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 | ₩41,386 | ₩42,057 | ₩40,944 | ₩42,030 | +1.56% | 103.2만 |
| 2026.10.08 | ₩41,976 | ₩43,921 | ₩41,547 | ₩42,580 | +1.44% | 195.8만 |
| 2026.10.07 | ₩40,971 | ₩41,534 | ₩40,702 | ₩40,904 | -0.16% | 103.9만 |
| 2026.10.06 | ₩38,531 | ₩39,080 | ₩37,846 | ₩38,892 | +0.94% | 175.1만 |
| 2026.10.05 | ₩38,369 | ₩39,448 | ₩37,752 | ₩38,691 | +0.84% | 105만 |
| 2026.10.02 | ₩37,859 | ₩40,474 | ₩37,309 | ₩40,059 | +5.81% | 386.4만 |
| 2026.10.01 | ₩40,863 | ₩40,944 | ₩39,093 | ₩39,723 | -2.79% | 98.3만 |
| 2026.09.30 | ₩39,187 | ₩41,056 | ₩38,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,769 |
| +4.04% |
| 67.6만 |
| 2026.09.29 | ₩40,059 | ₩41,507 | ₩39,951 | ₩40,823 | +1.91% | 84.1만 |
|---|
| 2026.09.28 | ₩40,850 | ₩41,789 | ₩40,024 | ₩40,930 | +0.20% | 94.1만 |
|---|
| 2026.09.25 | ₩40,246 | ₩41,185 | ₩40,126 | ₩40,340 | +0.23% | 72.4만 |
|---|
| 2026.09.24 | ₩40,582 | ₩40,904 | ₩39,428 | ₩39,898 | -1.69% | 101.9만 |
|---|
| 2026.09.23 | ₩38,905 | ₩40,649 | ₩38,543 | ₩39,777 | +2.24% | 147.8만 |
|---|
| 2026.09.22 | ₩38,798 | ₩38,959 | ₩37,859 | ₩38,329 | -1.21% | 116.5만 |
|---|
| 2026.09.21 | ₩39,683 | ₩39,925 | ₩37,618 | ₩38,034 | -4.16% | 206.5만 |
|---|
| 2026.09.18 | ₩47,824 | ₩47,824 | ₩43,452 | ₩43,653 | -8.72% | 192만 |
|---|
| 2026.09.17 | ₩50,077 | ₩50,680 | ₩49,218 | ₩49,889 | -0.37% | 140.5만 |
|---|
| 2026.09.16 | ₩50,975 | ₩51,938 | ₩49,835 | ₩50,559 | -0.82% | 101.6만 |
|---|
| 2026.09.15 | ₩49,420 | ₩51,882 | ₩48,937 | ₩50,291 | +1.76% | 178만 |
|---|
| 2026.09.14 | ₩48,373 | ₩48,414 | ₩46,469 | ₩46,858 | -3.13% | 73.4만 |
|---|
| 2026.09.11 | ₩48,816 | ₩49,621 | ₩45,839 | ₩49,057 | +0.49% | 89.6만 |
|---|
| 2026.09.10 | ₩49,513 | ₩49,782 | ₩48,803 | ₩49,299 | -0.43% | 77.2만 |
|---|
| 2026.09.09 | ₩46,201 | ₩48,198 | ₩46,174 | ₩47,931 | +3.74% | 68.1만 |
|---|
| 2026.09.08 | ₩47,757 | ₩48,628 | ₩46,992 | ₩47,596 | -0.34% | 66.7만 |
|---|
| 2026.09.04 | ₩46,496 | ₩47,294 | ₩45,933 | ₩45,933 | -1.21% | 116만 |
|---|
| 2026.09.03 | ₩48,119 | ₩48,186 | ₩43,767 | ₩43,787 | -9.00% | 221만 |
|---|
| 2026.09.02 | ₩50,278 | ₩50,573 | ₩49,318 | ₩49,621 | -1.31% | 70.3만 |
|---|
| 2026.09.01 | ₩49,031 | ₩50,787 | ₩48,266 | ₩49,661 | +1.29% | 104만 |
|---|
| 2026.08.31 | ₩49,037 | ₩49,433 | ₩47,408 | ₩47,971 | -2.17% | 84.6만 |
|---|
| 2026.08.28 | ₩47,609 | ₩50,412 | ₩46,791 | ₩49,621 | +4.23% | 144.9만 |
|---|
| 2026.08.27 | ₩47,596 | ₩48,065 | ₩45,624 | ₩46,751 | -1.78% | 125만 |
|---|
| 2026.08.26 | ₩49,151 | ₩49,621 | ₩48,347 | ₩48,534 | -1.26% | 85.2만 |
|---|
| 2026.08.25 | ₩48,441 | ₩49,037 | ₩47,193 | ₩47,985 | -0.94% | 134.8만 |
|---|
| 2026.08.24 | ₩47,958 | ₩49,420 | ₩46,590 | ₩48,280 | +0.67% | 203.5만 |
|---|
| 2026.08.21 | ₩50,452 | ₩51,773 | ₩49,205 | ₩50,533 | +0.16% | 258.9만 |
|---|
| 2026.08.20 | ₩59,008 | ₩60,390 | ₩56,782 | ₩57,265 | -2.95% | 141.2만 |
|---|
| 2026.08.19 | ₩73,385 | ₩73,908 | ₩62,603 | ₩65,405 | -10.87% | 164.3만 |
|---|
| 2026.08.18 | ₩75,692 | ₩75,705 | ₩73,237 | ₩74,337 | -1.79% | 38.5만 |
|---|
| 2026.08.17 | ₩77,288 | ₩77,288 | ₩74,216 | ₩74,967 | -3.00% | 48.3만 |
|---|
| 2026.08.14 | ₩78,977 | ₩79,474 | ₩77,770 | ₩78,454 | -0.66% | 30.2만 |
|---|
| 2026.08.13 | ₩76,939 | ₩78,716 | ₩75,839 | ₩77,314 | +0.49% | 47.2만 |
|---|
| 2026.08.12 | ₩75,960 | ₩77,636 | ₩75,651 | ₩77,395 | +1.89% | 48.2만 |
|---|
| 2026.08.11 | ₩75,504 | ₩77,773 | ₩75,291 | ₩77,046 | +2.04% | 18.2만 |
|---|
| 2026.08.10 | ₩73,734 | ₩76,389 | ₩73,734 | ₩75,826 | +2.84% | 28.7만 |
|---|
| 2026.08.07 | ₩73,090 | ₩74,592 | ₩72,661 | ₩73,492 | +0.55% | 44.6만 |
|---|
| 2026.08.06 | ₩75,356 | ₩75,544 | ₩73,566 | ₩74,780 | -0.77% | 32.1만 |
|---|
| 2026.08.05 | ₩75,504 | ₩76,191 | ₩73,586 | ₩73,774 | -2.29% | 29.1만 |
|---|
| 2026.08.04 | ₩76,161 | ₩76,805 | ₩74,833 | ₩75,182 | -1.29% | 32.5만 |
|---|
| 2026.08.03 | ₩79,152 | ₩79,635 | ₩75,638 | ₩76,174 | -3.76% | 64만 |
|---|
| 2026.07.31 | ₩77,140 | ₩80,493 | ₩77,140 | ₩79,125 | +2.57% | 63.7만 |
|---|
| 2026.07.30 | ₩74,833 | ₩75,316 | ₩73,955 | ₩74,927 | +0.13% | 55.7만 |
|---|
| 2026.07.29 | ₩76,402 | ₩77,985 | ₩75,102 | ₩77,904 | +1.97% | 65.9만 |
|---|
| 2026.07.28 | ₩78,521 | ₩79,715 | ₩76,617 | ₩77,180 | -1.71% | 47.2만 |
|---|
| 2026.07.27 | ₩74,605 | ₩75,879 | ₩72,889 | ₩74,579 | -0.04% | 43.5만 |
|---|
| 2026.07.24 | ₩75,960 | ₩77,516 | ₩75,879 | ₩76,282 | +0.42% | 56.8만 |
|---|
| 2026.07.23 | ₩74,418 | ₩75,356 | ₩74,042 | ₩74,847 | +0.58% | 44.8만 |
|---|
| 2026.07.22 | ₩73,063 | ₩73,157 | ₩71,407 | ₩72,379 | -0.94% | 36.8만 |
|---|
| 2026.07.21 | ₩71,347 | ₩72,124 | ₩70,140 | ₩71,293 | -0.08% | 56.9만 |
|---|
| 2026.07.20 | ₩75,759 | ₩76,845 | ₩72,755 | ₩74,324 | -1.89% | 56.4만 |
|---|
| 2026.07.17 | ₩79,661 | ₩80,614 | ₩76,000 | ₩76,523 | -3.94% | 43.9만 |
|---|
| 2026.07.16 | ₩76,456 | ₩77,006 | ₩75,008 | ₩76,349 | -0.14% | 36.6만 |
|---|
| 2026.07.15 | ₩73,881 | ₩75,263 | ₩73,225 | ₩74,726 | +1.14% | 58.8만 |
|---|
| 2026.07.14 | ₩77,368 | ₩78,454 | ₩74,605 | ₩75,544 | -2.36% | 83만 |
|---|
| 2026.07.13 | ₩81,069 | ₩82,907 | ₩80,207 | ₩81,713 | +0.79% | 52만 |
|---|
| 2026.07.10 | ₩76,818 | ₩78,159 | ₩75,609 | ₩77,542 | +0.94% | 45.8만 |
|---|
| 2026.07.09 | ₩80,935 | ₩81,307 | ₩78,857 | ₩79,339 | -1.97% | 49.2만 |
|---|
| 2026.07.08 | ₩83,323 | ₩83,846 | ₩81,619 | ₩82,008 | -1.58% | 65.2만 |
|---|
| 2026.07.07 | ₩79,809 | ₩81,036 | ₩77,167 | ₩78,186 | -2.03% | 54.3만 |
|---|
| 2026.07.06 | ₩84,704 | ₩85,066 | ₩77,730 | ₩78,320 | -7.54% | 97.6만 |
|---|
| 2026.07.02 | ₩83,551 | ₩85,388 | ₩82,276 | ₩84,208 | +0.79% | 77.6만 |
|---|
| 2026.07.01 | ₩92,683 | ₩93,434 | ₩87,306 | ₩88,593 | -4.41% | 77.7만 |
|---|
| 2026.06.30 | ₩94,266 | ₩95,218 | ₩92,080 | ₩93,381 | -0.94% | 88.1만 |
|---|
| 2026.06.29 | ₩89,948 | ₩93,046 | ₩87,721 | ₩88,526 | -1.58% | 81.4만 |
|---|
| 2026.06.26 | ₩93,381 | ₩93,542 | ₩88,043 | ₩90,471 | -3.12% | 76.5만 |
|---|
| 2026.06.25 | ₩86,246 | ₩95,592 | ₩86,018 | ₩92,120 | +6.81% | 146.3만 |
|---|
| 2026.06.24 | ₩84,918 | ₩92,308 | ₩84,145 | ₩90,041 | +6.03% | 112.5만 |
|---|
| 2026.06.23 | ₩84,221 | ₩84,516 | ₩82,276 | ₩83,349 | -1.04% | 59.8만 |
|---|
| 2026.06.22 | ₩76,818 | ₩78,776 | ₩75,271 | ₩78,200 | +1.80% | 72.7만 |
|---|
| 2026.06.18 | ₩78,736 | ₩83,939 | ₩78,702 | ₩82,209 | +4.41% | 97.8만 |
|---|
| 2026.06.17 | ₩77,395 | ₩79,365 | ₩73,921 | ₩78,951 | +2.01% | 89.5만 |
|---|
| 2026.06.16 | ₩74,900 | ₩76,376 | ₩74,404 | ₩75,625 | +0.97% | 76.7만 |
|---|
| 2026.06.15 | ₩72,996 | ₩74,391 | ₩71,777 | ₩73,452 | +0.62% | 93.5만 |
|---|
| 2026.06.12 | ₩81,807 | ₩82,618 | ₩79,071 | ₩81,056 | -0.92% | 72.4만 |
|---|
| 2026.06.11 | ₩83,483 | ₩84,838 | ₩80,285 | ₩81,137 | -2.81% | 107.9만 |
|---|
| 2026.06.10 | ₩86,890 | ₩86,903 | ₩83,242 | ₩85,710 | -1.36% | 102.2만 |
|---|
| 2026.06.09 | ₩84,744 | ₩88,902 | ₩84,214 | ₩85,254 | +0.60% | 156.8만 |
|---|
| 2026.06.08 | ₩81,297 | ₩82,142 | ₩79,286 | ₩81,821 | +0.64% | 105.2만 |
|---|
| 2026.06.05 | ₩86,420 | ₩94,120 | ₩86,058 | ₩91,061 | +5.37% | 272만 |
|---|
| 2026.06.04 | ₩83,510 | ₩84,208 | ₩80,386 | ₩82,518 | -1.19% | 142.6만 |
|---|
| 2026.06.03 | ₩75,289 | ₩78,609 | ₩74,499 | ₩78,240 | +3.92% | 111.4만 |
|---|
| 2026.06.02 | ₩71,132 | ₩75,772 | ₩70,931 | ₩74,216 | +4.34% | 165.5만 |
|---|
| 2026.06.01 | ₩65,821 | ₩67,913 | ₩65,540 | ₩66,277 | +0.69% | 133만 |
|---|
| 2026.05.29 | ₩63,836 | ₩64,775 | ₩61,516 | ₩62,924 | -1.43% | 81만 |
|---|
| 2026.05.28 | ₩63,675 | ₩64,628 | ₩62,549 | ₩63,018 | -1.03% | 90.4만 |
|---|
| 2026.05.27 | ₩60,363 | ₩61,154 | ₩59,813 | ₩60,537 | +0.29% | 61.5만 |
|---|
| 2026.05.26 | ₩57,694 | ₩59,464 | ₩55,615 | ₩59,049 | +2.35% | 93만 |
|---|
| 2026.05.22 | ₩57,064 | ₩59,397 | ₩56,943 | ₩59,156 | +3.67% | 63.4만 |
|---|
| 2026.05.21 | ₩57,050 | ₩57,882 | ₩55,830 | ₩56,393 | -1.15% | 52.3만 |
|---|
| 2026.05.20 | ₩57,050 | ₩57,638 | ₩56,112 | ₩56,407 | -1.13% | 56.6만 |
|---|
| 2026.05.19 | ₩58,083 | ₩58,821 | ₩57,332 | ₩57,721 | -0.62% | 59.8만 |
|---|
| 2026.05.18 | ₩57,064 | ₩58,807 | ₩57,024 | ₩57,600 | +0.94% | 89.1만 |
|---|
| 2026.05.15 | ₩53,282 | ₩55,086 | ₩53,282 | ₩54,408 | +2.11% | 92.7만 |
|---|
| 2026.05.14 | ₩53,496 | ₩53,993 | ₩50,566 | ₩51,445 | -3.84% | 116.5만 |
|---|
| 2026.05.13 | ₩53,309 | ₩55,126 | ₩53,161 | ₩53,872 | +1.06% | 93.9만 |
|---|
| 2026.05.12 | ₩52,598 | ₩53,602 | ₩52,209 | ₩52,316 | -0.54% | 85.7만 |
|---|
| 2026.05.11 | ₩52,048 | ₩52,880 | ₩50,586 | ₩50,828 | -2.34% | 96.3만 |
|---|
| 2026.05.08 | ₩54,020 | ₩54,152 | ₩52,876 | ₩53,228 | -1.46% | 75.9만 |
|---|
| 2026.05.07 | ₩52,182 | ₩54,100 | ₩52,182 | ₩53,255 | +2.06% | 88.4만 |
|---|
| 2026.05.06 | ₩50,908 | ₩51,988 | ₩50,787 | ₩51,512 | +1.19% | 126.4만 |
|---|
| 2026.05.05 | ₩51,498 | ₩52,236 | ₩51,136 | ₩51,284 | -0.42% | 95.6만 |
|---|
| 2026.05.04 | ₩54,958 | ₩55,615 | ₩52,383 | ₩53,429 | -2.78% | 135.9만 |
|---|
| 2026.05.01 | ₩55,817 | ₩56,192 | ₩54,784 | ₩55,736 | -0.14% | 75.1만 |
|---|
| 2026.04.30 | ₩59,317 | ₩59,411 | ₩58,405 | ₩58,861 | -0.77% | 57.7만 |
|---|
| 2026.04.29 | ₩58,056 | ₩61,248 | ₩58,056 | ₩60,269 | +3.81% | 84.9만 |
|---|
| 2026.04.28 | ₩59,236 | ₩60,081 | ₩58,861 | ₩58,941 | -0.50% | 65.8만 |
|---|
| 2026.04.27 | ₩56,923 | ₩58,740 | ₩56,045 | ₩58,083 | +2.04% | 56.4만 |
|---|
| 2026.04.24 | ₩56,098 | ₩57,383 | ₩55,924 | ₩56,916 | +1.46% | 52.7만 |
|---|
| 2026.04.23 | ₩56,889 | ₩57,868 | ₩55,441 | ₩56,688 | -0.35% | 91.9만 |
|---|
| 2026.04.22 | ₩55,682 | ₩56,112 | ₩54,087 | ₩55,079 | -1.08% | 143.7만 |
|---|
| 2026.04.21 | ₩59,900 | ₩61,825 | ₩59,008 | ₩61,516 | +2.70% | 88.8만 |
|---|
| 2026.04.20 | ₩61,101 | ₩61,809 | ₩59,148 | ₩59,397 | -2.79% | 108.7만 |
|---|
| 2026.04.17 | ₩58,968 | ₩59,719 | ₩56,165 | ₩57,681 | -2.18% | 196.9만 |
|---|
| 2026.04.16 | ₩61,784 | ₩64,601 | ₩60,966 | ₩61,020 | -1.24% | 90.5만 |
|---|
| 2026.04.15 | ₩62,683 | ₩64,038 | ₩61,134 | ₩61,556 | -1.80% | 86.8만 |
|---|
| 2026.04.14 | ₩62,375 | ₩63,582 | ₩59,505 | ₩62,911 | +0.86% | 172.4만 |
|---|
| 2026.04.13 | ₩68,249 | ₩68,919 | ₩64,172 | ₩64,493 | -5.50% | 112.2만 |
|---|
| 2026.04.10 | ₩66,291 | ₩67,051 | ₩64,400 | ₩64,534 | -2.65% | 79.8만 |
|---|
| 2026.04.09 | ₩68,544 | ₩69,791 | ₩65,768 | ₩66,706 | -2.68% | 148.8만 |
|---|
| 2026.04.08 | ₩65,714 | ₩69,603 | ₩65,392 | ₩68,262 | +3.88% | 112만 |
|---|
| 2026.04.07 | ₩74,109 | ₩75,772 | ₩72,875 | ₩73,117 | -1.34% | 114.7만 |
|---|
| 2026.04.06 | ₩72,138 | ₩72,875 | ₩70,032 | ₩71,507 | -0.87% | 139.1만 |
|---|
| 2026.04.02 | ₩79,822 | ₩80,828 | ₩76,818 | ₩77,837 | -2.49% | 151.6만 |
|---|
| 2026.04.01 | ₩74,364 | ₩75,858 | ₩72,969 | ₩75,263 | +1.21% | 99.9만 |
|---|
| 2026.03.31 | ₩78,843 | ₩79,795 | ₩74,592 | ₩76,402 | -3.10% | 136.7만 |
|---|
| 2026.03.30 | ₩76,161 | ₩80,305 | ₩75,678 | ₩79,447 | +4.31% | 137.3만 |
|---|
| 2026.03.27 | ₩79,219 | ₩81,807 | ₩79,179 | ₩80,748 | +1.93% | 165.7만 |
|---|
| 2026.03.26 | ₩73,492 | ₩76,000 | ₩72,554 | ₩75,182 | +2.30% | 135.4만 |
|---|
| 2026.03.25 | ₩68,731 | ₩71,159 | ₩68,068 | ₩70,381 | +2.40% | 108만 |
|---|
| 2026.03.24 | ₩71,119 | ₩74,505 | ₩70,676 | ₩73,600 | +3.49% | 108만 |
|---|
| 2026.03.23 | ₩70,636 | ₩72,178 | ₩68,524 | ₩70,864 | +0.32% | 161.1만 |
|---|
| 2026.03.20 | ₩71,266 | ₩73,528 | ₩71,186 | ₩71,829 | +0.79% | 103만 |
|---|
| 2026.03.19 | ₩73,533 | ₩74,638 | ₩70,971 | ₩71,642 | -2.57% | 136.5만 |
|---|
| 2026.03.18 | ₩67,685 | ₩70,500 | ₩67,591 | ₩70,099 | +3.57% | 135.7만 |
|---|
| 2026.03.17 | ₩65,513 | ₩66,103 | ₩63,367 | ₩63,997 | -2.31% | 134.1만 |
|---|
| 2026.03.16 | ₩65,285 | ₩67,056 | ₩63,885 | ₩65,137 | -0.23% | 224.9만 |
|---|
| 2026.03.13 | ₩66,693 | ₩71,246 | ₩64,775 | ₩70,569 | +5.81% | 250.2만 |
|---|
| 2026.03.12 | ₩72,755 | ₩74,337 | ₩71,561 | ₩71,990 | -1.05% | 146.4만 |
|---|
| 2026.03.11 | ₩72,500 | ₩73,519 | ₩70,099 | ₩71,628 | -1.20% | 145만 |
|---|
| 2026.03.10 | ₩71,119 | ₩74,552 | ₩68,986 | ₩72,929 | +2.55% | 188.8만 |
|---|
| 2026.03.09 | ₩75,584 | ₩76,818 | ₩73,841 | ₩75,088 | -0.66% | 202.6만 |
|---|
| 2026.03.06 | ₩75,410 | ₩77,958 | ₩75,115 | ₩77,019 | +2.13% | 252.3만 |
|---|
| 2026.03.05 | ₩68,544 | ₩72,002 | ₩67,873 | ₩70,743 | +3.21% | 208만 |
|---|
| 2026.03.04 | ₩70,408 | ₩71,414 | ₩65,151 | ₩67,457 | -4.19% | 341.6만 |
|---|
| 2026.03.03 | ₩81,204 | ₩83,148 | ₩76,892 | ₩78,615 | -3.19% | 202.1만 |
|---|
| 2026.03.02 | ₩85,871 | ₩85,871 | ₩73,921 | ₩76,630 | -10.76% | 272만 |
|---|
| 2026.02.27 | ₩85,938 | ₩88,420 | ₩85,428 | ₩87,172 | +1.44% | 138.2만 |
|---|
| 2026.02.26 | ₩81,002 | ₩84,728 | ₩80,721 | ₩82,598 | +1.97% | 146.1만 |
|---|
| 2026.02.25 | ₩86,072 | ₩87,239 | ₩77,556 | ₩78,629 | -8.65% | 251.2만 |
|---|
| 2026.02.24 | ₩96,425 | ₩96,921 | ₩91,302 | ₩92,120 | -4.46% | 143.8만 |
|---|
| 2026.02.23 | ₩88,016 | ₩93,582 | ₩87,654 | ₩92,147 | +4.69% | 152.1만 |
|---|
| 2026.02.20 | ₩85,710 | ₩86,986 | ₩83,148 | ₩83,872 | -2.14% | 95.2만 |
|---|
| 2026.02.19 | ₩88,647 | ₩89,559 | ₩85,260 | ₩85,509 | -3.54% | 116.4만 |
|---|
| 2026.02.18 | ₩85,817 | ₩88,848 | ₩82,531 | ₩87,842 | +2.36% | 143.3만 |
|---|
| 2026.02.17 | ₩83,497 | ₩86,836 | ₩83,001 | ₩84,020 | +0.63% | 153.2만 |
|---|
| 2026.02.13 | ₩85,683 | ₩87,035 | ₩79,675 | ₩81,619 | -4.74% | 176.3만 |
|---|
| 2026.02.12 | ₩84,369 | ₩91,825 | ₩83,698 | ₩90,927 | +7.77% | 232.8만 |
|---|
| 2026.02.11 | ₩84,342 | ₩89,914 | ₩83,832 | ₩85,535 | +1.42% | 267.1만 |
|---|
| 2026.02.10 | ₩81,539 | ₩84,449 | ₩79,715 | ₩82,478 | +1.15% | 164.3만 |
|---|
| 2026.02.09 | ₩82,209 | ₩83,302 | ₩77,113 | ₩78,012 | -5.11% | 168.4만 |
|---|
| 2026.02.06 | ₩88,808 | ₩89,130 | ₩74,954 | ₩79,621 | -10.34% | 537.6만 |
|---|
| 2026.02.05 | ₩86,058 | ₩102,614 | ₩84,503 | ₩99,872 | +16.05% | 766.3만 |
|---|
| 2026.02.04 | ₩75,397 | ₩81,472 | ₩74,431 | ₩78,803 | +4.52% | 321.2만 |
|---|
| 2026.02.03 | ₩69,415 | ₩79,366 | ₩69,415 | ₩72,956 | +5.10% | 407.9만 |
|---|
| 2026.02.02 | ₩70,005 | ₩70,770 | ₩68,088 | ₩70,166 | +0.23% | 229.8만 |
|---|
| 2026.01.30 | ₩63,447 | ₩64,963 | ₩60,886 | ₩62,026 | -2.24% | 245.3만 |
|---|
| 2026.01.29 | ₩57,104 | ₩62,750 | ₩56,983 | ₩61,597 | +7.87% | 317.8만 |
|---|
| 2026.01.28 | ₩54,395 | ₩55,696 | ₩53,644 | ₩55,468 | +1.97% | 365.7만 |
|---|
| 2026.01.27 | ₩56,501 | ₩57,882 | ₩54,945 | ₩55,066 | -2.54% | 310.3만 |
|---|
| 2026.01.26 | ₩57,211 | ₩58,056 | ₩55,803 | ₩57,332 | +0.21% | 268.3만 |
|---|
| 2026.01.23 | ₩54,838 | ₩56,206 | ₩52,880 | ₩54,958 | +0.22% | 325.1만 |
|---|
| 2026.01.22 | ₩54,958 | ₩56,219 | ₩54,422 | ₩55,079 | +0.22% | 161만 |
|---|
| 2026.01.21 | ₩54,878 | ₩57,788 | ₩53,645 | ₩54,154 | -1.32% | 338.2만 |
|---|
| 2026.01.20 | ₩53,523 | ₩55,226 | ₩53,081 | ₩54,771 | +2.33% | 259.7만 |
|---|
| 2026.01.16 | ₩48,534 | ₩50,050 | ₩48,380 | ₩48,601 | +0.14% | 229.2만 |
|---|
| 2026.01.15 | ₩47,435 | ₩49,098 | ₩47,207 | ₩48,937 | +3.17% | 180.2만 |
|---|
| 2026.01.14 | ₩48,709 | ₩49,044 | ₩46,281 | ₩46,563 | -4.41% | 412.1만 |
|---|
| 2026.01.13 | ₩52,410 | ₩52,813 | ₩49,876 | ₩50,023 | -4.55% | 268.5만 |
|---|
| 2026.01.12 | ₩55,146 | ₩55,240 | ₩52,437 | ₩53,590 | -2.82% | 172.9만 |
|---|
| 2026.01.09 | ₩54,610 | ₩55,615 | ₩52,851 | ₩54,985 | +0.69% | 177.7만 |
|---|
| 2026.01.08 | ₩55,857 | ₩56,232 | ₩53,550 | ₩54,221 | -2.93% | 190.1만 |
|---|
| 2026.01.07 | ₩53,523 | ₩54,475 | ₩52,786 | ₩54,046 | +0.98% | 117.3만 |
|---|
| 2026.01.06 | ₩50,318 | ₩53,698 | ₩50,278 | ₩52,303 | +3.94% | 204.4만 |
|---|
| 2026.01.05 | ₩52,149 | ₩52,665 | ₩49,634 | ₩50,305 | -3.54% | 324.9만 |
|---|
| 2026.01.02 | ₩57,117 | ₩57,705 | ₩54,113 | ₩55,843 | -2.23% | 289.3만 |
|---|
| 2025.12.31 | ₩57,050 | ₩59,491 | ₩56,970 | ₩58,901 | +3.24% | 102.1만 |
|---|
| 2025.12.30 | ₩58,070 | ₩58,512 | ₩56,246 | ₩58,391 | +0.55% | 185.5만 |
|---|
| 2025.12.29 | ₩58,928 | ₩59,652 | ₩58,070 | ₩59,464 | +0.91% | 113.1만 |
|---|
| 2025.12.26 | ₩56,903 | ₩60,229 | ₩56,822 | ₩58,821 | +3.37% | 109.5만 |
|---|
| 2025.12.24 | ₩59,250 | ₩60,430 | ₩58,740 | ₩59,089 | -0.27% | 68.5만 |
|---|
| 2025.12.23 | ₩58,646 | ₩60,135 | ₩57,748 | ₩58,619 | -0.05% | 165.6만 |
|---|
| 2025.12.22 | ₩55,575 | ₩58,311 | ₩54,985 | ₩57,681 | +3.79% | 193만 |
|---|
| 2025.12.19 | ₩58,029 | ₩59,840 | ₩56,045 | ₩58,096 | +0.12% | 339.1만 |
|---|
| 2025.12.18 | ₩57,547 | ₩63,421 | ₩56,326 | ₩63,166 | +9.76% | 391.3만 |
|---|
| 2025.12.17 | ₩58,713 | ₩62,053 | ₩55,233 | ₩61,275 | +4.36% | 443.7만 |
|---|
| 2025.12.16 | ₩59,880 | ₩60,014 | ₩58,058 | ₩58,888 | -1.66% | 190.7만 |
|---|
| 2025.12.15 | ₩56,930 | ₩62,361 | ₩56,380 | ₩61,570 | +8.15% | 327.3만 |
|---|
| 2025.12.12 | ₩53,684 | ₩56,889 | ₩53,000 | ₩55,910 | +4.15% | 276만 |
|---|
| 2025.12.11 | ₩55,870 | ₩56,997 | ₩53,986 | ₩54,006 | -3.34% | 314.7만 |
|---|
| 2025.12.10 | ₩53,765 | ₩54,274 | ₩50,895 | ₩53,255 | -0.95% | 242.7만 |
|---|
| 2025.12.09 | ₩55,964 | ₩56,333 | ₩50,613 | ₩52,544 | -6.11% | 429.6만 |
|---|
| 2025.12.08 | ₩54,610 | ₩56,876 | ₩54,140 | ₩55,414 | +1.47% | 219만 |
|---|
| 2025.12.05 | ₩55,884 | ₩58,552 | ₩54,650 | ₩57,131 | +2.23% | 312.7만 |
|---|
| 2025.12.04 | ₩53,108 | ₩55,320 | ₩52,611 | ₩53,416 | +0.58% | 233.3만 |
|---|
| 2025.12.03 | ₩53,362 | ₩54,382 | ₩52,062 | ₩52,973 | -0.73% | 224만 |
|---|
| 2025.12.02 | ₩58,740 | ₩59,143 | ₩53,376 | ₩55,200 | -6.03% | 421.2만 |
|---|
| 2025.12.01 | ₩62,495 | ₩65,613 | ₩61,952 | ₩63,461 | +1.55% | 351.2만 |
|---|
| 2025.11.28 | ₩53,885 | ₩57,459 | ₩53,698 | ₩56,849 | +5.50% | 210.8만 |
|---|
| 2025.11.26 | ₩61,704 | ₩62,482 | ₩57,151 | ₩57,936 | -6.11% | 246.7만 |
|---|
| 2025.11.25 | ₩61,852 | ₩63,193 | ₩60,484 | ₩61,449 | -0.65% | 276.1만 |
|---|
| 2025.11.24 | ₩64,145 | ₩65,312 | ₩58,968 | ₩59,143 | -7.80% | 358.4만 |
|---|
| 2025.11.21 | ₩67,498 | ₩69,590 | ₩64,683 | ₩66,237 | -1.87% | 471.5만 |
|---|
| 2025.11.20 | ₩56,836 | ₩64,078 | ₩56,621 | ₩63,514 | +11.75% | 542만 |
|---|
| 2025.11.19 | ₩57,453 | ₩60,564 | ₩55,937 | ₩59,370 | +3.34% | 334만 |
|---|
| 2025.11.18 | ₩56,755 | ₩57,694 | ₩54,140 | ₩55,468 | -2.27% | 322.4만 |
|---|
| 2025.11.17 | ₩54,013 | ₩57,345 | ₩51,941 | ₩56,554 | +4.71% | 331.9만 |
|---|
| 2025.11.14 | ₩52,692 | ₩53,966 | ₩50,563 | ₩53,738 | +1.99% | 344.1만 |
|---|
| 2025.11.13 | ₩45,919 | ₩50,103 | ₩44,967 | ₩49,996 | +8.88% | 336.1만 |
|---|
| 2025.11.12 | ₩43,720 | ₩47,348 | ₩43,680 | ₩46,697 | +6.81% | 215.5만 |
|---|
| 2025.11.11 | ₩44,136 | ₩45,658 | ₩44,042 | ₩45,571 | +3.25% | 118.4만 |
|---|
| 2025.11.10 | ₩42,741 | ₩44,122 | ₩42,640 | ₩42,942 | +0.47% | 149.6만 |
|---|
| 2025.11.07 | ₩48,119 | ₩48,950 | ₩44,712 | ₩44,806 | -6.88% | 267.4만 |
|---|
| 2025.11.06 | ₩45,732 | ₩48,038 | ₩45,732 | ₩47,529 | +3.93% | 290.9만 |
|---|
| 2025.11.05 | ₩46,053 | ₩46,550 | ₩44,203 | ₩44,954 | -2.39% | 225.5만 |
|---|
| 2025.11.04 | ₩45,517 | ₩48,870 | ₩44,565 | ₩47,918 | +5.27% | 538.3만 |
|---|
| 2025.11.03 | ₩42,406 | ₩44,107 | ₩41,951 | ₩43,116 | +1.68% | 195.8만 |
|---|
| 2025.10.31 | ₩40,702 | ₩41,762 | ₩39,777 | ₩40,783 | +0.20% | 230.6만 |
|---|
| 2025.10.30 | ₩42,070 | ₩43,639 | ₩41,976 | ₩43,452 | +3.28% | 226.7만 |
|---|
| 2025.10.29 | ₩38,382 | ₩41,333 | ₩38,357 | ₩40,448 | +5.38% | 302.1만 |
|---|
| 2025.10.28 | ₩37,376 | ₩38,463 | ₩36,695 | ₩38,342 | +2.58% | 214.2만 |
|---|
| 2025.10.27 | ₩37,323 | ₩37,819 | ₩36,840 | ₩37,484 | +0.43% | 205.9만 |
|---|
| 2025.10.24 | ₩40,166 | ₩41,286 | ₩40,085 | ₩40,582 | +1.04% | 157.1만 |
|---|
| 2025.10.23 | ₩41,775 | ₩42,111 | ₩39,992 | ₩40,957 | -1.96% | 233.7만 |
|---|
| 2025.10.22 | ₩42,553 | ₩43,102 | ₩41,856 | ₩42,795 | +0.57% | 303.9만 |
|---|
| 2025.10.21 | ₩42,178 | ₩42,593 | ₩38,248 | ₩39,925 | -5.34% | 352.8만 |
|---|
| 2025.10.20 | ₩40,729 | ₩41,467 | ₩39,878 | ₩40,662 | -0.16% | 277.8만 |
|---|
| 2025.10.17 | ₩45,021 | ₩45,799 | ₩43,478 | ₩44,216 | -1.79% | 241만 |
|---|
| 2025.10.16 | ₩40,729 | ₩43,385 | ₩40,461 | ₩42,821 | +5.14% | 322.9만 |
|---|
| 2025.10.15 | ₩40,461 | ₩41,427 | ₩39,857 | ₩40,609 | +0.36% | 173.5만 |
|---|
| 2025.10.14 | ₩40,796 | ₩41,360 | ₩38,946 | ₩39,589 | -2.96% | 336.7만 |
|---|
| 2025.10.13 | ₩38,396 | ₩38,791 | ₩37,390 | ₩37,457 | -2.44% | 255.4만 |
|---|
| 2025.10.10 | ₩33,890 | ₩37,417 | ₩33,541 | ₩36,988 | +9.14% | 461.4만 |
|---|