | ₩17,837 | -1.63% | 373.3만 |
|---|
| 2026.08.31 | ₩18,252 | ₩18,829 | ₩18,091 | ₩18,641 | +2.13% | 309만 |
|---|
| 2026.08.28 | ₩18,856 | ₩19,171 | ₩17,709 | ₩18,024 | -4.41% | 477.6만 |
|---|
| 2026.08.27 | ₩18,910 | ₩19,647 | ₩18,715 | ₩19,191 | +1.49% | 408만 |
|---|
| 2026.08.26 | ₩18,333 | ₩18,608 | ₩18,118 | ₩18,521 | +1.02% | 357.5만 |
|---|
| 2026.08.25 | ₩18,588 | ₩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 | ₩18,266 | ₩17,528 | ₩17,877 | -0.07% | 1318.4만 |
|---|
| 2026.08.20 | ₩15,637 | ₩16,100 | ₩15,315 | ₩15,973 | +2.14% | 1075.6만 |
|---|
| 2026.08.19 | ₩12,875 | ₩14,725 | ₩12,774 | ₩14,216 | +10.42% | 1243.8만 |
|---|
| 2026.08.18 | ₩12,486 | ₩12,895 | ₩12,472 | ₩12,714 | +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 | ₩11,896 | ₩12,070 | +0.67% | 292.4만 |
|---|
| 2026.08.13 | ₩12,325 | ₩12,492 | ₩12,036 | ₩12,258 | -0.54% | 378.2만 |
|---|
| 2026.08.12 | ₩12,472 | ₩12,519 | ₩12,217 | ₩12,258 | -1.72% | 292.1만 |
|---|
| 2026.08.11 | ₩12,580 | ₩12,606 | ₩12,197 | ₩12,311 | -2.13% | 222.8만 |
|---|
| 2026.08.10 | ₩12,888 | ₩12,888 | ₩12,419 | ₩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 | ₩12,714 | +0.64% | 315.7만 |
|---|
| 2026.08.05 | ₩12,606 | ₩12,928 | ₩12,492 | ₩12,888 | +2.23% | 358.5만 |
|---|
| 2026.08.04 | ₩12,486 | ₩12,714 | ₩12,392 | ₩12,647 | +1.29% | 367.4만 |
|---|
| 2026.08.03 | ₩12,070 | ₩12,586 | ₩11,963 | ₩12,499 | +3.56% | 361.7만 |
|---|
| 2026.07.31 | ₩12,512 | ₩12,512 | ₩11,956 | ₩12,177 | -2.68% | 615.1만 |
|---|
| 2026.07.30 | ₩12,942 | ₩13,082 | ₩12,848 | ₩12,928 | -0.10% | 353.2만 |
|---|
| 2026.07.29 | ₩12,687 | ₩12,901 | ₩12,432 | ₩12,459 | -1.80% | 400.8만 |
|---|
| 2026.07.28 | ₩12,325 | ₩12,660 | ₩12,103 | ₩12,580 | +2.07% | 393.6만 |
|---|
| 2026.07.27 | ₩12,995 | ₩13,317 | ₩12,794 | ₩13,009 | +0.10% | 326.9만 |
|---|
| 2026.07.24 | ₩12,781 | ₩12,821 | ₩12,526 | ₩12,727 | -0.42% | 386.3만 |
|---|
| 2026.07.23 | ₩13,076 | ₩13,156 | ₩12,901 | ₩12,995 | -0.62% | 364.7만 |
|---|
| 2026.07.22 | ₩13,344 | ₩13,652 | ₩13,317 | ₩13,465 | +0.90% | 276만 |
|---|
| 2026.07.21 | ₩13,679 | ₩13,894 | ₩13,532 | ₩13,693 | +0.10% | 499.6만 |
|---|
| 2026.07.20 | ₩12,901 | ₩13,404 | ₩12,700 | ₩13,143 | +1.87% | 427.7만 |
|---|
| 2026.07.17 | ₩12,231 | ₩12,868 | ₩12,090 | ₩12,767 | +4.39% | 388.2만 |
|---|
| 2026.07.16 | ₩12,808 | ₩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 | ₩12,258 | ₩12,580 | ₩12,191 | ₩12,472 | +1.75% | 316.2만 |
|---|
| 2026.07.08 | ₩11,936 | ₩12,157 | ₩11,802 | ₩12,110 | +1.46% | 431.3만 |
|---|
| 2026.07.07 | ₩12,419 | ₩12,908 | ₩12,258 | ₩12,754 | +2.70% | 359.9만 |
|---|
| 2026.07.06 | ₩11,815 | ₩12,787 | ₩11,761 | ₩12,714 | +7.60% | 596.6만 |
|---|
| 2026.07.02 | ₩11,922 | ₩12,124 | ₩11,735 | ₩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 | ₩11,031 | ₩10,622 | ₩10,890 | +0.87% | 671.9만 |
|---|
| 2026.06.29 | ₩11,319 | ₩11,601 | ₩10,930 | ₩11,480 | +1.42% | 442.3만 |
|---|
| 2026.06.26 | ₩10,930 | ₩11,554 | ₩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 | ₩12,097 | ₩12,204 | ₩11,010 | ₩11,346 | -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 | ₩12,580 | -4.38% | 484.2만 |
|---|
| 2026.06.17 | ₩13,411 | ₩14,068 | ₩13,056 | ₩13,143 | -2.00% | 459.7만 |
|---|
| 2026.06.16 | ₩13,880 | ₩13,994 | ₩13,605 | ₩13,746 | -0.97% | 278.8만 |
|---|
| 2026.06.15 | ₩14,216 | ₩14,430 | ₩14,014 | ₩14,149 | -0.47% | 525.9만 |
|---|
| 2026.06.12 | ₩12,834 | ₩13,270 | ₩12,687 | ₩12,955 | +0.94% | 629.7만 |
|---|
| 2026.06.11 | ₩12,620 | ₩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 | ₩11,802 | ₩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 | ₩11,232 | ₩11,708 | -5.93% | 1150.2만 |
|---|
| 2026.06.04 | ₩12,915 | ₩13,465 | ₩12,774 | ₩13,076 | +1.25% | 832.4만 |
|---|
| 2026.06.03 | ₩14,444 | ₩14,605 | ₩13,773 | ₩13,854 | -4.09% | 390.9만 |
|---|
| 2026.06.02 | ₩15,436 | ₩15,470 | ₩14,263 | ₩14,672 | -4.95% | 639.9만 |
|---|
| 2026.06.01 | ₩16,764 | ₩16,858 | ₩16,194 | ₩16,630 | -0.80% | 456.6만 |
|---|
| 2026.05.29 | ₩17,381 | ₩17,998 | ₩17,099 | ₩17,582 | +1.16% | 531.6만 |
|---|
| 2026.05.28 | ₩17,421 | ₩17,729 | ₩17,131 | ₩17,582 | +0.92% | 356.2만 |
|---|
| 2026.05.27 | ₩18,427 | ₩18,588 | ₩18,172 | ₩18,333 | -0.51% | 261.7만 |
|---|
| 2026.05.26 | ₩19,245 | ₩19,915 | ₩18,708 | ₩18,856 | -2.02% | 280.7만 |
|---|
| 2026.05.22 | ₩19,540 | ₩19,580 | ₩18,702 | ₩18,789 | -3.84% | 264만 |
|---|
| 2026.05.21 | ₩19,553 | ₩19,982 | ₩19,257 | ₩19,768 | +1.10% | 232.2만 |
|---|
| 2026.05.20 | ₩19,593 | ₩19,889 | ₩19,365 | ₩19,781 | +0.96% | 254.2만 |
|---|
| 2026.05.19 | ₩19,205 | ₩19,479 | ₩18,970 | ₩19,365 | +0.84% | 215.3만 |
|---|
| 2026.05.18 | ₩19,607 | ₩19,607 | ₩18,923 | ₩19,379 | -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 | ₩21,860 | +3.82% | 377.1만 |
|---|
| 2026.05.13 | ₩21,176 | ₩21,216 | ₩20,412 | ₩20,894 | -1.33% | 336.3만 |
|---|
| 2026.05.12 | ₩21,431 | ₩21,578 | ₩20,988 | ₩21,551 | +0.56% | 217.9만 |
|---|
| 2026.05.11 | ₩21,739 | ₩22,296 | ₩21,364 | ₩22,182 | +2.04% | 332.2만 |
|---|
| 2026.05.08 | ₩20,935 | ₩21,391 | ₩20,881 | ₩21,256 | +1.54% | 318.5만 |
|---|
| 2026.05.07 | ₩21,699 | ₩21,699 | ₩20,868 | ₩21,230 | -2.16% | 377.6만 |
|---|
| 2026.05.06 | ₩22,262 | ₩22,309 | ₩21,793 | ₩21,967 | -1.33% | 346.8만 |
|---|
| 2026.05.05 | ₩22,007 | ₩22,155 | ₩21,746 | ₩22,101 | +0.43% | 368.7만 |
|---|
| 2026.05.04 | ₩20,680 | ₩21,645 | ₩20,425 | ₩21,283 | +2.92% | 585.1만 |
|---|
| 2026.05.01 | ₩20,378 | ₩20,720 | ₩20,237 | ₩20,425 | +0.23% | 334.5만 |
|---|
| 2026.04.30 | ₩19,298 | ₩19,567 | ₩19,245 | ₩19,419 | +0.63% | 221.9만 |
|---|
| 2026.04.29 | ₩19,714 | ₩19,714 | ₩18,661 | ₩18,977 | -3.74% | 713.1만 |
|---|
| 2026.04.28 | ₩19,312 | ₩19,433 | ₩19,024 | ₩19,392 | +0.42% | 770.4만 |
|---|
| 2026.04.27 | ₩20,117 | ₩20,418 | ₩19,446 | ₩19,701 | -2.07% | 1059.1만 |
|---|
| 2026.04.24 | ₩20,438 | ₩20,479 | ₩19,969 | ₩20,130 | -1.51% | 503.9만 |
|---|
| 2026.04.23 | ₩20,130 | ₩20,693 | ₩19,768 | ₩20,210 | +0.40% | 338.3만 |
|---|
| 2026.04.22 | ₩20,599 | ₩21,109 | ₩20,512 | ₩20,814 | +1.04% | 482.7만 |
|---|
| 2026.04.21 | ₩19,406 | ₩19,661 | ₩18,749 | ₩18,842 | -2.90% | 339.8만 |
|---|
| 2026.04.20 | ₩18,983 | ₩19,635 | ₩18,695 | ₩19,540 | +2.93% | 515.8만 |
|---|
| 2026.04.17 | ₩19,768 | ₩20,626 | ₩19,533 | ₩20,157 | +1.97% | 704.2만 |
|---|
| 2026.04.16 | ₩18,896 | ₩19,137 | ₩18,011 | ₩19,111 | +1.14% | 340.2만 |
|---|
| 2026.04.15 | ₩18,628 | ₩19,084 | ₩18,226 | ₩18,963 | +1.80% | 426.9만 |
|---|
| 2026.04.14 | ₩18,708 | ₩19,500 | ₩18,366 | ₩18,561 | -0.79% | 433.5만 |
|---|
| 2026.04.13 | ₩17,059 | ₩18,199 | ₩16,846 | ₩18,132 | +6.29% | 406.4만 |
|---|
| 2026.04.10 | ₩17,622 | ₩18,112 | ₩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 | ₩17,676 | ₩17,743 | ₩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 | ₩16,724 | ₩16,174 | ₩16,428 | +0.66% | 447만 |
|---|
| 2026.04.02 | ₩14,766 | ₩15,403 | ₩14,591 | ₩15,195 | +2.91% | 454.1만 |
|---|
| 2026.04.01 | ₩15,932 | ₩16,221 | ₩15,637 | ₩15,731 | -1.26% | 316.4만 |
|---|
| 2026.03.31 | ₩15,141 | ₩15,946 | ₩14,973 | ₩15,610 | +3.10% | 420만 |
|---|
| 2026.03.30 | ₩15,624 | ₩15,698 | ₩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 | ₩17,676 | ₩17,005 | ₩17,126 | -2.15% | 332.5만 |
|---|
| 2026.03.24 | ₩17,019 | ₩17,126 | ₩16,214 | ₩16,428 | -3.47% | 357만 |
|---|
| 2026.03.23 | ₩17,166 | ₩17,649 | ₩16,797 | ₩17,086 | -0.47% | 539.2만 |
|---|
| 2026.03.20 | ₩17,005 | ₩17,039 | ₩16,469 | ₩16,858 | -0.87% | 438.7만 |
|---|
| 2026.03.19 | ₩16,335 | ₩17,072 | ₩16,180 | ₩16,898 | +3.45% | 586.9만 |
|---|
| 2026.03.18 | ₩18,038 | ₩18,078 | ₩17,213 | ₩17,287 | -4.16% | 538.9만 |
|---|
| 2026.03.17 | ₩18,708 | ₩19,324 | ₩18,521 | ₩19,124 | +2.22% | 490.4만 |
|---|
| 2026.03.16 | ₩18,816 | ₩19,124 | ₩18,346 | ₩18,829 | +0.07% | 664.5만 |
|---|
| 2026.03.13 | ₩18,413 | ₩18,856 | ₩17,314 | ₩17,475 | -5.10% | 791.4만 |
|---|
| 2026.03.12 | ₩16,952 | ₩17,233 | ₩16,589 | ₩17,126 | +1.03% | 370.1만 |
|---|
| 2026.03.11 | ₩17,045 | ₩17,582 | ₩16,764 | ₩17,247 | +1.18% | 381.5만 |
|---|
| 2026.03.10 | ₩17,340 | ₩17,796 | ₩16,589 | ₩16,938 | -2.32% | 484.7만 |
|---|
| 2026.03.09 | ₩16,335 | ₩16,717 | ₩16,093 | ₩16,482 | +0.90% | 579.1만 |
|---|
| 2026.03.06 | ₩16,469 | ₩16,536 | ₩15,852 | ₩16,026 | -2.69% | 624.4만 |
|---|
| 2026.03.05 | ₩18,266 | ₩18,413 | ₩17,260 | ₩17,595 | -3.67% | 555.6만 |
|---|
| 2026.03.04 | ₩17,944 | ₩19,024 | ₩17,716 | ₩18,561 | +3.44% | 703.3만 |
|---|
| 2026.03.03 | ₩15,691 | ₩16,610 | ₩15,235 | ₩16,227 | +3.42% | 681.1만 |
|---|
| 2026.03.02 | ₩15,061 | ₩17,146 | ₩15,054 | ₩16,697 | +10.86% | 589.8만 |
|---|
| 2026.02.27 | ₩15,369 | ₩15,463 | ₩14,900 | ₩15,101 | -1.75% | 437.7만 |
|---|
| 2026.02.26 | ₩16,308 | ₩16,402 | ₩15,557 | ₩15,999 | -1.89% | 453.1만 |
|---|
| 2026.02.25 | ₩15,664 | ₩17,032 | ₩15,490 | ₩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 | ₩15,946 | ₩16,455 | ₩15,738 | ₩16,294 | +2.19% | 484.9만 |
|---|
| 2026.02.19 | ₩15,476 | ₩16,066 | ₩15,302 | ₩16,026 | +3.55% | 443만 |
|---|
| 2026.02.18 | ₩15,993 | ₩16,630 | ₩15,416 | ₩15,597 | -2.47% | 583.4만 |
|---|
| 2026.02.17 | ₩16,455 | ₩16,583 | ₩15,765 | ₩16,321 | -0.81% | 446.4만 |
|---|
| 2026.02.13 | ₩16,174 | ₩17,166 | ₩15,946 | ₩16,817 | +3.98% | 732.1만 |
|---|
| 2026.02.12 | ₩16,536 | ₩16,697 | ₩15,141 | ₩15,262 | -7.70% | 492.1만 |
|---|
| 2026.02.11 | ₩16,563 | ₩16,710 | ₩15,436 | ₩16,348 | -1.30% | 679.4만 |
|---|
| 2026.02.10 | ₩17,159 | ₩17,582 | ₩16,509 | ₩16,965 | -1.13% | 473.8만 |
|---|
| 2026.02.09 | ₩17,059 | ₩18,185 | ₩16,817 | ₩17,984 | +5.42% | 606.8만 |
|---|
| 2026.02.06 | ₩16,308 | ₩18,326 | ₩16,261 | ₩17,609 | +7.98% | 1191.3만 |
|---|
| 2026.02.05 | ₩18,172 | ₩18,574 | ₩14,189 | ₩14,739 | -18.89% | 1622만 |
|---|
| 2026.02.04 | ₩21,028 | ₩21,283 | ₩19,205 | ₩19,982 | -4.97% | 654.8만 |
|---|
| 2026.02.03 | ₩22,866 | ₩22,906 | ₩19,674 | ₩21,726 | -4.99% | 1310.6만 |
|---|
| 2026.02.02 | ₩22,732 | ₩23,556 | ₩22,423 | ₩22,544 | -0.83% | 1559만 |
|---|
| 2026.01.30 | ₩25,789 | ₩26,869 | ₩25,132 | ₩26,379 | +2.29% | 520만 |
|---|
| 2026.01.29 | ₩29,035 | ₩29,115 | ₩25,984 | ₩26,554 | -8.55% | 859.2만 |
|---|
| 2026.01.28 | ₩30,550 | ₩30,926 | ₩29,786 | ₩29,960 | -1.93% | 252.5만 |
|---|
| 2026.01.27 | ₩29,424 | ₩30,202 | ₩28,726 | ₩30,148 | +2.46% | 370.8만 |
|---|
| 2026.01.26 | ₩29,021 | ₩29,839 | ₩28,606 | ₩28,981 | -0.14% | 468.3만 |
|---|
| 2026.01.23 | ₩30,416 | ₩31,462 | ₩29,625 | ₩30,295 | -0.40% | 415.3만 |
|---|
| 2026.01.22 | ₩30,376 | ₩30,631 | ₩29,611 | ₩30,269 | -0.35% | 312.7만 |
|---|
| 2026.01.21 | ₩30,389 | ₩31,087 | ₩28,793 | ₩30,818 | +1.41% | 843.4만 |
|---|
| 2026.01.20 | ₩31,368 | ₩31,690 | ₩30,122 | ₩30,430 | -2.99% | 788.4만 |
|---|
| 2026.01.16 | ₩34,936 | ₩35,030 | ₩33,849 | ₩34,788 | -0.42% | 521.6만 |
|---|
| 2026.01.15 | ₩35,848 | ₩36,009 | ₩34,533 | ₩34,627 | -3.40% | 519.2만 |
|---|
| 2026.01.14 | ₩35,056 | ₩36,719 | ₩34,822 | ₩36,545 | +4.25% | 559.8만 |
|---|
| 2026.01.13 | ₩32,736 | ₩34,279 | ₩32,495 | ₩34,211 | +4.51% | 481.5만 |
|---|
| 2026.01.12 | ₩31,181 | ₩32,669 | ₩31,100 | ₩32,079 | +2.88% | 394만 |
|---|
| 2026.01.09 | ₩31,449 | ₩32,475 | ₩30,899 | ₩31,221 | -0.72% | 445.4만 |
|---|
| 2026.01.08 | ₩30,805 | ₩32,106 | ₩30,537 | ₩31,717 | +2.96% | 306.5만 |
|---|
| 2026.01.07 | ₩32,160 | ₩32,582 | ₩31,556 | ₩31,757 | -1.25% | 345.5만 |
|---|
| 2026.01.06 | ₩34,319 | ₩34,332 | ₩31,972 | ₩32,924 | -4.06% | 507.2만 |
|---|
| 2026.01.05 | ₩33,179 | ₩34,641 | ₩32,911 | ₩34,238 | +3.19% | 618.9만 |
|---|
| 2026.01.02 | ₩30,523 | ₩31,985 | ₩30,188 | ₩31,127 | +1.98% | 777.3만 |
|---|
| 2025.12.31 | ₩30,564 | ₩30,577 | ₩29,330 | ₩29,625 | -3.07% | 414만 |
|---|
| 2025.12.30 | ₩30,027 | ₩30,939 | ₩29,813 | ₩29,880 | -0.49% | 353.3만 |
|---|
| 2025.12.29 | ₩29,652 | ₩30,090 | ₩29,276 | ₩29,384 | -0.90% | 354.5만 |
|---|
| 2025.12.26 | ₩30,671 | ₩30,698 | ₩28,995 | ₩29,652 | -3.32% | 475.5만 |
|---|
| 2025.12.24 | ₩29,491 | ₩29,766 | ₩28,901 | ₩29,518 | +0.09% | 397.5만 |
|---|
| 2025.12.23 | ₩37,484 | ₩38,074 | ₩36,558 | ₩37,497 | +0.04% | 288.3만 |
|---|
| 2025.12.22 | ₩39,536 | ₩39,911 | ₩37,698 | ₩38,127 | -3.56% | 366.9만 |
|---|
| 2025.12.19 | ₩37,859 | ₩38,999 | ₩36,880 | ₩37,806 | -0.14% | 484.1만 |
|---|
| 2025.12.18 | ₩38,382 | ₩39,066 | ₩34,916 | ₩35,123 | -8.49% | 599만 |
|---|
| 2025.12.17 | ₩37,779 | ₩40,039 | ₩35,660 | ₩36,143 | -4.33% | 512.9만 |
|---|
| 2025.12.16 | ₩37,068 | ₩38,154 | ₩36,988 | ₩37,698 | +1.70% | 324.2만 |
|---|
| 2025.12.15 | ₩39,361 | ₩39,804 | ₩35,566 | ₩36,116 | -8.25% | 667.4만 |
|---|
| 2025.12.12 | ₩41,923 | ₩42,426 | ₩39,455 | ₩40,153 | -4.22% | 453.9만 |
|---|
| 2025.12.11 | ₩40,126 | ₩41,641 | ₩39,308 | ₩41,601 | +3.68% | 386.9만 |
|---|
| 2025.12.10 | ₩41,802 | ₩44,156 | ₩41,427 | ₩42,285 | +1.15% | 355.3만 |
|---|
| 2025.12.09 | ₩40,354 | ₩44,243 | ₩40,052 | ₩42,835 | +6.15% | 437.9만 |
|---|
| 2025.12.08 | ₩41,239 | ₩41,614 | ₩39,697 | ₩40,729 | -1.24% | 328.2만 |
|---|
| 2025.12.05 | ₩40,541 | ₩41,507 | ₩38,429 | ₩39,509 | -2.55% | 461.7만 |
|---|
| 2025.12.04 | ₩42,768 | ₩43,170 | ₩40,984 | ₩42,513 | -0.60% | 309.5만 |
|---|
| 2025.12.03 | ₩42,620 | ₩43,599 | ₩41,842 | ₩42,888 | +0.63% | 314.3만 |
|---|
| 2025.12.02 | ₩39,214 | ₩42,265 | ₩38,932 | ₩41,185 | +5.03% | 444만 |
|---|
| 2025.12.01 | ₩37,189 | ₩37,591 | ₩35,003 | ₩36,532 | -1.77% | 561.2만 |
|---|
| 2025.11.28 | ₩43,981 | ₩44,042 | ₩41,440 | ₩41,842 | -4.86% | 296.4만 |
|---|
| 2025.11.26 | ₩38,811 | ₩41,628 | ₩38,248 | ₩41,145 | +6.01% | 369.6만 |
|---|
| 2025.11.25 | ₩38,744 | ₩39,576 | ₩37,739 | ₩38,865 | +0.31% | 322.8만 |
|---|
| 2025.11.24 | ₩37,718 | ₩40,639 | ₩37,095 | ₩40,515 | +7.41% | 472.8만 |
|---|
| 2025.11.21 | ₩35,807 | ₩37,484 | ₩34,587 | ₩36,599 | +2.21% | 792.2만 |
|---|
| 2025.11.20 | ₩42,821 | ₩43,036 | ₩37,832 | ₩38,195 | -10.80% | 713.8만 |
|---|
| 2025.11.19 | ₩42,714 | ₩43,894 | ₩40,179 | ₩41,091 | -3.80% | 593.2만 |
|---|
| 2025.11.18 | ₩43,250 | ₩45,276 | ₩42,526 | ₩44,310 | +2.45% | 598.5만 |
|---|
| 2025.11.17 | ₩45,597 | ₩47,394 | ₩42,714 | ₩43,385 | -4.85% | 711.7만 |
|---|
| 2025.11.14 | ₩46,885 | ₩48,951 | ₩45,638 | ₩45,772 | -2.37% | 545.6만 |
|---|
| 2025.11.13 | ₩54,261 | ₩55,361 | ₩49,473 | ₩49,580 | -8.63% | 478만 |
|---|
| 2025.11.12 | ₩56,930 | ₩56,999 | ₩52,585 | ₩53,336 | -6.31% | 252.4만 |
|---|
| 2025.11.11 | ₩56,635 | ₩56,836 | ₩54,576 | ₩54,744 | -3.34% | 120.2만 |
|---|
| 2025.11.10 | ₩58,552 | ₩58,673 | ₩56,876 | ₩58,338 | -0.37% | 208.6만 |
|---|
| 2025.11.07 | ₩52,222 | ₩56,112 | ₩51,351 | ₩55,937 | +7.11% | 320.3만 |
|---|
| 2025.11.06 | ₩55,200 | ₩55,200 | ₩52,303 | ₩52,906 | -4.15% | 283.2만 |
|---|
| 2025.11.05 | ₩54,945 | ₩57,050 | ₩54,422 | ₩56,246 | +2.37% | 241.1만 |
|---|
| 2025.11.04 | ₩56,259 | ₩57,520 | ₩51,659 | ₩52,947 | -5.89% | 610.2만 |
|---|
| 2025.11.03 | ₩60,624 | ₩61,349 | ₩58,070 | ₩59,438 | -1.96% | 268.7만 |
|---|
| 2025.10.31 | ₩63,877 | ₩65,177 | ₩62,442 | ₩63,769 | -0.17% | 266.6만 |
|---|
| 2025.10.30 | ₩62,361 | ₩62,440 | ₩59,800 | ₩60,054 | -3.70% | 308.6만 |
|---|
| 2025.10.29 | ₩68,490 | ₩68,584 | ₩63,300 | ₩64,882 | -5.27% | 326.7만 |
|---|
| 2025.10.28 | ₩70,354 | ₩71,668 | ₩68,383 | ₩68,584 | -2.52% | 200.6만 |
|---|
| 2025.10.27 | ₩70,448 | ₩71,212 | ₩69,657 | ₩70,207 | -0.34% | 260.1만 |
|---|
| 2025.10.24 | ₩65,915 | ₩66,103 | ₩64,172 | ₩65,191 | -1.10% | 253.4만 |
|---|
| 2025.10.23 | ₩63,434 | ₩66,089 | ₩63,005 | ₩64,762 | +2.09% | 233.5만 |
|---|
| 2025.10.22 | ₩62,482 | ₩63,622 | ₩61,503 | ₩61,986 | -0.79% | 466.2만 |
|---|
| 2025.10.21 | ₩63,112 | ₩69,509 | ₩62,468 | ₩66,840 | +5.91% | 540.4만 |
|---|
| 2025.10.20 | ₩65,566 | ₩66,659 | ₩64,507 | ₩65,674 | +0.16% | 338.4만 |
|---|
| 2025.10.17 | ₩59,545 | ₩61,865 | ₩58,378 | ₩60,712 | +1.96% | 585.3만 |
|---|
| 2025.10.16 | ₩66,250 | ₩66,653 | ₩61,892 | ₩62,696 | -5.36% | 607.9만 |
|---|
| 2025.10.15 | ₩66,773 | ₩67,687 | ₩64,976 | ₩66,411 | -0.54% | 288.5만 |
|---|
| 2025.10.14 | ₩65,902 | ₩69,375 | ₩64,721 | ₩68,208 | +3.50% | 432.3만 |
|---|
| 2025.10.13 | ₩70,314 | ₩72,339 | ₩69,572 | ₩72,258 | +2.77% | 420.7만 |
|---|
| 2025.10.10 | ₩80,278 | ₩81,002 | ₩72,191 | ₩73,050 | -9.00% | 560.1만 |
|---|