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 | ₩19,875 | ₩20,082 | ₩19,566 | ₩19,607 | -1.35% | 290.5만 |
| 2026.10.08 | ₩19,633 | ₩19,848 | ₩18,682 | ₩19,365 | -1.37% | 601.5만 |
| 2026.10.07 | ₩20,116 | ₩20,290 | ₩19,835 | ₩20,170 | +0.27% | 461.6만 |
| 2026.10.06 | ₩21,510 | ₩21,845 | ₩21,188 | ₩21,309 | -0.93% | 321.2만 |
| 2026.10.05 | ₩21,537 | ₩21,845 | ₩20,987 | ₩21,362 | -0.81% | 376.4만 |
| 2026.10.02 | ₩21,831 | ₩22,099 | ₩20,451 | ₩20,625 | -5.52% | 535.9만 |
| 2026.10.01 | ₩20,263 | ₩21,161 | ₩20,250 | ₩20,866 | +2.98% | 412.5만 |
| 2026.09.30 | ₩21,161 | ₩21,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,357 |
| -3.80% |
| 480.2만 |
| 2026.09.29 | ₩20,746 | ₩20,793 | ₩20,002 | ₩20,371 | -1.81% | 394.4만 |
|---|
| 2026.09.28 | ₩20,357 | ₩20,759 | ₩19,848 | ₩20,277 | -0.39% | 396.5만 |
|---|
| 2026.09.25 | ₩20,639 | ₩20,732 | ₩20,156 | ₩20,598 | -0.19% | 328.2만 |
|---|
| 2026.09.24 | ₩20,478 | ₩21,074 | ₩20,297 | ₩20,826 | +1.70% | 344.2만 |
|---|
| 2026.09.23 | ₩21,429 | ₩21,617 | ₩20,391 | ₩20,880 | -2.56% | 418.7만 |
|---|
| 2026.09.22 | ₩21,483 | ₩22,018 | ₩21,362 | ₩21,764 | +1.31% | 372.1만 |
|---|
| 2026.09.21 | ₩21,141 | ₩22,086 | ₩20,987 | ₩21,925 | +3.71% | 786.5만 |
|---|
| 2026.09.18 | ₩17,972 | ₩19,486 | ₩17,972 | ₩19,392 | +7.90% | 665.8만 |
|---|
| 2026.09.17 | ₩17,221 | ₩17,489 | ₩16,993 | ₩17,288 | +0.39% | 315.7만 |
|---|
| 2026.09.16 | ₩16,900 | ₩17,268 | ₩16,571 | ₩17,047 | +0.87% | 377.8만 |
|---|
| 2026.09.15 | ₩17,462 | ₩17,650 | ₩16,524 | ₩17,114 | -2.00% | 886.5만 |
|---|
| 2026.09.14 | ₩17,918 | ₩18,628 | ₩17,918 | ₩18,468 | +3.07% | 490.2만 |
|---|
| 2026.09.11 | ₩17,777 | ₩18,863 | ₩17,489 | ₩17,690 | -0.49% | 537.4만 |
|---|
| 2026.09.10 | ₩17,503 | ₩17,812 | ₩17,436 | ₩17,650 | +0.84% | 352.6만 |
|---|
| 2026.09.09 | ₩18,803 | ₩18,816 | ₩18,039 | ₩18,159 | -3.42% | 433.6만 |
|---|
| 2026.09.08 | ₩18,200 | ₩18,508 | ₩17,838 | ₩18,267 | +0.37% | 390.9만 |
|---|
| 2026.09.04 | ₩18,695 | ₩18,963 | ₩18,340 | ₩18,950 | +1.36% | 490.3만 |
|---|
| 2026.09.03 | ₩18,374 | ₩19,942 | ₩18,360 | ₩19,915 | +8.39% | 527.5만 |
|---|
| 2026.09.02 | ₩17,650 | ₩17,960 | ₩17,503 | ₩17,838 | +1.06% | 327.6만 |
|---|
| 2026.09.01 | ₩18,119 | ₩18,387 | ₩17,402 | ₩17,824 | -1.63% | 373.3만 |
|---|
| 2026.08.31 | ₩18,240 | ₩18,816 | ₩18,079 | ₩18,628 | +2.13% | 309만 |
|---|
| 2026.08.28 | ₩18,843 | ₩19,158 | ₩17,697 | ₩18,012 | -4.41% | 477.6만 |
|---|
| 2026.08.27 | ₩18,896 | ₩19,633 | ₩18,702 | ₩19,178 | +1.49% | 408만 |
|---|
| 2026.08.26 | ₩18,320 | ₩18,595 | ₩18,106 | ₩18,508 | +1.02% | 357.5만 |
|---|
| 2026.08.25 | ₩18,575 | ₩19,057 | ₩18,334 | ₩18,749 | +0.94% | 710.8만 |
|---|
| 2026.08.24 | ₩18,769 | ₩19,245 | ₩18,226 | ₩18,655 | -0.61% | 1060만 |
|---|
| 2026.08.21 | ₩17,878 | ₩18,253 | ₩17,516 | ₩17,864 | -0.07% | 1318.4만 |
|---|
| 2026.08.20 | ₩15,626 | ₩16,089 | ₩15,305 | ₩15,961 | +2.14% | 1075.6만 |
|---|
| 2026.08.19 | ₩12,866 | ₩14,715 | ₩12,765 | ₩14,206 | +10.42% | 1243.8만 |
|---|
| 2026.08.18 | ₩12,477 | ₩12,886 | ₩12,464 | ₩12,705 | +1.83% | 258.5만 |
|---|
| 2026.08.17 | ₩12,263 | ₩12,698 | ₩12,242 | ₩12,584 | +2.62% | 315.8만 |
|---|
| 2026.08.14 | ₩11,981 | ₩12,169 | ₩11,887 | ₩12,062 | +0.67% | 292.4만 |
|---|
| 2026.08.13 | ₩12,316 | ₩12,484 | ₩12,028 | ₩12,249 | -0.54% | 378.2만 |
|---|
| 2026.08.12 | ₩12,464 | ₩12,510 | ₩12,209 | ₩12,249 | -1.72% | 292.1만 |
|---|
| 2026.08.11 | ₩12,571 | ₩12,598 | ₩12,189 | ₩12,303 | -2.13% | 222.8만 |
|---|
| 2026.08.10 | ₩12,879 | ₩12,879 | ₩12,410 | ₩12,504 | -2.91% | 322.7만 |
|---|
| 2026.08.07 | ₩12,986 | ₩13,053 | ₩12,718 | ₩12,919 | -0.52% | 288.9만 |
|---|
| 2026.08.06 | ₩12,624 | ₩12,919 | ₩12,577 | ₩12,705 | +0.64% | 315.7만 |
|---|
| 2026.08.05 | ₩12,598 | ₩12,919 | ₩12,484 | ₩12,879 | +2.23% | 358.5만 |
|---|
| 2026.08.04 | ₩12,477 | ₩12,705 | ₩12,383 | ₩12,638 | +1.29% | 367.4만 |
|---|
| 2026.08.03 | ₩12,062 | ₩12,577 | ₩11,954 | ₩12,490 | +3.56% | 361.7만 |
|---|
| 2026.07.31 | ₩12,504 | ₩12,504 | ₩11,948 | ₩12,169 | -2.68% | 615.1만 |
|---|
| 2026.07.30 | ₩12,933 | ₩13,073 | ₩12,839 | ₩12,919 | -0.10% | 353.2만 |
|---|
| 2026.07.29 | ₩12,678 | ₩12,892 | ₩12,423 | ₩12,450 | -1.80% | 400.8만 |
|---|
| 2026.07.28 | ₩12,316 | ₩12,651 | ₩12,095 | ₩12,571 | +2.07% | 393.6만 |
|---|
| 2026.07.27 | ₩12,986 | ₩13,308 | ₩12,785 | ₩13,000 | +0.10% | 326.9만 |
|---|
| 2026.07.24 | ₩12,772 | ₩12,812 | ₩12,517 | ₩12,718 | -0.42% | 386.3만 |
|---|
| 2026.07.23 | ₩13,067 | ₩13,147 | ₩12,892 | ₩12,986 | -0.62% | 364.7만 |
|---|
| 2026.07.22 | ₩13,335 | ₩13,643 | ₩13,308 | ₩13,455 | +0.90% | 276만 |
|---|
| 2026.07.21 | ₩13,670 | ₩13,884 | ₩13,522 | ₩13,683 | +0.10% | 499.6만 |
|---|
| 2026.07.20 | ₩12,892 | ₩13,395 | ₩12,691 | ₩13,134 | +1.87% | 427.7만 |
|---|
| 2026.07.17 | ₩12,222 | ₩12,859 | ₩12,082 | ₩12,758 | +4.39% | 388.2만 |
|---|
| 2026.07.16 | ₩12,799 | ₩13,053 | ₩12,698 | ₩12,825 | +0.21% | 236.1만 |
|---|
| 2026.07.15 | ₩13,241 | ₩13,348 | ₩13,013 | ₩13,107 | -1.01% | 431.3만 |
|---|
| 2026.07.14 | ₩12,691 | ₩13,100 | ₩12,551 | ₩12,959 | +2.11% | 556.1만 |
|---|
| 2026.07.13 | ₩12,155 | ₩12,330 | ₩11,874 | ₩12,075 | -0.66% | 519.2만 |
|---|
| 2026.07.10 | ₩12,825 | ₩13,053 | ₩12,665 | ₩12,732 | -0.73% | 356만 |
|---|
| 2026.07.09 | ₩12,249 | ₩12,571 | ₩12,182 | ₩12,464 | +1.75% | 316.2만 |
|---|
| 2026.07.08 | ₩11,928 | ₩12,149 | ₩11,793 | ₩12,102 | +1.46% | 431.3만 |
|---|
| 2026.07.07 | ₩12,410 | ₩12,899 | ₩12,249 | ₩12,745 | +2.70% | 359.9만 |
|---|
| 2026.07.06 | ₩11,807 | ₩12,779 | ₩11,753 | ₩12,705 | +7.60% | 596.6만 |
|---|
| 2026.07.02 | ₩11,914 | ₩12,115 | ₩11,726 | ₩11,834 | -0.67% | 479.6만 |
|---|
| 2026.07.01 | ₩10,855 | ₩11,485 | ₩10,779 | ₩11,298 | +4.07% | 547.9만 |
|---|
| 2026.06.30 | ₩10,788 | ₩11,023 | ₩10,614 | ₩10,882 | +0.87% | 671.9만 |
|---|
| 2026.06.29 | ₩11,311 | ₩11,592 | ₩10,922 | ₩11,472 | +1.42% | 442.3만 |
|---|
| 2026.06.26 | ₩10,922 | ₩11,546 | ₩10,896 | ₩11,257 | +3.07% | 496.9만 |
|---|
| 2026.06.25 | ₩11,807 | ₩11,835 | ₩10,640 | ₩11,070 | -6.24% | 660.4만 |
|---|
| 2026.06.24 | ₩12,088 | ₩12,196 | ₩11,003 | ₩11,338 | -6.21% | 655.4만 |
|---|
| 2026.06.23 | ₩12,169 | ₩12,505 | ₩12,129 | ₩12,330 | +1.32% | 329.2만 |
|---|
| 2026.06.22 | ₩13,375 | ₩13,630 | ₩13,087 | ₩13,174 | -1.50% | 300.9만 |
|---|
| 2026.06.18 | ₩13,147 | ₩13,147 | ₩12,289 | ₩12,571 | -4.38% | 484.2만 |
|---|
| 2026.06.17 | ₩13,402 | ₩14,058 | ₩13,047 | ₩13,134 | -2.00% | 459.7만 |
|---|
| 2026.06.16 | ₩13,871 | ₩13,985 | ₩13,596 | ₩13,737 | -0.97% | 278.8만 |
|---|
| 2026.06.15 | ₩14,206 | ₩14,420 | ₩14,005 | ₩14,139 | -0.47% | 525.9만 |
|---|
| 2026.06.12 | ₩12,825 | ₩13,261 | ₩12,678 | ₩12,946 | +0.94% | 629.7만 |
|---|
| 2026.06.11 | ₩12,611 | ₩13,079 | ₩12,417 | ₩12,946 | +2.66% | 524.1만 |
|---|
| 2026.06.10 | ₩12,129 | ₩12,651 | ₩12,122 | ₩12,289 | +1.33% | 508.7만 |
|---|
| 2026.06.09 | ₩12,464 | ₩12,531 | ₩11,793 | ₩12,330 | -1.08% | 618.9만 |
|---|
| 2026.06.08 | ₩12,973 | ₩13,214 | ₩12,852 | ₩12,892 | -0.62% | 641만 |
|---|
| 2026.06.05 | ₩12,437 | ₩12,525 | ₩11,224 | ₩11,700 | -5.93% | 1150.2만 |
|---|
| 2026.06.04 | ₩12,906 | ₩13,455 | ₩12,765 | ₩13,067 | +1.25% | 832.4만 |
|---|
| 2026.06.03 | ₩14,434 | ₩14,594 | ₩13,764 | ₩13,844 | -4.09% | 390.9만 |
|---|
| 2026.06.02 | ₩15,425 | ₩15,459 | ₩14,253 | ₩14,661 | -4.95% | 639.9만 |
|---|
| 2026.06.01 | ₩16,752 | ₩16,846 | ₩16,183 | ₩16,618 | -0.80% | 456.6만 |
|---|
| 2026.05.29 | ₩17,369 | ₩17,985 | ₩17,087 | ₩17,570 | +1.16% | 531.6만 |
|---|
| 2026.05.28 | ₩17,409 | ₩17,717 | ₩17,119 | ₩17,570 | +0.92% | 356.2만 |
|---|
| 2026.05.27 | ₩18,414 | ₩18,575 | ₩18,159 | ₩18,320 | -0.51% | 261.7만 |
|---|
| 2026.05.26 | ₩19,231 | ₩19,902 | ₩18,695 | ₩18,843 | -2.02% | 280.7만 |
|---|
| 2026.05.22 | ₩19,526 | ₩19,566 | ₩18,689 | ₩18,776 | -3.84% | 264만 |
|---|
| 2026.05.21 | ₩19,540 | ₩19,969 | ₩19,244 | ₩19,754 | +1.10% | 232.2만 |
|---|
| 2026.05.20 | ₩19,580 | ₩19,875 | ₩19,352 | ₩19,768 | +0.96% | 254.2만 |
|---|
| 2026.05.19 | ₩19,191 | ₩19,466 | ₩18,957 | ₩19,352 | +0.84% | 215.3만 |
|---|
| 2026.05.18 | ₩19,593 | ₩19,593 | ₩18,910 | ₩19,365 | -1.16% | 391.6만 |
|---|
| 2026.05.15 | ₩21,041 | ₩21,041 | ₩20,263 | ₩20,545 | -2.36% | 334.7만 |
|---|
| 2026.05.14 | ₩21,041 | ₩22,200 | ₩20,841 | ₩21,845 | +3.82% | 377.1만 |
|---|
| 2026.05.13 | ₩21,161 | ₩21,201 | ₩20,397 | ₩20,880 | -1.33% | 336.3만 |
|---|
| 2026.05.12 | ₩21,416 | ₩21,563 | ₩20,974 | ₩21,537 | +0.56% | 217.9만 |
|---|
| 2026.05.11 | ₩21,724 | ₩22,280 | ₩21,349 | ₩22,166 | +2.04% | 332.2만 |
|---|
| 2026.05.08 | ₩20,920 | ₩21,376 | ₩20,866 | ₩21,242 | +1.54% | 318.5만 |
|---|
| 2026.05.07 | ₩21,684 | ₩21,684 | ₩20,853 | ₩21,215 | -2.16% | 377.6만 |
|---|
| 2026.05.06 | ₩22,247 | ₩22,294 | ₩21,778 | ₩21,952 | -1.33% | 346.8만 |
|---|
| 2026.05.05 | ₩21,992 | ₩22,140 | ₩21,731 | ₩22,086 | +0.43% | 368.7만 |
|---|
| 2026.05.04 | ₩20,665 | ₩21,630 | ₩20,411 | ₩21,268 | +2.92% | 585.1만 |
|---|
| 2026.05.01 | ₩20,364 | ₩20,706 | ₩20,223 | ₩20,411 | +0.23% | 334.5만 |
|---|
| 2026.04.30 | ₩19,285 | ₩19,553 | ₩19,231 | ₩19,406 | +0.63% | 221.9만 |
|---|
| 2026.04.29 | ₩19,700 | ₩19,700 | ₩18,648 | ₩18,963 | -3.74% | 713.1만 |
|---|
| 2026.04.28 | ₩19,298 | ₩19,419 | ₩19,010 | ₩19,379 | +0.42% | 770.4만 |
|---|
| 2026.04.27 | ₩20,103 | ₩20,404 | ₩19,432 | ₩19,687 | -2.07% | 1059.1만 |
|---|
| 2026.04.24 | ₩20,424 | ₩20,464 | ₩19,955 | ₩20,116 | -1.51% | 503.9만 |
|---|
| 2026.04.23 | ₩20,116 | ₩20,679 | ₩19,754 | ₩20,196 | +0.40% | 338.3만 |
|---|
| 2026.04.22 | ₩20,585 | ₩21,094 | ₩20,498 | ₩20,799 | +1.04% | 482.7만 |
|---|
| 2026.04.21 | ₩19,392 | ₩19,647 | ₩18,736 | ₩18,829 | -2.90% | 339.8만 |
|---|
| 2026.04.20 | ₩18,970 | ₩19,621 | ₩18,682 | ₩19,526 | +2.93% | 515.8만 |
|---|
| 2026.04.17 | ₩19,754 | ₩20,612 | ₩19,520 | ₩20,143 | +1.97% | 704.2만 |
|---|
| 2026.04.16 | ₩18,883 | ₩19,124 | ₩17,998 | ₩19,097 | +1.14% | 340.2만 |
|---|
| 2026.04.15 | ₩18,615 | ₩19,071 | ₩18,213 | ₩18,950 | +1.80% | 426.9만 |
|---|
| 2026.04.14 | ₩18,695 | ₩19,486 | ₩18,354 | ₩18,548 | -0.79% | 433.5만 |
|---|
| 2026.04.13 | ₩17,047 | ₩18,186 | ₩16,834 | ₩18,119 | +6.29% | 406.4만 |
|---|
| 2026.04.10 | ₩17,610 | ₩18,099 | ₩17,410 | ₩18,079 | +2.66% | 334.3만 |
|---|
| 2026.04.09 | ₩17,060 | ₩17,744 | ₩16,739 | ₩17,516 | +2.67% | 290.3만 |
|---|
| 2026.04.08 | ₩17,663 | ₩17,730 | ₩16,833 | ₩17,127 | -3.03% | 493.1만 |
|---|
| 2026.04.07 | ₩15,827 | ₩16,109 | ₩15,466 | ₩16,055 | +1.44% | 340.6만 |
|---|
| 2026.04.06 | ₩16,310 | ₩16,712 | ₩16,162 | ₩16,417 | +0.66% | 447만 |
|---|
| 2026.04.02 | ₩14,755 | ₩15,392 | ₩14,581 | ₩15,184 | +2.91% | 454.1만 |
|---|
| 2026.04.01 | ₩15,921 | ₩16,209 | ₩15,626 | ₩15,720 | -1.26% | 316.4만 |
|---|
| 2026.03.31 | ₩15,131 | ₩15,935 | ₩14,963 | ₩15,600 | +3.10% | 420만 |
|---|
| 2026.03.30 | ₩15,613 | ₩15,687 | ₩14,883 | ₩15,010 | -3.86% | 467.7만 |
|---|
| 2026.03.27 | ₩15,104 | ₩15,131 | ₩14,581 | ₩14,782 | -2.13% | 501.3만 |
|---|
| 2026.03.26 | ₩16,417 | ₩16,632 | ₩15,787 | ₩15,988 | -2.61% | 398.5만 |
|---|
| 2026.03.25 | ₩17,489 | ₩17,663 | ₩16,993 | ₩17,114 | -2.15% | 332.5만 |
|---|
| 2026.03.24 | ₩17,007 | ₩17,114 | ₩16,203 | ₩16,417 | -3.47% | 357만 |
|---|
| 2026.03.23 | ₩17,154 | ₩17,637 | ₩16,786 | ₩17,074 | -0.47% | 539.2만 |
|---|
| 2026.03.20 | ₩16,993 | ₩17,027 | ₩16,457 | ₩16,846 | -0.87% | 438.7만 |
|---|
| 2026.03.19 | ₩16,323 | ₩17,060 | ₩16,169 | ₩16,886 | +3.45% | 586.9만 |
|---|
| 2026.03.18 | ₩18,025 | ₩18,065 | ₩17,201 | ₩17,275 | -4.16% | 538.9만 |
|---|
| 2026.03.17 | ₩18,695 | ₩19,311 | ₩18,508 | ₩19,111 | +2.22% | 490.4만 |
|---|
| 2026.03.16 | ₩18,803 | ₩19,111 | ₩18,334 | ₩18,816 | +0.07% | 664.5만 |
|---|
| 2026.03.13 | ₩18,401 | ₩18,843 | ₩17,302 | ₩17,462 | -5.10% | 791.4만 |
|---|
| 2026.03.12 | ₩16,940 | ₩17,221 | ₩16,578 | ₩17,114 | +1.03% | 370.1만 |
|---|
| 2026.03.11 | ₩17,034 | ₩17,570 | ₩16,752 | ₩17,235 | +1.18% | 381.5만 |
|---|
| 2026.03.10 | ₩17,328 | ₩17,784 | ₩16,578 | ₩16,926 | -2.32% | 484.7만 |
|---|
| 2026.03.09 | ₩16,323 | ₩16,705 | ₩16,082 | ₩16,471 | +0.90% | 579.1만 |
|---|
| 2026.03.06 | ₩16,457 | ₩16,524 | ₩15,841 | ₩16,015 | -2.69% | 624.4만 |
|---|
| 2026.03.05 | ₩18,253 | ₩18,401 | ₩17,248 | ₩17,583 | -3.67% | 555.6만 |
|---|
| 2026.03.04 | ₩17,931 | ₩19,010 | ₩17,704 | ₩18,548 | +3.44% | 703.3만 |
|---|
| 2026.03.03 | ₩15,680 | ₩16,598 | ₩15,224 | ₩16,216 | +3.42% | 681.1만 |
|---|
| 2026.03.02 | ₩15,050 | ₩17,134 | ₩15,043 | ₩16,685 | +10.86% | 589.8만 |
|---|
| 2026.02.27 | ₩15,358 | ₩15,452 | ₩14,889 | ₩15,090 | -1.75% | 437.7만 |
|---|
| 2026.02.26 | ₩16,296 | ₩16,390 | ₩15,546 | ₩15,988 | -1.89% | 453.1만 |
|---|
| 2026.02.25 | ₩15,653 | ₩17,020 | ₩15,479 | ₩16,833 | +7.53% | 684.5만 |
|---|
| 2026.02.24 | ₩14,032 | ₩14,836 | ₩13,951 | ₩14,702 | +4.78% | 393.4만 |
|---|
| 2026.02.23 | ₩15,492 | ₩15,553 | ₩14,467 | ₩14,715 | -5.02% | 578만 |
|---|
| 2026.02.20 | ₩15,935 | ₩16,444 | ₩15,727 | ₩16,283 | +2.19% | 484.9만 |
|---|
| 2026.02.19 | ₩15,466 | ₩16,055 | ₩15,291 | ₩16,015 | +3.55% | 443만 |
|---|
| 2026.02.18 | ₩15,982 | ₩16,618 | ₩15,405 | ₩15,586 | -2.47% | 583.4만 |
|---|
| 2026.02.17 | ₩16,444 | ₩16,571 | ₩15,754 | ₩16,310 | -0.81% | 446.4만 |
|---|
| 2026.02.13 | ₩16,162 | ₩17,154 | ₩15,935 | ₩16,806 | +3.98% | 732.1만 |
|---|
| 2026.02.12 | ₩16,524 | ₩16,685 | ₩15,131 | ₩15,251 | -7.70% | 492.1만 |
|---|
| 2026.02.11 | ₩16,551 | ₩16,699 | ₩15,425 | ₩16,337 | -1.30% | 679.4만 |
|---|
| 2026.02.10 | ₩17,147 | ₩17,570 | ₩16,497 | ₩16,953 | -1.13% | 473.8만 |
|---|
| 2026.02.09 | ₩17,047 | ₩18,173 | ₩16,806 | ₩17,972 | +5.42% | 606.8만 |
|---|
| 2026.02.06 | ₩16,296 | ₩18,313 | ₩16,250 | ₩17,596 | +7.98% | 1191.3만 |
|---|
| 2026.02.05 | ₩18,159 | ₩18,561 | ₩14,179 | ₩14,728 | -18.89% | 1622만 |
|---|
| 2026.02.04 | ₩21,014 | ₩21,268 | ₩19,191 | ₩19,969 | -4.97% | 654.8만 |
|---|
| 2026.02.03 | ₩22,850 | ₩22,890 | ₩19,660 | ₩21,711 | -4.99% | 1310.6만 |
|---|
| 2026.02.02 | ₩22,716 | ₩23,540 | ₩22,408 | ₩22,528 | -0.83% | 1559만 |
|---|
| 2026.01.30 | ₩25,771 | ₩26,850 | ₩25,115 | ₩26,361 | +2.29% | 520만 |
|---|
| 2026.01.29 | ₩29,015 | ₩29,095 | ₩25,966 | ₩26,535 | -8.55% | 859.2만 |
|---|
| 2026.01.28 | ₩30,529 | ₩30,904 | ₩29,765 | ₩29,939 | -1.93% | 252.5만 |
|---|
| 2026.01.27 | ₩29,403 | ₩30,181 | ₩28,706 | ₩30,127 | +2.46% | 370.8만 |
|---|
| 2026.01.26 | ₩29,001 | ₩29,819 | ₩28,586 | ₩28,961 | -0.14% | 468.3만 |
|---|
| 2026.01.23 | ₩30,395 | ₩31,440 | ₩29,604 | ₩30,274 | -0.40% | 415.3만 |
|---|
| 2026.01.22 | ₩30,355 | ₩30,609 | ₩29,591 | ₩30,248 | -0.35% | 312.7만 |
|---|
| 2026.01.21 | ₩30,368 | ₩31,065 | ₩28,773 | ₩30,797 | +1.41% | 843.4만 |
|---|
| 2026.01.20 | ₩31,347 | ₩31,668 | ₩30,102 | ₩30,408 | -2.99% | 788.4만 |
|---|
| 2026.01.16 | ₩34,911 | ₩35,005 | ₩33,826 | ₩34,764 | -0.42% | 521.6만 |
|---|
| 2026.01.15 | ₩35,823 | ₩35,984 | ₩34,509 | ₩34,603 | -3.40% | 519.2만 |
|---|
| 2026.01.14 | ₩35,032 | ₩36,694 | ₩34,798 | ₩36,520 | +4.25% | 559.8만 |
|---|
| 2026.01.13 | ₩32,714 | ₩34,255 | ₩32,472 | ₩34,188 | +4.51% | 481.5만 |
|---|
| 2026.01.12 | ₩31,159 | ₩32,647 | ₩31,079 | ₩32,057 | +2.88% | 394만 |
|---|
| 2026.01.09 | ₩31,427 | ₩32,452 | ₩30,878 | ₩31,199 | -0.72% | 445.4만 |
|---|
| 2026.01.08 | ₩30,784 | ₩32,084 | ₩30,516 | ₩31,695 | +2.96% | 306.5만 |
|---|
| 2026.01.07 | ₩32,137 | ₩32,559 | ₩31,534 | ₩31,735 | -1.25% | 345.5만 |
|---|
| 2026.01.06 | ₩34,295 | ₩34,308 | ₩31,950 | ₩32,901 | -4.06% | 507.2만 |
|---|
| 2026.01.05 | ₩33,156 | ₩34,617 | ₩32,888 | ₩34,215 | +3.19% | 618.9만 |
|---|
| 2026.01.02 | ₩30,502 | ₩31,963 | ₩30,167 | ₩31,105 | +1.98% | 777.3만 |
|---|
| 2025.12.31 | ₩30,542 | ₩30,556 | ₩29,310 | ₩29,604 | -3.07% | 414만 |
|---|
| 2025.12.30 | ₩30,006 | ₩30,918 | ₩29,792 | ₩29,859 | -0.49% | 353.3만 |
|---|
| 2025.12.29 | ₩29,631 | ₩30,069 | ₩29,256 | ₩29,363 | -0.90% | 354.5만 |
|---|
| 2025.12.26 | ₩30,650 | ₩30,676 | ₩28,974 | ₩29,631 | -3.32% | 475.5만 |
|---|
| 2025.12.24 | ₩29,470 | ₩29,745 | ₩28,881 | ₩29,497 | +0.09% | 397.5만 |
|---|
| 2025.12.23 | ₩37,458 | ₩38,047 | ₩36,533 | ₩37,471 | +0.04% | 288.3만 |
|---|
| 2025.12.22 | ₩39,508 | ₩39,883 | ₩37,672 | ₩38,101 | -3.56% | 366.9만 |
|---|
| 2025.12.19 | ₩37,833 | ₩38,972 | ₩36,855 | ₩37,779 | -0.14% | 484.1만 |
|---|
| 2025.12.18 | ₩38,356 | ₩39,039 | ₩34,891 | ₩35,099 | -8.49% | 599만 |
|---|
| 2025.12.17 | ₩37,753 | ₩40,011 | ₩35,635 | ₩36,118 | -4.33% | 512.9만 |
|---|
| 2025.12.16 | ₩37,042 | ₩38,128 | ₩36,962 | ₩37,672 | +1.70% | 324.2만 |
|---|
| 2025.12.15 | ₩39,334 | ₩39,776 | ₩35,541 | ₩36,091 | -8.25% | 667.4만 |
|---|
| 2025.12.12 | ₩41,894 | ₩42,396 | ₩39,428 | ₩40,125 | -4.22% | 453.9만 |
|---|
| 2025.12.11 | ₩40,098 | ₩41,612 | ₩39,280 | ₩41,572 | +3.68% | 386.9만 |
|---|
| 2025.12.10 | ₩41,773 | ₩44,125 | ₩41,398 | ₩42,256 | +1.15% | 355.3만 |
|---|
| 2025.12.09 | ₩40,326 | ₩44,212 | ₩40,024 | ₩42,805 | +6.15% | 437.9만 |
|---|
| 2025.12.08 | ₩41,210 | ₩41,585 | ₩39,669 | ₩40,701 | -1.24% | 328.2만 |
|---|
| 2025.12.05 | ₩40,513 | ₩41,478 | ₩38,403 | ₩39,481 | -2.55% | 461.7만 |
|---|
| 2025.12.04 | ₩42,738 | ₩43,140 | ₩40,956 | ₩42,483 | -0.60% | 309.5만 |
|---|
| 2025.12.03 | ₩42,591 | ₩43,569 | ₩41,813 | ₩42,859 | +0.63% | 314.3만 |
|---|
| 2025.12.02 | ₩39,187 | ₩42,235 | ₩38,905 | ₩41,157 | +5.03% | 444만 |
|---|
| 2025.12.01 | ₩37,163 | ₩37,565 | ₩34,978 | ₩36,506 | -1.77% | 561.2만 |
|---|
| 2025.11.28 | ₩43,951 | ₩44,011 | ₩41,411 | ₩41,813 | -4.86% | 296.4만 |
|---|
| 2025.11.26 | ₩38,785 | ₩41,599 | ₩38,222 | ₩41,116 | +6.01% | 369.6만 |
|---|
| 2025.11.25 | ₩38,718 | ₩39,548 | ₩37,712 | ₩38,838 | +0.31% | 322.8만 |
|---|
| 2025.11.24 | ₩37,692 | ₩40,611 | ₩37,069 | ₩40,487 | +7.41% | 472.8만 |
|---|
| 2025.11.21 | ₩35,783 | ₩37,458 | ₩34,563 | ₩36,573 | +2.21% | 792.2만 |
|---|
| 2025.11.20 | ₩42,792 | ₩43,006 | ₩37,806 | ₩38,168 | -10.80% | 713.8만 |
|---|
| 2025.11.19 | ₩42,684 | ₩43,864 | ₩40,151 | ₩41,063 | -3.80% | 593.2만 |
|---|
| 2025.11.18 | ₩43,220 | ₩45,244 | ₩42,497 | ₩44,279 | +2.45% | 598.5만 |
|---|
| 2025.11.17 | ₩45,566 | ₩47,362 | ₩42,684 | ₩43,354 | -4.85% | 711.7만 |
|---|
| 2025.11.14 | ₩46,852 | ₩48,918 | ₩45,606 | ₩45,740 | -2.37% | 545.6만 |
|---|
| 2025.11.13 | ₩54,223 | ₩55,322 | ₩49,439 | ₩49,546 | -8.63% | 478만 |
|---|
| 2025.11.12 | ₩56,890 | ₩56,960 | ₩52,548 | ₩53,299 | -6.31% | 252.4만 |
|---|
| 2025.11.11 | ₩56,595 | ₩56,796 | ₩54,538 | ₩54,706 | -3.34% | 120.2만 |
|---|
| 2025.11.10 | ₩58,512 | ₩58,632 | ₩56,837 | ₩58,297 | -0.37% | 208.6만 |
|---|
| 2025.11.07 | ₩52,186 | ₩56,073 | ₩51,315 | ₩55,898 | +7.11% | 320.3만 |
|---|
| 2025.11.06 | ₩55,161 | ₩55,161 | ₩52,267 | ₩52,870 | -4.15% | 283.2만 |
|---|
| 2025.11.05 | ₩54,907 | ₩57,011 | ₩54,384 | ₩56,207 | +2.37% | 241.1만 |
|---|
| 2025.11.04 | ₩56,220 | ₩57,480 | ₩51,623 | ₩52,910 | -5.89% | 610.2만 |
|---|
| 2025.11.03 | ₩60,582 | ₩61,306 | ₩58,029 | ₩59,396 | -1.96% | 268.7만 |
|---|
| 2025.10.31 | ₩63,832 | ₩65,132 | ₩62,398 | ₩63,725 | -0.17% | 266.6만 |
|---|
| 2025.10.30 | ₩62,318 | ₩62,397 | ₩59,758 | ₩60,013 | -3.70% | 308.6만 |
|---|
| 2025.10.29 | ₩68,442 | ₩68,536 | ₩63,256 | ₩64,837 | -5.27% | 326.7만 |
|---|
| 2025.10.28 | ₩70,305 | ₩71,619 | ₩68,335 | ₩68,536 | -2.52% | 200.6만 |
|---|
| 2025.10.27 | ₩70,399 | ₩71,163 | ₩69,608 | ₩70,158 | -0.34% | 260.1만 |
|---|
| 2025.10.24 | ₩65,869 | ₩66,057 | ₩64,127 | ₩65,146 | -1.10% | 253.4만 |
|---|
| 2025.10.23 | ₩63,390 | ₩66,044 | ₩62,961 | ₩64,717 | +2.09% | 233.5만 |
|---|
| 2025.10.22 | ₩62,439 | ₩63,578 | ₩61,460 | ₩61,943 | -0.79% | 466.2만 |
|---|
| 2025.10.21 | ₩63,068 | ₩69,461 | ₩62,425 | ₩66,794 | +5.91% | 540.4만 |
|---|
| 2025.10.20 | ₩65,521 | ₩66,613 | ₩64,462 | ₩65,628 | +0.16% | 338.4만 |
|---|
| 2025.10.17 | ₩59,504 | ₩61,822 | ₩58,338 | ₩60,669 | +1.96% | 585.3만 |
|---|
| 2025.10.16 | ₩66,204 | ₩66,606 | ₩61,849 | ₩62,653 | -5.36% | 607.9만 |
|---|
| 2025.10.15 | ₩66,727 | ₩67,640 | ₩64,931 | ₩66,365 | -0.54% | 288.5만 |
|---|
| 2025.10.14 | ₩65,856 | ₩69,327 | ₩64,677 | ₩68,161 | +3.50% | 432.3만 |
|---|
| 2025.10.13 | ₩70,265 | ₩72,289 | ₩69,524 | ₩72,208 | +2.77% | 420.7만 |
|---|
| 2025.10.10 | ₩80,223 | ₩80,946 | ₩72,141 | ₩72,999 | -9.00% | 560.1만 |
|---|