시장 데이터를 불러오는 중
전체 종목
Bitwise Proficio Currency Debasement ETF 과거 주가
Bitwise Proficio Currency Debasement ETF · BPRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bitwise Proficio Currency Debasement ETF · BPRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,104 | ₩27,265 | ₩26,453 | ₩27,191 | +0.32% | 2.8만 |
| 2026.09.28–2026.10.02 | ₩27,037 | ₩27,479 | ₩26,902 | ₩27,049 | +0.04% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩29,008 | ₩29,384 | ₩27,828 | ₩28,069 | -3.24% | 1.4만 |
| 2026.09.14–2026.09.18 | ₩28,807 | ₩28,807 | ₩27,734 | ₩28,700 | -0.37% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩29,156 | ₩29,276 | ₩28,451 | ₩28,586 | -1.95% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩29,008 | ₩29,665 | ₩28,335 | ₩29,204 | +0.67% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩30,792 | ₩30,792 | ₩29,182 | ₩29,287 | -4.89% | 2.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,376 |
| ₩27,663 |
| ₩30,188 |
| +7.70% |
| 12만 |
| 2026.08.10–2026.08.14 | ₩28,057 | ₩28,317 | ₩27,613 | ₩27,855 | -0.72% | 4.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩25,327 | ₩27,723 | ₩25,327 | ₩27,723 | +9.46% | 1.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩25,588 | ₩25,816 | ₩25,079 | ₩25,388 | -0.78% | 1.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩25,009 | ₩26,131 | ₩25,009 | ₩25,541 | +2.13% | 1.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩25,293 | ₩25,615 | ₩24,314 | ₩24,837 | -1.80% | 6.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,830 | ₩26,172 | ₩25,266 | ₩25,602 | -0.88% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,280 | ₩25,942 | ₩24,958 | ₩25,877 | +2.36% | 20.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,775 | ₩26,775 | ₩25,155 | ₩25,583 | -4.45% | 2.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩27,589 | ₩27,755 | ₩26,755 | ₩26,833 | -2.74% | 1.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩27,037 | ₩28,590 | ₩25,669 | ₩26,790 | -0.91% | 9.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩28,673 | ₩28,944 | ₩26,956 | ₩26,996 | -5.85% | 2.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩29,504 | ₩29,665 | ₩28,431 | ₩29,343 | -0.55% | 7.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩29,638 | ₩29,826 | ₩29,021 | ₩29,270 | -1.24% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,596 | ₩31,945 | ₩29,786 | ₩30,181 | -4.48% | 16.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,384 | ₩31,422 | ₩29,196 | ₩30,987 | +5.46% | 17.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,161 | ₩30,510 | ₩28,787 | ₩29,679 | -1.60% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,543 | ₩31,918 | ₩30,255 | ₩30,711 | -2.64% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,617 | ₩32,347 | ₩30,590 | ₩32,062 | +4.72% | 36.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,416 | ₩31,328 | ₩29,303 | ₩31,114 | +2.29% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,035 | ₩30,738 | ₩28,954 | ₩30,139 | +3.80% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,928 | ₩29,323 | ₩27,949 | ₩29,316 | +1.34% | 8.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,556 | ₩31,985 | ₩28,619 | ₩28,666 | -9.16% | 4.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,043 | ₩33,554 | ₩31,537 | ₩31,537 | -1.58% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,574 | ₩35,097 | ₩32,106 | ₩32,840 | -5.02% | 6.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,456 | ₩34,527 | ₩33,085 | ₩34,527 | +3.20% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,623 | ₩32,937 | ₩31,033 | ₩32,913 | +4.08% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,709 | ₩33,206 | ₩31,147 | ₩32,063 | -1.98% | 5.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,792 | ₩32,709 | ₩30,136 | ₩31,677 | +2.87% | 16.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,288 | ₩40,622 | ₩31,248 | ₩32,119 | -16.11% | 131만 |
|---|
| 2026.01.22–2026.01.23 | ₩33,440 | ₩36,304 | ₩33,440 | ₩36,237 | +8.36% | 103.2만 |
|---|