시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Bitcoin ETF 과거 주가
ProShares UltraShort Bitcoin ETF · SBIT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Bitcoin ETF · SBIT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,353 | ₩42,023 | ₩40,911 | ₩41,996 | +1.56% | 103.2만 |
| 2026.10.08 | ₩41,943 | ₩43,886 | ₩41,514 | ₩42,546 | +1.44% | 195.8만 |
| 2026.10.07 | ₩40,938 | ₩41,500 | ₩40,670 | ₩40,871 | -0.16% | 103.9만 |
| 2026.10.06 | ₩38,500 | ₩39,048 | ₩37,815 | ₩38,861 | +0.94% | 175.1만 |
| 2026.10.05 | ₩38,338 | ₩39,417 | ₩37,722 | ₩38,660 | +0.84% | 105만 |
| 2026.10.02 | ₩37,829 | ₩40,442 | ₩37,279 | ₩40,026 | +5.81% | 386.4만 |
| 2026.10.01 | ₩40,830 | ₩40,911 | ₩39,062 | ₩39,691 | -2.79% | 98.3만 |
| 2026.09.30 | ₩39,155 | ₩41,023 | ₩38,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,737 |
| +4.04% |
| 67.6만 |
| 2026.09.29 | ₩40,026 | ₩41,474 | ₩39,919 | ₩40,790 | +1.91% | 84.1만 |
|---|
| 2026.09.28 | ₩40,817 | ₩41,755 | ₩39,992 | ₩40,897 | +0.20% | 94.1만 |
|---|
| 2026.09.25 | ₩40,214 | ₩41,152 | ₩40,093 | ₩40,308 | +0.23% | 72.4만 |
|---|
| 2026.09.24 | ₩40,549 | ₩40,871 | ₩39,397 | ₩39,866 | -1.69% | 101.9만 |
|---|
| 2026.09.23 | ₩38,874 | ₩40,616 | ₩38,512 | ₩39,745 | +2.24% | 147.8만 |
|---|
| 2026.09.22 | ₩38,767 | ₩38,928 | ₩37,829 | ₩38,298 | -1.21% | 116.5만 |
|---|
| 2026.09.21 | ₩39,651 | ₩39,892 | ₩37,588 | ₩38,003 | -4.16% | 206.5만 |
|---|
| 2026.09.18 | ₩47,785 | ₩47,785 | ₩43,417 | ₩43,618 | -8.72% | 192만 |
|---|
| 2026.09.17 | ₩50,036 | ₩50,639 | ₩49,179 | ₩49,849 | -0.37% | 140.5만 |
|---|
| 2026.09.16 | ₩50,934 | ₩51,896 | ₩49,795 | ₩50,519 | -0.82% | 101.6만 |
|---|
| 2026.09.15 | ₩49,380 | ₩51,840 | ₩48,897 | ₩50,251 | +1.76% | 178만 |
|---|
| 2026.09.14 | ₩48,335 | ₩48,375 | ₩46,432 | ₩46,820 | -3.13% | 73.4만 |
|---|
| 2026.09.11 | ₩48,777 | ₩49,581 | ₩45,802 | ₩49,018 | +0.49% | 89.6만 |
|---|
| 2026.09.10 | ₩49,474 | ₩49,742 | ₩48,763 | ₩49,259 | -0.43% | 77.2만 |
|---|
| 2026.09.09 | ₩46,164 | ₩48,159 | ₩46,137 | ₩47,892 | +3.74% | 68.1만 |
|---|
| 2026.09.08 | ₩47,718 | ₩48,589 | ₩46,954 | ₩47,557 | -0.34% | 66.7만 |
|---|
| 2026.09.04 | ₩46,458 | ₩47,256 | ₩45,896 | ₩45,896 | -1.21% | 116만 |
|---|
| 2026.09.03 | ₩48,080 | ₩48,147 | ₩43,732 | ₩43,752 | -9.00% | 221만 |
|---|
| 2026.09.02 | ₩50,237 | ₩50,532 | ₩49,278 | ₩49,581 | -1.31% | 70.3만 |
|---|
| 2026.09.01 | ₩48,991 | ₩50,747 | ₩48,227 | ₩49,621 | +1.29% | 104만 |
|---|
| 2026.08.31 | ₩48,998 | ₩49,393 | ₩47,370 | ₩47,933 | -2.17% | 84.6만 |
|---|
| 2026.08.28 | ₩47,571 | ₩50,371 | ₩46,753 | ₩49,581 | +4.23% | 144.9만 |
|---|
| 2026.08.27 | ₩47,557 | ₩48,026 | ₩45,587 | ₩46,713 | -1.78% | 125만 |
|---|
| 2026.08.26 | ₩49,112 | ₩49,581 | ₩48,308 | ₩48,495 | -1.26% | 85.2만 |
|---|
| 2026.08.25 | ₩48,402 | ₩48,998 | ₩47,155 | ₩47,946 | -0.94% | 134.8만 |
|---|
| 2026.08.24 | ₩47,919 | ₩49,380 | ₩46,552 | ₩48,241 | +0.67% | 203.5만 |
|---|
| 2026.08.21 | ₩50,412 | ₩51,731 | ₩49,165 | ₩50,492 | +0.16% | 258.9만 |
|---|
| 2026.08.20 | ₩58,961 | ₩60,341 | ₩56,736 | ₩57,219 | -2.95% | 141.2만 |
|---|
| 2026.08.19 | ₩73,326 | ₩73,849 | ₩62,552 | ₩65,353 | -10.87% | 164.3만 |
|---|
| 2026.08.18 | ₩75,631 | ₩75,644 | ₩73,178 | ₩74,277 | -1.79% | 38.5만 |
|---|
| 2026.08.17 | ₩77,225 | ₩77,225 | ₩74,157 | ₩74,907 | -3.00% | 48.3만 |
|---|
| 2026.08.14 | ₩78,914 | ₩79,410 | ₩77,708 | ₩78,391 | -0.66% | 30.2만 |
|---|
| 2026.08.13 | ₩76,877 | ₩78,652 | ₩75,778 | ₩77,252 | +0.49% | 47.2만 |
|---|
| 2026.08.12 | ₩75,899 | ₩77,574 | ₩75,591 | ₩77,333 | +1.89% | 48.2만 |
|---|
| 2026.08.11 | ₩75,443 | ₩77,710 | ₩75,230 | ₩76,984 | +2.04% | 18.2만 |
|---|
| 2026.08.10 | ₩73,674 | ₩76,328 | ₩73,674 | ₩75,765 | +2.84% | 28.7만 |
|---|
| 2026.08.07 | ₩73,031 | ₩74,532 | ₩72,602 | ₩73,433 | +0.55% | 44.6만 |
|---|
| 2026.08.06 | ₩75,296 | ₩75,483 | ₩73,507 | ₩74,720 | -0.77% | 32.1만 |
|---|
| 2026.08.05 | ₩75,443 | ₩76,129 | ₩73,527 | ₩73,714 | -2.29% | 29.1만 |
|---|
| 2026.08.04 | ₩76,100 | ₩76,743 | ₩74,773 | ₩75,122 | -1.29% | 32.5만 |
|---|
| 2026.08.03 | ₩79,088 | ₩79,570 | ₩75,577 | ₩76,113 | -3.76% | 64만 |
|---|
| 2026.07.31 | ₩77,078 | ₩80,428 | ₩77,078 | ₩79,061 | +2.57% | 63.7만 |
|---|
| 2026.07.30 | ₩74,773 | ₩75,256 | ₩73,895 | ₩74,867 | +0.13% | 55.7만 |
|---|
| 2026.07.29 | ₩76,341 | ₩77,922 | ₩75,041 | ₩77,842 | +1.97% | 65.9만 |
|---|
| 2026.07.28 | ₩78,458 | ₩79,651 | ₩76,555 | ₩77,118 | -1.71% | 47.2만 |
|---|
| 2026.07.27 | ₩74,545 | ₩75,818 | ₩72,830 | ₩74,519 | -0.04% | 43.5만 |
|---|
| 2026.07.24 | ₩75,899 | ₩77,453 | ₩75,818 | ₩76,220 | +0.42% | 56.8만 |
|---|
| 2026.07.23 | ₩74,358 | ₩75,296 | ₩73,983 | ₩74,787 | +0.58% | 44.8만 |
|---|
| 2026.07.22 | ₩73,004 | ₩73,098 | ₩71,349 | ₩72,321 | -0.94% | 36.8만 |
|---|
| 2026.07.21 | ₩71,289 | ₩72,066 | ₩70,083 | ₩71,235 | -0.08% | 56.9만 |
|---|
| 2026.07.20 | ₩75,698 | ₩76,783 | ₩72,696 | ₩74,264 | -1.89% | 56.4만 |
|---|
| 2026.07.17 | ₩79,597 | ₩80,549 | ₩75,939 | ₩76,462 | -3.94% | 43.9만 |
|---|
| 2026.07.16 | ₩76,395 | ₩76,944 | ₩74,947 | ₩76,287 | -0.14% | 36.6만 |
|---|
| 2026.07.15 | ₩73,822 | ₩75,202 | ₩73,166 | ₩74,666 | +1.14% | 58.8만 |
|---|
| 2026.07.14 | ₩77,306 | ₩78,391 | ₩74,545 | ₩75,483 | -2.36% | 83만 |
|---|
| 2026.07.13 | ₩81,004 | ₩82,840 | ₩80,143 | ₩81,647 | +0.79% | 52만 |
|---|
| 2026.07.10 | ₩76,756 | ₩78,096 | ₩75,548 | ₩77,480 | +0.94% | 45.8만 |
|---|
| 2026.07.09 | ₩80,870 | ₩81,241 | ₩78,793 | ₩79,276 | -1.97% | 49.2만 |
|---|
| 2026.07.08 | ₩83,255 | ₩83,778 | ₩81,554 | ₩81,942 | -1.58% | 65.2만 |
|---|
| 2026.07.07 | ₩79,745 | ₩80,971 | ₩77,105 | ₩78,123 | -2.03% | 54.3만 |
|---|
| 2026.07.06 | ₩84,636 | ₩84,997 | ₩77,668 | ₩78,257 | -7.54% | 97.6만 |
|---|
| 2026.07.02 | ₩83,483 | ₩85,319 | ₩82,210 | ₩84,140 | +0.79% | 77.6만 |
|---|
| 2026.07.01 | ₩92,609 | ₩93,359 | ₩87,235 | ₩88,522 | -4.41% | 77.7만 |
|---|
| 2026.06.30 | ₩94,190 | ₩95,141 | ₩92,006 | ₩93,306 | -0.94% | 88.1만 |
|---|
| 2026.06.29 | ₩89,875 | ₩92,971 | ₩87,651 | ₩88,455 | -1.58% | 81.4만 |
|---|
| 2026.06.26 | ₩93,306 | ₩93,466 | ₩87,972 | ₩90,398 | -3.12% | 76.5만 |
|---|
| 2026.06.25 | ₩86,177 | ₩95,515 | ₩85,949 | ₩92,046 | +6.81% | 146.3만 |
|---|
| 2026.06.24 | ₩84,850 | ₩92,234 | ₩84,077 | ₩89,969 | +6.03% | 112.5만 |
|---|
| 2026.06.23 | ₩84,153 | ₩84,448 | ₩82,210 | ₩83,282 | -1.04% | 59.8만 |
|---|
| 2026.06.22 | ₩76,756 | ₩78,713 | ₩75,210 | ₩78,137 | +1.80% | 72.7만 |
|---|
| 2026.06.18 | ₩78,673 | ₩83,872 | ₩78,639 | ₩82,143 | +4.41% | 97.8만 |
|---|
| 2026.06.17 | ₩77,333 | ₩79,301 | ₩73,862 | ₩78,887 | +2.01% | 89.5만 |
|---|
| 2026.06.16 | ₩74,840 | ₩76,314 | ₩74,344 | ₩75,564 | +0.97% | 76.7만 |
|---|
| 2026.06.15 | ₩72,937 | ₩74,331 | ₩71,719 | ₩73,393 | +0.62% | 93.5만 |
|---|
| 2026.06.12 | ₩81,741 | ₩82,552 | ₩79,008 | ₩80,991 | -0.92% | 72.4만 |
|---|
| 2026.06.11 | ₩83,416 | ₩84,770 | ₩80,220 | ₩81,071 | -2.81% | 107.9만 |
|---|
| 2026.06.10 | ₩86,820 | ₩86,833 | ₩83,175 | ₩85,641 | -1.36% | 102.2만 |
|---|
| 2026.06.09 | ₩84,676 | ₩88,830 | ₩84,147 | ₩85,185 | +0.60% | 156.8만 |
|---|
| 2026.06.08 | ₩81,232 | ₩82,076 | ₩79,222 | ₩81,755 | +0.64% | 105.2만 |
|---|
| 2026.06.05 | ₩86,351 | ₩94,044 | ₩85,989 | ₩90,987 | +5.37% | 272만 |
|---|
| 2026.06.04 | ₩83,443 | ₩84,140 | ₩80,321 | ₩82,451 | -1.19% | 142.6만 |
|---|
| 2026.06.03 | ₩75,229 | ₩78,545 | ₩74,439 | ₩78,177 | +3.92% | 111.4만 |
|---|
| 2026.06.02 | ₩71,075 | ₩75,711 | ₩70,874 | ₩74,157 | +4.34% | 165.5만 |
|---|
| 2026.06.01 | ₩65,768 | ₩67,859 | ₩65,487 | ₩66,224 | +0.69% | 133만 |
|---|
| 2026.05.29 | ₩63,785 | ₩64,723 | ₩61,467 | ₩62,874 | -1.43% | 81만 |
|---|
| 2026.05.28 | ₩63,624 | ₩64,576 | ₩62,499 | ₩62,968 | -1.03% | 90.4만 |
|---|
| 2026.05.27 | ₩60,314 | ₩61,105 | ₩59,765 | ₩60,489 | +0.29% | 61.5만 |
|---|
| 2026.05.26 | ₩57,648 | ₩59,416 | ₩55,571 | ₩59,001 | +2.35% | 93만 |
|---|
| 2026.05.22 | ₩57,018 | ₩59,349 | ₩56,897 | ₩59,108 | +3.67% | 63.4만 |
|---|
| 2026.05.21 | ₩57,004 | ₩57,835 | ₩55,785 | ₩56,348 | -1.15% | 52.3만 |
|---|
| 2026.05.20 | ₩57,004 | ₩57,591 | ₩56,066 | ₩56,361 | -1.13% | 56.6만 |
|---|
| 2026.05.19 | ₩58,036 | ₩58,773 | ₩57,286 | ₩57,674 | -0.62% | 59.8만 |
|---|
| 2026.05.18 | ₩57,018 | ₩58,760 | ₩56,978 | ₩57,554 | +0.94% | 89.1만 |
|---|
| 2026.05.15 | ₩53,239 | ₩55,041 | ₩53,239 | ₩54,365 | +2.11% | 92.7만 |
|---|
| 2026.05.14 | ₩53,453 | ₩53,949 | ₩50,525 | ₩51,403 | -3.84% | 116.5만 |
|---|
| 2026.05.13 | ₩53,266 | ₩55,082 | ₩53,118 | ₩53,829 | +1.06% | 93.9만 |
|---|
| 2026.05.12 | ₩52,556 | ₩53,559 | ₩52,167 | ₩52,274 | -0.54% | 85.7만 |
|---|
| 2026.05.11 | ₩52,006 | ₩52,837 | ₩50,546 | ₩50,787 | -2.34% | 96.3만 |
|---|
| 2026.05.08 | ₩53,976 | ₩54,109 | ₩52,833 | ₩53,185 | -1.46% | 75.9만 |
|---|
| 2026.05.07 | ₩52,140 | ₩54,056 | ₩52,140 | ₩53,212 | +2.06% | 88.4만 |
|---|
| 2026.05.06 | ₩50,867 | ₩51,946 | ₩50,747 | ₩51,470 | +1.19% | 126.4만 |
|---|
| 2026.05.05 | ₩51,457 | ₩52,194 | ₩51,095 | ₩51,242 | -0.42% | 95.6만 |
|---|
| 2026.05.04 | ₩54,914 | ₩55,571 | ₩52,341 | ₩53,386 | -2.78% | 135.9만 |
|---|
| 2026.05.01 | ₩55,772 | ₩56,147 | ₩54,740 | ₩55,691 | -0.14% | 75.1만 |
|---|
| 2026.04.30 | ₩59,269 | ₩59,363 | ₩58,358 | ₩58,813 | -0.77% | 57.7만 |
|---|
| 2026.04.29 | ₩58,009 | ₩61,199 | ₩58,009 | ₩60,220 | +3.81% | 84.9만 |
|---|
| 2026.04.28 | ₩59,189 | ₩60,033 | ₩58,813 | ₩58,894 | -0.50% | 65.8만 |
|---|
| 2026.04.27 | ₩56,877 | ₩58,693 | ₩55,999 | ₩58,036 | +2.04% | 56.4만 |
|---|
| 2026.04.24 | ₩56,053 | ₩57,337 | ₩55,879 | ₩56,870 | +1.46% | 52.7만 |
|---|
| 2026.04.23 | ₩56,844 | ₩57,822 | ₩55,396 | ₩56,643 | -0.35% | 91.9만 |
|---|
| 2026.04.22 | ₩55,638 | ₩56,066 | ₩54,043 | ₩55,035 | -1.08% | 143.7만 |
|---|
| 2026.04.21 | ₩59,852 | ₩61,775 | ₩58,961 | ₩61,467 | +2.70% | 88.8만 |
|---|
| 2026.04.20 | ₩61,051 | ₩61,759 | ₩59,100 | ₩59,349 | -2.79% | 108.7만 |
|---|
| 2026.04.17 | ₩58,921 | ₩59,671 | ₩56,120 | ₩57,634 | -2.18% | 196.9만 |
|---|
| 2026.04.16 | ₩61,735 | ₩64,549 | ₩60,917 | ₩60,971 | -1.24% | 90.5만 |
|---|
| 2026.04.15 | ₩62,633 | ₩63,986 | ₩61,085 | ₩61,507 | -1.80% | 86.8만 |
|---|
| 2026.04.14 | ₩62,324 | ₩63,530 | ₩59,457 | ₩62,860 | +0.86% | 172.4만 |
|---|
| 2026.04.13 | ₩68,194 | ₩68,864 | ₩64,120 | ₩64,442 | -5.50% | 112.2만 |
|---|
| 2026.04.10 | ₩66,237 | ₩66,997 | ₩64,348 | ₩64,482 | -2.65% | 79.8만 |
|---|
| 2026.04.09 | ₩68,488 | ₩69,735 | ₩65,715 | ₩66,653 | -2.68% | 148.8만 |
|---|
| 2026.04.08 | ₩65,661 | ₩69,547 | ₩65,339 | ₩68,207 | +3.88% | 112만 |
|---|
| 2026.04.07 | ₩74,050 | ₩75,711 | ₩72,817 | ₩73,058 | -1.34% | 114.7만 |
|---|
| 2026.04.06 | ₩72,080 | ₩72,817 | ₩69,976 | ₩71,450 | -0.87% | 139.1만 |
|---|
| 2026.04.02 | ₩79,758 | ₩80,763 | ₩76,756 | ₩77,775 | -2.49% | 151.6만 |
|---|
| 2026.04.01 | ₩74,304 | ₩75,797 | ₩72,910 | ₩75,202 | +1.21% | 99.9만 |
|---|
| 2026.03.31 | ₩78,780 | ₩79,731 | ₩74,532 | ₩76,341 | -3.10% | 136.7만 |
|---|
| 2026.03.30 | ₩76,100 | ₩80,240 | ₩75,617 | ₩79,383 | +4.31% | 137.3만 |
|---|
| 2026.03.27 | ₩79,155 | ₩81,741 | ₩79,115 | ₩80,683 | +1.93% | 165.7만 |
|---|
| 2026.03.26 | ₩73,433 | ₩75,939 | ₩72,495 | ₩75,122 | +2.30% | 135.4만 |
|---|
| 2026.03.25 | ₩68,676 | ₩71,101 | ₩68,013 | ₩70,324 | +2.40% | 108만 |
|---|
| 2026.03.24 | ₩71,061 | ₩74,445 | ₩70,619 | ₩73,540 | +3.49% | 108만 |
|---|
| 2026.03.23 | ₩70,579 | ₩72,120 | ₩68,468 | ₩70,807 | +0.32% | 161.1만 |
|---|
| 2026.03.20 | ₩71,209 | ₩73,469 | ₩71,128 | ₩71,771 | +0.79% | 103만 |
|---|
| 2026.03.19 | ₩73,473 | ₩74,577 | ₩70,914 | ₩71,584 | -2.57% | 136.5만 |
|---|
| 2026.03.18 | ₩67,631 | ₩70,444 | ₩67,537 | ₩70,043 | +3.57% | 135.7만 |
|---|
| 2026.03.17 | ₩65,460 | ₩66,050 | ₩63,316 | ₩63,946 | -2.31% | 134.1만 |
|---|
| 2026.03.16 | ₩65,232 | ₩67,002 | ₩63,833 | ₩65,085 | -0.23% | 224.9만 |
|---|
| 2026.03.13 | ₩66,639 | ₩71,189 | ₩64,723 | ₩70,512 | +5.81% | 250.2만 |
|---|
| 2026.03.12 | ₩72,696 | ₩74,277 | ₩71,503 | ₩71,932 | -1.05% | 146.4만 |
|---|
| 2026.03.11 | ₩72,441 | ₩73,460 | ₩70,043 | ₩71,570 | -1.20% | 145만 |
|---|
| 2026.03.10 | ₩71,061 | ₩74,492 | ₩68,931 | ₩72,870 | +2.55% | 188.8만 |
|---|
| 2026.03.09 | ₩75,524 | ₩76,756 | ₩73,782 | ₩75,028 | -0.66% | 202.6만 |
|---|
| 2026.03.06 | ₩75,349 | ₩77,895 | ₩75,055 | ₩76,957 | +2.13% | 252.3만 |
|---|
| 2026.03.05 | ₩68,488 | ₩71,944 | ₩67,818 | ₩70,686 | +3.21% | 208만 |
|---|
| 2026.03.04 | ₩70,351 | ₩71,356 | ₩65,098 | ₩67,403 | -4.19% | 341.6만 |
|---|
| 2026.03.03 | ₩81,138 | ₩83,081 | ₩76,830 | ₩78,552 | -3.19% | 202.1만 |
|---|
| 2026.03.02 | ₩85,801 | ₩85,801 | ₩73,862 | ₩76,569 | -10.76% | 272만 |
|---|
| 2026.02.27 | ₩85,868 | ₩88,349 | ₩85,359 | ₩87,101 | +1.44% | 138.2만 |
|---|
| 2026.02.26 | ₩80,937 | ₩84,660 | ₩80,656 | ₩82,532 | +1.97% | 146.1만 |
|---|
| 2026.02.25 | ₩86,002 | ₩87,168 | ₩77,493 | ₩78,565 | -8.65% | 251.2만 |
|---|
| 2026.02.24 | ₩96,347 | ₩96,843 | ₩91,229 | ₩92,046 | -4.46% | 143.8만 |
|---|
| 2026.02.23 | ₩87,946 | ₩93,507 | ₩87,584 | ₩92,073 | +4.69% | 152.1만 |
|---|
| 2026.02.20 | ₩85,641 | ₩86,916 | ₩83,081 | ₩83,805 | -2.14% | 95.2만 |
|---|
| 2026.02.19 | ₩88,575 | ₩89,487 | ₩85,192 | ₩85,440 | -3.54% | 116.4만 |
|---|
| 2026.02.18 | ₩85,748 | ₩88,776 | ₩82,465 | ₩87,771 | +2.36% | 143.3만 |
|---|
| 2026.02.17 | ₩83,430 | ₩86,766 | ₩82,934 | ₩83,952 | +0.63% | 153.2만 |
|---|
| 2026.02.13 | ₩85,614 | ₩86,965 | ₩79,611 | ₩81,554 | -4.74% | 176.3만 |
|---|
| 2026.02.12 | ₩84,301 | ₩91,751 | ₩83,631 | ₩90,853 | +7.77% | 232.8만 |
|---|
| 2026.02.11 | ₩84,274 | ₩89,842 | ₩83,765 | ₩85,466 | +1.42% | 267.1만 |
|---|
| 2026.02.10 | ₩81,473 | ₩84,381 | ₩79,651 | ₩82,411 | +1.15% | 164.3만 |
|---|
| 2026.02.09 | ₩82,143 | ₩83,235 | ₩77,051 | ₩77,949 | -5.11% | 168.4만 |
|---|
| 2026.02.06 | ₩88,736 | ₩89,058 | ₩74,894 | ₩79,557 | -10.34% | 537.6만 |
|---|
| 2026.02.05 | ₩85,989 | ₩102,532 | ₩84,435 | ₩99,791 | +16.05% | 766.3만 |
|---|
| 2026.02.04 | ₩75,336 | ₩81,406 | ₩74,371 | ₩78,740 | +4.52% | 321.2만 |
|---|
| 2026.02.03 | ₩69,359 | ₩79,302 | ₩69,359 | ₩72,897 | +5.10% | 407.9만 |
|---|
| 2026.02.02 | ₩69,949 | ₩70,713 | ₩68,033 | ₩70,110 | +0.23% | 229.8만 |
|---|
| 2026.01.30 | ₩63,396 | ₩64,911 | ₩60,837 | ₩61,976 | -2.24% | 245.3만 |
|---|
| 2026.01.29 | ₩57,058 | ₩62,700 | ₩56,937 | ₩61,547 | +7.87% | 317.8만 |
|---|
| 2026.01.28 | ₩54,351 | ₩55,651 | ₩53,601 | ₩55,423 | +1.97% | 365.7만 |
|---|
| 2026.01.27 | ₩56,455 | ₩57,835 | ₩54,901 | ₩55,021 | -2.54% | 310.3만 |
|---|
| 2026.01.26 | ₩57,165 | ₩58,009 | ₩55,758 | ₩57,286 | +0.21% | 268.3만 |
|---|
| 2026.01.23 | ₩54,793 | ₩56,160 | ₩52,837 | ₩54,914 | +0.22% | 325.1만 |
|---|
| 2026.01.22 | ₩54,914 | ₩56,174 | ₩54,378 | ₩55,035 | +0.22% | 161만 |
|---|
| 2026.01.21 | ₩54,834 | ₩57,741 | ₩53,602 | ₩54,110 | -1.32% | 338.2만 |
|---|
| 2026.01.20 | ₩53,480 | ₩55,182 | ₩53,038 | ₩54,726 | +2.33% | 259.7만 |
|---|
| 2026.01.16 | ₩48,495 | ₩50,010 | ₩48,341 | ₩48,562 | +0.14% | 229.2만 |
|---|
| 2026.01.15 | ₩47,397 | ₩49,058 | ₩47,169 | ₩48,897 | +3.17% | 180.2만 |
|---|
| 2026.01.14 | ₩48,670 | ₩49,005 | ₩46,244 | ₩46,525 | -4.41% | 412.1만 |
|---|
| 2026.01.13 | ₩52,368 | ₩52,770 | ₩49,835 | ₩49,983 | -4.55% | 268.5만 |
|---|
| 2026.01.12 | ₩55,102 | ₩55,195 | ₩52,395 | ₩53,547 | -2.82% | 172.9만 |
|---|
| 2026.01.09 | ₩54,566 | ₩55,571 | ₩52,809 | ₩54,941 | +0.69% | 177.7만 |
|---|
| 2026.01.08 | ₩55,812 | ₩56,187 | ₩53,507 | ₩54,177 | -2.93% | 190.1만 |
|---|
| 2026.01.07 | ₩53,480 | ₩54,432 | ₩52,743 | ₩54,003 | +0.98% | 117.3만 |
|---|
| 2026.01.06 | ₩50,278 | ₩53,654 | ₩50,237 | ₩52,261 | +3.94% | 204.4만 |
|---|
| 2026.01.05 | ₩52,107 | ₩52,623 | ₩49,594 | ₩50,264 | -3.54% | 324.9만 |
|---|
| 2026.01.02 | ₩57,071 | ₩57,658 | ₩54,070 | ₩55,798 | -2.23% | 289.3만 |
|---|
| 2025.12.31 | ₩57,004 | ₩59,443 | ₩56,924 | ₩58,854 | +3.24% | 102.1만 |
|---|
| 2025.12.30 | ₩58,023 | ₩58,465 | ₩56,200 | ₩58,344 | +0.55% | 185.5만 |
|---|
| 2025.12.29 | ₩58,880 | ₩59,604 | ₩58,023 | ₩59,416 | +0.91% | 113.1만 |
|---|
| 2025.12.26 | ₩56,857 | ₩60,180 | ₩56,777 | ₩58,773 | +3.37% | 109.5만 |
|---|
| 2025.12.24 | ₩59,202 | ₩60,381 | ₩58,693 | ₩59,041 | -0.27% | 68.5만 |
|---|
| 2025.12.23 | ₩58,599 | ₩60,086 | ₩57,701 | ₩58,572 | -0.05% | 165.6만 |
|---|
| 2025.12.22 | ₩55,530 | ₩58,264 | ₩54,941 | ₩57,634 | +3.79% | 193만 |
|---|
| 2025.12.19 | ₩57,983 | ₩59,792 | ₩55,999 | ₩58,050 | +0.12% | 339.1만 |
|---|
| 2025.12.18 | ₩57,500 | ₩63,370 | ₩56,281 | ₩63,115 | +9.76% | 391.3만 |
|---|
| 2025.12.17 | ₩58,666 | ₩62,003 | ₩55,189 | ₩61,226 | +4.36% | 443.7만 |
|---|
| 2025.12.16 | ₩59,832 | ₩59,966 | ₩58,011 | ₩58,840 | -1.66% | 190.7만 |
|---|
| 2025.12.15 | ₩56,884 | ₩62,311 | ₩56,334 | ₩61,520 | +8.15% | 327.3만 |
|---|
| 2025.12.12 | ₩53,641 | ₩56,844 | ₩52,958 | ₩55,865 | +4.15% | 276만 |
|---|
| 2025.12.11 | ₩55,825 | ₩56,951 | ₩53,943 | ₩53,963 | -3.34% | 314.7만 |
|---|
| 2025.12.10 | ₩53,721 | ₩54,231 | ₩50,854 | ₩53,212 | -0.95% | 242.7만 |
|---|
| 2025.12.09 | ₩55,919 | ₩56,288 | ₩50,572 | ₩52,502 | -6.11% | 429.6만 |
|---|
| 2025.12.08 | ₩54,566 | ₩56,830 | ₩54,097 | ₩55,370 | +1.47% | 219만 |
|---|
| 2025.12.05 | ₩55,839 | ₩58,505 | ₩54,606 | ₩57,085 | +2.23% | 312.7만 |
|---|
| 2025.12.04 | ₩53,065 | ₩55,276 | ₩52,569 | ₩53,373 | +0.58% | 233.3만 |
|---|
| 2025.12.03 | ₩53,319 | ₩54,338 | ₩52,020 | ₩52,931 | -0.73% | 224만 |
|---|
| 2025.12.02 | ₩58,693 | ₩59,095 | ₩53,333 | ₩55,155 | -6.03% | 421.2만 |
|---|
| 2025.12.01 | ₩62,445 | ₩65,560 | ₩61,902 | ₩63,410 | +1.55% | 351.2만 |
|---|
| 2025.11.28 | ₩53,842 | ₩57,413 | ₩53,654 | ₩56,803 | +5.50% | 210.8만 |
|---|
| 2025.11.26 | ₩61,654 | ₩62,432 | ₩57,105 | ₩57,889 | -6.11% | 246.7만 |
|---|
| 2025.11.25 | ₩61,802 | ₩63,142 | ₩60,435 | ₩61,400 | -0.65% | 276.1만 |
|---|
| 2025.11.24 | ₩64,093 | ₩65,259 | ₩58,921 | ₩59,095 | -7.80% | 358.4만 |
|---|
| 2025.11.21 | ₩67,443 | ₩69,534 | ₩64,631 | ₩66,184 | -1.87% | 471.5만 |
|---|
| 2025.11.20 | ₩56,790 | ₩64,026 | ₩56,576 | ₩63,463 | +11.75% | 542만 |
|---|
| 2025.11.19 | ₩57,406 | ₩60,515 | ₩55,892 | ₩59,323 | +3.34% | 334만 |
|---|
| 2025.11.18 | ₩56,710 | ₩57,648 | ₩54,097 | ₩55,423 | -2.27% | 322.4만 |
|---|
| 2025.11.17 | ₩53,969 | ₩57,299 | ₩51,899 | ₩56,509 | +4.71% | 331.9만 |
|---|
| 2025.11.14 | ₩52,649 | ₩53,922 | ₩50,523 | ₩53,695 | +1.99% | 344.1만 |
|---|
| 2025.11.13 | ₩45,882 | ₩50,063 | ₩44,931 | ₩49,956 | +8.88% | 336.1만 |
|---|
| 2025.11.12 | ₩43,685 | ₩47,309 | ₩43,644 | ₩46,659 | +6.81% | 215.5만 |
|---|
| 2025.11.11 | ₩44,100 | ₩45,621 | ₩44,006 | ₩45,534 | +3.25% | 118.4만 |
|---|
| 2025.11.10 | ₩42,706 | ₩44,087 | ₩42,606 | ₩42,907 | +0.47% | 149.6만 |
|---|
| 2025.11.07 | ₩48,080 | ₩48,911 | ₩44,676 | ₩44,770 | -6.88% | 267.4만 |
|---|
| 2025.11.06 | ₩45,695 | ₩48,000 | ₩45,695 | ₩47,490 | +3.93% | 290.9만 |
|---|
| 2025.11.05 | ₩46,016 | ₩46,512 | ₩44,167 | ₩44,917 | -2.39% | 225.5만 |
|---|
| 2025.11.04 | ₩45,480 | ₩48,830 | ₩44,529 | ₩47,879 | +5.27% | 538.3만 |
|---|
| 2025.11.03 | ₩42,371 | ₩44,072 | ₩41,917 | ₩43,082 | +1.68% | 195.8만 |
|---|
| 2025.10.31 | ₩40,670 | ₩41,728 | ₩39,745 | ₩40,750 | +0.20% | 230.6만 |
|---|
| 2025.10.30 | ₩42,036 | ₩43,604 | ₩41,943 | ₩43,417 | +3.28% | 226.7만 |
|---|
| 2025.10.29 | ₩38,351 | ₩41,299 | ₩38,326 | ₩40,415 | +5.38% | 302.1만 |
|---|
| 2025.10.28 | ₩37,346 | ₩38,432 | ₩36,666 | ₩38,311 | +2.58% | 214.2만 |
|---|
| 2025.10.27 | ₩37,293 | ₩37,789 | ₩36,810 | ₩37,454 | +0.43% | 205.9만 |
|---|
| 2025.10.24 | ₩40,134 | ₩41,253 | ₩40,053 | ₩40,549 | +1.04% | 157.1만 |
|---|
| 2025.10.23 | ₩41,742 | ₩42,077 | ₩39,959 | ₩40,924 | -1.96% | 233.7만 |
|---|
| 2025.10.22 | ₩42,519 | ₩43,067 | ₩41,822 | ₩42,760 | +0.57% | 303.9만 |
|---|
| 2025.10.21 | ₩42,144 | ₩42,559 | ₩38,217 | ₩39,892 | -5.34% | 352.8만 |
|---|
| 2025.10.20 | ₩40,696 | ₩41,433 | ₩39,845 | ₩40,629 | -0.16% | 277.8만 |
|---|
| 2025.10.17 | ₩44,984 | ₩45,762 | ₩43,443 | ₩44,180 | -1.79% | 241만 |
|---|
| 2025.10.16 | ₩40,696 | ₩43,350 | ₩40,428 | ₩42,787 | +5.14% | 322.9만 |
|---|
| 2025.10.15 | ₩40,428 | ₩41,393 | ₩39,825 | ₩40,576 | +0.36% | 173.5만 |
|---|
| 2025.10.14 | ₩40,763 | ₩41,326 | ₩38,914 | ₩39,557 | -2.96% | 336.7만 |
|---|
| 2025.10.13 | ₩38,365 | ₩38,760 | ₩37,360 | ₩37,427 | -2.44% | 255.4만 |
|---|
| 2025.10.10 | ₩33,862 | ₩37,387 | ₩33,514 | ₩36,958 | +9.14% | 461.4만 |
|---|