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 | ₩41,393 | ₩42,064 | ₩40,951 | ₩42,037 | +1.56% | 103.2만 |
| 2026.10.08 | ₩41,983 | ₩43,928 | ₩41,554 | ₩42,587 | +1.44% | 195.8만 |
| 2026.10.07 | ₩40,977 | ₩41,541 | ₩40,709 | ₩40,910 | -0.16% | 103.9만 |
| 2026.10.06 | ₩38,537 | ₩39,086 | ₩37,852 | ₩38,898 | +0.94% | 175.1만 |
| 2026.10.05 | ₩38,375 | ₩39,455 | ₩37,758 | ₩38,697 | +0.84% | 105만 |
| 2026.10.02 | ₩37,865 | ₩40,481 | ₩37,316 | ₩40,065 | +5.81% | 386.4만 |
| 2026.10.01 | ₩40,870 | ₩40,951 | ₩39,099 | ₩39,730 | -2.79% | 98.3만 |
| 2026.09.30 | ₩39,193 | ₩41,063 | ₩38,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,776 |
| +4.04% |
| 67.6만 |
| 2026.09.29 | ₩40,065 | ₩41,514 | ₩39,958 | ₩40,830 | +1.91% | 84.1만 |
|---|
| 2026.09.28 | ₩40,857 | ₩41,796 | ₩40,030 | ₩40,937 | +0.20% | 94.1만 |
|---|
| 2026.09.25 | ₩40,253 | ₩41,192 | ₩40,132 | ₩40,347 | +0.23% | 72.4만 |
|---|
| 2026.09.24 | ₩40,588 | ₩40,910 | ₩39,435 | ₩39,904 | -1.69% | 101.9만 |
|---|
| 2026.09.23 | ₩38,912 | ₩40,655 | ₩38,550 | ₩39,784 | +2.24% | 147.8만 |
|---|
| 2026.09.22 | ₩38,804 | ₩38,965 | ₩37,865 | ₩38,335 | -1.21% | 116.5만 |
|---|
| 2026.09.21 | ₩39,690 | ₩39,931 | ₩37,624 | ₩38,040 | -4.16% | 206.5만 |
|---|
| 2026.09.18 | ₩47,831 | ₩47,831 | ₩43,459 | ₩43,660 | -8.72% | 192만 |
|---|
| 2026.09.17 | ₩50,085 | ₩50,688 | ₩49,226 | ₩49,897 | -0.37% | 140.5만 |
|---|
| 2026.09.16 | ₩50,984 | ₩51,947 | ₩49,843 | ₩50,568 | -0.82% | 101.6만 |
|---|
| 2026.09.15 | ₩49,428 | ₩51,890 | ₩48,945 | ₩50,300 | +1.76% | 178만 |
|---|
| 2026.09.14 | ₩48,381 | ₩48,422 | ₩46,477 | ₩46,866 | -3.13% | 73.4만 |
|---|
| 2026.09.11 | ₩48,824 | ₩49,629 | ₩45,846 | ₩49,065 | +0.49% | 89.6만 |
|---|
| 2026.09.10 | ₩49,522 | ₩49,790 | ₩48,811 | ₩49,307 | -0.43% | 77.2만 |
|---|
| 2026.09.09 | ₩46,208 | ₩48,206 | ₩46,182 | ₩47,939 | +3.74% | 68.1만 |
|---|
| 2026.09.08 | ₩47,764 | ₩48,636 | ₩47,000 | ₩47,603 | -0.34% | 66.7만 |
|---|
| 2026.09.04 | ₩46,504 | ₩47,302 | ₩45,940 | ₩45,940 | -1.21% | 116만 |
|---|
| 2026.09.03 | ₩48,127 | ₩48,194 | ₩43,774 | ₩43,794 | -9.00% | 221만 |
|---|
| 2026.09.02 | ₩50,286 | ₩50,581 | ₩49,326 | ₩49,629 | -1.31% | 70.3만 |
|---|
| 2026.09.01 | ₩49,039 | ₩50,796 | ₩48,274 | ₩49,669 | +1.29% | 104만 |
|---|
| 2026.08.31 | ₩49,045 | ₩49,441 | ₩47,416 | ₩47,979 | -2.17% | 84.6만 |
|---|
| 2026.08.28 | ₩47,617 | ₩50,420 | ₩46,799 | ₩49,629 | +4.23% | 144.9만 |
|---|
| 2026.08.27 | ₩47,603 | ₩48,073 | ₩45,632 | ₩46,758 | -1.78% | 125만 |
|---|
| 2026.08.26 | ₩49,159 | ₩49,629 | ₩48,355 | ₩48,542 | -1.26% | 85.2만 |
|---|
| 2026.08.25 | ₩48,448 | ₩49,045 | ₩47,201 | ₩47,992 | -0.94% | 134.8만 |
|---|
| 2026.08.24 | ₩47,966 | ₩49,428 | ₩46,597 | ₩48,288 | +0.67% | 203.5만 |
|---|
| 2026.08.21 | ₩50,460 | ₩51,782 | ₩49,213 | ₩50,541 | +0.16% | 258.9만 |
|---|
| 2026.08.20 | ₩59,018 | ₩60,400 | ₩56,791 | ₩57,274 | -2.95% | 141.2만 |
|---|
| 2026.08.19 | ₩73,397 | ₩73,920 | ₩62,613 | ₩65,416 | -10.87% | 164.3만 |
|---|
| 2026.08.18 | ₩75,704 | ₩75,718 | ₩73,249 | ₩74,349 | -1.79% | 38.5만 |
|---|
| 2026.08.17 | ₩77,300 | ₩77,300 | ₩74,229 | ₩74,980 | -3.00% | 48.3만 |
|---|
| 2026.08.14 | ₩78,990 | ₩79,487 | ₩77,783 | ₩78,467 | -0.66% | 30.2만 |
|---|
| 2026.08.13 | ₩76,952 | ₩78,729 | ₩75,852 | ₩77,327 | +0.49% | 47.2만 |
|---|
| 2026.08.12 | ₩75,972 | ₩77,649 | ₩75,664 | ₩77,408 | +1.89% | 48.2만 |
|---|
| 2026.08.11 | ₩75,516 | ₩77,786 | ₩75,303 | ₩77,059 | +2.04% | 18.2만 |
|---|
| 2026.08.10 | ₩73,746 | ₩76,402 | ₩73,746 | ₩75,838 | +2.84% | 28.7만 |
|---|
| 2026.08.07 | ₩73,102 | ₩74,604 | ₩72,673 | ₩73,504 | +0.55% | 44.6만 |
|---|
| 2026.08.06 | ₩75,369 | ₩75,557 | ₩73,578 | ₩74,792 | -0.77% | 32.1만 |
|---|
| 2026.08.05 | ₩75,516 | ₩76,203 | ₩73,598 | ₩73,786 | -2.29% | 29.1만 |
|---|
| 2026.08.04 | ₩76,174 | ₩76,817 | ₩74,846 | ₩75,194 | -1.29% | 32.5만 |
|---|
| 2026.08.03 | ₩79,165 | ₩79,648 | ₩75,650 | ₩76,187 | -3.76% | 64만 |
|---|
| 2026.07.31 | ₩77,153 | ₩80,506 | ₩77,153 | ₩79,138 | +2.57% | 63.7만 |
|---|
| 2026.07.30 | ₩74,846 | ₩75,329 | ₩73,967 | ₩74,940 | +0.13% | 55.7만 |
|---|
| 2026.07.29 | ₩76,415 | ₩77,998 | ₩75,114 | ₩77,917 | +1.97% | 65.9만 |
|---|
| 2026.07.28 | ₩78,534 | ₩79,728 | ₩76,630 | ₩77,193 | -1.71% | 47.2만 |
|---|
| 2026.07.27 | ₩74,618 | ₩75,892 | ₩72,901 | ₩74,591 | -0.04% | 43.5만 |
|---|
| 2026.07.24 | ₩75,972 | ₩77,528 | ₩75,892 | ₩76,294 | +0.42% | 56.8만 |
|---|
| 2026.07.23 | ₩74,430 | ₩75,369 | ₩74,054 | ₩74,859 | +0.58% | 44.8만 |
|---|
| 2026.07.22 | ₩73,075 | ₩73,169 | ₩71,419 | ₩72,391 | -0.94% | 36.8만 |
|---|
| 2026.07.21 | ₩71,358 | ₩72,136 | ₩70,151 | ₩71,305 | -0.08% | 56.9만 |
|---|
| 2026.07.20 | ₩75,771 | ₩76,858 | ₩72,767 | ₩74,336 | -1.89% | 56.4만 |
|---|
| 2026.07.17 | ₩79,674 | ₩80,627 | ₩76,013 | ₩76,536 | -3.94% | 43.9만 |
|---|
| 2026.07.16 | ₩76,469 | ₩77,019 | ₩75,020 | ₩76,361 | -0.14% | 36.6만 |
|---|
| 2026.07.15 | ₩73,893 | ₩75,275 | ₩73,237 | ₩74,738 | +1.14% | 58.8만 |
|---|
| 2026.07.14 | ₩77,381 | ₩78,467 | ₩74,618 | ₩75,557 | -2.36% | 83만 |
|---|
| 2026.07.13 | ₩81,083 | ₩82,920 | ₩80,220 | ₩81,727 | +0.79% | 52만 |
|---|
| 2026.07.10 | ₩76,831 | ₩78,172 | ₩75,621 | ₩77,555 | +0.94% | 45.8만 |
|---|
| 2026.07.09 | ₩80,949 | ₩81,320 | ₩78,870 | ₩79,352 | -1.97% | 49.2만 |
|---|
| 2026.07.08 | ₩83,336 | ₩83,859 | ₩81,633 | ₩82,022 | -1.58% | 65.2만 |
|---|
| 2026.07.07 | ₩79,822 | ₩81,049 | ₩77,180 | ₩78,199 | -2.03% | 54.3만 |
|---|
| 2026.07.06 | ₩84,718 | ₩85,080 | ₩77,743 | ₩78,333 | -7.54% | 97.6만 |
|---|
| 2026.07.02 | ₩83,564 | ₩85,402 | ₩82,290 | ₩84,221 | +0.79% | 77.6만 |
|---|
| 2026.07.01 | ₩92,699 | ₩93,450 | ₩87,320 | ₩88,608 | -4.41% | 77.7만 |
|---|
| 2026.06.30 | ₩94,281 | ₩95,234 | ₩92,095 | ₩93,396 | -0.94% | 88.1만 |
|---|
| 2026.06.29 | ₩89,962 | ₩93,061 | ₩87,736 | ₩88,541 | -1.58% | 81.4만 |
|---|
| 2026.06.26 | ₩93,396 | ₩93,557 | ₩88,058 | ₩90,485 | -3.12% | 76.5만 |
|---|
| 2026.06.25 | ₩86,260 | ₩95,608 | ₩86,032 | ₩92,135 | +6.81% | 146.3만 |
|---|
| 2026.06.24 | ₩84,932 | ₩92,323 | ₩84,158 | ₩90,056 | +6.03% | 112.5만 |
|---|
| 2026.06.23 | ₩84,235 | ₩84,530 | ₩82,290 | ₩83,363 | -1.04% | 59.8만 |
|---|
| 2026.06.22 | ₩76,831 | ₩78,789 | ₩75,283 | ₩78,212 | +1.80% | 72.7만 |
|---|
| 2026.06.18 | ₩78,749 | ₩83,953 | ₩78,715 | ₩82,223 | +4.41% | 97.8만 |
|---|
| 2026.06.17 | ₩77,408 | ₩79,378 | ₩73,934 | ₩78,964 | +2.01% | 89.5만 |
|---|
| 2026.06.16 | ₩74,913 | ₩76,388 | ₩74,416 | ₩75,637 | +0.97% | 76.7만 |
|---|
| 2026.06.15 | ₩73,008 | ₩74,403 | ₩71,789 | ₩73,464 | +0.62% | 93.5만 |
|---|
| 2026.06.12 | ₩81,821 | ₩82,632 | ₩79,084 | ₩81,069 | -0.92% | 72.4만 |
|---|
| 2026.06.11 | ₩83,497 | ₩84,852 | ₩80,298 | ₩81,150 | -2.81% | 107.9만 |
|---|
| 2026.06.10 | ₩86,904 | ₩86,918 | ₩83,256 | ₩85,724 | -1.36% | 102.2만 |
|---|
| 2026.06.09 | ₩84,758 | ₩88,916 | ₩84,228 | ₩85,268 | +0.60% | 156.8만 |
|---|
| 2026.06.08 | ₩81,311 | ₩82,156 | ₩79,299 | ₩81,834 | +0.64% | 105.2만 |
|---|
| 2026.06.05 | ₩86,435 | ₩94,135 | ₩86,073 | ₩91,076 | +5.37% | 272만 |
|---|
| 2026.06.04 | ₩83,524 | ₩84,221 | ₩80,399 | ₩82,531 | -1.19% | 142.6만 |
|---|
| 2026.06.03 | ₩75,302 | ₩78,621 | ₩74,512 | ₩78,253 | +3.92% | 111.4만 |
|---|
| 2026.06.02 | ₩71,144 | ₩75,785 | ₩70,942 | ₩74,229 | +4.34% | 165.5만 |
|---|
| 2026.06.01 | ₩65,832 | ₩67,924 | ₩65,550 | ₩66,288 | +0.69% | 133만 |
|---|
| 2026.05.29 | ₩63,847 | ₩64,786 | ₩61,526 | ₩62,935 | -1.43% | 81만 |
|---|
| 2026.05.28 | ₩63,686 | ₩64,638 | ₩62,559 | ₩63,029 | -1.03% | 90.4만 |
|---|
| 2026.05.27 | ₩60,373 | ₩61,164 | ₩59,823 | ₩60,547 | +0.29% | 61.5만 |
|---|
| 2026.05.26 | ₩57,704 | ₩59,474 | ₩55,625 | ₩59,058 | +2.35% | 93만 |
|---|
| 2026.05.22 | ₩57,073 | ₩59,407 | ₩56,952 | ₩59,166 | +3.67% | 63.4만 |
|---|
| 2026.05.21 | ₩57,060 | ₩57,891 | ₩55,839 | ₩56,403 | -1.15% | 52.3만 |
|---|
| 2026.05.20 | ₩57,060 | ₩57,647 | ₩56,121 | ₩56,416 | -1.13% | 56.6만 |
|---|
| 2026.05.19 | ₩58,093 | ₩58,830 | ₩57,341 | ₩57,730 | -0.62% | 59.8만 |
|---|
| 2026.05.18 | ₩57,073 | ₩58,817 | ₩57,033 | ₩57,610 | +0.94% | 89.1만 |
|---|
| 2026.05.15 | ₩53,291 | ₩55,095 | ₩53,291 | ₩54,417 | +2.11% | 92.7만 |
|---|
| 2026.05.14 | ₩53,505 | ₩54,002 | ₩50,574 | ₩51,453 | -3.84% | 116.5만 |
|---|
| 2026.05.13 | ₩53,317 | ₩55,135 | ₩53,170 | ₩53,881 | +1.06% | 93.9만 |
|---|
| 2026.05.12 | ₩52,607 | ₩53,611 | ₩52,218 | ₩52,325 | -0.54% | 85.7만 |
|---|
| 2026.05.11 | ₩52,057 | ₩52,888 | ₩50,595 | ₩50,836 | -2.34% | 96.3만 |
|---|
| 2026.05.08 | ₩54,028 | ₩54,161 | ₩52,884 | ₩53,237 | -1.46% | 75.9만 |
|---|
| 2026.05.07 | ₩52,191 | ₩54,109 | ₩52,191 | ₩53,264 | +2.06% | 88.4만 |
|---|
| 2026.05.06 | ₩50,917 | ₩51,996 | ₩50,796 | ₩51,520 | +1.19% | 126.4만 |
|---|
| 2026.05.05 | ₩51,507 | ₩52,244 | ₩51,145 | ₩51,292 | -0.42% | 95.6만 |
|---|
| 2026.05.04 | ₩54,967 | ₩55,625 | ₩52,392 | ₩53,438 | -2.78% | 135.9만 |
|---|
| 2026.05.01 | ₩55,826 | ₩56,201 | ₩54,793 | ₩55,745 | -0.14% | 75.1만 |
|---|
| 2026.04.30 | ₩59,327 | ₩59,420 | ₩58,414 | ₩58,871 | -0.77% | 57.7만 |
|---|
| 2026.04.29 | ₩58,066 | ₩61,258 | ₩58,066 | ₩60,279 | +3.81% | 84.9만 |
|---|
| 2026.04.28 | ₩59,246 | ₩60,091 | ₩58,871 | ₩58,951 | -0.50% | 65.8만 |
|---|
| 2026.04.27 | ₩56,932 | ₩58,750 | ₩56,054 | ₩58,093 | +2.04% | 56.4만 |
|---|
| 2026.04.24 | ₩56,107 | ₩57,392 | ₩55,933 | ₩56,926 | +1.46% | 52.7만 |
|---|
| 2026.04.23 | ₩56,899 | ₩57,878 | ₩55,450 | ₩56,698 | -0.35% | 91.9만 |
|---|
| 2026.04.22 | ₩55,692 | ₩56,121 | ₩54,095 | ₩55,088 | -1.08% | 143.7만 |
|---|
| 2026.04.21 | ₩59,910 | ₩61,835 | ₩59,018 | ₩61,526 | +2.70% | 88.8만 |
|---|
| 2026.04.20 | ₩61,111 | ₩61,819 | ₩59,158 | ₩59,407 | -2.79% | 108.7만 |
|---|
| 2026.04.17 | ₩58,978 | ₩59,729 | ₩56,174 | ₩57,690 | -2.18% | 196.9만 |
|---|
| 2026.04.16 | ₩61,795 | ₩64,611 | ₩60,976 | ₩61,030 | -1.24% | 90.5만 |
|---|
| 2026.04.15 | ₩62,693 | ₩64,048 | ₩61,144 | ₩61,567 | -1.80% | 86.8만 |
|---|
| 2026.04.14 | ₩62,385 | ₩63,592 | ₩59,514 | ₩62,921 | +0.86% | 172.4만 |
|---|
| 2026.04.13 | ₩68,260 | ₩68,930 | ₩64,182 | ₩64,504 | -5.50% | 112.2만 |
|---|
| 2026.04.10 | ₩66,301 | ₩67,062 | ₩64,410 | ₩64,544 | -2.65% | 79.8만 |
|---|
| 2026.04.09 | ₩68,555 | ₩69,802 | ₩65,778 | ₩66,717 | -2.68% | 148.8만 |
|---|
| 2026.04.08 | ₩65,725 | ₩69,615 | ₩65,403 | ₩68,273 | +3.88% | 112만 |
|---|
| 2026.04.07 | ₩74,121 | ₩75,785 | ₩72,887 | ₩73,129 | -1.34% | 114.7만 |
|---|
| 2026.04.06 | ₩72,150 | ₩72,887 | ₩70,044 | ₩71,519 | -0.87% | 139.1만 |
|---|
| 2026.04.02 | ₩79,835 | ₩80,841 | ₩76,831 | ₩77,850 | -2.49% | 151.6만 |
|---|
| 2026.04.01 | ₩74,376 | ₩75,870 | ₩72,981 | ₩75,275 | +1.21% | 99.9만 |
|---|
| 2026.03.31 | ₩78,856 | ₩79,809 | ₩74,604 | ₩76,415 | -3.10% | 136.7만 |
|---|
| 2026.03.30 | ₩76,174 | ₩80,318 | ₩75,691 | ₩79,460 | +4.31% | 137.3만 |
|---|
| 2026.03.27 | ₩79,232 | ₩81,821 | ₩79,192 | ₩80,761 | +1.93% | 165.7만 |
|---|
| 2026.03.26 | ₩73,504 | ₩76,013 | ₩72,565 | ₩75,194 | +2.30% | 135.4만 |
|---|
| 2026.03.25 | ₩68,743 | ₩71,170 | ₩68,079 | ₩70,392 | +2.40% | 108만 |
|---|
| 2026.03.24 | ₩71,130 | ₩74,517 | ₩70,688 | ₩73,612 | +3.49% | 108만 |
|---|
| 2026.03.23 | ₩70,647 | ₩72,190 | ₩68,535 | ₩70,875 | +0.32% | 161.1만 |
|---|
| 2026.03.20 | ₩71,278 | ₩73,541 | ₩71,197 | ₩71,841 | +0.79% | 103만 |
|---|
| 2026.03.19 | ₩73,545 | ₩74,650 | ₩70,983 | ₩71,653 | -2.57% | 136.5만 |
|---|
| 2026.03.18 | ₩67,696 | ₩70,512 | ₩67,603 | ₩70,111 | +3.57% | 135.7만 |
|---|
| 2026.03.17 | ₩65,523 | ₩66,114 | ₩63,377 | ₩64,008 | -2.31% | 134.1만 |
|---|
| 2026.03.16 | ₩65,295 | ₩67,067 | ₩63,895 | ₩65,148 | -0.23% | 224.9만 |
|---|
| 2026.03.13 | ₩66,704 | ₩71,258 | ₩64,786 | ₩70,580 | +5.81% | 250.2만 |
|---|
| 2026.03.12 | ₩72,767 | ₩74,349 | ₩71,573 | ₩72,002 | -1.05% | 146.4만 |
|---|
| 2026.03.11 | ₩72,512 | ₩73,531 | ₩70,111 | ₩71,640 | -1.20% | 145만 |
|---|
| 2026.03.10 | ₩71,130 | ₩74,564 | ₩68,997 | ₩72,941 | +2.55% | 188.8만 |
|---|
| 2026.03.09 | ₩75,597 | ₩76,831 | ₩73,853 | ₩75,101 | -0.66% | 202.6만 |
|---|
| 2026.03.06 | ₩75,422 | ₩77,971 | ₩75,127 | ₩77,032 | +2.13% | 252.3만 |
|---|
| 2026.03.05 | ₩68,555 | ₩72,014 | ₩67,884 | ₩70,755 | +3.21% | 208만 |
|---|
| 2026.03.04 | ₩70,419 | ₩71,425 | ₩65,161 | ₩67,468 | -4.19% | 341.6만 |
|---|
| 2026.03.03 | ₩81,217 | ₩83,162 | ₩76,905 | ₩78,628 | -3.19% | 202.1만 |
|---|
| 2026.03.02 | ₩85,885 | ₩85,885 | ₩73,934 | ₩76,643 | -10.76% | 272만 |
|---|
| 2026.02.27 | ₩85,952 | ₩88,435 | ₩85,442 | ₩87,186 | +1.44% | 138.2만 |
|---|
| 2026.02.26 | ₩81,016 | ₩84,742 | ₩80,734 | ₩82,612 | +1.97% | 146.1만 |
|---|
| 2026.02.25 | ₩86,086 | ₩87,253 | ₩77,569 | ₩78,642 | -8.65% | 251.2만 |
|---|
| 2026.02.24 | ₩96,441 | ₩96,937 | ₩91,317 | ₩92,135 | -4.46% | 143.8만 |
|---|
| 2026.02.23 | ₩88,031 | ₩93,597 | ₩87,669 | ₩92,162 | +4.69% | 152.1만 |
|---|
| 2026.02.20 | ₩85,724 | ₩87,001 | ₩83,162 | ₩83,886 | -2.14% | 95.2만 |
|---|
| 2026.02.19 | ₩88,661 | ₩89,573 | ₩85,274 | ₩85,523 | -3.54% | 116.4만 |
|---|
| 2026.02.18 | ₩85,831 | ₩88,862 | ₩82,545 | ₩87,856 | +2.36% | 143.3만 |
|---|
| 2026.02.17 | ₩83,511 | ₩86,850 | ₩83,014 | ₩84,034 | +0.63% | 153.2만 |
|---|
| 2026.02.13 | ₩85,697 | ₩87,049 | ₩79,688 | ₩81,633 | -4.74% | 176.3만 |
|---|
| 2026.02.12 | ₩84,382 | ₩91,840 | ₩83,712 | ₩90,942 | +7.77% | 232.8만 |
|---|
| 2026.02.11 | ₩84,356 | ₩89,929 | ₩83,846 | ₩85,549 | +1.42% | 267.1만 |
|---|
| 2026.02.10 | ₩81,552 | ₩84,463 | ₩79,728 | ₩82,491 | +1.15% | 164.3만 |
|---|
| 2026.02.09 | ₩82,223 | ₩83,316 | ₩77,126 | ₩78,025 | -5.11% | 168.4만 |
|---|
| 2026.02.06 | ₩88,822 | ₩89,144 | ₩74,966 | ₩79,634 | -10.34% | 537.6만 |
|---|
| 2026.02.05 | ₩86,073 | ₩102,631 | ₩84,517 | ₩99,888 | +16.05% | 766.3만 |
|---|
| 2026.02.04 | ₩75,409 | ₩81,485 | ₩74,443 | ₩78,816 | +4.52% | 321.2만 |
|---|
| 2026.02.03 | ₩69,427 | ₩79,379 | ₩69,427 | ₩72,968 | +5.10% | 407.9만 |
|---|
| 2026.02.02 | ₩70,017 | ₩70,781 | ₩68,099 | ₩70,178 | +0.23% | 229.8만 |
|---|
| 2026.01.30 | ₩63,458 | ₩64,974 | ₩60,896 | ₩62,036 | -2.24% | 245.3만 |
|---|
| 2026.01.29 | ₩57,113 | ₩62,760 | ₩56,993 | ₩61,607 | +7.87% | 317.8만 |
|---|
| 2026.01.28 | ₩54,404 | ₩55,705 | ₩53,653 | ₩55,477 | +1.97% | 365.7만 |
|---|
| 2026.01.27 | ₩56,510 | ₩57,891 | ₩54,954 | ₩55,075 | -2.54% | 310.3만 |
|---|
| 2026.01.26 | ₩57,221 | ₩58,066 | ₩55,812 | ₩57,341 | +0.21% | 268.3만 |
|---|
| 2026.01.23 | ₩54,847 | ₩56,215 | ₩52,888 | ₩54,967 | +0.22% | 325.1만 |
|---|
| 2026.01.22 | ₩54,967 | ₩56,228 | ₩54,431 | ₩55,088 | +0.22% | 161만 |
|---|
| 2026.01.21 | ₩54,887 | ₩57,797 | ₩53,654 | ₩54,163 | -1.32% | 338.2만 |
|---|
| 2026.01.20 | ₩53,532 | ₩55,236 | ₩53,089 | ₩54,780 | +2.33% | 259.7만 |
|---|
| 2026.01.16 | ₩48,542 | ₩50,058 | ₩48,388 | ₩48,609 | +0.14% | 229.2만 |
|---|
| 2026.01.15 | ₩47,442 | ₩49,106 | ₩47,214 | ₩48,945 | +3.17% | 180.2만 |
|---|
| 2026.01.14 | ₩48,717 | ₩49,052 | ₩46,289 | ₩46,571 | -4.41% | 412.1만 |
|---|
| 2026.01.13 | ₩52,419 | ₩52,821 | ₩49,884 | ₩50,031 | -4.55% | 268.5만 |
|---|
| 2026.01.12 | ₩55,155 | ₩55,249 | ₩52,446 | ₩53,599 | -2.82% | 172.9만 |
|---|
| 2026.01.09 | ₩54,619 | ₩55,625 | ₩52,860 | ₩54,994 | +0.69% | 177.7만 |
|---|
| 2026.01.08 | ₩55,866 | ₩56,242 | ₩53,559 | ₩54,230 | -2.93% | 190.1만 |
|---|
| 2026.01.07 | ₩53,532 | ₩54,484 | ₩52,794 | ₩54,055 | +0.98% | 117.3만 |
|---|
| 2026.01.06 | ₩50,326 | ₩53,706 | ₩50,286 | ₩52,311 | +3.94% | 204.4만 |
|---|
| 2026.01.05 | ₩52,157 | ₩52,674 | ₩49,642 | ₩50,313 | -3.54% | 324.9만 |
|---|
| 2026.01.02 | ₩57,127 | ₩57,714 | ₩54,122 | ₩55,853 | -2.23% | 289.3만 |
|---|
| 2025.12.31 | ₩57,060 | ₩59,501 | ₩56,979 | ₩58,911 | +3.24% | 102.1만 |
|---|
| 2025.12.30 | ₩58,079 | ₩58,522 | ₩56,255 | ₩58,401 | +0.55% | 185.5만 |
|---|
| 2025.12.29 | ₩58,938 | ₩59,662 | ₩58,079 | ₩59,474 | +0.91% | 113.1만 |
|---|
| 2025.12.26 | ₩56,912 | ₩60,239 | ₩56,832 | ₩58,830 | +3.37% | 109.5만 |
|---|
| 2025.12.24 | ₩59,260 | ₩60,440 | ₩58,750 | ₩59,099 | -0.27% | 68.5만 |
|---|
| 2025.12.23 | ₩58,656 | ₩60,145 | ₩57,757 | ₩58,629 | -0.05% | 165.6만 |
|---|
| 2025.12.22 | ₩55,584 | ₩58,321 | ₩54,994 | ₩57,690 | +3.79% | 193만 |
|---|
| 2025.12.19 | ₩58,039 | ₩59,850 | ₩56,054 | ₩58,106 | +0.12% | 339.1만 |
|---|
| 2025.12.18 | ₩57,556 | ₩63,431 | ₩56,335 | ₩63,176 | +9.76% | 391.3만 |
|---|
| 2025.12.17 | ₩58,723 | ₩62,063 | ₩55,242 | ₩61,285 | +4.36% | 443.7만 |
|---|
| 2025.12.16 | ₩59,890 | ₩60,024 | ₩58,067 | ₩58,897 | -1.66% | 190.7만 |
|---|
| 2025.12.15 | ₩56,939 | ₩62,371 | ₩56,389 | ₩61,580 | +8.15% | 327.3만 |
|---|
| 2025.12.12 | ₩53,693 | ₩56,899 | ₩53,009 | ₩55,920 | +4.15% | 276만 |
|---|
| 2025.12.11 | ₩55,879 | ₩57,006 | ₩53,995 | ₩54,015 | -3.34% | 314.7만 |
|---|
| 2025.12.10 | ₩53,774 | ₩54,283 | ₩50,903 | ₩53,264 | -0.95% | 242.7만 |
|---|
| 2025.12.09 | ₩55,973 | ₩56,342 | ₩50,621 | ₩52,553 | -6.11% | 429.6만 |
|---|
| 2025.12.08 | ₩54,619 | ₩56,885 | ₩54,149 | ₩55,423 | +1.47% | 219만 |
|---|
| 2025.12.05 | ₩55,893 | ₩58,562 | ₩54,659 | ₩57,140 | +2.23% | 312.7만 |
|---|
| 2025.12.04 | ₩53,116 | ₩55,329 | ₩52,620 | ₩53,425 | +0.58% | 233.3만 |
|---|
| 2025.12.03 | ₩53,371 | ₩54,391 | ₩52,070 | ₩52,982 | -0.73% | 224만 |
|---|
| 2025.12.02 | ₩58,750 | ₩59,152 | ₩53,385 | ₩55,209 | -6.03% | 421.2만 |
|---|
| 2025.12.01 | ₩62,506 | ₩65,624 | ₩61,962 | ₩63,471 | +1.55% | 351.2만 |
|---|
| 2025.11.28 | ₩53,894 | ₩57,469 | ₩53,706 | ₩56,859 | +5.50% | 210.8만 |
|---|
| 2025.11.26 | ₩61,714 | ₩62,492 | ₩57,160 | ₩57,945 | -6.11% | 246.7만 |
|---|
| 2025.11.25 | ₩61,862 | ₩63,203 | ₩60,494 | ₩61,459 | -0.65% | 276.1만 |
|---|
| 2025.11.24 | ₩64,155 | ₩65,322 | ₩58,978 | ₩59,152 | -7.80% | 358.4만 |
|---|
| 2025.11.21 | ₩67,509 | ₩69,601 | ₩64,693 | ₩66,248 | -1.87% | 471.5만 |
|---|
| 2025.11.20 | ₩56,845 | ₩64,088 | ₩56,631 | ₩63,525 | +11.75% | 542만 |
|---|
| 2025.11.19 | ₩57,462 | ₩60,574 | ₩55,946 | ₩59,380 | +3.34% | 334만 |
|---|
| 2025.11.18 | ₩56,765 | ₩57,704 | ₩54,149 | ₩55,477 | -2.27% | 322.4만 |
|---|
| 2025.11.17 | ₩54,022 | ₩57,355 | ₩51,949 | ₩56,563 | +4.71% | 331.9만 |
|---|
| 2025.11.14 | ₩52,700 | ₩53,975 | ₩50,572 | ₩53,747 | +1.99% | 344.1만 |
|---|
| 2025.11.13 | ₩45,927 | ₩50,112 | ₩44,974 | ₩50,004 | +8.88% | 336.1만 |
|---|
| 2025.11.12 | ₩43,727 | ₩47,355 | ₩43,687 | ₩46,705 | +6.81% | 215.5만 |
|---|
| 2025.11.11 | ₩44,143 | ₩45,665 | ₩44,049 | ₩45,578 | +3.25% | 118.4만 |
|---|
| 2025.11.10 | ₩42,748 | ₩44,129 | ₩42,647 | ₩42,949 | +0.47% | 149.6만 |
|---|
| 2025.11.07 | ₩48,127 | ₩48,958 | ₩44,720 | ₩44,814 | -6.88% | 267.4만 |
|---|
| 2025.11.06 | ₩45,739 | ₩48,046 | ₩45,739 | ₩47,536 | +3.93% | 290.9만 |
|---|
| 2025.11.05 | ₩46,061 | ₩46,557 | ₩44,210 | ₩44,961 | -2.39% | 225.5만 |
|---|
| 2025.11.04 | ₩45,524 | ₩48,878 | ₩44,572 | ₩47,925 | +5.27% | 538.3만 |
|---|
| 2025.11.03 | ₩42,413 | ₩44,115 | ₩41,958 | ₩43,123 | +1.68% | 195.8만 |
|---|
| 2025.10.31 | ₩40,709 | ₩41,769 | ₩39,784 | ₩40,790 | +0.20% | 230.6만 |
|---|
| 2025.10.30 | ₩42,077 | ₩43,647 | ₩41,983 | ₩43,459 | +3.28% | 226.7만 |
|---|
| 2025.10.29 | ₩38,389 | ₩41,339 | ₩38,363 | ₩40,454 | +5.38% | 302.1만 |
|---|
| 2025.10.28 | ₩37,383 | ₩38,469 | ₩36,701 | ₩38,348 | +2.58% | 214.2만 |
|---|
| 2025.10.27 | ₩37,329 | ₩37,825 | ₩36,846 | ₩37,490 | +0.43% | 205.9만 |
|---|
| 2025.10.24 | ₩40,173 | ₩41,293 | ₩40,092 | ₩40,588 | +1.04% | 157.1만 |
|---|
| 2025.10.23 | ₩41,782 | ₩42,117 | ₩39,998 | ₩40,964 | -1.96% | 233.7만 |
|---|
| 2025.10.22 | ₩42,560 | ₩43,109 | ₩41,863 | ₩42,802 | +0.57% | 303.9만 |
|---|
| 2025.10.21 | ₩42,185 | ₩42,600 | ₩38,254 | ₩39,931 | -5.34% | 352.8만 |
|---|
| 2025.10.20 | ₩40,736 | ₩41,474 | ₩39,884 | ₩40,669 | -0.16% | 277.8만 |
|---|
| 2025.10.17 | ₩45,028 | ₩45,806 | ₩43,486 | ₩44,223 | -1.79% | 241만 |
|---|
| 2025.10.16 | ₩40,736 | ₩43,392 | ₩40,468 | ₩42,828 | +5.14% | 322.9만 |
|---|
| 2025.10.15 | ₩40,468 | ₩41,433 | ₩39,864 | ₩40,615 | +0.36% | 173.5만 |
|---|
| 2025.10.14 | ₩40,803 | ₩41,366 | ₩38,952 | ₩39,596 | -2.96% | 336.7만 |
|---|
| 2025.10.13 | ₩38,402 | ₩38,798 | ₩37,396 | ₩37,463 | -2.44% | 255.4만 |
|---|
| 2025.10.10 | ₩33,895 | ₩37,423 | ₩33,546 | ₩36,994 | +9.14% | 461.4만 |
|---|