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 | ₩41,389 | ₩42,059 | ₩40,946 | ₩42,032 | +1.56% | 103.2만 |
| 2026.10.08 | ₩41,979 | ₩43,923 | ₩41,549 | ₩42,582 | +1.44% | 195.8만 |
| 2026.10.07 | ₩40,973 | ₩41,536 | ₩40,705 | ₩40,906 | -0.16% | 103.9만 |
| 2026.10.06 | ₩38,533 | ₩39,082 | ₩37,848 | ₩38,894 | +0.94% | 175.1만 |
| 2026.10.05 | ₩38,371 | ₩39,451 | ₩37,754 | ₩38,693 | +0.84% | 105만 |
| 2026.10.02 | ₩37,861 | ₩40,477 | ₩37,311 | ₩40,061 | +5.81% | 386.4만 |
| 2026.10.01 | ₩40,865 | ₩40,946 | ₩39,095 | ₩39,725 | -2.79% | 98.3만 |
| 2026.09.30 | ₩39,189 | ₩41,059 | ₩38,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,772 |
| +4.04% |
| 67.6만 |
| 2026.09.29 | ₩40,061 | ₩41,509 | ₩39,953 | ₩40,825 | +1.91% | 84.1만 |
|---|
| 2026.09.28 | ₩40,852 | ₩41,791 | ₩40,026 | ₩40,933 | +0.20% | 94.1만 |
|---|
| 2026.09.25 | ₩40,249 | ₩41,187 | ₩40,128 | ₩40,342 | +0.23% | 72.4만 |
|---|
| 2026.09.24 | ₩40,584 | ₩40,906 | ₩39,430 | ₩39,900 | -1.69% | 101.9만 |
|---|
| 2026.09.23 | ₩38,907 | ₩40,651 | ₩38,545 | ₩39,779 | +2.24% | 147.8만 |
|---|
| 2026.09.22 | ₩38,800 | ₩38,961 | ₩37,861 | ₩38,331 | -1.21% | 116.5만 |
|---|
| 2026.09.21 | ₩39,685 | ₩39,927 | ₩37,620 | ₩38,036 | -4.16% | 206.5만 |
|---|
| 2026.09.18 | ₩47,826 | ₩47,826 | ₩43,454 | ₩43,655 | -8.72% | 192만 |
|---|
| 2026.09.17 | ₩50,079 | ₩50,683 | ₩49,221 | ₩49,892 | -0.37% | 140.5만 |
|---|
| 2026.09.16 | ₩50,978 | ₩51,941 | ₩49,838 | ₩50,562 | -0.82% | 101.6만 |
|---|
| 2026.09.15 | ₩49,422 | ₩51,885 | ₩48,939 | ₩50,294 | +1.76% | 178만 |
|---|
| 2026.09.14 | ₩48,376 | ₩48,416 | ₩46,472 | ₩46,860 | -3.13% | 73.4만 |
|---|
| 2026.09.11 | ₩48,819 | ₩49,623 | ₩45,841 | ₩49,060 | +0.49% | 89.6만 |
|---|
| 2026.09.10 | ₩49,516 | ₩49,784 | ₩48,805 | ₩49,301 | -0.43% | 77.2만 |
|---|
| 2026.09.09 | ₩46,203 | ₩48,200 | ₩46,176 | ₩47,933 | +3.74% | 68.1만 |
|---|
| 2026.09.08 | ₩47,759 | ₩48,631 | ₩46,995 | ₩47,598 | -0.34% | 66.7만 |
|---|
| 2026.09.04 | ₩46,498 | ₩47,296 | ₩45,935 | ₩45,935 | -1.21% | 116만 |
|---|
| 2026.09.03 | ₩48,121 | ₩48,188 | ₩43,769 | ₩43,789 | -9.00% | 221만 |
|---|
| 2026.09.02 | ₩50,280 | ₩50,576 | ₩49,320 | ₩49,623 | -1.31% | 70.3만 |
|---|
| 2026.09.01 | ₩49,033 | ₩50,790 | ₩48,269 | ₩49,664 | +1.29% | 104만 |
|---|
| 2026.08.31 | ₩49,040 | ₩49,436 | ₩47,410 | ₩47,974 | -2.17% | 84.6만 |
|---|
| 2026.08.28 | ₩47,612 | ₩50,415 | ₩46,793 | ₩49,623 | +4.23% | 144.9만 |
|---|
| 2026.08.27 | ₩47,598 | ₩48,068 | ₩45,627 | ₩46,753 | -1.78% | 125만 |
|---|
| 2026.08.26 | ₩49,154 | ₩49,623 | ₩48,349 | ₩48,537 | -1.26% | 85.2만 |
|---|
| 2026.08.25 | ₩48,443 | ₩49,040 | ₩47,196 | ₩47,987 | -0.94% | 134.8만 |
|---|
| 2026.08.24 | ₩47,960 | ₩49,422 | ₩46,592 | ₩48,282 | +0.67% | 203.5만 |
|---|
| 2026.08.21 | ₩50,455 | ₩51,776 | ₩49,208 | ₩50,535 | +0.16% | 258.9만 |
|---|
| 2026.08.20 | ₩59,011 | ₩60,393 | ₩56,785 | ₩57,268 | -2.95% | 141.2만 |
|---|
| 2026.08.19 | ₩73,389 | ₩73,912 | ₩62,606 | ₩65,409 | -10.87% | 164.3만 |
|---|
| 2026.08.18 | ₩75,696 | ₩75,709 | ₩73,241 | ₩74,341 | -1.79% | 38.5만 |
|---|
| 2026.08.17 | ₩77,292 | ₩77,292 | ₩74,220 | ₩74,971 | -3.00% | 48.3만 |
|---|
| 2026.08.14 | ₩78,982 | ₩79,478 | ₩77,774 | ₩78,458 | -0.66% | 30.2만 |
|---|
| 2026.08.13 | ₩76,943 | ₩78,720 | ₩75,843 | ₩77,318 | +0.49% | 47.2만 |
|---|
| 2026.08.12 | ₩75,964 | ₩77,640 | ₩75,655 | ₩77,399 | +1.89% | 48.2만 |
|---|
| 2026.08.11 | ₩75,508 | ₩77,777 | ₩75,295 | ₩77,050 | +2.04% | 18.2만 |
|---|
| 2026.08.10 | ₩73,738 | ₩76,393 | ₩73,738 | ₩75,830 | +2.84% | 28.7만 |
|---|
| 2026.08.07 | ₩73,094 | ₩74,596 | ₩72,665 | ₩73,496 | +0.55% | 44.6만 |
|---|
| 2026.08.06 | ₩75,360 | ₩75,548 | ₩73,570 | ₩74,784 | -0.77% | 32.1만 |
|---|
| 2026.08.05 | ₩75,508 | ₩76,195 | ₩73,590 | ₩73,778 | -2.29% | 29.1만 |
|---|
| 2026.08.04 | ₩76,165 | ₩76,809 | ₩74,837 | ₩75,186 | -1.29% | 32.5만 |
|---|
| 2026.08.03 | ₩79,156 | ₩79,639 | ₩75,642 | ₩76,178 | -3.76% | 64만 |
|---|
| 2026.07.31 | ₩77,144 | ₩80,497 | ₩77,144 | ₩79,129 | +2.57% | 63.7만 |
|---|
| 2026.07.30 | ₩74,837 | ₩75,320 | ₩73,959 | ₩74,931 | +0.13% | 55.7만 |
|---|
| 2026.07.29 | ₩76,406 | ₩77,989 | ₩75,106 | ₩77,909 | +1.97% | 65.9만 |
|---|
| 2026.07.28 | ₩78,526 | ₩79,719 | ₩76,621 | ₩77,184 | -1.71% | 47.2만 |
|---|
| 2026.07.27 | ₩74,609 | ₩75,883 | ₩72,893 | ₩74,582 | -0.04% | 43.5만 |
|---|
| 2026.07.24 | ₩75,964 | ₩77,520 | ₩75,883 | ₩76,286 | +0.42% | 56.8만 |
|---|
| 2026.07.23 | ₩74,422 | ₩75,360 | ₩74,046 | ₩74,851 | +0.58% | 44.8만 |
|---|
| 2026.07.22 | ₩73,067 | ₩73,161 | ₩71,411 | ₩72,383 | -0.94% | 36.8만 |
|---|
| 2026.07.21 | ₩71,350 | ₩72,128 | ₩70,143 | ₩71,297 | -0.08% | 56.9만 |
|---|
| 2026.07.20 | ₩75,763 | ₩76,849 | ₩72,758 | ₩74,328 | -1.89% | 56.4만 |
|---|
| 2026.07.17 | ₩79,666 | ₩80,618 | ₩76,004 | ₩76,527 | -3.94% | 43.9만 |
|---|
| 2026.07.16 | ₩76,460 | ₩77,010 | ₩75,012 | ₩76,353 | -0.14% | 36.6만 |
|---|
| 2026.07.15 | ₩73,885 | ₩75,266 | ₩73,229 | ₩74,730 | +1.14% | 58.8만 |
|---|
| 2026.07.14 | ₩77,372 | ₩78,458 | ₩74,609 | ₩75,548 | -2.36% | 83만 |
|---|
| 2026.07.13 | ₩81,074 | ₩82,911 | ₩80,211 | ₩81,717 | +0.79% | 52만 |
|---|
| 2026.07.10 | ₩76,822 | ₩78,163 | ₩75,612 | ₩77,546 | +0.94% | 45.8만 |
|---|
| 2026.07.09 | ₩80,940 | ₩81,311 | ₩78,861 | ₩79,344 | -1.97% | 49.2만 |
|---|
| 2026.07.08 | ₩83,327 | ₩83,850 | ₩81,624 | ₩82,013 | -1.58% | 65.2만 |
|---|
| 2026.07.07 | ₩79,813 | ₩81,040 | ₩77,171 | ₩78,190 | -2.03% | 54.3만 |
|---|
| 2026.07.06 | ₩84,708 | ₩85,070 | ₩77,734 | ₩78,324 | -7.54% | 97.6만 |
|---|
| 2026.07.02 | ₩83,555 | ₩85,392 | ₩82,281 | ₩84,212 | +0.79% | 77.6만 |
|---|
| 2026.07.01 | ₩92,688 | ₩93,439 | ₩87,310 | ₩88,598 | -4.41% | 77.7만 |
|---|
| 2026.06.30 | ₩94,271 | ₩95,223 | ₩92,085 | ₩93,386 | -0.94% | 88.1만 |
|---|
| 2026.06.29 | ₩89,952 | ₩93,050 | ₩87,726 | ₩88,531 | -1.58% | 81.4만 |
|---|
| 2026.06.26 | ₩93,386 | ₩93,547 | ₩88,048 | ₩90,475 | -3.12% | 76.5만 |
|---|
| 2026.06.25 | ₩86,251 | ₩95,597 | ₩86,023 | ₩92,125 | +6.81% | 146.3만 |
|---|
| 2026.06.24 | ₩84,923 | ₩92,313 | ₩84,149 | ₩90,046 | +6.03% | 112.5만 |
|---|
| 2026.06.23 | ₩84,225 | ₩84,521 | ₩82,281 | ₩83,354 | -1.04% | 59.8만 |
|---|
| 2026.06.22 | ₩76,822 | ₩78,780 | ₩75,275 | ₩78,204 | +1.80% | 72.7만 |
|---|
| 2026.06.18 | ₩78,740 | ₩83,944 | ₩78,707 | ₩82,214 | +4.41% | 97.8만 |
|---|
| 2026.06.17 | ₩77,399 | ₩79,369 | ₩73,925 | ₩78,955 | +2.01% | 89.5만 |
|---|
| 2026.06.16 | ₩74,904 | ₩76,380 | ₩74,408 | ₩75,629 | +0.97% | 76.7만 |
|---|
| 2026.06.15 | ₩73,000 | ₩74,395 | ₩71,781 | ₩73,456 | +0.62% | 93.5만 |
|---|
| 2026.06.12 | ₩81,811 | ₩82,623 | ₩79,075 | ₩81,060 | -0.92% | 72.4만 |
|---|
| 2026.06.11 | ₩83,488 | ₩84,842 | ₩80,289 | ₩81,141 | -2.81% | 107.9만 |
|---|
| 2026.06.10 | ₩86,894 | ₩86,908 | ₩83,246 | ₩85,714 | -1.36% | 102.2만 |
|---|
| 2026.06.09 | ₩84,749 | ₩88,906 | ₩84,219 | ₩85,258 | +0.60% | 156.8만 |
|---|
| 2026.06.08 | ₩81,302 | ₩82,147 | ₩79,290 | ₩81,825 | +0.64% | 105.2만 |
|---|
| 2026.06.05 | ₩86,425 | ₩94,125 | ₩86,063 | ₩91,065 | +5.37% | 272만 |
|---|
| 2026.06.04 | ₩83,515 | ₩84,212 | ₩80,390 | ₩82,522 | -1.19% | 142.6만 |
|---|
| 2026.06.03 | ₩75,293 | ₩78,613 | ₩74,503 | ₩78,244 | +3.92% | 111.4만 |
|---|
| 2026.06.02 | ₩71,136 | ₩75,776 | ₩70,934 | ₩74,220 | +4.34% | 165.5만 |
|---|
| 2026.06.01 | ₩65,825 | ₩67,917 | ₩65,543 | ₩66,281 | +0.69% | 133만 |
|---|
| 2026.05.29 | ₩63,840 | ₩64,779 | ₩61,519 | ₩62,928 | -1.43% | 81만 |
|---|
| 2026.05.28 | ₩63,679 | ₩64,631 | ₩62,552 | ₩63,022 | -1.03% | 90.4만 |
|---|
| 2026.05.27 | ₩60,366 | ₩61,157 | ₩59,816 | ₩60,540 | +0.29% | 61.5만 |
|---|
| 2026.05.26 | ₩57,697 | ₩59,467 | ₩55,618 | ₩59,052 | +2.35% | 93만 |
|---|
| 2026.05.22 | ₩57,067 | ₩59,400 | ₩56,946 | ₩59,159 | +3.67% | 63.4만 |
|---|
| 2026.05.21 | ₩57,053 | ₩57,885 | ₩55,833 | ₩56,396 | -1.15% | 52.3만 |
|---|
| 2026.05.20 | ₩57,053 | ₩57,641 | ₩56,115 | ₩56,410 | -1.13% | 56.6만 |
|---|
| 2026.05.19 | ₩58,086 | ₩58,824 | ₩57,335 | ₩57,724 | -0.62% | 59.8만 |
|---|
| 2026.05.18 | ₩57,067 | ₩58,810 | ₩57,027 | ₩57,603 | +0.94% | 89.1만 |
|---|
| 2026.05.15 | ₩53,285 | ₩55,089 | ₩53,285 | ₩54,411 | +2.11% | 92.7만 |
|---|
| 2026.05.14 | ₩53,499 | ₩53,996 | ₩50,569 | ₩51,447 | -3.84% | 116.5만 |
|---|
| 2026.05.13 | ₩53,312 | ₩55,129 | ₩53,164 | ₩53,875 | +1.06% | 93.9만 |
|---|
| 2026.05.12 | ₩52,601 | ₩53,605 | ₩52,212 | ₩52,319 | -0.54% | 85.7만 |
|---|
| 2026.05.11 | ₩52,051 | ₩52,882 | ₩50,589 | ₩50,830 | -2.34% | 96.3만 |
|---|
| 2026.05.08 | ₩54,022 | ₩54,155 | ₩52,878 | ₩53,231 | -1.46% | 75.9만 |
|---|
| 2026.05.07 | ₩52,185 | ₩54,103 | ₩52,185 | ₩53,258 | +2.06% | 88.4만 |
|---|
| 2026.05.06 | ₩50,911 | ₩51,990 | ₩50,790 | ₩51,514 | +1.19% | 126.4만 |
|---|
| 2026.05.05 | ₩51,501 | ₩52,239 | ₩51,139 | ₩51,286 | -0.42% | 95.6만 |
|---|
| 2026.05.04 | ₩54,961 | ₩55,618 | ₩52,386 | ₩53,432 | -2.78% | 135.9만 |
|---|
| 2026.05.01 | ₩55,819 | ₩56,195 | ₩54,787 | ₩55,739 | -0.14% | 75.1만 |
|---|
| 2026.04.30 | ₩59,320 | ₩59,414 | ₩58,408 | ₩58,864 | -0.77% | 57.7만 |
|---|
| 2026.04.29 | ₩58,059 | ₩61,251 | ₩58,059 | ₩60,272 | +3.81% | 84.9만 |
|---|
| 2026.04.28 | ₩59,239 | ₩60,084 | ₩58,864 | ₩58,944 | -0.50% | 65.8만 |
|---|
| 2026.04.27 | ₩56,926 | ₩58,743 | ₩56,047 | ₩58,086 | +2.04% | 56.4만 |
|---|
| 2026.04.24 | ₩56,101 | ₩57,386 | ₩55,927 | ₩56,919 | +1.46% | 52.7만 |
|---|
| 2026.04.23 | ₩56,892 | ₩57,871 | ₩55,444 | ₩56,691 | -0.35% | 91.9만 |
|---|
| 2026.04.22 | ₩55,685 | ₩56,115 | ₩54,089 | ₩55,082 | -1.08% | 143.7만 |
|---|
| 2026.04.21 | ₩59,903 | ₩61,828 | ₩59,011 | ₩61,519 | +2.70% | 88.8만 |
|---|
| 2026.04.20 | ₩61,104 | ₩61,812 | ₩59,151 | ₩59,400 | -2.79% | 108.7만 |
|---|
| 2026.04.17 | ₩58,971 | ₩59,722 | ₩56,168 | ₩57,684 | -2.18% | 196.9만 |
|---|
| 2026.04.16 | ₩61,788 | ₩64,604 | ₩60,970 | ₩61,023 | -1.24% | 90.5만 |
|---|
| 2026.04.15 | ₩62,686 | ₩64,041 | ₩61,137 | ₩61,560 | -1.80% | 86.8만 |
|---|
| 2026.04.14 | ₩62,378 | ₩63,585 | ₩59,508 | ₩62,914 | +0.86% | 172.4만 |
|---|
| 2026.04.13 | ₩68,252 | ₩68,923 | ₩64,175 | ₩64,497 | -5.50% | 112.2만 |
|---|
| 2026.04.10 | ₩66,294 | ₩67,054 | ₩64,403 | ₩64,537 | -2.65% | 79.8만 |
|---|
| 2026.04.09 | ₩68,547 | ₩69,794 | ₩65,771 | ₩66,710 | -2.68% | 148.8만 |
|---|
| 2026.04.08 | ₩65,717 | ₩69,607 | ₩65,395 | ₩68,266 | +3.88% | 112만 |
|---|
| 2026.04.07 | ₩74,113 | ₩75,776 | ₩72,879 | ₩73,121 | -1.34% | 114.7만 |
|---|
| 2026.04.06 | ₩72,142 | ₩72,879 | ₩70,036 | ₩71,511 | -0.87% | 139.1만 |
|---|
| 2026.04.02 | ₩79,826 | ₩80,832 | ₩76,822 | ₩77,842 | -2.49% | 151.6만 |
|---|
| 2026.04.01 | ₩74,368 | ₩75,862 | ₩72,973 | ₩75,266 | +1.21% | 99.9만 |
|---|
| 2026.03.31 | ₩78,847 | ₩79,800 | ₩74,596 | ₩76,406 | -3.10% | 136.7만 |
|---|
| 2026.03.30 | ₩76,165 | ₩80,309 | ₩75,682 | ₩79,451 | +4.31% | 137.3만 |
|---|
| 2026.03.27 | ₩79,223 | ₩81,811 | ₩79,183 | ₩80,752 | +1.93% | 165.7만 |
|---|
| 2026.03.26 | ₩73,496 | ₩76,004 | ₩72,557 | ₩75,186 | +2.30% | 135.4만 |
|---|
| 2026.03.25 | ₩68,735 | ₩71,162 | ₩68,071 | ₩70,385 | +2.40% | 108만 |
|---|
| 2026.03.24 | ₩71,122 | ₩74,509 | ₩70,680 | ₩73,603 | +3.49% | 108만 |
|---|
| 2026.03.23 | ₩70,639 | ₩72,182 | ₩68,527 | ₩70,867 | +0.32% | 161.1만 |
|---|
| 2026.03.20 | ₩71,270 | ₩73,532 | ₩71,189 | ₩71,833 | +0.79% | 103만 |
|---|
| 2026.03.19 | ₩73,536 | ₩74,641 | ₩70,975 | ₩71,645 | -2.57% | 136.5만 |
|---|
| 2026.03.18 | ₩67,689 | ₩70,504 | ₩67,595 | ₩70,103 | +3.57% | 135.7만 |
|---|
| 2026.03.17 | ₩65,516 | ₩66,106 | ₩63,370 | ₩64,001 | -2.31% | 134.1만 |
|---|
| 2026.03.16 | ₩65,288 | ₩67,060 | ₩63,888 | ₩65,141 | -0.23% | 224.9만 |
|---|
| 2026.03.13 | ₩66,696 | ₩71,250 | ₩64,779 | ₩70,572 | +5.81% | 250.2만 |
|---|
| 2026.03.12 | ₩72,758 | ₩74,341 | ₩71,565 | ₩71,994 | -1.05% | 146.4만 |
|---|
| 2026.03.11 | ₩72,504 | ₩73,523 | ₩70,103 | ₩71,632 | -1.20% | 145만 |
|---|
| 2026.03.10 | ₩71,122 | ₩74,556 | ₩68,990 | ₩72,933 | +2.55% | 188.8만 |
|---|
| 2026.03.09 | ₩75,588 | ₩76,822 | ₩73,845 | ₩75,092 | -0.66% | 202.6만 |
|---|
| 2026.03.06 | ₩75,414 | ₩77,962 | ₩75,119 | ₩77,023 | +2.13% | 252.3만 |
|---|
| 2026.03.05 | ₩68,547 | ₩72,006 | ₩67,877 | ₩70,747 | +3.21% | 208만 |
|---|
| 2026.03.04 | ₩70,411 | ₩71,417 | ₩65,154 | ₩67,461 | -4.19% | 341.6만 |
|---|
| 2026.03.03 | ₩81,208 | ₩83,153 | ₩76,896 | ₩78,619 | -3.19% | 202.1만 |
|---|
| 2026.03.02 | ₩85,875 | ₩85,875 | ₩73,925 | ₩76,634 | -10.76% | 272만 |
|---|
| 2026.02.27 | ₩85,942 | ₩88,425 | ₩85,433 | ₩87,176 | +1.44% | 138.2만 |
|---|
| 2026.02.26 | ₩81,007 | ₩84,732 | ₩80,725 | ₩82,603 | +1.97% | 146.1만 |
|---|
| 2026.02.25 | ₩86,076 | ₩87,243 | ₩77,560 | ₩78,633 | -8.65% | 251.2만 |
|---|
| 2026.02.24 | ₩96,430 | ₩96,926 | ₩91,307 | ₩92,125 | -4.46% | 143.8만 |
|---|
| 2026.02.23 | ₩88,021 | ₩93,587 | ₩87,659 | ₩92,152 | +4.69% | 152.1만 |
|---|
| 2026.02.20 | ₩85,714 | ₩86,991 | ₩83,153 | ₩83,877 | -2.14% | 95.2만 |
|---|
| 2026.02.19 | ₩88,651 | ₩89,563 | ₩85,265 | ₩85,513 | -3.54% | 116.4만 |
|---|
| 2026.02.18 | ₩85,821 | ₩88,853 | ₩82,536 | ₩87,847 | +2.36% | 143.3만 |
|---|
| 2026.02.17 | ₩83,501 | ₩86,841 | ₩83,005 | ₩84,024 | +0.63% | 153.2만 |
|---|
| 2026.02.13 | ₩85,687 | ₩87,039 | ₩79,679 | ₩81,624 | -4.74% | 176.3만 |
|---|
| 2026.02.12 | ₩84,373 | ₩91,830 | ₩83,702 | ₩90,931 | +7.77% | 232.8만 |
|---|
| 2026.02.11 | ₩84,346 | ₩89,919 | ₩83,837 | ₩85,540 | +1.42% | 267.1만 |
|---|
| 2026.02.10 | ₩81,543 | ₩84,453 | ₩79,719 | ₩82,482 | +1.15% | 164.3만 |
|---|
| 2026.02.09 | ₩82,214 | ₩83,307 | ₩77,117 | ₩78,016 | -5.11% | 168.4만 |
|---|
| 2026.02.06 | ₩88,812 | ₩89,134 | ₩74,958 | ₩79,625 | -10.34% | 537.6만 |
|---|
| 2026.02.05 | ₩86,063 | ₩102,620 | ₩84,507 | ₩99,877 | +16.05% | 766.3만 |
|---|
| 2026.02.04 | ₩75,401 | ₩81,476 | ₩74,435 | ₩78,807 | +4.52% | 321.2만 |
|---|
| 2026.02.03 | ₩69,419 | ₩79,370 | ₩69,419 | ₩72,960 | +5.10% | 407.9만 |
|---|
| 2026.02.02 | ₩70,009 | ₩70,774 | ₩68,091 | ₩70,170 | +0.23% | 229.8만 |
|---|
| 2026.01.30 | ₩63,451 | ₩64,966 | ₩60,889 | ₩62,029 | -2.24% | 245.3만 |
|---|
| 2026.01.29 | ₩57,107 | ₩62,753 | ₩56,986 | ₩61,600 | +7.87% | 317.8만 |
|---|
| 2026.01.28 | ₩54,398 | ₩55,699 | ₩53,647 | ₩55,471 | +1.97% | 365.7만 |
|---|
| 2026.01.27 | ₩56,503 | ₩57,885 | ₩54,948 | ₩55,068 | -2.54% | 310.3만 |
|---|
| 2026.01.26 | ₩57,214 | ₩58,059 | ₩55,806 | ₩57,335 | +0.21% | 268.3만 |
|---|
| 2026.01.23 | ₩54,840 | ₩56,208 | ₩52,882 | ₩54,961 | +0.22% | 325.1만 |
|---|
| 2026.01.22 | ₩54,961 | ₩56,222 | ₩54,425 | ₩55,082 | +0.22% | 161만 |
|---|
| 2026.01.21 | ₩54,881 | ₩57,791 | ₩53,648 | ₩54,156 | -1.32% | 338.2만 |
|---|
| 2026.01.20 | ₩53,526 | ₩55,229 | ₩53,084 | ₩54,773 | +2.33% | 259.7만 |
|---|
| 2026.01.16 | ₩48,537 | ₩50,052 | ₩48,383 | ₩48,604 | +0.14% | 229.2만 |
|---|
| 2026.01.15 | ₩47,437 | ₩49,100 | ₩47,209 | ₩48,939 | +3.17% | 180.2만 |
|---|
| 2026.01.14 | ₩48,711 | ₩49,047 | ₩46,284 | ₩46,565 | -4.41% | 412.1만 |
|---|
| 2026.01.13 | ₩52,413 | ₩52,815 | ₩49,878 | ₩50,026 | -4.55% | 268.5만 |
|---|
| 2026.01.12 | ₩55,149 | ₩55,243 | ₩52,440 | ₩53,593 | -2.82% | 172.9만 |
|---|
| 2026.01.09 | ₩54,612 | ₩55,618 | ₩52,854 | ₩54,988 | +0.69% | 177.7만 |
|---|
| 2026.01.08 | ₩55,860 | ₩56,235 | ₩53,553 | ₩54,224 | -2.93% | 190.1만 |
|---|
| 2026.01.07 | ₩53,526 | ₩54,478 | ₩52,788 | ₩54,049 | +0.98% | 117.3만 |
|---|
| 2026.01.06 | ₩50,321 | ₩53,700 | ₩50,280 | ₩52,306 | +3.94% | 204.4만 |
|---|
| 2026.01.05 | ₩52,151 | ₩52,668 | ₩49,637 | ₩50,307 | -3.54% | 324.9만 |
|---|
| 2026.01.02 | ₩57,120 | ₩57,708 | ₩54,116 | ₩55,846 | -2.23% | 289.3만 |
|---|
| 2025.12.31 | ₩57,053 | ₩59,494 | ₩56,973 | ₩58,904 | +3.24% | 102.1만 |
|---|
| 2025.12.30 | ₩58,073 | ₩58,515 | ₩56,249 | ₩58,395 | +0.55% | 185.5만 |
|---|
| 2025.12.29 | ₩58,931 | ₩59,655 | ₩58,073 | ₩59,467 | +0.91% | 113.1만 |
|---|
| 2025.12.26 | ₩56,906 | ₩60,232 | ₩56,825 | ₩58,824 | +3.37% | 109.5만 |
|---|
| 2025.12.24 | ₩59,253 | ₩60,433 | ₩58,743 | ₩59,092 | -0.27% | 68.5만 |
|---|
| 2025.12.23 | ₩58,649 | ₩60,138 | ₩57,751 | ₩58,623 | -0.05% | 165.6만 |
|---|
| 2025.12.22 | ₩55,578 | ₩58,314 | ₩54,988 | ₩57,684 | +3.79% | 193만 |
|---|
| 2025.12.19 | ₩58,032 | ₩59,843 | ₩56,047 | ₩58,099 | +0.12% | 339.1만 |
|---|
| 2025.12.18 | ₩57,550 | ₩63,424 | ₩56,329 | ₩63,169 | +9.76% | 391.3만 |
|---|
| 2025.12.17 | ₩58,716 | ₩62,056 | ₩55,236 | ₩61,278 | +4.36% | 443.7만 |
|---|
| 2025.12.16 | ₩59,883 | ₩60,017 | ₩58,061 | ₩58,891 | -1.66% | 190.7만 |
|---|
| 2025.12.15 | ₩56,933 | ₩62,364 | ₩56,383 | ₩61,573 | +8.15% | 327.3만 |
|---|
| 2025.12.12 | ₩53,687 | ₩56,892 | ₩53,003 | ₩55,913 | +4.15% | 276만 |
|---|
| 2025.12.11 | ₩55,873 | ₩57,000 | ₩53,989 | ₩54,009 | -3.34% | 314.7만 |
|---|
| 2025.12.10 | ₩53,768 | ₩54,277 | ₩50,897 | ₩53,258 | -0.95% | 242.7만 |
|---|
| 2025.12.09 | ₩55,967 | ₩56,336 | ₩50,616 | ₩52,547 | -6.11% | 429.6만 |
|---|
| 2025.12.08 | ₩54,612 | ₩56,879 | ₩54,143 | ₩55,417 | +1.47% | 219만 |
|---|
| 2025.12.05 | ₩55,887 | ₩58,555 | ₩54,653 | ₩57,134 | +2.23% | 312.7만 |
|---|
| 2025.12.04 | ₩53,110 | ₩55,323 | ₩52,614 | ₩53,419 | +0.58% | 233.3만 |
|---|
| 2025.12.03 | ₩53,365 | ₩54,384 | ₩52,064 | ₩52,976 | -0.73% | 224만 |
|---|
| 2025.12.02 | ₩58,743 | ₩59,146 | ₩53,379 | ₩55,203 | -6.03% | 421.2만 |
|---|
| 2025.12.01 | ₩62,499 | ₩65,617 | ₩61,955 | ₩63,464 | +1.55% | 351.2만 |
|---|
| 2025.11.28 | ₩53,888 | ₩57,462 | ₩53,700 | ₩56,852 | +5.50% | 210.8만 |
|---|
| 2025.11.26 | ₩61,707 | ₩62,485 | ₩57,154 | ₩57,939 | -6.11% | 246.7만 |
|---|
| 2025.11.25 | ₩61,855 | ₩63,196 | ₩60,487 | ₩61,452 | -0.65% | 276.1만 |
|---|
| 2025.11.24 | ₩64,148 | ₩65,315 | ₩58,971 | ₩59,146 | -7.80% | 358.4만 |
|---|
| 2025.11.21 | ₩67,501 | ₩69,593 | ₩64,686 | ₩66,240 | -1.87% | 471.5만 |
|---|
| 2025.11.20 | ₩56,839 | ₩64,081 | ₩56,624 | ₩63,518 | +11.75% | 542만 |
|---|
| 2025.11.19 | ₩57,456 | ₩60,567 | ₩55,940 | ₩59,374 | +3.34% | 334만 |
|---|
| 2025.11.18 | ₩56,758 | ₩57,697 | ₩54,143 | ₩55,471 | -2.27% | 322.4만 |
|---|
| 2025.11.17 | ₩54,016 | ₩57,348 | ₩51,944 | ₩56,557 | +4.71% | 331.9만 |
|---|
| 2025.11.14 | ₩52,695 | ₩53,969 | ₩50,566 | ₩53,741 | +1.99% | 344.1만 |
|---|
| 2025.11.13 | ₩45,922 | ₩50,106 | ₩44,969 | ₩49,999 | +8.88% | 336.1만 |
|---|
| 2025.11.12 | ₩43,722 | ₩47,350 | ₩43,682 | ₩46,700 | +6.81% | 215.5만 |
|---|
| 2025.11.11 | ₩44,138 | ₩45,660 | ₩44,044 | ₩45,573 | +3.25% | 118.4만 |
|---|
| 2025.11.10 | ₩42,743 | ₩44,124 | ₩42,643 | ₩42,944 | +0.47% | 149.6만 |
|---|
| 2025.11.07 | ₩48,121 | ₩48,953 | ₩44,715 | ₩44,808 | -6.88% | 267.4만 |
|---|
| 2025.11.06 | ₩45,734 | ₩48,041 | ₩45,734 | ₩47,531 | +3.93% | 290.9만 |
|---|
| 2025.11.05 | ₩46,056 | ₩46,552 | ₩44,205 | ₩44,956 | -2.39% | 225.5만 |
|---|
| 2025.11.04 | ₩45,519 | ₩48,872 | ₩44,567 | ₩47,920 | +5.27% | 538.3만 |
|---|
| 2025.11.03 | ₩42,408 | ₩44,110 | ₩41,953 | ₩43,119 | +1.68% | 195.8만 |
|---|
| 2025.10.31 | ₩40,705 | ₩41,764 | ₩39,779 | ₩40,785 | +0.20% | 230.6만 |
|---|
| 2025.10.30 | ₩42,073 | ₩43,642 | ₩41,979 | ₩43,454 | +3.28% | 226.7만 |
|---|
| 2025.10.29 | ₩38,384 | ₩41,335 | ₩38,359 | ₩40,450 | +5.38% | 302.1만 |
|---|
| 2025.10.28 | ₩37,378 | ₩38,465 | ₩36,697 | ₩38,344 | +2.58% | 214.2만 |
|---|
| 2025.10.27 | ₩37,325 | ₩37,821 | ₩36,842 | ₩37,486 | +0.43% | 205.9만 |
|---|
| 2025.10.24 | ₩40,168 | ₩41,288 | ₩40,088 | ₩40,584 | +1.04% | 157.1만 |
|---|
| 2025.10.23 | ₩41,777 | ₩42,113 | ₩39,994 | ₩40,959 | -1.96% | 233.7만 |
|---|
| 2025.10.22 | ₩42,555 | ₩43,104 | ₩41,858 | ₩42,797 | +0.57% | 303.9만 |
|---|
| 2025.10.21 | ₩42,180 | ₩42,596 | ₩38,250 | ₩39,927 | -5.34% | 352.8만 |
|---|
| 2025.10.20 | ₩40,731 | ₩41,469 | ₩39,880 | ₩40,664 | -0.16% | 277.8만 |
|---|
| 2025.10.17 | ₩45,023 | ₩45,801 | ₩43,481 | ₩44,218 | -1.79% | 241만 |
|---|
| 2025.10.16 | ₩40,731 | ₩43,387 | ₩40,463 | ₩42,824 | +5.14% | 322.9만 |
|---|
| 2025.10.15 | ₩40,463 | ₩41,429 | ₩39,860 | ₩40,611 | +0.36% | 173.5만 |
|---|
| 2025.10.14 | ₩40,798 | ₩41,362 | ₩38,948 | ₩39,591 | -2.96% | 336.7만 |
|---|
| 2025.10.13 | ₩38,398 | ₩38,793 | ₩37,392 | ₩37,459 | -2.44% | 255.4만 |
|---|
| 2025.10.10 | ₩33,891 | ₩37,419 | ₩33,543 | ₩36,989 | +9.14% | 461.4만 |
|---|