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 | ₩23,812 | ₩24,000 | ₩23,678 | ₩24,000 | +0.79% | 141.6만 |
| 2026.10.08 | ₩24,013 | ₩24,536 | ₩23,852 | ₩24,120 | +0.45% | 247.6만 |
| 2026.10.07 | ₩23,692 | ₩23,852 | ₩23,598 | ₩23,665 | -0.11% | 191.4만 |
| 2026.10.06 | ₩22,955 | ₩23,109 | ₩22,740 | ₩23,048 | +0.41% | 176만 |
| 2026.10.05 | ₩22,914 | ₩23,223 | ₩22,727 | ₩23,022 | +0.47% | 200.8만 |
| 2026.10.02 | ₩22,727 | ₩23,504 | ₩22,593 | ₩23,397 | +2.95% | 125.9만 |
| 2026.10.01 | ₩23,651 | ₩23,651 | ₩23,109 | ₩23,276 | -1.59% | 80.7만 |
| 2026.09.30 | ₩23,156 | ₩23,705 | ₩23,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,625 |
| +2.03% |
| 139.9만 |
| 2026.09.29 | ₩23,397 | ₩23,839 | ₩23,370 | ₩23,625 | +0.97% | 94.7만 |
|---|
| 2026.09.28 | ₩23,625 | ₩23,906 | ₩23,397 | ₩23,678 | +0.23% | 138.2만 |
|---|
| 2026.09.25 | ₩23,477 | ₩23,745 | ₩23,417 | ₩23,491 | +0.06% | 95.2만 |
|---|
| 2026.09.24 | ₩23,517 | ₩23,651 | ₩23,223 | ₩23,343 | -0.74% | 124.1만 |
|---|
| 2026.09.23 | ₩23,048 | ₩23,571 | ₩22,941 | ₩23,343 | +1.28% | 186.7만 |
|---|
| 2026.09.22 | ₩23,022 | ₩23,062 | ₩22,740 | ₩22,861 | -0.70% | 157.1만 |
|---|
| 2026.09.21 | ₩23,249 | ₩23,316 | ₩22,680 | ₩22,794 | -1.96% | 381.1만 |
|---|
| 2026.09.18 | ₩25,407 | ₩25,434 | ₩24,288 | ₩24,362 | -4.11% | 335.8만 |
|---|
| 2026.09.17 | ₩25,996 | ₩26,184 | ₩25,795 | ₩25,956 | -0.15% | 53.2만 |
|---|
| 2026.09.16 | ₩26,258 | ₩26,506 | ₩25,983 | ₩26,144 | -0.43% | 225만 |
|---|
| 2026.09.15 | ₩25,862 | ₩26,492 | ₩25,715 | ₩26,104 | +0.93% | 281.4만 |
|---|
| 2026.09.14 | ₩25,568 | ₩25,568 | ₩25,058 | ₩25,166 | -1.57% | 98.5만 |
|---|
| 2026.09.11 | ₩25,661 | ₩25,876 | ₩24,877 | ₩25,728 | +0.26% | 130.7만 |
|---|
| 2026.09.10 | ₩25,862 | ₩25,916 | ₩25,641 | ₩25,769 | -0.36% | 93.7만 |
|---|
| 2026.09.09 | ₩24,951 | ₩25,474 | ₩24,951 | ₩25,393 | +1.77% | 76.2만 |
|---|
| 2026.09.08 | ₩25,367 | ₩25,608 | ₩25,152 | ₩25,313 | -0.21% | 84.3만 |
|---|
| 2026.09.04 | ₩25,045 | ₩25,253 | ₩24,871 | ₩24,871 | -0.70% | 123.1만 |
|---|
| 2026.09.03 | ₩25,420 | ₩25,420 | ₩24,274 | ₩24,281 | -4.48% | 228만 |
|---|
| 2026.09.02 | ₩25,916 | ₩26,030 | ₩25,702 | ₩25,782 | -0.52% | 79.8만 |
|---|
| 2026.09.01 | ₩25,635 | ₩26,070 | ₩25,420 | ₩25,782 | +0.58% | 109.8만 |
|---|
| 2026.08.31 | ₩26,050 | ₩26,171 | ₩25,635 | ₩25,742 | -1.18% | 128.9만 |
|---|
| 2026.08.28 | ₩25,675 | ₩26,432 | ₩25,474 | ₩26,211 | +2.09% | 194.4만 |
|---|
| 2026.08.27 | ₩25,621 | ₩25,782 | ₩25,139 | ₩25,474 | -0.58% | 163만 |
|---|
| 2026.08.26 | ₩26,023 | ₩26,197 | ₩25,862 | ₩25,889 | -0.51% | 125.8만 |
|---|
| 2026.08.25 | ₩25,849 | ₩26,023 | ₩25,552 | ₩25,782 | -0.26% | 218.6만 |
|---|
| 2026.08.24 | ₩25,728 | ₩26,124 | ₩25,387 | ₩25,795 | +0.26% | 285만 |
|---|
| 2026.08.21 | ₩26,385 | ₩26,680 | ₩26,050 | ₩26,372 | -0.05% | 457.6만 |
|---|
| 2026.08.20 | ₩28,368 | ₩28,730 | ₩27,926 | ₩28,033 | -1.18% | 255.5만 |
|---|
| 2026.08.19 | ₩31,584 | ₩31,698 | ₩29,293 | ₩29,909 | -5.30% | 363.7만 |
|---|
| 2026.08.18 | ₩32,093 | ₩32,093 | ₩31,544 | ₩31,772 | -1.00% | 60.7만 |
|---|
| 2026.08.17 | ₩32,402 | ₩32,402 | ₩31,772 | ₩31,946 | -1.41% | 85.6만 |
|---|
| 2026.08.14 | ₩32,790 | ₩32,891 | ₩32,509 | ₩32,670 | -0.37% | 69.3만 |
|---|
| 2026.08.13 | ₩32,335 | ₩32,710 | ₩32,107 | ₩32,388 | +0.17% | 54.1만 |
|---|
| 2026.08.12 | ₩32,134 | ₩32,475 | ₩32,053 | ₩32,402 | +0.83% | 55.1만 |
|---|
| 2026.08.11 | ₩32,013 | ₩32,495 | ₩31,973 | ₩32,321 | +0.96% | 47.4만 |
|---|
| 2026.08.10 | ₩31,638 | ₩32,201 | ₩31,624 | ₩32,053 | +1.31% | 93.9만 |
|---|
| 2026.08.07 | ₩31,450 | ₩31,819 | ₩31,370 | ₩31,557 | +0.34% | 98.3만 |
|---|
| 2026.08.06 | ₩31,919 | ₩31,973 | ₩31,557 | ₩31,866 | -0.17% | 143.2만 |
|---|
| 2026.08.05 | ₩31,959 | ₩32,100 | ₩31,544 | ₩31,584 | -1.17% | 76.3만 |
|---|
| 2026.08.04 | ₩32,093 | ₩32,241 | ₩31,812 | ₩31,919 | -0.54% | 107.1만 |
|---|
| 2026.08.03 | ₩32,710 | ₩32,824 | ₩31,993 | ₩32,080 | -1.93% | 100.4만 |
|---|
| 2026.07.31 | ₩33,943 | ₩34,680 | ₩33,936 | ₩34,345 | +1.18% | 145.1만 |
|---|
| 2026.07.30 | ₩33,393 | ₩33,474 | ₩33,165 | ₩33,340 | -0.16% | 85만 |
|---|
| 2026.07.29 | ₩33,715 | ₩34,075 | ₩33,420 | ₩34,037 | +0.95% | 94.2만 |
|---|
| 2026.07.28 | ₩34,224 | ₩34,479 | ₩33,782 | ₩33,903 | -0.94% | 51.4만 |
|---|
| 2026.07.27 | ₩33,326 | ₩33,594 | ₩32,931 | ₩33,313 | -0.04% | 48.6만 |
|---|
| 2026.07.24 | ₩33,648 | ₩33,976 | ₩33,608 | ₩33,688 | +0.12% | 78.8만 |
|---|
| 2026.07.23 | ₩33,299 | ₩33,487 | ₩33,186 | ₩33,407 | +0.32% | 76.5만 |
|---|
| 2026.07.22 | ₩32,951 | ₩32,991 | ₩32,589 | ₩32,830 | -0.37% | 105.8만 |
|---|
| 2026.07.21 | ₩32,536 | ₩32,737 | ₩32,254 | ₩32,576 | +0.12% | 186.7만 |
|---|
| 2026.07.20 | ₩33,554 | ₩33,795 | ₩32,877 | ₩33,246 | -0.92% | 99.4만 |
|---|
| 2026.07.17 | ₩34,439 | ₩34,599 | ₩33,581 | ₩33,702 | -2.14% | 106.2만 |
|---|
| 2026.07.16 | ₩33,661 | ₩33,789 | ₩33,326 | ₩33,635 | -0.08% | 76.8만 |
|---|
| 2026.07.15 | ₩33,098 | ₩33,393 | ₩32,964 | ₩33,259 | +0.49% | 85.4만 |
|---|
| 2026.07.14 | ₩33,836 | ₩34,063 | ₩33,226 | ₩33,460 | -1.11% | 145.5만 |
|---|
| 2026.07.13 | ₩34,680 | ₩35,042 | ₩34,425 | ₩34,787 | +0.31% | 65.9만 |
|---|
| 2026.07.10 | ₩33,742 | ₩33,983 | ₩33,434 | ₩33,889 | +0.44% | 135.4만 |
|---|
| 2026.07.09 | ₩34,546 | ₩34,653 | ₩34,090 | ₩34,238 | -0.89% | 75.9만 |
|---|
| 2026.07.08 | ₩35,068 | ₩35,216 | ₩34,733 | ₩34,800 | -0.76% | 75.6만 |
|---|
| 2026.07.07 | ₩34,358 | ₩34,599 | ₩33,742 | ₩33,956 | -1.17% | 105.9만 |
|---|
| 2026.07.06 | ₩35,350 | ₩35,403 | ₩33,869 | ₩33,996 | -3.83% | 220.9만 |
|---|
| 2026.07.02 | ₩35,149 | ₩35,457 | ₩34,814 | ₩35,256 | +0.30% | 146.1만 |
|---|
| 2026.07.01 | ₩36,971 | ₩37,092 | ₩35,825 | ₩36,140 | -2.25% | 111.7만 |
|---|
| 2026.06.30 | ₩39,102 | ₩39,316 | ₩38,646 | ₩38,901 | -0.51% | 149.3만 |
|---|
| 2026.06.29 | ₩38,177 | ₩38,827 | ₩37,695 | ₩37,856 | -0.84% | 131만 |
|---|
| 2026.06.26 | ₩38,861 | ₩38,861 | ₩37,714 | ₩38,231 | -1.62% | 181.8만 |
|---|
| 2026.06.25 | ₩37,373 | ₩39,370 | ₩37,306 | ₩38,552 | +3.16% | 278.8만 |
|---|
| 2026.06.24 | ₩37,065 | ₩38,698 | ₩36,891 | ₩38,191 | +3.04% | 255.1만 |
|---|
| 2026.06.23 | ₩36,891 | ₩36,971 | ₩36,442 | ₩36,717 | -0.47% | 182.8만 |
|---|
| 2026.06.22 | ₩35,216 | ₩35,671 | ₩34,867 | ₩35,537 | +0.91% | 107.8만 |
|---|
| 2026.06.18 | ₩35,618 | ₩36,809 | ₩35,594 | ₩36,408 | +2.22% | 168.8만 |
|---|
| 2026.06.17 | ₩35,323 | ₩35,785 | ₩34,485 | ₩35,658 | +0.95% | 207.8만 |
|---|
| 2026.06.16 | ₩34,760 | ₩35,068 | ₩34,599 | ₩34,881 | +0.35% | 84.4만 |
|---|
| 2026.06.15 | ₩34,238 | ₩34,586 | ₩34,003 | ₩34,425 | +0.55% | 187.8만 |
|---|
| 2026.06.12 | ₩36,221 | ₩36,422 | ₩35,624 | ₩36,087 | -0.37% | 130.8만 |
|---|
| 2026.06.11 | ₩36,529 | ₩36,864 | ₩35,886 | ₩36,060 | -1.28% | 138.9만 |
|---|
| 2026.06.10 | ₩37,279 | ₩37,320 | ₩36,502 | ₩37,052 | -0.61% | 137.2만 |
|---|
| 2026.06.09 | ₩36,864 | ₩37,762 | ₩36,717 | ₩36,958 | +0.25% | 285.4만 |
|---|
| 2026.06.08 | ₩36,087 | ₩36,274 | ₩35,658 | ₩36,207 | +0.33% | 265.9만 |
|---|
| 2026.06.05 | ₩37,105 | ₩38,780 | ₩37,011 | ₩38,097 | +2.67% | 560만 |
|---|
| 2026.06.04 | ₩36,462 | ₩36,623 | ₩35,758 | ₩36,234 | -0.62% | 347.4만 |
|---|
| 2026.06.03 | ₩34,599 | ₩35,377 | ₩34,412 | ₩35,283 | +1.98% | 163만 |
|---|
| 2026.06.02 | ₩33,594 | ₩34,747 | ₩33,567 | ₩34,358 | +2.27% | 284.9만 |
|---|
| 2026.06.01 | ₩32,308 | ₩32,830 | ₩32,221 | ₩32,415 | +0.33% | 240.5만 |
|---|
| 2026.05.29 | ₩32,093 | ₩32,328 | ₩31,504 | ₩31,852 | -0.75% | 182.9만 |
|---|
| 2026.05.28 | ₩32,053 | ₩32,308 | ₩31,772 | ₩31,892 | -0.50% | 235만 |
|---|
| 2026.05.27 | ₩31,182 | ₩31,417 | ₩31,055 | ₩31,249 | +0.21% | 249.6만 |
|---|
| 2026.05.26 | ₩30,499 | ₩30,954 | ₩29,959 | ₩30,861 | +1.19% | 142.1만 |
|---|
| 2026.05.22 | ₩30,298 | ₩30,968 | ₩30,284 | ₩30,887 | +1.95% | 122.2만 |
|---|
| 2026.05.21 | ₩30,325 | ₩30,539 | ₩29,963 | ₩30,124 | -0.66% | 124.8만 |
|---|
| 2026.05.20 | ₩30,284 | ₩30,468 | ₩30,057 | ₩30,137 | -0.49% | 66.9만 |
|---|
| 2026.05.19 | ₩30,579 | ₩30,779 | ₩30,392 | ₩30,485 | -0.31% | 80.1만 |
|---|
| 2026.05.18 | ₩30,311 | ₩30,794 | ₩30,298 | ₩30,445 | +0.44% | 172.7만 |
|---|
| 2026.05.15 | ₩29,293 | ₩29,775 | ₩29,286 | ₩29,614 | +1.10% | 110만 |
|---|
| 2026.05.14 | ₩29,320 | ₩29,454 | ₩28,493 | ₩28,730 | -2.01% | 133.3만 |
|---|
| 2026.05.13 | ₩29,253 | ₩29,775 | ₩29,229 | ₩29,440 | +0.64% | 143.9만 |
|---|
| 2026.05.12 | ₩29,065 | ₩29,353 | ₩28,965 | ₩28,998 | -0.23% | 98.5만 |
|---|
| 2026.05.11 | ₩28,877 | ₩29,132 | ₩28,489 | ₩28,556 | -1.11% | 90.6만 |
|---|
| 2026.05.08 | ₩29,427 | ₩29,467 | ₩29,119 | ₩29,186 | -0.82% | 98.1만 |
|---|
| 2026.05.07 | ₩28,944 | ₩29,454 | ₩28,931 | ₩29,239 | +1.02% | 168.9만 |
|---|
| 2026.05.06 | ₩28,569 | ₩28,851 | ₩28,502 | ₩28,730 | +0.56% | 114.2만 |
|---|
| 2026.05.05 | ₩28,703 | ₩28,898 | ₩28,609 | ₩28,650 | -0.19% | 136.1만 |
|---|
| 2026.05.04 | ₩29,641 | ₩29,842 | ₩28,951 | ₩29,212 | -1.45% | 158.6만 |
|---|
| 2026.05.01 | ₩29,856 | ₩29,963 | ₩29,601 | ₩29,842 | -0.04% | 112.6만 |
|---|
| 2026.04.30 | ₩31,035 | ₩31,068 | ₩30,794 | ₩30,928 | -0.35% | 111.2만 |
|---|
| 2026.04.29 | ₩30,727 | ₩31,557 | ₩30,700 | ₩31,303 | +1.88% | 154.9만 |
|---|
| 2026.04.28 | ₩31,021 | ₩31,249 | ₩30,928 | ₩30,941 | -0.26% | 136.3만 |
|---|
| 2026.04.27 | ₩30,392 | ₩30,894 | ₩30,164 | ₩30,740 | +1.15% | 131.6만 |
|---|
| 2026.04.24 | ₩30,164 | ₩30,526 | ₩30,124 | ₩30,392 | +0.76% | 89.5만 |
|---|
| 2026.04.23 | ₩30,405 | ₩30,660 | ₩29,990 | ₩30,325 | -0.26% | 142.2만 |
|---|
| 2026.04.22 | ₩30,070 | ₩30,144 | ₩29,648 | ₩29,909 | -0.53% | 194.6만 |
|---|
| 2026.04.21 | ₩31,102 | ₩31,604 | ₩30,874 | ₩31,531 | +1.38% | 106.5만 |
|---|
| 2026.04.20 | ₩31,437 | ₩31,638 | ₩30,914 | ₩30,995 | -1.41% | 119.8만 |
|---|
| 2026.04.17 | ₩30,861 | ₩31,028 | ₩30,150 | ₩30,512 | -1.13% | 373.4만 |
|---|
| 2026.04.16 | ₩31,557 | ₩32,301 | ₩31,370 | ₩31,383 | -0.55% | 133.2만 |
|---|
| 2026.04.15 | ₩31,785 | ₩32,147 | ₩31,410 | ₩31,517 | -0.84% | 133.7만 |
|---|
| 2026.04.14 | ₩31,705 | ₩32,026 | ₩30,995 | ₩31,866 | +0.51% | 290.7만 |
|---|
| 2026.04.13 | ₩33,192 | ₩33,360 | ₩32,174 | ₩32,227 | -2.91% | 182.2만 |
|---|
| 2026.04.10 | ₩32,683 | ₩32,891 | ₩32,227 | ₩32,254 | -1.31% | 110.7만 |
|---|
| 2026.04.09 | ₩33,246 | ₩33,527 | ₩32,556 | ₩32,763 | -1.45% | 189.7만 |
|---|
| 2026.04.08 | ₩32,536 | ₩33,487 | ₩32,495 | ₩33,152 | +1.89% | 144.5만 |
|---|
| 2026.04.07 | ₩34,559 | ₩34,948 | ₩34,264 | ₩34,305 | -0.74% | 182.2만 |
|---|
| 2026.04.06 | ₩34,077 | ₩34,231 | ₩33,581 | ₩33,929 | -0.43% | 260.4만 |
|---|
| 2026.04.02 | ₩35,832 | ₩36,040 | ₩35,135 | ₩35,390 | -1.23% | 198.4만 |
|---|
| 2026.04.01 | ₩34,548 | ₩34,894 | ₩34,238 | ₩34,774 | +0.65% | 129.5만 |
|---|
| 2026.03.31 | ₩36,288 | ₩36,516 | ₩35,323 | ₩35,725 | -1.55% | 271.1만 |
|---|
| 2026.03.30 | ₩35,685 | ₩36,636 | ₩35,594 | ₩36,462 | +2.18% | 180.8만 |
|---|
| 2026.03.27 | ₩36,382 | ₩36,985 | ₩36,361 | ₩36,730 | +0.96% | 253.3만 |
|---|
| 2026.03.26 | ₩34,988 | ₩35,616 | ₩34,767 | ₩35,403 | +1.19% | 229.5만 |
|---|
| 2026.03.25 | ₩33,876 | ₩34,412 | ₩33,695 | ₩34,278 | +1.19% | 238.2만 |
|---|
| 2026.03.24 | ₩34,425 | ₩35,236 | ₩34,318 | ₩35,001 | +1.67% | 245.2만 |
|---|
| 2026.03.23 | ₩34,291 | ₩34,666 | ₩33,795 | ₩34,345 | +0.16% | 247.8만 |
|---|
| 2026.03.20 | ₩34,425 | ₩34,975 | ₩34,412 | ₩34,573 | +0.43% | 149.5만 |
|---|
| 2026.03.19 | ₩35,001 | ₩35,269 | ₩34,372 | ₩34,532 | -1.34% | 209.5만 |
|---|
| 2026.03.18 | ₩33,554 | ₩34,244 | ₩33,514 | ₩34,144 | +1.76% | 245.3만 |
|---|
| 2026.03.17 | ₩32,991 | ₩33,125 | ₩32,442 | ₩32,629 | -1.10% | 137만 |
|---|
| 2026.03.16 | ₩32,884 | ₩33,360 | ₩32,577 | ₩32,871 | -0.04% | 219.6만 |
|---|
| 2026.03.13 | ₩33,273 | ₩34,351 | ₩32,790 | ₩34,197 | +2.78% | 243.1만 |
|---|
| 2026.03.12 | ₩34,707 | ₩35,109 | ₩34,425 | ₩34,519 | -0.54% | 184.5만 |
|---|
| 2026.03.11 | ₩34,640 | ₩34,908 | ₩34,083 | ₩34,439 | -0.58% | 168.7만 |
|---|
| 2026.03.10 | ₩34,318 | ₩35,129 | ₩33,822 | ₩34,747 | +1.25% | 157.6만 |
|---|
| 2026.03.09 | ₩35,397 | ₩35,685 | ₩35,001 | ₩35,269 | -0.36% | 194.3만 |
|---|
| 2026.03.06 | ₩35,310 | ₩35,913 | ₩35,269 | ₩35,725 | +1.18% | 192.1만 |
|---|
| 2026.03.05 | ₩33,581 | ₩34,479 | ₩33,474 | ₩34,184 | +1.80% | 222.7만 |
|---|
| 2026.03.04 | ₩34,063 | ₩34,264 | ₩32,844 | ₩33,340 | -2.12% | 440.9만 |
|---|
| 2026.03.03 | ₩36,502 | ₩36,958 | ₩35,504 | ₩35,913 | -1.62% | 292.4만 |
|---|
| 2026.03.02 | ₩37,454 | ₩37,454 | ₩34,854 | ₩35,430 | -5.40% | 347.2만 |
|---|
| 2026.02.27 | ₩38,405 | ₩38,981 | ₩38,298 | ₩38,700 | +0.77% | 190.6만 |
|---|
| 2026.02.26 | ₩37,279 | ₩38,164 | ₩37,226 | ₩37,668 | +1.04% | 219.3만 |
|---|
| 2026.02.25 | ₩38,325 | ₩38,552 | ₩36,516 | ₩36,730 | -4.16% | 399.8만 |
|---|
| 2026.02.24 | ₩40,549 | ₩40,656 | ₩39,464 | ₩39,611 | -2.31% | 188.7만 |
|---|
| 2026.02.23 | ₩38,700 | ₩39,959 | ₩38,633 | ₩39,624 | +2.39% | 249.3만 |
|---|
| 2026.02.20 | ₩38,191 | ₩38,459 | ₩37,601 | ₩37,775 | -1.09% | 216.6만 |
|---|
| 2026.02.19 | ₩38,847 | ₩39,021 | ₩38,083 | ₩38,150 | -1.79% | 154.2만 |
|---|
| 2026.02.18 | ₩38,191 | ₩38,874 | ₩37,467 | ₩38,646 | +1.19% | 249.3만 |
|---|
| 2026.02.17 | ₩37,681 | ₩38,445 | ₩37,554 | ₩37,802 | +0.32% | 242.9만 |
|---|
| 2026.02.13 | ₩38,110 | ₩38,405 | ₩36,810 | ₩37,226 | -2.32% | 306.9만 |
|---|
| 2026.02.12 | ₩37,789 | ₩39,410 | ₩37,628 | ₩39,249 | +3.87% | 276.5만 |
|---|
| 2026.02.11 | ₩37,748 | ₩39,027 | ₩37,648 | ₩38,016 | +0.71% | 328.9만 |
|---|
| 2026.02.10 | ₩37,172 | ₩37,822 | ₩36,717 | ₩37,346 | +0.47% | 269.9만 |
|---|
| 2026.02.09 | ₩37,266 | ₩37,547 | ₩36,114 | ₩36,328 | -2.52% | 215.1만 |
|---|
| 2026.02.06 | ₩38,606 | ₩38,633 | ₩35,765 | ₩36,703 | -4.93% | 662.3만 |
|---|
| 2026.02.05 | ₩37,668 | ₩41,454 | ₩37,253 | ₩40,763 | +8.22% | 1117만 |
|---|
| 2026.02.04 | ₩35,176 | ₩36,636 | ₩34,981 | ₩36,073 | +2.55% | 409.9만 |
|---|
| 2026.02.03 | ₩33,755 | ₩36,154 | ₩33,755 | ₩34,640 | +2.62% | 421.7만 |
|---|
| 2026.02.02 | ₩33,876 | ₩34,090 | ₩33,393 | ₩33,929 | +0.16% | 403.1만 |
|---|
| 2026.01.30 | ₩32,536 | ₩32,924 | ₩31,866 | ₩32,147 | -1.19% | 299.2만 |
|---|
| 2026.01.29 | ₩30,834 | ₩32,335 | ₩30,780 | ₩32,053 | +3.95% | 329.7만 |
|---|
| 2026.01.28 | ₩30,030 | ₩30,418 | ₩29,844 | ₩30,325 | +0.98% | 124.3만 |
|---|
| 2026.01.27 | ₩30,633 | ₩30,984 | ₩30,191 | ₩30,231 | -1.31% | 133.1만 |
|---|
| 2026.01.26 | ₩30,847 | ₩31,035 | ₩30,432 | ₩30,874 | +0.09% | 192.3만 |
|---|
| 2026.01.23 | ₩30,164 | ₩30,526 | ₩29,614 | ₩30,204 | +0.13% | 181.2만 |
|---|
| 2026.01.22 | ₩30,164 | ₩30,552 | ₩30,043 | ₩30,231 | +0.22% | 150.4만 |
|---|
| 2026.01.21 | ₩30,150 | ₩30,941 | ₩29,836 | ₩29,949 | -0.67% | 340.2만 |
|---|
| 2026.01.20 | ₩29,775 | ₩30,278 | ₩29,628 | ₩30,164 | +1.31% | 262.3만 |
|---|
| 2026.01.16 | ₩28,315 | ₩28,743 | ₩28,274 | ₩28,368 | +0.19% | 146.9만 |
|---|
| 2026.01.15 | ₩27,993 | ₩28,475 | ₩27,913 | ₩28,449 | +1.63% | 194.6만 |
|---|
| 2026.01.14 | ₩28,348 | ₩28,435 | ₩27,658 | ₩27,738 | -2.15% | 274.3만 |
|---|
| 2026.01.13 | ₩29,387 | ₩29,480 | ₩28,663 | ₩28,690 | -2.37% | 215.5만 |
|---|
| 2026.01.12 | ₩30,130 | ₩30,164 | ₩29,387 | ₩29,681 | -1.49% | 138.1만 |
|---|
| 2026.01.09 | ₩29,990 | ₩30,244 | ₩29,494 | ₩30,097 | +0.36% | 128.7만 |
|---|
| 2026.01.08 | ₩30,325 | ₩30,421 | ₩29,675 | ₩29,869 | -1.50% | 131.8만 |
|---|
| 2026.01.07 | ₩29,668 | ₩29,949 | ₩29,480 | ₩29,842 | +0.59% | 173만 |
|---|
| 2026.01.06 | ₩28,757 | ₩29,735 | ₩28,743 | ₩29,333 | +2.00% | 316.6만 |
|---|
| 2026.01.05 | ₩29,253 | ₩29,395 | ₩28,556 | ₩28,770 | -1.65% | 291.8만 |
|---|
| 2026.01.02 | ₩30,566 | ₩30,727 | ₩29,789 | ₩30,258 | -1.01% | 422만 |
|---|
| 2025.12.31 | ₩30,552 | ₩31,209 | ₩30,539 | ₩31,048 | +1.62% | 276.7만 |
|---|
| 2025.12.30 | ₩30,834 | ₩30,954 | ₩30,338 | ₩30,914 | +0.26% | 325.3만 |
|---|
| 2025.12.29 | ₩31,062 | ₩31,247 | ₩30,847 | ₩31,182 | +0.39% | 138.4만 |
|---|
| 2025.12.26 | ₩30,539 | ₩31,410 | ₩30,485 | ₩31,035 | +1.62% | 133.9만 |
|---|
| 2025.12.24 | ₩31,169 | ₩31,450 | ₩30,995 | ₩31,115 | -0.17% | 66.1만 |
|---|
| 2025.12.23 | ₩31,062 | ₩31,410 | ₩30,807 | ₩31,048 | -0.04% | 105.8만 |
|---|
| 2025.12.22 | ₩30,191 | ₩30,954 | ₩30,030 | ₩30,807 | +2.04% | 141.3만 |
|---|
| 2025.12.19 | ₩30,887 | ₩31,316 | ₩30,345 | ₩30,874 | -0.04% | 243.6만 |
|---|
| 2025.12.18 | ₩30,700 | ₩32,214 | ₩30,405 | ₩32,147 | +4.71% | 412.8만 |
|---|
| 2025.12.17 | ₩31,035 | ₩31,879 | ₩30,071 | ₩31,665 | +2.03% | 425.4만 |
|---|
| 2025.12.16 | ₩31,303 | ₩31,351 | ₩30,847 | ₩31,048 | -0.81% | 237.5만 |
|---|
| 2025.12.15 | ₩30,485 | ₩31,959 | ₩30,338 | ₩31,718 | +4.04% | 478.2만 |
|---|
| 2025.12.12 | ₩29,588 | ₩30,472 | ₩29,413 | ₩30,217 | +2.13% | 256.4만 |
|---|
| 2025.12.11 | ₩30,217 | ₩30,512 | ₩29,695 | ₩29,722 | -1.64% | 353.1만 |
|---|
| 2025.12.10 | ₩29,655 | ₩29,769 | ₩28,837 | ₩29,467 | -0.63% | 291.6만 |
|---|
| 2025.12.09 | ₩30,204 | ₩30,298 | ₩28,745 | ₩29,279 | -3.06% | 358.2만 |
|---|
| 2025.12.08 | ₩29,815 | ₩30,452 | ₩29,708 | ₩30,070 | +0.85% | 164.8만 |
|---|
| 2025.12.05 | ₩30,164 | ₩30,901 | ₩29,836 | ₩30,526 | +1.20% | 196만 |
|---|
| 2025.12.04 | ₩29,413 | ₩30,010 | ₩29,266 | ₩29,494 | +0.27% | 192.2만 |
|---|
| 2025.12.03 | ₩29,480 | ₩29,748 | ₩29,119 | ₩29,346 | -0.45% | 242만 |
|---|
| 2025.12.02 | ₩30,874 | ₩30,961 | ₩29,480 | ₩29,976 | -2.91% | 498.8만 |
|---|
| 2025.12.01 | ₩31,785 | ₩32,603 | ₩31,651 | ₩32,053 | +0.84% | 295.2만 |
|---|
| 2025.11.28 | ₩29,507 | ₩30,465 | ₩29,480 | ₩30,298 | +2.68% | 197.8만 |
|---|
| 2025.11.26 | ₩31,524 | ₩31,740 | ₩30,378 | ₩30,566 | -3.04% | 156.9만 |
|---|
| 2025.11.25 | ₩31,598 | ₩31,946 | ₩31,222 | ₩31,477 | -0.38% | 130.2만 |
|---|
| 2025.11.24 | ₩32,120 | ₩32,415 | ₩30,834 | ₩30,874 | -3.88% | 243.3만 |
|---|
| 2025.11.21 | ₩32,951 | ₩33,460 | ₩32,234 | ₩32,616 | -1.02% | 494만 |
|---|
| 2025.11.20 | ₩30,231 | ₩32,093 | ₩30,164 | ₩31,946 | +5.67% | 558.4만 |
|---|
| 2025.11.19 | ₩30,351 | ₩31,196 | ₩29,943 | ₩30,874 | +1.72% | 410.9만 |
|---|
| 2025.11.18 | ₩30,150 | ₩30,402 | ₩29,467 | ₩29,815 | -1.11% | 402.4만 |
|---|
| 2025.11.17 | ₩29,413 | ₩30,318 | ₩28,843 | ₩30,097 | +2.32% | 525.6만 |
|---|
| 2025.11.14 | ₩29,052 | ₩29,407 | ₩28,449 | ₩29,333 | +0.97% | 513만 |
|---|
| 2025.11.13 | ₩27,082 | ₩28,321 | ₩26,822 | ₩28,288 | +4.45% | 506만 |
|---|
| 2025.11.12 | ₩26,452 | ₩27,508 | ₩26,412 | ₩27,310 | +3.24% | 316.8만 |
|---|
| 2025.11.11 | ₩26,532 | ₩27,008 | ₩26,506 | ₩26,975 | +1.67% | 176.6만 |
|---|
| 2025.11.10 | ₩26,104 | ₩26,527 | ₩26,090 | ₩26,171 | +0.26% | 254.7만 |
|---|
| 2025.11.07 | ₩27,712 | ₩27,926 | ₩26,693 | ₩26,733 | -3.53% | 290.8만 |
|---|
| 2025.11.06 | ₩27,001 | ₩27,658 | ₩26,988 | ₩27,497 | +1.84% | 284.1만 |
|---|
| 2025.11.05 | ₩27,082 | ₩27,227 | ₩26,548 | ₩26,747 | -1.24% | 239.4만 |
|---|
| 2025.11.04 | ₩26,881 | ₩27,899 | ₩26,599 | ₩27,604 | +2.69% | 620.4만 |
|---|
| 2025.11.03 | ₩25,929 | ₩26,452 | ₩25,769 | ₩26,157 | +0.88% | 297.4만 |
|---|
| 2025.10.31 | ₩25,420 | ₩25,726 | ₩25,139 | ₩25,434 | +0.05% | 279.5만 |
|---|
| 2025.10.30 | ₩25,809 | ₩26,278 | ₩25,769 | ₩26,224 | +1.61% | 240.9만 |
|---|
| 2025.10.29 | ₩24,616 | ₩25,568 | ₩24,616 | ₩25,259 | +2.61% | 253.2만 |
|---|
| 2025.10.28 | ₩24,308 | ₩24,643 | ₩24,072 | ₩24,616 | +1.27% | 173만 |
|---|
| 2025.10.27 | ₩24,268 | ₩24,429 | ₩24,126 | ₩24,308 | +0.17% | 242.5만 |
|---|
| 2025.10.24 | ₩25,152 | ₩25,514 | ₩25,139 | ₩25,326 | +0.69% | 144.8만 |
|---|
| 2025.10.23 | ₩25,661 | ₩25,755 | ₩25,112 | ₩25,380 | -1.10% | 174.6만 |
|---|
| 2025.10.22 | ₩25,889 | ₩26,063 | ₩25,668 | ₩25,970 | +0.31% | 374.2만 |
|---|
| 2025.10.21 | ₩25,769 | ₩25,889 | ₩24,549 | ₩25,045 | -2.81% | 388.5만 |
|---|
| 2025.10.20 | ₩25,313 | ₩25,521 | ₩25,058 | ₩25,286 | -0.11% | 232.4만 |
|---|
| 2025.10.17 | ₩26,599 | ₩26,827 | ₩26,130 | ₩26,358 | -0.91% | 307.3만 |
|---|
| 2025.10.16 | ₩25,286 | ₩26,090 | ₩25,192 | ₩25,916 | +2.49% | 327.9만 |
|---|
| 2025.10.15 | ₩25,166 | ₩25,495 | ₩24,991 | ₩25,246 | +0.32% | 148만 |
|---|
| 2025.10.14 | ₩25,300 | ₩25,487 | ₩24,710 | ₩24,911 | -1.54% | 218만 |
|---|
| 2025.10.13 | ₩24,522 | ₩24,630 | ₩24,194 | ₩24,201 | -1.31% | 200.8만 |
|---|
| 2025.10.10 | ₩22,995 | ₩24,187 | ₩22,888 | ₩24,053 | +4.60% | 334.4만 |
|---|