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 | ₩23,832 | ₩24,020 | ₩23,698 | ₩24,020 | +0.79% | 141.6만 |
| 2026.10.08 | ₩24,033 | ₩24,556 | ₩23,872 | ₩24,141 | +0.45% | 247.6만 |
| 2026.10.07 | ₩23,711 | ₩23,872 | ₩23,617 | ₩23,685 | -0.11% | 191.4만 |
| 2026.10.06 | ₩22,974 | ₩23,128 | ₩22,759 | ₩23,068 | +0.41% | 176만 |
| 2026.10.05 | ₩22,933 | ₩23,242 | ₩22,746 | ₩23,041 | +0.47% | 200.8만 |
| 2026.10.02 | ₩22,746 | ₩23,524 | ₩22,612 | ₩23,416 | +2.95% | 125.9만 |
| 2026.10.01 | ₩23,671 | ₩23,671 | ₩23,128 | ₩23,296 | -1.59% | 80.7만 |
| 2026.09.30 | ₩23,175 | ₩23,725 | ₩23,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,644 |
| +2.03% |
| 139.9만 |
| 2026.09.29 | ₩23,416 | ₩23,859 | ₩23,389 | ₩23,644 | +0.97% | 94.7만 |
|---|
| 2026.09.28 | ₩23,644 | ₩23,926 | ₩23,416 | ₩23,698 | +0.23% | 138.2만 |
|---|
| 2026.09.25 | ₩23,497 | ₩23,765 | ₩23,436 | ₩23,510 | +0.06% | 95.2만 |
|---|
| 2026.09.24 | ₩23,537 | ₩23,671 | ₩23,242 | ₩23,363 | -0.74% | 124.1만 |
|---|
| 2026.09.23 | ₩23,068 | ₩23,591 | ₩22,960 | ₩23,363 | +1.28% | 186.7만 |
|---|
| 2026.09.22 | ₩23,041 | ₩23,081 | ₩22,759 | ₩22,880 | -0.70% | 157.1만 |
|---|
| 2026.09.21 | ₩23,269 | ₩23,336 | ₩22,699 | ₩22,813 | -1.96% | 381.1만 |
|---|
| 2026.09.18 | ₩25,428 | ₩25,455 | ₩24,308 | ₩24,382 | -4.11% | 335.8만 |
|---|
| 2026.09.17 | ₩26,018 | ₩26,206 | ₩25,817 | ₩25,978 | -0.15% | 53.2만 |
|---|
| 2026.09.16 | ₩26,280 | ₩26,528 | ₩26,005 | ₩26,166 | -0.43% | 225만 |
|---|
| 2026.09.15 | ₩25,884 | ₩26,514 | ₩25,736 | ₩26,125 | +0.93% | 281.4만 |
|---|
| 2026.09.14 | ₩25,589 | ₩25,589 | ₩25,079 | ₩25,187 | -1.57% | 98.5만 |
|---|
| 2026.09.11 | ₩25,683 | ₩25,897 | ₩24,898 | ₩25,750 | +0.26% | 130.7만 |
|---|
| 2026.09.10 | ₩25,884 | ₩25,938 | ₩25,663 | ₩25,790 | -0.36% | 93.7만 |
|---|
| 2026.09.09 | ₩24,972 | ₩25,495 | ₩24,972 | ₩25,415 | +1.77% | 76.2만 |
|---|
| 2026.09.08 | ₩25,388 | ₩25,629 | ₩25,173 | ₩25,334 | -0.21% | 84.3만 |
|---|
| 2026.09.04 | ₩25,066 | ₩25,274 | ₩24,892 | ₩24,892 | -0.70% | 123.1만 |
|---|
| 2026.09.03 | ₩25,441 | ₩25,441 | ₩24,295 | ₩24,301 | -4.48% | 228만 |
|---|
| 2026.09.02 | ₩25,938 | ₩26,052 | ₩25,723 | ₩25,804 | -0.52% | 79.8만 |
|---|
| 2026.09.01 | ₩25,656 | ₩26,092 | ₩25,441 | ₩25,804 | +0.58% | 109.8만 |
|---|
| 2026.08.31 | ₩26,072 | ₩26,192 | ₩25,656 | ₩25,763 | -1.18% | 128.9만 |
|---|
| 2026.08.28 | ₩25,696 | ₩26,454 | ₩25,495 | ₩26,233 | +2.09% | 194.4만 |
|---|
| 2026.08.27 | ₩25,643 | ₩25,804 | ₩25,160 | ₩25,495 | -0.58% | 163만 |
|---|
| 2026.08.26 | ₩26,045 | ₩26,219 | ₩25,884 | ₩25,911 | -0.51% | 125.8만 |
|---|
| 2026.08.25 | ₩25,871 | ₩26,045 | ₩25,573 | ₩25,804 | -0.26% | 218.6만 |
|---|
| 2026.08.24 | ₩25,750 | ₩26,146 | ₩25,408 | ₩25,817 | +0.26% | 285만 |
|---|
| 2026.08.21 | ₩26,407 | ₩26,702 | ₩26,072 | ₩26,394 | -0.05% | 457.6만 |
|---|
| 2026.08.20 | ₩28,392 | ₩28,754 | ₩27,949 | ₩28,057 | -1.18% | 255.5만 |
|---|
| 2026.08.19 | ₩31,611 | ₩31,725 | ₩29,317 | ₩29,934 | -5.30% | 363.7만 |
|---|
| 2026.08.18 | ₩32,120 | ₩32,120 | ₩31,570 | ₩31,798 | -1.00% | 60.7만 |
|---|
| 2026.08.17 | ₩32,429 | ₩32,429 | ₩31,798 | ₩31,973 | -1.41% | 85.6만 |
|---|
| 2026.08.14 | ₩32,818 | ₩32,918 | ₩32,536 | ₩32,697 | -0.37% | 69.3만 |
|---|
| 2026.08.13 | ₩32,362 | ₩32,737 | ₩32,134 | ₩32,415 | +0.17% | 54.1만 |
|---|
| 2026.08.12 | ₩32,161 | ₩32,503 | ₩32,080 | ₩32,429 | +0.83% | 55.1만 |
|---|
| 2026.08.11 | ₩32,040 | ₩32,523 | ₩32,000 | ₩32,348 | +0.96% | 47.4만 |
|---|
| 2026.08.10 | ₩31,664 | ₩32,228 | ₩31,651 | ₩32,080 | +1.31% | 93.9만 |
|---|
| 2026.08.07 | ₩31,477 | ₩31,845 | ₩31,396 | ₩31,584 | +0.34% | 98.3만 |
|---|
| 2026.08.06 | ₩31,946 | ₩32,000 | ₩31,584 | ₩31,892 | -0.17% | 143.2만 |
|---|
| 2026.08.05 | ₩31,986 | ₩32,127 | ₩31,570 | ₩31,611 | -1.17% | 76.3만 |
|---|
| 2026.08.04 | ₩32,120 | ₩32,268 | ₩31,839 | ₩31,946 | -0.54% | 107.1만 |
|---|
| 2026.08.03 | ₩32,737 | ₩32,851 | ₩32,020 | ₩32,107 | -1.93% | 100.4만 |
|---|
| 2026.07.31 | ₩33,971 | ₩34,709 | ₩33,964 | ₩34,373 | +1.18% | 145.1만 |
|---|
| 2026.07.30 | ₩33,421 | ₩33,502 | ₩33,193 | ₩33,368 | -0.16% | 85만 |
|---|
| 2026.07.29 | ₩33,743 | ₩34,104 | ₩33,448 | ₩34,065 | +0.95% | 94.2만 |
|---|
| 2026.07.28 | ₩34,253 | ₩34,508 | ₩33,810 | ₩33,931 | -0.94% | 51.4만 |
|---|
| 2026.07.27 | ₩33,354 | ₩33,622 | ₩32,959 | ₩33,341 | -0.04% | 48.6만 |
|---|
| 2026.07.24 | ₩33,676 | ₩34,005 | ₩33,636 | ₩33,716 | +0.12% | 78.8만 |
|---|
| 2026.07.23 | ₩33,327 | ₩33,515 | ₩33,213 | ₩33,435 | +0.32% | 76.5만 |
|---|
| 2026.07.22 | ₩32,979 | ₩33,019 | ₩32,617 | ₩32,858 | -0.37% | 105.8만 |
|---|
| 2026.07.21 | ₩32,563 | ₩32,764 | ₩32,281 | ₩32,603 | +0.12% | 186.7만 |
|---|
| 2026.07.20 | ₩33,582 | ₩33,824 | ₩32,905 | ₩33,274 | -0.92% | 99.4만 |
|---|
| 2026.07.17 | ₩34,467 | ₩34,628 | ₩33,609 | ₩33,730 | -2.14% | 106.2만 |
|---|
| 2026.07.16 | ₩33,689 | ₩33,817 | ₩33,354 | ₩33,663 | -0.08% | 76.8만 |
|---|
| 2026.07.15 | ₩33,126 | ₩33,421 | ₩32,992 | ₩33,287 | +0.49% | 85.4만 |
|---|
| 2026.07.14 | ₩33,864 | ₩34,092 | ₩33,254 | ₩33,488 | -1.11% | 145.5만 |
|---|
| 2026.07.13 | ₩34,709 | ₩35,071 | ₩34,454 | ₩34,816 | +0.31% | 65.9만 |
|---|
| 2026.07.10 | ₩33,770 | ₩34,011 | ₩33,461 | ₩33,917 | +0.44% | 135.4만 |
|---|
| 2026.07.09 | ₩34,575 | ₩34,682 | ₩34,119 | ₩34,266 | -0.89% | 75.9만 |
|---|
| 2026.07.08 | ₩35,098 | ₩35,245 | ₩34,762 | ₩34,829 | -0.76% | 75.6만 |
|---|
| 2026.07.07 | ₩34,387 | ₩34,628 | ₩33,770 | ₩33,984 | -1.17% | 105.9만 |
|---|
| 2026.07.06 | ₩35,379 | ₩35,433 | ₩33,897 | ₩34,025 | -3.83% | 220.9만 |
|---|
| 2026.07.02 | ₩35,178 | ₩35,487 | ₩34,843 | ₩35,285 | +0.30% | 146.1만 |
|---|
| 2026.07.01 | ₩37,002 | ₩37,123 | ₩35,855 | ₩36,171 | -2.25% | 111.7만 |
|---|
| 2026.06.30 | ₩39,134 | ₩39,349 | ₩38,678 | ₩38,933 | -0.51% | 149.3만 |
|---|
| 2026.06.29 | ₩38,209 | ₩38,860 | ₩37,726 | ₩37,887 | -0.84% | 131만 |
|---|
| 2026.06.26 | ₩38,893 | ₩38,893 | ₩37,745 | ₩38,263 | -1.62% | 181.8만 |
|---|
| 2026.06.25 | ₩37,404 | ₩39,403 | ₩37,337 | ₩38,585 | +3.16% | 278.8만 |
|---|
| 2026.06.24 | ₩37,096 | ₩38,731 | ₩36,922 | ₩38,222 | +3.04% | 255.1만 |
|---|
| 2026.06.23 | ₩36,922 | ₩37,002 | ₩36,472 | ₩36,747 | -0.47% | 182.8만 |
|---|
| 2026.06.22 | ₩35,245 | ₩35,701 | ₩34,896 | ₩35,567 | +0.91% | 107.8만 |
|---|
| 2026.06.18 | ₩35,648 | ₩36,840 | ₩35,623 | ₩36,439 | +2.22% | 168.8만 |
|---|
| 2026.06.17 | ₩35,352 | ₩35,815 | ₩34,514 | ₩35,688 | +0.95% | 207.8만 |
|---|
| 2026.06.16 | ₩34,789 | ₩35,098 | ₩34,628 | ₩34,910 | +0.35% | 84.4만 |
|---|
| 2026.06.15 | ₩34,266 | ₩34,615 | ₩34,031 | ₩34,454 | +0.55% | 187.8만 |
|---|
| 2026.06.12 | ₩36,251 | ₩36,452 | ₩35,654 | ₩36,117 | -0.37% | 130.8만 |
|---|
| 2026.06.11 | ₩36,559 | ₩36,895 | ₩35,916 | ₩36,090 | -1.28% | 138.9만 |
|---|
| 2026.06.10 | ₩37,311 | ₩37,351 | ₩36,533 | ₩37,083 | -0.61% | 137.2만 |
|---|
| 2026.06.09 | ₩36,895 | ₩37,793 | ₩36,747 | ₩36,989 | +0.25% | 285.4만 |
|---|
| 2026.06.08 | ₩36,117 | ₩36,305 | ₩35,688 | ₩36,238 | +0.33% | 265.9만 |
|---|
| 2026.06.05 | ₩37,136 | ₩38,813 | ₩37,042 | ₩38,129 | +2.67% | 560만 |
|---|
| 2026.06.04 | ₩36,492 | ₩36,653 | ₩35,788 | ₩36,264 | -0.62% | 347.4만 |
|---|
| 2026.06.03 | ₩34,628 | ₩35,406 | ₩34,440 | ₩35,312 | +1.98% | 163만 |
|---|
| 2026.06.02 | ₩33,622 | ₩34,776 | ₩33,596 | ₩34,387 | +2.27% | 284.9만 |
|---|
| 2026.06.01 | ₩32,335 | ₩32,858 | ₩32,248 | ₩32,442 | +0.33% | 240.5만 |
|---|
| 2026.05.29 | ₩32,120 | ₩32,355 | ₩31,530 | ₩31,879 | -0.75% | 182.9만 |
|---|
| 2026.05.28 | ₩32,080 | ₩32,335 | ₩31,798 | ₩31,919 | -0.50% | 235만 |
|---|
| 2026.05.27 | ₩31,208 | ₩31,443 | ₩31,081 | ₩31,275 | +0.21% | 249.6만 |
|---|
| 2026.05.26 | ₩30,524 | ₩30,980 | ₩29,984 | ₩30,886 | +1.19% | 142.1만 |
|---|
| 2026.05.22 | ₩30,323 | ₩30,994 | ₩30,310 | ₩30,913 | +1.95% | 122.2만 |
|---|
| 2026.05.21 | ₩30,350 | ₩30,565 | ₩29,988 | ₩30,149 | -0.66% | 124.8만 |
|---|
| 2026.05.20 | ₩30,310 | ₩30,493 | ₩30,082 | ₩30,162 | -0.49% | 66.9만 |
|---|
| 2026.05.19 | ₩30,605 | ₩30,805 | ₩30,417 | ₩30,511 | -0.31% | 80.1만 |
|---|
| 2026.05.18 | ₩30,337 | ₩30,819 | ₩30,323 | ₩30,471 | +0.44% | 172.7만 |
|---|
| 2026.05.15 | ₩29,317 | ₩29,800 | ₩29,311 | ₩29,639 | +1.10% | 110만 |
|---|
| 2026.05.14 | ₩29,344 | ₩29,478 | ₩28,517 | ₩28,754 | -2.01% | 133.3만 |
|---|
| 2026.05.13 | ₩29,277 | ₩29,800 | ₩29,253 | ₩29,465 | +0.64% | 143.9만 |
|---|
| 2026.05.12 | ₩29,089 | ₩29,378 | ₩28,989 | ₩29,022 | -0.23% | 98.5만 |
|---|
| 2026.05.11 | ₩28,902 | ₩29,156 | ₩28,513 | ₩28,580 | -1.11% | 90.6만 |
|---|
| 2026.05.08 | ₩29,451 | ₩29,492 | ₩29,143 | ₩29,210 | -0.82% | 98.1만 |
|---|
| 2026.05.07 | ₩28,969 | ₩29,478 | ₩28,955 | ₩29,264 | +1.02% | 168.9만 |
|---|
| 2026.05.06 | ₩28,593 | ₩28,875 | ₩28,526 | ₩28,754 | +0.56% | 114.2만 |
|---|
| 2026.05.05 | ₩28,727 | ₩28,922 | ₩28,633 | ₩28,674 | -0.19% | 136.1만 |
|---|
| 2026.05.04 | ₩29,666 | ₩29,867 | ₩28,975 | ₩29,237 | -1.45% | 158.6만 |
|---|
| 2026.05.01 | ₩29,881 | ₩29,988 | ₩29,626 | ₩29,867 | -0.04% | 112.6만 |
|---|
| 2026.04.30 | ₩31,061 | ₩31,094 | ₩30,819 | ₩30,954 | -0.35% | 111.2만 |
|---|
| 2026.04.29 | ₩30,752 | ₩31,584 | ₩30,726 | ₩31,329 | +1.88% | 154.9만 |
|---|
| 2026.04.28 | ₩31,047 | ₩31,275 | ₩30,954 | ₩30,967 | -0.26% | 136.3만 |
|---|
| 2026.04.27 | ₩30,417 | ₩30,920 | ₩30,189 | ₩30,766 | +1.15% | 131.6만 |
|---|
| 2026.04.24 | ₩30,189 | ₩30,551 | ₩30,149 | ₩30,417 | +0.76% | 89.5만 |
|---|
| 2026.04.23 | ₩30,430 | ₩30,685 | ₩30,015 | ₩30,350 | -0.26% | 142.2만 |
|---|
| 2026.04.22 | ₩30,095 | ₩30,169 | ₩29,673 | ₩29,934 | -0.53% | 194.6만 |
|---|
| 2026.04.21 | ₩31,128 | ₩31,631 | ₩30,900 | ₩31,557 | +1.38% | 106.5만 |
|---|
| 2026.04.20 | ₩31,463 | ₩31,664 | ₩30,940 | ₩31,021 | -1.41% | 119.8만 |
|---|
| 2026.04.17 | ₩30,886 | ₩31,054 | ₩30,176 | ₩30,538 | -1.13% | 373.4만 |
|---|
| 2026.04.16 | ₩31,584 | ₩32,328 | ₩31,396 | ₩31,409 | -0.55% | 133.2만 |
|---|
| 2026.04.15 | ₩31,812 | ₩32,174 | ₩31,436 | ₩31,544 | -0.84% | 133.7만 |
|---|
| 2026.04.14 | ₩31,731 | ₩32,053 | ₩31,021 | ₩31,892 | +0.51% | 290.7만 |
|---|
| 2026.04.13 | ₩33,220 | ₩33,388 | ₩32,201 | ₩32,254 | -2.91% | 182.2만 |
|---|
| 2026.04.10 | ₩32,710 | ₩32,918 | ₩32,254 | ₩32,281 | -1.31% | 110.7만 |
|---|
| 2026.04.09 | ₩33,274 | ₩33,555 | ₩32,583 | ₩32,791 | -1.45% | 189.7만 |
|---|
| 2026.04.08 | ₩32,563 | ₩33,515 | ₩32,523 | ₩33,180 | +1.89% | 144.5만 |
|---|
| 2026.04.07 | ₩34,588 | ₩34,977 | ₩34,293 | ₩34,333 | -0.74% | 182.2만 |
|---|
| 2026.04.06 | ₩34,105 | ₩34,259 | ₩33,609 | ₩33,958 | -0.43% | 260.4만 |
|---|
| 2026.04.02 | ₩35,862 | ₩36,070 | ₩35,165 | ₩35,420 | -1.23% | 198.4만 |
|---|
| 2026.04.01 | ₩34,577 | ₩34,923 | ₩34,266 | ₩34,803 | +0.65% | 129.5만 |
|---|
| 2026.03.31 | ₩36,318 | ₩36,546 | ₩35,352 | ₩35,755 | -1.55% | 271.1만 |
|---|
| 2026.03.30 | ₩35,715 | ₩36,667 | ₩35,623 | ₩36,492 | +2.18% | 180.8만 |
|---|
| 2026.03.27 | ₩36,412 | ₩37,015 | ₩36,392 | ₩36,761 | +0.96% | 253.3만 |
|---|
| 2026.03.26 | ₩35,017 | ₩35,646 | ₩34,796 | ₩35,433 | +1.19% | 229.5만 |
|---|
| 2026.03.25 | ₩33,904 | ₩34,440 | ₩33,723 | ₩34,306 | +1.19% | 238.2만 |
|---|
| 2026.03.24 | ₩34,454 | ₩35,265 | ₩34,347 | ₩35,031 | +1.67% | 245.2만 |
|---|
| 2026.03.23 | ₩34,320 | ₩34,695 | ₩33,824 | ₩34,373 | +0.16% | 247.8만 |
|---|
| 2026.03.20 | ₩34,454 | ₩35,004 | ₩34,440 | ₩34,601 | +0.43% | 149.5만 |
|---|
| 2026.03.19 | ₩35,031 | ₩35,299 | ₩34,400 | ₩34,561 | -1.34% | 209.5만 |
|---|
| 2026.03.18 | ₩33,582 | ₩34,273 | ₩33,542 | ₩34,172 | +1.76% | 245.3만 |
|---|
| 2026.03.17 | ₩33,019 | ₩33,153 | ₩32,469 | ₩32,657 | -1.10% | 137만 |
|---|
| 2026.03.16 | ₩32,912 | ₩33,388 | ₩32,604 | ₩32,898 | -0.04% | 219.6만 |
|---|
| 2026.03.13 | ₩33,301 | ₩34,380 | ₩32,818 | ₩34,226 | +2.78% | 243.1만 |
|---|
| 2026.03.12 | ₩34,736 | ₩35,138 | ₩34,454 | ₩34,548 | -0.54% | 184.5만 |
|---|
| 2026.03.11 | ₩34,668 | ₩34,937 | ₩34,112 | ₩34,467 | -0.58% | 168.7만 |
|---|
| 2026.03.10 | ₩34,347 | ₩35,158 | ₩33,850 | ₩34,776 | +1.25% | 157.6만 |
|---|
| 2026.03.09 | ₩35,426 | ₩35,715 | ₩35,031 | ₩35,299 | -0.36% | 194.3만 |
|---|
| 2026.03.06 | ₩35,339 | ₩35,943 | ₩35,299 | ₩35,755 | +1.18% | 192.1만 |
|---|
| 2026.03.05 | ₩33,609 | ₩34,508 | ₩33,502 | ₩34,212 | +1.80% | 222.7만 |
|---|
| 2026.03.04 | ₩34,092 | ₩34,293 | ₩32,871 | ₩33,368 | -2.12% | 440.9만 |
|---|
| 2026.03.03 | ₩36,533 | ₩36,989 | ₩35,534 | ₩35,943 | -1.62% | 292.4만 |
|---|
| 2026.03.02 | ₩37,485 | ₩37,485 | ₩34,883 | ₩35,460 | -5.40% | 347.2만 |
|---|
| 2026.02.27 | ₩38,437 | ₩39,014 | ₩38,330 | ₩38,732 | +0.77% | 190.6만 |
|---|
| 2026.02.26 | ₩37,311 | ₩38,196 | ₩37,257 | ₩37,699 | +1.04% | 219.3만 |
|---|
| 2026.02.25 | ₩38,357 | ₩38,585 | ₩36,546 | ₩36,761 | -4.16% | 399.8만 |
|---|
| 2026.02.24 | ₩40,583 | ₩40,690 | ₩39,497 | ₩39,644 | -2.31% | 188.7만 |
|---|
| 2026.02.23 | ₩38,732 | ₩39,993 | ₩38,665 | ₩39,658 | +2.39% | 249.3만 |
|---|
| 2026.02.20 | ₩38,222 | ₩38,491 | ₩37,632 | ₩37,807 | -1.09% | 216.6만 |
|---|
| 2026.02.19 | ₩38,880 | ₩39,054 | ₩38,115 | ₩38,182 | -1.79% | 154.2만 |
|---|
| 2026.02.18 | ₩38,222 | ₩38,906 | ₩37,498 | ₩38,678 | +1.19% | 249.3만 |
|---|
| 2026.02.17 | ₩37,713 | ₩38,477 | ₩37,585 | ₩37,834 | +0.32% | 242.9만 |
|---|
| 2026.02.13 | ₩38,142 | ₩38,437 | ₩36,841 | ₩37,257 | -2.32% | 306.9만 |
|---|
| 2026.02.12 | ₩37,820 | ₩39,443 | ₩37,659 | ₩39,282 | +3.87% | 276.5만 |
|---|
| 2026.02.11 | ₩37,780 | ₩39,059 | ₩37,679 | ₩38,048 | +0.71% | 328.9만 |
|---|
| 2026.02.10 | ₩37,203 | ₩37,854 | ₩36,747 | ₩37,378 | +0.47% | 269.9만 |
|---|
| 2026.02.09 | ₩37,297 | ₩37,579 | ₩36,144 | ₩36,358 | -2.52% | 215.1만 |
|---|
| 2026.02.06 | ₩38,638 | ₩38,665 | ₩35,795 | ₩36,734 | -4.93% | 662.3만 |
|---|
| 2026.02.05 | ₩37,699 | ₩41,488 | ₩37,284 | ₩40,797 | +8.22% | 1117만 |
|---|
| 2026.02.04 | ₩35,205 | ₩36,667 | ₩35,010 | ₩36,103 | +2.55% | 409.9만 |
|---|
| 2026.02.03 | ₩33,783 | ₩36,184 | ₩33,783 | ₩34,668 | +2.62% | 421.7만 |
|---|
| 2026.02.02 | ₩33,904 | ₩34,119 | ₩33,421 | ₩33,958 | +0.16% | 403.1만 |
|---|
| 2026.01.30 | ₩32,563 | ₩32,952 | ₩31,892 | ₩32,174 | -1.19% | 299.2만 |
|---|
| 2026.01.29 | ₩30,860 | ₩32,362 | ₩30,806 | ₩32,080 | +3.95% | 329.7만 |
|---|
| 2026.01.28 | ₩30,055 | ₩30,444 | ₩29,869 | ₩30,350 | +0.98% | 124.3만 |
|---|
| 2026.01.27 | ₩30,658 | ₩31,010 | ₩30,216 | ₩30,256 | -1.31% | 133.1만 |
|---|
| 2026.01.26 | ₩30,873 | ₩31,061 | ₩30,457 | ₩30,900 | +0.09% | 192.3만 |
|---|
| 2026.01.23 | ₩30,189 | ₩30,551 | ₩29,639 | ₩30,229 | +0.13% | 181.2만 |
|---|
| 2026.01.22 | ₩30,189 | ₩30,578 | ₩30,068 | ₩30,256 | +0.22% | 150.4만 |
|---|
| 2026.01.21 | ₩30,176 | ₩30,967 | ₩29,860 | ₩29,974 | -0.67% | 340.2만 |
|---|
| 2026.01.20 | ₩29,800 | ₩30,303 | ₩29,653 | ₩30,189 | +1.31% | 262.3만 |
|---|
| 2026.01.16 | ₩28,338 | ₩28,767 | ₩28,298 | ₩28,392 | +0.19% | 146.9만 |
|---|
| 2026.01.15 | ₩28,016 | ₩28,499 | ₩27,936 | ₩28,472 | +1.63% | 194.6만 |
|---|
| 2026.01.14 | ₩28,372 | ₩28,459 | ₩27,681 | ₩27,762 | -2.15% | 274.3만 |
|---|
| 2026.01.13 | ₩29,411 | ₩29,505 | ₩28,687 | ₩28,714 | -2.37% | 215.5만 |
|---|
| 2026.01.12 | ₩30,156 | ₩30,189 | ₩29,411 | ₩29,706 | -1.49% | 138.1만 |
|---|
| 2026.01.09 | ₩30,015 | ₩30,270 | ₩29,518 | ₩30,122 | +0.36% | 128.7만 |
|---|
| 2026.01.08 | ₩30,350 | ₩30,447 | ₩29,700 | ₩29,894 | -1.50% | 131.8만 |
|---|
| 2026.01.07 | ₩29,693 | ₩29,974 | ₩29,505 | ₩29,867 | +0.59% | 173만 |
|---|
| 2026.01.06 | ₩28,781 | ₩29,760 | ₩28,767 | ₩29,358 | +2.00% | 316.6만 |
|---|
| 2026.01.05 | ₩29,277 | ₩29,419 | ₩28,580 | ₩28,794 | -1.65% | 291.8만 |
|---|
| 2026.01.02 | ₩30,591 | ₩30,752 | ₩29,814 | ₩30,283 | -1.01% | 422만 |
|---|
| 2025.12.31 | ₩30,578 | ₩31,235 | ₩30,565 | ₩31,074 | +1.62% | 276.7만 |
|---|
| 2025.12.30 | ₩30,860 | ₩30,980 | ₩30,363 | ₩30,940 | +0.26% | 325.3만 |
|---|
| 2025.12.29 | ₩31,088 | ₩31,273 | ₩30,873 | ₩31,208 | +0.39% | 138.4만 |
|---|
| 2025.12.26 | ₩30,565 | ₩31,436 | ₩30,511 | ₩31,061 | +1.62% | 133.9만 |
|---|
| 2025.12.24 | ₩31,195 | ₩31,477 | ₩31,021 | ₩31,141 | -0.17% | 66.1만 |
|---|
| 2025.12.23 | ₩31,088 | ₩31,436 | ₩30,833 | ₩31,074 | -0.04% | 105.8만 |
|---|
| 2025.12.22 | ₩30,216 | ₩30,980 | ₩30,055 | ₩30,833 | +2.04% | 141.3만 |
|---|
| 2025.12.19 | ₩30,913 | ₩31,342 | ₩30,370 | ₩30,900 | -0.04% | 243.6만 |
|---|
| 2025.12.18 | ₩30,726 | ₩32,241 | ₩30,430 | ₩32,174 | +4.71% | 412.8만 |
|---|
| 2025.12.17 | ₩31,061 | ₩31,906 | ₩30,097 | ₩31,691 | +2.03% | 425.4만 |
|---|
| 2025.12.16 | ₩31,329 | ₩31,377 | ₩30,873 | ₩31,074 | -0.81% | 237.5만 |
|---|
| 2025.12.15 | ₩30,511 | ₩31,986 | ₩30,363 | ₩31,745 | +4.04% | 478.2만 |
|---|
| 2025.12.12 | ₩29,612 | ₩30,498 | ₩29,438 | ₩30,243 | +2.13% | 256.4만 |
|---|
| 2025.12.11 | ₩30,243 | ₩30,538 | ₩29,720 | ₩29,746 | -1.64% | 353.1만 |
|---|
| 2025.12.10 | ₩29,679 | ₩29,793 | ₩28,861 | ₩29,492 | -0.63% | 291.6만 |
|---|
| 2025.12.09 | ₩30,229 | ₩30,323 | ₩28,769 | ₩29,304 | -3.06% | 358.2만 |
|---|
| 2025.12.08 | ₩29,840 | ₩30,477 | ₩29,733 | ₩30,095 | +0.85% | 164.8만 |
|---|
| 2025.12.05 | ₩30,189 | ₩30,927 | ₩29,860 | ₩30,551 | +1.20% | 196만 |
|---|
| 2025.12.04 | ₩29,438 | ₩30,035 | ₩29,290 | ₩29,518 | +0.27% | 192.2만 |
|---|
| 2025.12.03 | ₩29,505 | ₩29,773 | ₩29,143 | ₩29,371 | -0.45% | 242만 |
|---|
| 2025.12.02 | ₩30,900 | ₩30,987 | ₩29,505 | ₩30,001 | -2.91% | 498.8만 |
|---|
| 2025.12.01 | ₩31,812 | ₩32,630 | ₩31,678 | ₩32,080 | +0.84% | 295.2만 |
|---|
| 2025.11.28 | ₩29,532 | ₩30,491 | ₩29,505 | ₩30,323 | +2.68% | 197.8만 |
|---|
| 2025.11.26 | ₩31,550 | ₩31,766 | ₩30,404 | ₩30,591 | -3.04% | 156.9만 |
|---|
| 2025.11.25 | ₩31,624 | ₩31,973 | ₩31,249 | ₩31,503 | -0.38% | 130.2만 |
|---|
| 2025.11.24 | ₩32,147 | ₩32,442 | ₩30,860 | ₩30,900 | -3.88% | 243.3만 |
|---|
| 2025.11.21 | ₩32,979 | ₩33,488 | ₩32,261 | ₩32,643 | -1.02% | 494만 |
|---|
| 2025.11.20 | ₩30,256 | ₩32,120 | ₩30,189 | ₩31,973 | +5.67% | 558.4만 |
|---|
| 2025.11.19 | ₩30,377 | ₩31,222 | ₩29,968 | ₩30,900 | +1.72% | 410.9만 |
|---|
| 2025.11.18 | ₩30,176 | ₩30,428 | ₩29,492 | ₩29,840 | -1.11% | 402.4만 |
|---|
| 2025.11.17 | ₩29,438 | ₩30,343 | ₩28,867 | ₩30,122 | +2.32% | 525.6만 |
|---|
| 2025.11.14 | ₩29,076 | ₩29,431 | ₩28,472 | ₩29,358 | +0.97% | 513만 |
|---|
| 2025.11.13 | ₩27,104 | ₩28,345 | ₩26,844 | ₩28,311 | +4.45% | 506만 |
|---|
| 2025.11.12 | ₩26,474 | ₩27,531 | ₩26,434 | ₩27,332 | +3.24% | 316.8만 |
|---|
| 2025.11.11 | ₩26,555 | ₩27,031 | ₩26,528 | ₩26,997 | +1.67% | 176.6만 |
|---|
| 2025.11.10 | ₩26,125 | ₩26,549 | ₩26,112 | ₩26,192 | +0.26% | 254.7만 |
|---|
| 2025.11.07 | ₩27,735 | ₩27,949 | ₩26,716 | ₩26,756 | -3.53% | 290.8만 |
|---|
| 2025.11.06 | ₩27,024 | ₩27,681 | ₩27,011 | ₩27,520 | +1.84% | 284.1만 |
|---|
| 2025.11.05 | ₩27,104 | ₩27,249 | ₩26,571 | ₩26,769 | -1.24% | 239.4만 |
|---|
| 2025.11.04 | ₩26,903 | ₩27,923 | ₩26,622 | ₩27,627 | +2.69% | 620.4만 |
|---|
| 2025.11.03 | ₩25,951 | ₩26,474 | ₩25,790 | ₩26,179 | +0.88% | 297.4만 |
|---|
| 2025.10.31 | ₩25,441 | ₩25,747 | ₩25,160 | ₩25,455 | +0.05% | 279.5만 |
|---|
| 2025.10.30 | ₩25,830 | ₩26,300 | ₩25,790 | ₩26,246 | +1.61% | 240.9만 |
|---|
| 2025.10.29 | ₩24,637 | ₩25,589 | ₩24,637 | ₩25,280 | +2.61% | 253.2만 |
|---|
| 2025.10.28 | ₩24,328 | ₩24,664 | ₩24,092 | ₩24,637 | +1.27% | 173만 |
|---|
| 2025.10.27 | ₩24,288 | ₩24,449 | ₩24,146 | ₩24,328 | +0.17% | 242.5만 |
|---|
| 2025.10.24 | ₩25,173 | ₩25,535 | ₩25,160 | ₩25,348 | +0.69% | 144.8만 |
|---|
| 2025.10.23 | ₩25,683 | ₩25,777 | ₩25,133 | ₩25,401 | -1.10% | 174.6만 |
|---|
| 2025.10.22 | ₩25,911 | ₩26,085 | ₩25,690 | ₩25,991 | +0.31% | 374.2만 |
|---|
| 2025.10.21 | ₩25,790 | ₩25,911 | ₩24,570 | ₩25,066 | -2.81% | 388.5만 |
|---|
| 2025.10.20 | ₩25,334 | ₩25,542 | ₩25,079 | ₩25,307 | -0.11% | 232.4만 |
|---|
| 2025.10.17 | ₩26,622 | ₩26,850 | ₩26,152 | ₩26,380 | -0.91% | 307.3만 |
|---|
| 2025.10.16 | ₩25,307 | ₩26,112 | ₩25,213 | ₩25,938 | +2.49% | 327.9만 |
|---|
| 2025.10.15 | ₩25,187 | ₩25,517 | ₩25,012 | ₩25,267 | +0.32% | 148만 |
|---|
| 2025.10.14 | ₩25,321 | ₩25,508 | ₩24,731 | ₩24,932 | -1.54% | 218만 |
|---|
| 2025.10.13 | ₩24,543 | ₩24,650 | ₩24,214 | ₩24,221 | -1.31% | 200.8만 |
|---|
| 2025.10.10 | ₩23,014 | ₩24,208 | ₩22,907 | ₩24,073 | +4.60% | 334.4만 |
|---|