시장 데이터를 불러오는 중
전체 종목
ProShares Short Bitcoin ETF 과거 주가
ProShares Short Bitcoin ETF · BITI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short Bitcoin ETF · BITI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,831 | ₩24,019 | ₩23,697 | ₩24,019 | +0.79% | 141.6만 |
| 2026.10.08 | ₩24,032 | ₩24,555 | ₩23,871 | ₩24,139 | +0.45% | 247.6만 |
| 2026.10.07 | ₩23,710 | ₩23,871 | ₩23,616 | ₩23,683 | -0.11% | 191.4만 |
| 2026.10.06 | ₩22,973 | ₩23,127 | ₩22,758 | ₩23,066 | +0.41% | 176만 |
| 2026.10.05 | ₩22,932 | ₩23,241 | ₩22,745 | ₩23,040 | +0.47% | 200.8만 |
| 2026.10.02 | ₩22,745 | ₩23,522 | ₩22,610 | ₩23,415 | +2.95% | 125.9만 |
| 2026.10.01 | ₩23,670 | ₩23,670 | ₩23,127 | ₩23,294 | -1.59% | 80.7만 |
| 2026.09.30 | ₩23,174 | ₩23,724 | ₩23,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,643 |
| +2.03% |
| 139.9만 |
| 2026.09.29 | ₩23,415 | ₩23,858 | ₩23,388 | ₩23,643 | +0.97% | 94.7만 |
|---|
| 2026.09.28 | ₩23,643 | ₩23,925 | ₩23,415 | ₩23,697 | +0.23% | 138.2만 |
|---|
| 2026.09.25 | ₩23,496 | ₩23,764 | ₩23,435 | ₩23,509 | +0.06% | 95.2만 |
|---|
| 2026.09.24 | ₩23,536 | ₩23,670 | ₩23,241 | ₩23,361 | -0.74% | 124.1만 |
|---|
| 2026.09.23 | ₩23,066 | ₩23,589 | ₩22,959 | ₩23,361 | +1.28% | 186.7만 |
|---|
| 2026.09.22 | ₩23,040 | ₩23,080 | ₩22,758 | ₩22,879 | -0.70% | 157.1만 |
|---|
| 2026.09.21 | ₩23,268 | ₩23,335 | ₩22,698 | ₩22,812 | -1.96% | 381.1만 |
|---|
| 2026.09.18 | ₩25,427 | ₩25,454 | ₩24,307 | ₩24,381 | -4.11% | 335.8만 |
|---|
| 2026.09.17 | ₩26,017 | ₩26,205 | ₩25,816 | ₩25,977 | -0.15% | 53.2만 |
|---|
| 2026.09.16 | ₩26,278 | ₩26,526 | ₩26,003 | ₩26,164 | -0.43% | 225만 |
|---|
| 2026.09.15 | ₩25,883 | ₩26,513 | ₩25,735 | ₩26,124 | +0.93% | 281.4만 |
|---|
| 2026.09.14 | ₩25,588 | ₩25,588 | ₩25,078 | ₩25,185 | -1.57% | 98.5만 |
|---|
| 2026.09.11 | ₩25,681 | ₩25,896 | ₩24,897 | ₩25,749 | +0.26% | 130.7만 |
|---|
| 2026.09.10 | ₩25,883 | ₩25,936 | ₩25,661 | ₩25,789 | -0.36% | 93.7만 |
|---|
| 2026.09.09 | ₩24,971 | ₩25,494 | ₩24,971 | ₩25,413 | +1.77% | 76.2만 |
|---|
| 2026.09.08 | ₩25,386 | ₩25,628 | ₩25,172 | ₩25,333 | -0.21% | 84.3만 |
|---|
| 2026.09.04 | ₩25,065 | ₩25,272 | ₩24,890 | ₩24,890 | -0.70% | 123.1만 |
|---|
| 2026.09.03 | ₩25,440 | ₩25,440 | ₩24,293 | ₩24,300 | -4.48% | 228만 |
|---|
| 2026.09.02 | ₩25,936 | ₩26,050 | ₩25,722 | ₩25,802 | -0.52% | 79.8만 |
|---|
| 2026.09.01 | ₩25,655 | ₩26,091 | ₩25,440 | ₩25,802 | +0.58% | 109.8만 |
|---|
| 2026.08.31 | ₩26,070 | ₩26,191 | ₩25,655 | ₩25,762 | -1.18% | 128.9만 |
|---|
| 2026.08.28 | ₩25,695 | ₩26,453 | ₩25,494 | ₩26,231 | +2.09% | 194.4만 |
|---|
| 2026.08.27 | ₩25,641 | ₩25,802 | ₩25,158 | ₩25,494 | -0.58% | 163만 |
|---|
| 2026.08.26 | ₩26,044 | ₩26,218 | ₩25,883 | ₩25,909 | -0.51% | 125.8만 |
|---|
| 2026.08.25 | ₩25,869 | ₩26,044 | ₩25,572 | ₩25,802 | -0.26% | 218.6만 |
|---|
| 2026.08.24 | ₩25,749 | ₩26,144 | ₩25,407 | ₩25,816 | +0.26% | 285만 |
|---|
| 2026.08.21 | ₩26,406 | ₩26,701 | ₩26,070 | ₩26,392 | -0.05% | 457.6만 |
|---|
| 2026.08.20 | ₩28,390 | ₩28,753 | ₩27,948 | ₩28,055 | -1.18% | 255.5만 |
|---|
| 2026.08.19 | ₩31,609 | ₩31,723 | ₩29,316 | ₩29,933 | -5.30% | 363.7만 |
|---|
| 2026.08.18 | ₩32,119 | ₩32,119 | ₩31,569 | ₩31,797 | -1.00% | 60.7만 |
|---|
| 2026.08.17 | ₩32,427 | ₩32,427 | ₩31,797 | ₩31,971 | -1.41% | 85.6만 |
|---|
| 2026.08.14 | ₩32,816 | ₩32,917 | ₩32,534 | ₩32,695 | -0.37% | 69.3만 |
|---|
| 2026.08.13 | ₩32,360 | ₩32,736 | ₩32,132 | ₩32,414 | +0.17% | 54.1만 |
|---|
| 2026.08.12 | ₩32,159 | ₩32,501 | ₩32,078 | ₩32,427 | +0.83% | 55.1만 |
|---|
| 2026.08.11 | ₩32,038 | ₩32,521 | ₩31,998 | ₩32,347 | +0.96% | 47.4만 |
|---|
| 2026.08.10 | ₩31,663 | ₩32,226 | ₩31,649 | ₩32,078 | +1.31% | 93.9만 |
|---|
| 2026.08.07 | ₩31,475 | ₩31,844 | ₩31,394 | ₩31,582 | +0.34% | 98.3만 |
|---|
| 2026.08.06 | ₩31,944 | ₩31,998 | ₩31,582 | ₩31,891 | -0.17% | 143.2만 |
|---|
| 2026.08.05 | ₩31,985 | ₩32,125 | ₩31,569 | ₩31,609 | -1.17% | 76.3만 |
|---|
| 2026.08.04 | ₩32,119 | ₩32,266 | ₩31,837 | ₩31,944 | -0.54% | 107.1만 |
|---|
| 2026.08.03 | ₩32,736 | ₩32,850 | ₩32,018 | ₩32,105 | -1.93% | 100.4만 |
|---|
| 2026.07.31 | ₩33,969 | ₩34,707 | ₩33,963 | ₩34,372 | +1.18% | 145.1만 |
|---|
| 2026.07.30 | ₩33,419 | ₩33,500 | ₩33,191 | ₩33,366 | -0.16% | 85만 |
|---|
| 2026.07.29 | ₩33,741 | ₩34,102 | ₩33,446 | ₩34,063 | +0.95% | 94.2만 |
|---|
| 2026.07.28 | ₩34,251 | ₩34,506 | ₩33,808 | ₩33,929 | -0.94% | 51.4만 |
|---|
| 2026.07.27 | ₩33,352 | ₩33,621 | ₩32,957 | ₩33,339 | -0.04% | 48.6만 |
|---|
| 2026.07.24 | ₩33,674 | ₩34,003 | ₩33,634 | ₩33,714 | +0.12% | 78.8만 |
|---|
| 2026.07.23 | ₩33,326 | ₩33,513 | ₩33,212 | ₩33,433 | +0.32% | 76.5만 |
|---|
| 2026.07.22 | ₩32,977 | ₩33,017 | ₩32,615 | ₩32,856 | -0.37% | 105.8만 |
|---|
| 2026.07.21 | ₩32,561 | ₩32,762 | ₩32,280 | ₩32,601 | +0.12% | 186.7만 |
|---|
| 2026.07.20 | ₩33,580 | ₩33,822 | ₩32,903 | ₩33,272 | -0.92% | 99.4만 |
|---|
| 2026.07.17 | ₩34,466 | ₩34,626 | ₩33,607 | ₩33,728 | -2.14% | 106.2만 |
|---|
| 2026.07.16 | ₩33,688 | ₩33,815 | ₩33,352 | ₩33,661 | -0.08% | 76.8만 |
|---|
| 2026.07.15 | ₩33,124 | ₩33,419 | ₩32,990 | ₩33,285 | +0.49% | 85.4만 |
|---|
| 2026.07.14 | ₩33,862 | ₩34,090 | ₩33,252 | ₩33,487 | -1.11% | 145.5만 |
|---|
| 2026.07.13 | ₩34,707 | ₩35,069 | ₩34,452 | ₩34,814 | +0.31% | 65.9만 |
|---|
| 2026.07.10 | ₩33,768 | ₩34,010 | ₩33,460 | ₩33,916 | +0.44% | 135.4만 |
|---|
| 2026.07.09 | ₩34,573 | ₩34,680 | ₩34,117 | ₩34,264 | -0.89% | 75.9만 |
|---|
| 2026.07.08 | ₩35,096 | ₩35,243 | ₩34,761 | ₩34,828 | -0.76% | 75.6만 |
|---|
| 2026.07.07 | ₩34,385 | ₩34,626 | ₩33,768 | ₩33,983 | -1.17% | 105.9만 |
|---|
| 2026.07.06 | ₩35,377 | ₩35,431 | ₩33,896 | ₩34,023 | -3.83% | 220.9만 |
|---|
| 2026.07.02 | ₩35,176 | ₩35,485 | ₩34,841 | ₩35,284 | +0.30% | 146.1만 |
|---|
| 2026.07.01 | ₩37,000 | ₩37,121 | ₩35,854 | ₩36,169 | -2.25% | 111.7만 |
|---|
| 2026.06.30 | ₩39,132 | ₩39,347 | ₩38,676 | ₩38,931 | -0.51% | 149.3만 |
|---|
| 2026.06.29 | ₩38,207 | ₩38,858 | ₩37,724 | ₩37,885 | -0.84% | 131만 |
|---|
| 2026.06.26 | ₩38,891 | ₩38,891 | ₩37,743 | ₩38,261 | -1.62% | 181.8만 |
|---|
| 2026.06.25 | ₩37,402 | ₩39,401 | ₩37,335 | ₩38,583 | +3.16% | 278.8만 |
|---|
| 2026.06.24 | ₩37,094 | ₩38,729 | ₩36,920 | ₩38,220 | +3.04% | 255.1만 |
|---|
| 2026.06.23 | ₩36,920 | ₩37,000 | ₩36,470 | ₩36,745 | -0.47% | 182.8만 |
|---|
| 2026.06.22 | ₩35,243 | ₩35,699 | ₩34,895 | ₩35,565 | +0.91% | 107.8만 |
|---|
| 2026.06.18 | ₩35,646 | ₩36,838 | ₩35,622 | ₩36,437 | +2.22% | 168.8만 |
|---|
| 2026.06.17 | ₩35,351 | ₩35,813 | ₩34,512 | ₩35,686 | +0.95% | 207.8만 |
|---|
| 2026.06.16 | ₩34,787 | ₩35,096 | ₩34,626 | ₩34,908 | +0.35% | 84.4만 |
|---|
| 2026.06.15 | ₩34,264 | ₩34,613 | ₩34,030 | ₩34,452 | +0.55% | 187.8만 |
|---|
| 2026.06.12 | ₩36,249 | ₩36,450 | ₩35,652 | ₩36,115 | -0.37% | 130.8만 |
|---|
| 2026.06.11 | ₩36,558 | ₩36,893 | ₩35,914 | ₩36,088 | -1.28% | 138.9만 |
|---|
| 2026.06.10 | ₩37,309 | ₩37,349 | ₩36,531 | ₩37,081 | -0.61% | 137.2만 |
|---|
| 2026.06.09 | ₩36,893 | ₩37,791 | ₩36,745 | ₩36,987 | +0.25% | 285.4만 |
|---|
| 2026.06.08 | ₩36,115 | ₩36,303 | ₩35,686 | ₩36,236 | +0.33% | 265.9만 |
|---|
| 2026.06.05 | ₩37,134 | ₩38,811 | ₩37,040 | ₩38,127 | +2.67% | 560만 |
|---|
| 2026.06.04 | ₩36,491 | ₩36,651 | ₩35,786 | ₩36,263 | -0.62% | 347.4만 |
|---|
| 2026.06.03 | ₩34,626 | ₩35,404 | ₩34,439 | ₩35,310 | +1.98% | 163만 |
|---|
| 2026.06.02 | ₩33,621 | ₩34,774 | ₩33,594 | ₩34,385 | +2.27% | 284.9만 |
|---|
| 2026.06.01 | ₩32,333 | ₩32,856 | ₩32,246 | ₩32,440 | +0.33% | 240.5만 |
|---|
| 2026.05.29 | ₩32,119 | ₩32,353 | ₩31,529 | ₩31,877 | -0.75% | 182.9만 |
|---|
| 2026.05.28 | ₩32,078 | ₩32,333 | ₩31,797 | ₩31,917 | -0.50% | 235만 |
|---|
| 2026.05.27 | ₩31,207 | ₩31,441 | ₩31,079 | ₩31,274 | +0.21% | 249.6만 |
|---|
| 2026.05.26 | ₩30,523 | ₩30,979 | ₩29,982 | ₩30,885 | +1.19% | 142.1만 |
|---|
| 2026.05.22 | ₩30,322 | ₩30,992 | ₩30,308 | ₩30,912 | +1.95% | 122.2만 |
|---|
| 2026.05.21 | ₩30,348 | ₩30,563 | ₩29,986 | ₩30,147 | -0.66% | 124.8만 |
|---|
| 2026.05.20 | ₩30,308 | ₩30,492 | ₩30,080 | ₩30,161 | -0.49% | 66.9만 |
|---|
| 2026.05.19 | ₩30,603 | ₩30,803 | ₩30,415 | ₩30,509 | -0.31% | 80.1만 |
|---|
| 2026.05.18 | ₩30,335 | ₩30,818 | ₩30,322 | ₩30,469 | +0.44% | 172.7만 |
|---|
| 2026.05.15 | ₩29,316 | ₩29,799 | ₩29,309 | ₩29,638 | +1.10% | 110만 |
|---|
| 2026.05.14 | ₩29,343 | ₩29,477 | ₩28,515 | ₩28,753 | -2.01% | 133.3만 |
|---|
| 2026.05.13 | ₩29,276 | ₩29,799 | ₩29,251 | ₩29,463 | +0.64% | 143.9만 |
|---|
| 2026.05.12 | ₩29,088 | ₩29,376 | ₩28,987 | ₩29,021 | -0.23% | 98.5만 |
|---|
| 2026.05.11 | ₩28,900 | ₩29,155 | ₩28,511 | ₩28,578 | -1.11% | 90.6만 |
|---|
| 2026.05.08 | ₩29,450 | ₩29,490 | ₩29,141 | ₩29,209 | -0.82% | 98.1만 |
|---|
| 2026.05.07 | ₩28,967 | ₩29,477 | ₩28,954 | ₩29,262 | +1.02% | 168.9만 |
|---|
| 2026.05.06 | ₩28,592 | ₩28,873 | ₩28,525 | ₩28,753 | +0.56% | 114.2만 |
|---|
| 2026.05.05 | ₩28,726 | ₩28,920 | ₩28,632 | ₩28,672 | -0.19% | 136.1만 |
|---|
| 2026.05.04 | ₩29,664 | ₩29,866 | ₩28,974 | ₩29,235 | -1.45% | 158.6만 |
|---|
| 2026.05.01 | ₩29,879 | ₩29,986 | ₩29,624 | ₩29,866 | -0.04% | 112.6만 |
|---|
| 2026.04.30 | ₩31,059 | ₩31,093 | ₩30,818 | ₩30,952 | -0.35% | 111.2만 |
|---|
| 2026.04.29 | ₩30,751 | ₩31,582 | ₩30,724 | ₩31,327 | +1.88% | 154.9만 |
|---|
| 2026.04.28 | ₩31,046 | ₩31,274 | ₩30,952 | ₩30,965 | -0.26% | 136.3만 |
|---|
| 2026.04.27 | ₩30,415 | ₩30,918 | ₩30,187 | ₩30,764 | +1.15% | 131.6만 |
|---|
| 2026.04.24 | ₩30,187 | ₩30,550 | ₩30,147 | ₩30,415 | +0.76% | 89.5만 |
|---|
| 2026.04.23 | ₩30,429 | ₩30,684 | ₩30,013 | ₩30,348 | -0.26% | 142.2만 |
|---|
| 2026.04.22 | ₩30,094 | ₩30,167 | ₩29,671 | ₩29,933 | -0.53% | 194.6만 |
|---|
| 2026.04.21 | ₩31,126 | ₩31,629 | ₩30,898 | ₩31,555 | +1.38% | 106.5만 |
|---|
| 2026.04.20 | ₩31,462 | ₩31,663 | ₩30,938 | ₩31,019 | -1.41% | 119.8만 |
|---|
| 2026.04.17 | ₩30,885 | ₩31,052 | ₩30,174 | ₩30,536 | -1.13% | 373.4만 |
|---|
| 2026.04.16 | ₩31,582 | ₩32,326 | ₩31,394 | ₩31,408 | -0.55% | 133.2만 |
|---|
| 2026.04.15 | ₩31,810 | ₩32,172 | ₩31,435 | ₩31,542 | -0.84% | 133.7만 |
|---|
| 2026.04.14 | ₩31,730 | ₩32,052 | ₩31,019 | ₩31,891 | +0.51% | 290.7만 |
|---|
| 2026.04.13 | ₩33,218 | ₩33,386 | ₩32,199 | ₩32,253 | -2.91% | 182.2만 |
|---|
| 2026.04.10 | ₩32,709 | ₩32,917 | ₩32,253 | ₩32,280 | -1.31% | 110.7만 |
|---|
| 2026.04.09 | ₩33,272 | ₩33,554 | ₩32,581 | ₩32,789 | -1.45% | 189.7만 |
|---|
| 2026.04.08 | ₩32,561 | ₩33,513 | ₩32,521 | ₩33,178 | +1.89% | 144.5만 |
|---|
| 2026.04.07 | ₩34,586 | ₩34,975 | ₩34,291 | ₩34,331 | -0.74% | 182.2만 |
|---|
| 2026.04.06 | ₩34,103 | ₩34,258 | ₩33,607 | ₩33,956 | -0.43% | 260.4만 |
|---|
| 2026.04.02 | ₩35,860 | ₩36,068 | ₩35,163 | ₩35,418 | -1.23% | 198.4만 |
|---|
| 2026.04.01 | ₩34,575 | ₩34,921 | ₩34,264 | ₩34,801 | +0.65% | 129.5만 |
|---|
| 2026.03.31 | ₩36,316 | ₩36,544 | ₩35,351 | ₩35,753 | -1.55% | 271.1만 |
|---|
| 2026.03.30 | ₩35,713 | ₩36,665 | ₩35,622 | ₩36,491 | +2.18% | 180.8만 |
|---|
| 2026.03.27 | ₩36,410 | ₩37,014 | ₩36,390 | ₩36,759 | +0.96% | 253.3만 |
|---|
| 2026.03.26 | ₩35,015 | ₩35,644 | ₩34,794 | ₩35,431 | +1.19% | 229.5만 |
|---|
| 2026.03.25 | ₩33,902 | ₩34,439 | ₩33,721 | ₩34,305 | +1.19% | 238.2만 |
|---|
| 2026.03.24 | ₩34,452 | ₩35,263 | ₩34,345 | ₩35,029 | +1.67% | 245.2만 |
|---|
| 2026.03.23 | ₩34,318 | ₩34,693 | ₩33,822 | ₩34,372 | +0.16% | 247.8만 |
|---|
| 2026.03.20 | ₩34,452 | ₩35,002 | ₩34,439 | ₩34,600 | +0.43% | 149.5만 |
|---|
| 2026.03.19 | ₩35,029 | ₩35,297 | ₩34,398 | ₩34,559 | -1.34% | 209.5만 |
|---|
| 2026.03.18 | ₩33,580 | ₩34,271 | ₩33,540 | ₩34,170 | +1.76% | 245.3만 |
|---|
| 2026.03.17 | ₩33,017 | ₩33,151 | ₩32,467 | ₩32,655 | -1.10% | 137만 |
|---|
| 2026.03.16 | ₩32,910 | ₩33,386 | ₩32,603 | ₩32,896 | -0.04% | 219.6만 |
|---|
| 2026.03.13 | ₩33,299 | ₩34,378 | ₩32,816 | ₩34,224 | +2.78% | 243.1만 |
|---|
| 2026.03.12 | ₩34,734 | ₩35,136 | ₩34,452 | ₩34,546 | -0.54% | 184.5만 |
|---|
| 2026.03.11 | ₩34,667 | ₩34,935 | ₩34,110 | ₩34,466 | -0.58% | 168.7만 |
|---|
| 2026.03.10 | ₩34,345 | ₩35,156 | ₩33,849 | ₩34,774 | +1.25% | 157.6만 |
|---|
| 2026.03.09 | ₩35,424 | ₩35,713 | ₩35,029 | ₩35,297 | -0.36% | 194.3만 |
|---|
| 2026.03.06 | ₩35,337 | ₩35,941 | ₩35,297 | ₩35,753 | +1.18% | 192.1만 |
|---|
| 2026.03.05 | ₩33,607 | ₩34,506 | ₩33,500 | ₩34,211 | +1.80% | 222.7만 |
|---|
| 2026.03.04 | ₩34,090 | ₩34,291 | ₩32,870 | ₩33,366 | -2.12% | 440.9만 |
|---|
| 2026.03.03 | ₩36,531 | ₩36,987 | ₩35,532 | ₩35,941 | -1.62% | 292.4만 |
|---|
| 2026.03.02 | ₩37,483 | ₩37,483 | ₩34,881 | ₩35,458 | -5.40% | 347.2만 |
|---|
| 2026.02.27 | ₩38,435 | ₩39,012 | ₩38,328 | ₩38,730 | +0.77% | 190.6만 |
|---|
| 2026.02.26 | ₩37,309 | ₩38,194 | ₩37,255 | ₩37,697 | +1.04% | 219.3만 |
|---|
| 2026.02.25 | ₩38,355 | ₩38,583 | ₩36,544 | ₩36,759 | -4.16% | 399.8만 |
|---|
| 2026.02.24 | ₩40,581 | ₩40,688 | ₩39,495 | ₩39,642 | -2.31% | 188.7만 |
|---|
| 2026.02.23 | ₩38,730 | ₩39,991 | ₩38,663 | ₩39,655 | +2.39% | 249.3만 |
|---|
| 2026.02.20 | ₩38,220 | ₩38,489 | ₩37,630 | ₩37,805 | -1.09% | 216.6만 |
|---|
| 2026.02.19 | ₩38,878 | ₩39,052 | ₩38,113 | ₩38,180 | -1.79% | 154.2만 |
|---|
| 2026.02.18 | ₩38,220 | ₩38,904 | ₩37,496 | ₩38,676 | +1.19% | 249.3만 |
|---|
| 2026.02.17 | ₩37,711 | ₩38,475 | ₩37,583 | ₩37,832 | +0.32% | 242.9만 |
|---|
| 2026.02.13 | ₩38,140 | ₩38,435 | ₩36,839 | ₩37,255 | -2.32% | 306.9만 |
|---|
| 2026.02.12 | ₩37,818 | ₩39,441 | ₩37,657 | ₩39,280 | +3.87% | 276.5만 |
|---|
| 2026.02.11 | ₩37,778 | ₩39,057 | ₩37,677 | ₩38,046 | +0.71% | 328.9만 |
|---|
| 2026.02.10 | ₩37,201 | ₩37,852 | ₩36,745 | ₩37,376 | +0.47% | 269.9만 |
|---|
| 2026.02.09 | ₩37,295 | ₩37,577 | ₩36,142 | ₩36,356 | -2.52% | 215.1만 |
|---|
| 2026.02.06 | ₩38,636 | ₩38,663 | ₩35,793 | ₩36,732 | -4.93% | 662.3만 |
|---|
| 2026.02.05 | ₩37,697 | ₩41,486 | ₩37,282 | ₩40,795 | +8.22% | 1117만 |
|---|
| 2026.02.04 | ₩35,203 | ₩36,665 | ₩35,009 | ₩36,102 | +2.55% | 409.9만 |
|---|
| 2026.02.03 | ₩33,782 | ₩36,182 | ₩33,782 | ₩34,667 | +2.62% | 421.7만 |
|---|
| 2026.02.02 | ₩33,902 | ₩34,117 | ₩33,419 | ₩33,956 | +0.16% | 403.1만 |
|---|
| 2026.01.30 | ₩32,561 | ₩32,950 | ₩31,891 | ₩32,172 | -1.19% | 299.2만 |
|---|
| 2026.01.29 | ₩30,858 | ₩32,360 | ₩30,804 | ₩32,078 | +3.95% | 329.7만 |
|---|
| 2026.01.28 | ₩30,053 | ₩30,442 | ₩29,867 | ₩30,348 | +0.98% | 124.3만 |
|---|
| 2026.01.27 | ₩30,657 | ₩31,008 | ₩30,214 | ₩30,255 | -1.31% | 133.1만 |
|---|
| 2026.01.26 | ₩30,871 | ₩31,059 | ₩30,456 | ₩30,898 | +0.09% | 192.3만 |
|---|
| 2026.01.23 | ₩30,187 | ₩30,550 | ₩29,638 | ₩30,228 | +0.13% | 181.2만 |
|---|
| 2026.01.22 | ₩30,187 | ₩30,576 | ₩30,067 | ₩30,255 | +0.22% | 150.4만 |
|---|
| 2026.01.21 | ₩30,174 | ₩30,965 | ₩29,859 | ₩29,973 | -0.67% | 340.2만 |
|---|
| 2026.01.20 | ₩29,799 | ₩30,301 | ₩29,651 | ₩30,187 | +1.31% | 262.3만 |
|---|
| 2026.01.16 | ₩28,337 | ₩28,766 | ₩28,297 | ₩28,390 | +0.19% | 146.9만 |
|---|
| 2026.01.15 | ₩28,015 | ₩28,498 | ₩27,934 | ₩28,471 | +1.63% | 194.6만 |
|---|
| 2026.01.14 | ₩28,370 | ₩28,458 | ₩27,680 | ₩27,760 | -2.15% | 274.3만 |
|---|
| 2026.01.13 | ₩29,410 | ₩29,504 | ₩28,685 | ₩28,712 | -2.37% | 215.5만 |
|---|
| 2026.01.12 | ₩30,154 | ₩30,187 | ₩29,410 | ₩29,705 | -1.49% | 138.1만 |
|---|
| 2026.01.09 | ₩30,013 | ₩30,268 | ₩29,517 | ₩30,120 | +0.36% | 128.7만 |
|---|
| 2026.01.08 | ₩30,348 | ₩30,445 | ₩29,698 | ₩29,892 | -1.50% | 131.8만 |
|---|
| 2026.01.07 | ₩29,691 | ₩29,973 | ₩29,504 | ₩29,866 | +0.59% | 173만 |
|---|
| 2026.01.06 | ₩28,779 | ₩29,758 | ₩28,766 | ₩29,356 | +2.00% | 316.6만 |
|---|
| 2026.01.05 | ₩29,276 | ₩29,418 | ₩28,578 | ₩28,793 | -1.65% | 291.8만 |
|---|
| 2026.01.02 | ₩30,590 | ₩30,751 | ₩29,812 | ₩30,281 | -1.01% | 422만 |
|---|
| 2025.12.31 | ₩30,576 | ₩31,234 | ₩30,563 | ₩31,073 | +1.62% | 276.7만 |
|---|
| 2025.12.30 | ₩30,858 | ₩30,979 | ₩30,362 | ₩30,938 | +0.26% | 325.3만 |
|---|
| 2025.12.29 | ₩31,086 | ₩31,271 | ₩30,871 | ₩31,207 | +0.39% | 138.4만 |
|---|
| 2025.12.26 | ₩30,563 | ₩31,435 | ₩30,509 | ₩31,059 | +1.62% | 133.9만 |
|---|
| 2025.12.24 | ₩31,193 | ₩31,475 | ₩31,019 | ₩31,140 | -0.17% | 66.1만 |
|---|
| 2025.12.23 | ₩31,086 | ₩31,435 | ₩30,831 | ₩31,073 | -0.04% | 105.8만 |
|---|
| 2025.12.22 | ₩30,214 | ₩30,979 | ₩30,053 | ₩30,831 | +2.04% | 141.3만 |
|---|
| 2025.12.19 | ₩30,912 | ₩31,341 | ₩30,369 | ₩30,898 | -0.04% | 243.6만 |
|---|
| 2025.12.18 | ₩30,724 | ₩32,239 | ₩30,429 | ₩32,172 | +4.71% | 412.8만 |
|---|
| 2025.12.17 | ₩31,059 | ₩31,904 | ₩30,095 | ₩31,689 | +2.03% | 425.4만 |
|---|
| 2025.12.16 | ₩31,327 | ₩31,376 | ₩30,871 | ₩31,073 | -0.81% | 237.5만 |
|---|
| 2025.12.15 | ₩30,509 | ₩31,985 | ₩30,362 | ₩31,743 | +4.04% | 478.2만 |
|---|
| 2025.12.12 | ₩29,611 | ₩30,496 | ₩29,436 | ₩30,241 | +2.13% | 256.4만 |
|---|
| 2025.12.11 | ₩30,241 | ₩30,536 | ₩29,718 | ₩29,745 | -1.64% | 353.1만 |
|---|
| 2025.12.10 | ₩29,678 | ₩29,792 | ₩28,860 | ₩29,490 | -0.63% | 291.6만 |
|---|
| 2025.12.09 | ₩30,228 | ₩30,322 | ₩28,767 | ₩29,302 | -3.06% | 358.2만 |
|---|
| 2025.12.08 | ₩29,839 | ₩30,476 | ₩29,732 | ₩30,094 | +0.85% | 164.8만 |
|---|
| 2025.12.05 | ₩30,187 | ₩30,925 | ₩29,859 | ₩30,550 | +1.20% | 196만 |
|---|
| 2025.12.04 | ₩29,436 | ₩30,033 | ₩29,289 | ₩29,517 | +0.27% | 192.2만 |
|---|
| 2025.12.03 | ₩29,504 | ₩29,772 | ₩29,141 | ₩29,369 | -0.45% | 242만 |
|---|
| 2025.12.02 | ₩30,898 | ₩30,985 | ₩29,504 | ₩30,000 | -2.91% | 498.8만 |
|---|
| 2025.12.01 | ₩31,810 | ₩32,628 | ₩31,676 | ₩32,078 | +0.84% | 295.2만 |
|---|
| 2025.11.28 | ₩29,530 | ₩30,489 | ₩29,504 | ₩30,322 | +2.68% | 197.8만 |
|---|
| 2025.11.26 | ₩31,549 | ₩31,765 | ₩30,402 | ₩30,590 | -3.04% | 156.9만 |
|---|
| 2025.11.25 | ₩31,622 | ₩31,971 | ₩31,247 | ₩31,502 | -0.38% | 130.2만 |
|---|
| 2025.11.24 | ₩32,145 | ₩32,440 | ₩30,858 | ₩30,898 | -3.88% | 243.3만 |
|---|
| 2025.11.21 | ₩32,977 | ₩33,487 | ₩32,259 | ₩32,642 | -1.02% | 494만 |
|---|
| 2025.11.20 | ₩30,255 | ₩32,119 | ₩30,187 | ₩31,971 | +5.67% | 558.4만 |
|---|
| 2025.11.19 | ₩30,375 | ₩31,220 | ₩29,966 | ₩30,898 | +1.72% | 410.9만 |
|---|
| 2025.11.18 | ₩30,174 | ₩30,426 | ₩29,490 | ₩29,839 | -1.11% | 402.4만 |
|---|
| 2025.11.17 | ₩29,436 | ₩30,342 | ₩28,865 | ₩30,120 | +2.32% | 525.6만 |
|---|
| 2025.11.14 | ₩29,074 | ₩29,430 | ₩28,471 | ₩29,356 | +0.97% | 513만 |
|---|
| 2025.11.13 | ₩27,103 | ₩28,344 | ₩26,843 | ₩28,310 | +4.45% | 506만 |
|---|
| 2025.11.12 | ₩26,473 | ₩27,529 | ₩26,432 | ₩27,331 | +3.24% | 316.8만 |
|---|
| 2025.11.11 | ₩26,553 | ₩27,029 | ₩26,526 | ₩26,996 | +1.67% | 176.6만 |
|---|
| 2025.11.10 | ₩26,124 | ₩26,548 | ₩26,111 | ₩26,191 | +0.26% | 254.7만 |
|---|
| 2025.11.07 | ₩27,733 | ₩27,948 | ₩26,714 | ₩26,754 | -3.53% | 290.8만 |
|---|
| 2025.11.06 | ₩27,023 | ₩27,680 | ₩27,009 | ₩27,519 | +1.84% | 284.1만 |
|---|
| 2025.11.05 | ₩27,103 | ₩27,248 | ₩26,569 | ₩26,768 | -1.24% | 239.4만 |
|---|
| 2025.11.04 | ₩26,902 | ₩27,921 | ₩26,620 | ₩27,626 | +2.69% | 620.4만 |
|---|
| 2025.11.03 | ₩25,950 | ₩26,473 | ₩25,789 | ₩26,178 | +0.88% | 297.4만 |
|---|
| 2025.10.31 | ₩25,440 | ₩25,746 | ₩25,158 | ₩25,454 | +0.05% | 279.5만 |
|---|
| 2025.10.30 | ₩25,829 | ₩26,298 | ₩25,789 | ₩26,245 | +1.61% | 240.9만 |
|---|
| 2025.10.29 | ₩24,635 | ₩25,588 | ₩24,635 | ₩25,279 | +2.61% | 253.2만 |
|---|
| 2025.10.28 | ₩24,327 | ₩24,662 | ₩24,091 | ₩24,635 | +1.27% | 173만 |
|---|
| 2025.10.27 | ₩24,287 | ₩24,448 | ₩24,145 | ₩24,327 | +0.17% | 242.5만 |
|---|
| 2025.10.24 | ₩25,172 | ₩25,534 | ₩25,158 | ₩25,346 | +0.69% | 144.8만 |
|---|
| 2025.10.23 | ₩25,681 | ₩25,775 | ₩25,132 | ₩25,400 | -1.10% | 174.6만 |
|---|
| 2025.10.22 | ₩25,909 | ₩26,084 | ₩25,688 | ₩25,990 | +0.31% | 374.2만 |
|---|
| 2025.10.21 | ₩25,789 | ₩25,909 | ₩24,568 | ₩25,065 | -2.81% | 388.5만 |
|---|
| 2025.10.20 | ₩25,333 | ₩25,541 | ₩25,078 | ₩25,306 | -0.11% | 232.4만 |
|---|
| 2025.10.17 | ₩26,620 | ₩26,848 | ₩26,151 | ₩26,379 | -0.91% | 307.3만 |
|---|
| 2025.10.16 | ₩25,306 | ₩26,111 | ₩25,212 | ₩25,936 | +2.49% | 327.9만 |
|---|
| 2025.10.15 | ₩25,185 | ₩25,515 | ₩25,011 | ₩25,266 | +0.32% | 148만 |
|---|
| 2025.10.14 | ₩25,319 | ₩25,507 | ₩24,729 | ₩24,930 | -1.54% | 218만 |
|---|
| 2025.10.13 | ₩24,542 | ₩24,649 | ₩24,213 | ₩24,220 | -1.31% | 200.8만 |
|---|
| 2025.10.10 | ₩23,013 | ₩24,206 | ₩22,905 | ₩24,072 | +4.60% | 334.4만 |
|---|