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 | ₩27,101 | ₩27,262 | ₩26,451 | ₩27,188 | +0.32% | 2.8만 |
| 2026.09.28–2026.10.02 | ₩27,034 | ₩27,477 | ₩26,900 | ₩27,046 | +0.04% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩29,005 | ₩29,381 | ₩27,825 | ₩28,067 | -3.24% | 1.4만 |
| 2026.09.14–2026.09.18 | ₩28,804 | ₩28,804 | ₩27,731 | ₩28,697 | -0.37% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩29,153 | ₩29,274 | ₩28,449 | ₩28,583 | -1.95% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩29,005 | ₩29,662 | ₩28,332 | ₩29,201 | +0.67% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩30,789 | ₩30,789 | ₩29,180 | ₩29,284 | -4.89% | 2.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,373 |
| ₩27,660 |
| ₩30,185 |
| +7.70% |
| 12만 |
| 2026.08.10–2026.08.14 | ₩28,055 | ₩28,315 | ₩27,611 | ₩27,852 | -0.72% | 4.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩25,324 | ₩27,721 | ₩25,324 | ₩27,721 | +9.46% | 1.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩25,586 | ₩25,814 | ₩25,076 | ₩25,386 | -0.78% | 1.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩25,007 | ₩26,129 | ₩25,007 | ₩25,539 | +2.13% | 1.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩25,291 | ₩25,613 | ₩24,312 | ₩24,835 | -1.80% | 6.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,827 | ₩26,169 | ₩25,264 | ₩25,599 | -0.88% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,277 | ₩25,940 | ₩24,956 | ₩25,874 | +2.36% | 20.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,773 | ₩26,773 | ₩25,153 | ₩25,581 | -4.45% | 2.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩27,587 | ₩27,753 | ₩26,753 | ₩26,830 | -2.74% | 1.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩27,034 | ₩28,587 | ₩25,666 | ₩26,787 | -0.91% | 9.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩28,670 | ₩28,941 | ₩26,954 | ₩26,994 | -5.85% | 2.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩29,502 | ₩29,662 | ₩28,429 | ₩29,341 | -0.55% | 7.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩29,636 | ₩29,823 | ₩29,019 | ₩29,267 | -1.24% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,593 | ₩31,942 | ₩29,783 | ₩30,179 | -4.48% | 16.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,381 | ₩31,419 | ₩29,193 | ₩30,985 | +5.46% | 17.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,159 | ₩30,507 | ₩28,784 | ₩29,676 | -1.60% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,540 | ₩31,915 | ₩30,253 | ₩30,708 | -2.64% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,615 | ₩32,344 | ₩30,588 | ₩32,059 | +4.72% | 36.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,413 | ₩31,325 | ₩29,300 | ₩31,111 | +2.29% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,032 | ₩30,735 | ₩28,952 | ₩30,136 | +3.80% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,925 | ₩29,321 | ₩27,946 | ₩29,314 | +1.34% | 8.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,553 | ₩31,982 | ₩28,617 | ₩28,663 | -9.16% | 4.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,040 | ₩33,551 | ₩31,534 | ₩31,534 | -1.58% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,570 | ₩35,093 | ₩32,103 | ₩32,837 | -5.02% | 6.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,453 | ₩34,524 | ₩33,082 | ₩34,524 | +3.20% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,620 | ₩32,934 | ₩31,030 | ₩32,910 | +4.08% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,707 | ₩33,203 | ₩31,144 | ₩32,060 | -1.98% | 5.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,789 | ₩32,707 | ₩30,133 | ₩31,674 | +2.87% | 16.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,285 | ₩40,618 | ₩31,245 | ₩32,116 | -16.11% | 131만 |
|---|
| 2026.01.22–2026.01.23 | ₩33,437 | ₩36,300 | ₩33,437 | ₩36,233 | +8.36% | 103.2만 |
|---|