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 | ₩41,391 | ₩42,061 | ₩40,948 | ₩42,034 | +1.56% | 103.2만 |
| 2026.10.08 | ₩41,981 | ₩43,926 | ₩41,552 | ₩42,584 | +1.44% | 195.8만 |
| 2026.10.07 | ₩40,975 | ₩41,538 | ₩40,707 | ₩40,908 | -0.16% | 103.9만 |
| 2026.10.06 | ₩38,535 | ₩39,084 | ₩37,850 | ₩38,896 | +0.94% | 175.1만 |
| 2026.10.05 | ₩38,373 | ₩39,453 | ₩37,756 | ₩38,695 | +0.84% | 105만 |
| 2026.10.02 | ₩37,863 | ₩40,479 | ₩37,313 | ₩40,063 | +5.81% | 386.4만 |
| 2026.10.01 | ₩40,868 | ₩40,948 | ₩39,097 | ₩39,728 | -2.79% | 98.3만 |
| 2026.09.30 | ₩39,191 | ₩41,061 | ₩38,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,774 |
| +4.04% |
| 67.6만 |
| 2026.09.29 | ₩40,063 | ₩41,511 | ₩39,956 | ₩40,827 | +1.91% | 84.1만 |
|---|
| 2026.09.28 | ₩40,854 | ₩41,793 | ₩40,028 | ₩40,935 | +0.20% | 94.1만 |
|---|
| 2026.09.25 | ₩40,251 | ₩41,189 | ₩40,130 | ₩40,344 | +0.23% | 72.4만 |
|---|
| 2026.09.24 | ₩40,586 | ₩40,908 | ₩39,432 | ₩39,902 | -1.69% | 101.9만 |
|---|
| 2026.09.23 | ₩38,909 | ₩40,653 | ₩38,547 | ₩39,781 | +2.24% | 147.8만 |
|---|
| 2026.09.22 | ₩38,802 | ₩38,963 | ₩37,863 | ₩38,333 | -1.21% | 116.5만 |
|---|
| 2026.09.21 | ₩39,687 | ₩39,929 | ₩37,622 | ₩38,038 | -4.16% | 206.5만 |
|---|
| 2026.09.18 | ₩47,829 | ₩47,829 | ₩43,456 | ₩43,657 | -8.72% | 192만 |
|---|
| 2026.09.17 | ₩50,082 | ₩50,685 | ₩49,224 | ₩49,894 | -0.37% | 140.5만 |
|---|
| 2026.09.16 | ₩50,981 | ₩51,944 | ₩49,840 | ₩50,565 | -0.82% | 101.6만 |
|---|
| 2026.09.15 | ₩49,425 | ₩51,887 | ₩48,942 | ₩50,297 | +1.76% | 178만 |
|---|
| 2026.09.14 | ₩48,379 | ₩48,419 | ₩46,474 | ₩46,863 | -3.13% | 73.4만 |
|---|
| 2026.09.11 | ₩48,821 | ₩49,626 | ₩45,844 | ₩49,063 | +0.49% | 89.6만 |
|---|
| 2026.09.10 | ₩49,519 | ₩49,787 | ₩48,808 | ₩49,304 | -0.43% | 77.2만 |
|---|
| 2026.09.09 | ₩46,206 | ₩48,203 | ₩46,179 | ₩47,936 | +3.74% | 68.1만 |
|---|
| 2026.09.08 | ₩47,762 | ₩48,633 | ₩46,997 | ₩47,601 | -0.34% | 66.7만 |
|---|
| 2026.09.04 | ₩46,501 | ₩47,299 | ₩45,937 | ₩45,937 | -1.21% | 116만 |
|---|
| 2026.09.03 | ₩48,124 | ₩48,191 | ₩43,771 | ₩43,791 | -9.00% | 221만 |
|---|
| 2026.09.02 | ₩50,283 | ₩50,578 | ₩49,323 | ₩49,626 | -1.31% | 70.3만 |
|---|
| 2026.09.01 | ₩49,036 | ₩50,793 | ₩48,271 | ₩49,666 | +1.29% | 104만 |
|---|
| 2026.08.31 | ₩49,042 | ₩49,438 | ₩47,413 | ₩47,976 | -2.17% | 84.6만 |
|---|
| 2026.08.28 | ₩47,614 | ₩50,417 | ₩46,796 | ₩49,626 | +4.23% | 144.9만 |
|---|
| 2026.08.27 | ₩47,601 | ₩48,070 | ₩45,629 | ₩46,756 | -1.78% | 125만 |
|---|
| 2026.08.26 | ₩49,156 | ₩49,626 | ₩48,352 | ₩48,539 | -1.26% | 85.2만 |
|---|
| 2026.08.25 | ₩48,446 | ₩49,042 | ₩47,198 | ₩47,990 | -0.94% | 134.8만 |
|---|
| 2026.08.24 | ₩47,963 | ₩49,425 | ₩46,595 | ₩48,285 | +0.67% | 203.5만 |
|---|
| 2026.08.21 | ₩50,457 | ₩51,779 | ₩49,210 | ₩50,538 | +0.16% | 258.9만 |
|---|
| 2026.08.20 | ₩59,015 | ₩60,396 | ₩56,788 | ₩57,271 | -2.95% | 141.2만 |
|---|
| 2026.08.19 | ₩73,393 | ₩73,916 | ₩62,609 | ₩65,412 | -10.87% | 164.3만 |
|---|
| 2026.08.18 | ₩75,700 | ₩75,713 | ₩73,245 | ₩74,345 | -1.79% | 38.5만 |
|---|
| 2026.08.17 | ₩77,296 | ₩77,296 | ₩74,224 | ₩74,975 | -3.00% | 48.3만 |
|---|
| 2026.08.14 | ₩78,986 | ₩79,482 | ₩77,779 | ₩78,463 | -0.66% | 30.2만 |
|---|
| 2026.08.13 | ₩76,947 | ₩78,724 | ₩75,847 | ₩77,322 | +0.49% | 47.2만 |
|---|
| 2026.08.12 | ₩75,968 | ₩77,644 | ₩75,659 | ₩77,403 | +1.89% | 48.2만 |
|---|
| 2026.08.11 | ₩75,512 | ₩77,781 | ₩75,299 | ₩77,054 | +2.04% | 18.2만 |
|---|
| 2026.08.10 | ₩73,741 | ₩76,397 | ₩73,741 | ₩75,834 | +2.84% | 28.7만 |
|---|
| 2026.08.07 | ₩73,098 | ₩74,600 | ₩72,668 | ₩73,500 | +0.55% | 44.6만 |
|---|
| 2026.08.06 | ₩75,364 | ₩75,552 | ₩73,574 | ₩74,788 | -0.77% | 32.1만 |
|---|
| 2026.08.05 | ₩75,512 | ₩76,199 | ₩73,594 | ₩73,782 | -2.29% | 29.1만 |
|---|
| 2026.08.04 | ₩76,169 | ₩76,813 | ₩74,841 | ₩75,190 | -1.29% | 32.5만 |
|---|
| 2026.08.03 | ₩79,160 | ₩79,643 | ₩75,646 | ₩76,182 | -3.76% | 64만 |
|---|
| 2026.07.31 | ₩77,148 | ₩80,501 | ₩77,148 | ₩79,133 | +2.57% | 63.7만 |
|---|
| 2026.07.30 | ₩74,841 | ₩75,324 | ₩73,963 | ₩74,935 | +0.13% | 55.7만 |
|---|
| 2026.07.29 | ₩76,410 | ₩77,993 | ₩75,109 | ₩77,913 | +1.97% | 65.9만 |
|---|
| 2026.07.28 | ₩78,530 | ₩79,723 | ₩76,625 | ₩77,188 | -1.71% | 47.2만 |
|---|
| 2026.07.27 | ₩74,613 | ₩75,887 | ₩72,896 | ₩74,586 | -0.04% | 43.5만 |
|---|
| 2026.07.24 | ₩75,968 | ₩77,524 | ₩75,887 | ₩76,290 | +0.42% | 56.8만 |
|---|
| 2026.07.23 | ₩74,425 | ₩75,364 | ₩74,050 | ₩74,855 | +0.58% | 44.8만 |
|---|
| 2026.07.22 | ₩73,071 | ₩73,165 | ₩71,414 | ₩72,387 | -0.94% | 36.8만 |
|---|
| 2026.07.21 | ₩71,354 | ₩72,132 | ₩70,147 | ₩71,300 | -0.08% | 56.9만 |
|---|
| 2026.07.20 | ₩75,767 | ₩76,853 | ₩72,762 | ₩74,332 | -1.89% | 56.4만 |
|---|
| 2026.07.17 | ₩79,670 | ₩80,622 | ₩76,008 | ₩76,531 | -3.94% | 43.9만 |
|---|
| 2026.07.16 | ₩76,464 | ₩77,014 | ₩75,016 | ₩76,357 | -0.14% | 36.6만 |
|---|
| 2026.07.15 | ₩73,889 | ₩75,270 | ₩73,233 | ₩74,734 | +1.14% | 58.8만 |
|---|
| 2026.07.14 | ₩77,376 | ₩78,463 | ₩74,613 | ₩75,552 | -2.36% | 83만 |
|---|
| 2026.07.13 | ₩81,078 | ₩82,915 | ₩80,216 | ₩81,722 | +0.79% | 52만 |
|---|
| 2026.07.10 | ₩76,826 | ₩78,167 | ₩75,616 | ₩77,550 | +0.94% | 45.8만 |
|---|
| 2026.07.09 | ₩80,944 | ₩81,315 | ₩78,865 | ₩79,348 | -1.97% | 49.2만 |
|---|
| 2026.07.08 | ₩83,331 | ₩83,854 | ₩81,628 | ₩82,017 | -1.58% | 65.2만 |
|---|
| 2026.07.07 | ₩79,817 | ₩81,044 | ₩77,175 | ₩78,194 | -2.03% | 54.3만 |
|---|
| 2026.07.06 | ₩84,713 | ₩85,075 | ₩77,738 | ₩78,328 | -7.54% | 97.6만 |
|---|
| 2026.07.02 | ₩83,559 | ₩85,397 | ₩82,285 | ₩84,216 | +0.79% | 77.6만 |
|---|
| 2026.07.01 | ₩92,693 | ₩93,444 | ₩87,315 | ₩88,602 | -4.41% | 77.7만 |
|---|
| 2026.06.30 | ₩94,276 | ₩95,228 | ₩92,090 | ₩93,391 | -0.94% | 88.1만 |
|---|
| 2026.06.29 | ₩89,957 | ₩93,055 | ₩87,731 | ₩88,535 | -1.58% | 81.4만 |
|---|
| 2026.06.26 | ₩93,391 | ₩93,551 | ₩88,052 | ₩90,480 | -3.12% | 76.5만 |
|---|
| 2026.06.25 | ₩86,255 | ₩95,602 | ₩86,027 | ₩92,130 | +6.81% | 146.3만 |
|---|
| 2026.06.24 | ₩84,927 | ₩92,318 | ₩84,153 | ₩90,051 | +6.03% | 112.5만 |
|---|
| 2026.06.23 | ₩84,230 | ₩84,525 | ₩82,285 | ₩83,358 | -1.04% | 59.8만 |
|---|
| 2026.06.22 | ₩76,826 | ₩78,784 | ₩75,278 | ₩78,208 | +1.80% | 72.7만 |
|---|
| 2026.06.18 | ₩78,744 | ₩83,948 | ₩78,711 | ₩82,218 | +4.41% | 97.8만 |
|---|
| 2026.06.17 | ₩77,403 | ₩79,373 | ₩73,929 | ₩78,959 | +2.01% | 89.5만 |
|---|
| 2026.06.16 | ₩74,908 | ₩76,384 | ₩74,412 | ₩75,633 | +0.97% | 76.7만 |
|---|
| 2026.06.15 | ₩73,004 | ₩74,399 | ₩71,785 | ₩73,460 | +0.62% | 93.5만 |
|---|
| 2026.06.12 | ₩81,816 | ₩82,627 | ₩79,080 | ₩81,065 | -0.92% | 72.4만 |
|---|
| 2026.06.11 | ₩83,492 | ₩84,847 | ₩80,293 | ₩81,145 | -2.81% | 107.9만 |
|---|
| 2026.06.10 | ₩86,899 | ₩86,912 | ₩83,251 | ₩85,719 | -1.36% | 102.2만 |
|---|
| 2026.06.09 | ₩84,753 | ₩88,911 | ₩84,223 | ₩85,263 | +0.60% | 156.8만 |
|---|
| 2026.06.08 | ₩81,306 | ₩82,151 | ₩79,294 | ₩81,829 | +0.64% | 105.2만 |
|---|
| 2026.06.05 | ₩86,430 | ₩94,130 | ₩86,067 | ₩91,070 | +5.37% | 272만 |
|---|
| 2026.06.04 | ₩83,519 | ₩84,216 | ₩80,394 | ₩82,526 | -1.19% | 142.6만 |
|---|
| 2026.06.03 | ₩75,297 | ₩78,617 | ₩74,507 | ₩78,248 | +3.92% | 111.4만 |
|---|
| 2026.06.02 | ₩71,139 | ₩75,780 | ₩70,938 | ₩74,224 | +4.34% | 165.5만 |
|---|
| 2026.06.01 | ₩65,828 | ₩67,920 | ₩65,546 | ₩66,284 | +0.69% | 133만 |
|---|
| 2026.05.29 | ₩63,843 | ₩64,782 | ₩61,523 | ₩62,931 | -1.43% | 81만 |
|---|
| 2026.05.28 | ₩63,682 | ₩64,634 | ₩62,555 | ₩63,025 | -1.03% | 90.4만 |
|---|
| 2026.05.27 | ₩60,369 | ₩61,161 | ₩59,819 | ₩60,544 | +0.29% | 61.5만 |
|---|
| 2026.05.26 | ₩57,700 | ₩59,471 | ₩55,621 | ₩59,055 | +2.35% | 93만 |
|---|
| 2026.05.22 | ₩57,070 | ₩59,404 | ₩56,949 | ₩59,162 | +3.67% | 63.4만 |
|---|
| 2026.05.21 | ₩57,056 | ₩57,888 | ₩55,836 | ₩56,399 | -1.15% | 52.3만 |
|---|
| 2026.05.20 | ₩57,056 | ₩57,644 | ₩56,117 | ₩56,413 | -1.13% | 56.6만 |
|---|
| 2026.05.19 | ₩58,089 | ₩58,827 | ₩57,338 | ₩57,727 | -0.62% | 59.8만 |
|---|
| 2026.05.18 | ₩57,070 | ₩58,813 | ₩57,030 | ₩57,606 | +0.94% | 89.1만 |
|---|
| 2026.05.15 | ₩53,287 | ₩55,091 | ₩53,287 | ₩54,414 | +2.11% | 92.7만 |
|---|
| 2026.05.14 | ₩53,502 | ₩53,998 | ₩50,571 | ₩51,450 | -3.84% | 116.5만 |
|---|
| 2026.05.13 | ₩53,314 | ₩55,132 | ₩53,167 | ₩53,878 | +1.06% | 93.9만 |
|---|
| 2026.05.12 | ₩52,603 | ₩53,608 | ₩52,214 | ₩52,322 | -0.54% | 85.7만 |
|---|
| 2026.05.11 | ₩52,054 | ₩52,885 | ₩50,592 | ₩50,833 | -2.34% | 96.3만 |
|---|
| 2026.05.08 | ₩54,025 | ₩54,158 | ₩52,881 | ₩53,234 | -1.46% | 75.9만 |
|---|
| 2026.05.07 | ₩52,188 | ₩54,106 | ₩52,188 | ₩53,261 | +2.06% | 88.4만 |
|---|
| 2026.05.06 | ₩50,913 | ₩51,993 | ₩50,793 | ₩51,517 | +1.19% | 126.4만 |
|---|
| 2026.05.05 | ₩51,504 | ₩52,241 | ₩51,141 | ₩51,289 | -0.42% | 95.6만 |
|---|
| 2026.05.04 | ₩54,964 | ₩55,621 | ₩52,389 | ₩53,435 | -2.78% | 135.9만 |
|---|
| 2026.05.01 | ₩55,822 | ₩56,198 | ₩54,790 | ₩55,742 | -0.14% | 75.1만 |
|---|
| 2026.04.30 | ₩59,323 | ₩59,417 | ₩58,411 | ₩58,867 | -0.77% | 57.7만 |
|---|
| 2026.04.29 | ₩58,062 | ₩61,254 | ₩58,062 | ₩60,275 | +3.81% | 84.9만 |
|---|
| 2026.04.28 | ₩59,243 | ₩60,088 | ₩58,867 | ₩58,947 | -0.50% | 65.8만 |
|---|
| 2026.04.27 | ₩56,929 | ₩58,746 | ₩56,050 | ₩58,089 | +2.04% | 56.4만 |
|---|
| 2026.04.24 | ₩56,104 | ₩57,389 | ₩55,930 | ₩56,922 | +1.46% | 52.7만 |
|---|
| 2026.04.23 | ₩56,895 | ₩57,875 | ₩55,447 | ₩56,694 | -0.35% | 91.9만 |
|---|
| 2026.04.22 | ₩55,688 | ₩56,117 | ₩54,092 | ₩55,085 | -1.08% | 143.7만 |
|---|
| 2026.04.21 | ₩59,906 | ₩61,831 | ₩59,015 | ₩61,523 | +2.70% | 88.8만 |
|---|
| 2026.04.20 | ₩61,107 | ₩61,815 | ₩59,154 | ₩59,404 | -2.79% | 108.7만 |
|---|
| 2026.04.17 | ₩58,974 | ₩59,725 | ₩56,171 | ₩57,687 | -2.18% | 196.9만 |
|---|
| 2026.04.16 | ₩61,791 | ₩64,608 | ₩60,973 | ₩61,026 | -1.24% | 90.5만 |
|---|
| 2026.04.15 | ₩62,690 | ₩64,044 | ₩61,140 | ₩61,563 | -1.80% | 86.8만 |
|---|
| 2026.04.14 | ₩62,381 | ₩63,588 | ₩59,511 | ₩62,918 | +0.86% | 172.4만 |
|---|
| 2026.04.13 | ₩68,256 | ₩68,926 | ₩64,178 | ₩64,500 | -5.50% | 112.2만 |
|---|
| 2026.04.10 | ₩66,297 | ₩67,058 | ₩64,406 | ₩64,540 | -2.65% | 79.8만 |
|---|
| 2026.04.09 | ₩68,551 | ₩69,798 | ₩65,774 | ₩66,713 | -2.68% | 148.8만 |
|---|
| 2026.04.08 | ₩65,721 | ₩69,610 | ₩65,399 | ₩68,269 | +3.88% | 112만 |
|---|
| 2026.04.07 | ₩74,117 | ₩75,780 | ₩72,883 | ₩73,124 | -1.34% | 114.7만 |
|---|
| 2026.04.06 | ₩72,145 | ₩72,883 | ₩70,040 | ₩71,515 | -0.87% | 139.1만 |
|---|
| 2026.04.02 | ₩79,831 | ₩80,837 | ₩76,826 | ₩77,846 | -2.49% | 151.6만 |
|---|
| 2026.04.01 | ₩74,372 | ₩75,866 | ₩72,977 | ₩75,270 | +1.21% | 99.9만 |
|---|
| 2026.03.31 | ₩78,852 | ₩79,804 | ₩74,600 | ₩76,410 | -3.10% | 136.7만 |
|---|
| 2026.03.30 | ₩76,169 | ₩80,313 | ₩75,686 | ₩79,455 | +4.31% | 137.3만 |
|---|
| 2026.03.27 | ₩79,227 | ₩81,816 | ₩79,187 | ₩80,756 | +1.93% | 165.7만 |
|---|
| 2026.03.26 | ₩73,500 | ₩76,008 | ₩72,561 | ₩75,190 | +2.30% | 135.4만 |
|---|
| 2026.03.25 | ₩68,739 | ₩71,166 | ₩68,075 | ₩70,388 | +2.40% | 108만 |
|---|
| 2026.03.24 | ₩71,126 | ₩74,513 | ₩70,683 | ₩73,607 | +3.49% | 108만 |
|---|
| 2026.03.23 | ₩70,643 | ₩72,186 | ₩68,531 | ₩70,871 | +0.32% | 161.1만 |
|---|
| 2026.03.20 | ₩71,273 | ₩73,536 | ₩71,193 | ₩71,837 | +0.79% | 103만 |
|---|
| 2026.03.19 | ₩73,540 | ₩74,645 | ₩70,978 | ₩71,649 | -2.57% | 136.5만 |
|---|
| 2026.03.18 | ₩67,692 | ₩70,508 | ₩67,598 | ₩70,107 | +3.57% | 135.7만 |
|---|
| 2026.03.17 | ₩65,520 | ₩66,110 | ₩63,374 | ₩64,004 | -2.31% | 134.1만 |
|---|
| 2026.03.16 | ₩65,292 | ₩67,063 | ₩63,891 | ₩65,144 | -0.23% | 224.9만 |
|---|
| 2026.03.13 | ₩66,700 | ₩71,253 | ₩64,782 | ₩70,576 | +5.81% | 250.2만 |
|---|
| 2026.03.12 | ₩72,762 | ₩74,345 | ₩71,569 | ₩71,998 | -1.05% | 146.4만 |
|---|
| 2026.03.11 | ₩72,507 | ₩73,527 | ₩70,107 | ₩71,636 | -1.20% | 145만 |
|---|
| 2026.03.10 | ₩71,126 | ₩74,560 | ₩68,993 | ₩72,937 | +2.55% | 188.8만 |
|---|
| 2026.03.09 | ₩75,592 | ₩76,826 | ₩73,849 | ₩75,096 | -0.66% | 202.6만 |
|---|
| 2026.03.06 | ₩75,418 | ₩77,966 | ₩75,123 | ₩77,027 | +2.13% | 252.3만 |
|---|
| 2026.03.05 | ₩68,551 | ₩72,010 | ₩67,880 | ₩70,750 | +3.21% | 208만 |
|---|
| 2026.03.04 | ₩70,415 | ₩71,421 | ₩65,157 | ₩67,464 | -4.19% | 341.6만 |
|---|
| 2026.03.03 | ₩81,212 | ₩83,157 | ₩76,900 | ₩78,623 | -3.19% | 202.1만 |
|---|
| 2026.03.02 | ₩85,880 | ₩85,880 | ₩73,929 | ₩76,638 | -10.76% | 272만 |
|---|
| 2026.02.27 | ₩85,947 | ₩88,429 | ₩85,437 | ₩87,181 | +1.44% | 138.2만 |
|---|
| 2026.02.26 | ₩81,011 | ₩84,737 | ₩80,729 | ₩82,607 | +1.97% | 146.1만 |
|---|
| 2026.02.25 | ₩86,081 | ₩87,248 | ₩77,564 | ₩78,637 | -8.65% | 251.2만 |
|---|
| 2026.02.24 | ₩96,435 | ₩96,931 | ₩91,312 | ₩92,130 | -4.46% | 143.8만 |
|---|
| 2026.02.23 | ₩88,026 | ₩93,592 | ₩87,663 | ₩92,157 | +4.69% | 152.1만 |
|---|
| 2026.02.20 | ₩85,719 | ₩86,996 | ₩83,157 | ₩83,881 | -2.14% | 95.2만 |
|---|
| 2026.02.19 | ₩88,656 | ₩89,568 | ₩85,269 | ₩85,517 | -3.54% | 116.4만 |
|---|
| 2026.02.18 | ₩85,826 | ₩88,857 | ₩82,540 | ₩87,851 | +2.36% | 143.3만 |
|---|
| 2026.02.17 | ₩83,506 | ₩86,845 | ₩83,009 | ₩84,029 | +0.63% | 153.2만 |
|---|
| 2026.02.13 | ₩85,692 | ₩87,044 | ₩79,683 | ₩81,628 | -4.74% | 176.3만 |
|---|
| 2026.02.12 | ₩84,377 | ₩91,835 | ₩83,707 | ₩90,936 | +7.77% | 232.8만 |
|---|
| 2026.02.11 | ₩84,351 | ₩89,923 | ₩83,841 | ₩85,544 | +1.42% | 267.1만 |
|---|
| 2026.02.10 | ₩81,547 | ₩84,458 | ₩79,723 | ₩82,486 | +1.15% | 164.3만 |
|---|
| 2026.02.09 | ₩82,218 | ₩83,311 | ₩77,121 | ₩78,020 | -5.11% | 168.4만 |
|---|
| 2026.02.06 | ₩88,817 | ₩89,139 | ₩74,962 | ₩79,629 | -10.34% | 537.6만 |
|---|
| 2026.02.05 | ₩86,067 | ₩102,625 | ₩84,512 | ₩99,882 | +16.05% | 766.3만 |
|---|
| 2026.02.04 | ₩75,405 | ₩81,480 | ₩74,439 | ₩78,811 | +4.52% | 321.2만 |
|---|
| 2026.02.03 | ₩69,423 | ₩79,375 | ₩69,423 | ₩72,963 | +5.10% | 407.9만 |
|---|
| 2026.02.02 | ₩70,013 | ₩70,777 | ₩68,095 | ₩70,174 | +0.23% | 229.8만 |
|---|
| 2026.01.30 | ₩63,454 | ₩64,970 | ₩60,892 | ₩62,032 | -2.24% | 245.3만 |
|---|
| 2026.01.29 | ₩57,110 | ₩62,757 | ₩56,989 | ₩61,603 | +7.87% | 317.8만 |
|---|
| 2026.01.28 | ₩54,401 | ₩55,702 | ₩53,650 | ₩55,474 | +1.97% | 365.7만 |
|---|
| 2026.01.27 | ₩56,506 | ₩57,888 | ₩54,951 | ₩55,071 | -2.54% | 310.3만 |
|---|
| 2026.01.26 | ₩57,217 | ₩58,062 | ₩55,809 | ₩57,338 | +0.21% | 268.3만 |
|---|
| 2026.01.23 | ₩54,843 | ₩56,211 | ₩52,885 | ₩54,964 | +0.22% | 325.1만 |
|---|
| 2026.01.22 | ₩54,964 | ₩56,225 | ₩54,428 | ₩55,085 | +0.22% | 161만 |
|---|
| 2026.01.21 | ₩54,884 | ₩57,794 | ₩53,651 | ₩54,159 | -1.32% | 338.2만 |
|---|
| 2026.01.20 | ₩53,529 | ₩55,232 | ₩53,086 | ₩54,776 | +2.33% | 259.7만 |
|---|
| 2026.01.16 | ₩48,539 | ₩50,055 | ₩48,385 | ₩48,607 | +0.14% | 229.2만 |
|---|
| 2026.01.15 | ₩47,440 | ₩49,103 | ₩47,212 | ₩48,942 | +3.17% | 180.2만 |
|---|
| 2026.01.14 | ₩48,714 | ₩49,049 | ₩46,286 | ₩46,568 | -4.41% | 412.1만 |
|---|
| 2026.01.13 | ₩52,416 | ₩52,818 | ₩49,881 | ₩50,028 | -4.55% | 268.5만 |
|---|
| 2026.01.12 | ₩55,152 | ₩55,246 | ₩52,442 | ₩53,596 | -2.82% | 172.9만 |
|---|
| 2026.01.09 | ₩54,615 | ₩55,621 | ₩52,857 | ₩54,991 | +0.69% | 177.7만 |
|---|
| 2026.01.08 | ₩55,863 | ₩56,238 | ₩53,556 | ₩54,226 | -2.93% | 190.1만 |
|---|
| 2026.01.07 | ₩53,529 | ₩54,481 | ₩52,791 | ₩54,052 | +0.98% | 117.3만 |
|---|
| 2026.01.06 | ₩50,323 | ₩53,703 | ₩50,283 | ₩52,308 | +3.94% | 204.4만 |
|---|
| 2026.01.05 | ₩52,154 | ₩52,670 | ₩49,639 | ₩50,310 | -3.54% | 324.9만 |
|---|
| 2026.01.02 | ₩57,123 | ₩57,711 | ₩54,119 | ₩55,849 | -2.23% | 289.3만 |
|---|
| 2025.12.31 | ₩57,056 | ₩59,497 | ₩56,976 | ₩58,907 | +3.24% | 102.1만 |
|---|
| 2025.12.30 | ₩58,076 | ₩58,518 | ₩56,252 | ₩58,398 | +0.55% | 185.5만 |
|---|
| 2025.12.29 | ₩58,934 | ₩59,658 | ₩58,076 | ₩59,471 | +0.91% | 113.1만 |
|---|
| 2025.12.26 | ₩56,909 | ₩60,235 | ₩56,828 | ₩58,827 | +3.37% | 109.5만 |
|---|
| 2025.12.24 | ₩59,256 | ₩60,436 | ₩58,746 | ₩59,095 | -0.27% | 68.5만 |
|---|
| 2025.12.23 | ₩58,652 | ₩60,141 | ₩57,754 | ₩58,626 | -0.05% | 165.6만 |
|---|
| 2025.12.22 | ₩55,581 | ₩58,317 | ₩54,991 | ₩57,687 | +3.79% | 193만 |
|---|
| 2025.12.19 | ₩58,035 | ₩59,846 | ₩56,050 | ₩58,103 | +0.12% | 339.1만 |
|---|
| 2025.12.18 | ₩57,553 | ₩63,427 | ₩56,332 | ₩63,172 | +9.76% | 391.3만 |
|---|
| 2025.12.17 | ₩58,719 | ₩62,059 | ₩55,239 | ₩61,281 | +4.36% | 443.7만 |
|---|
| 2025.12.16 | ₩59,886 | ₩60,020 | ₩58,064 | ₩58,894 | -1.66% | 190.7만 |
|---|
| 2025.12.15 | ₩56,936 | ₩62,368 | ₩56,386 | ₩61,576 | +8.15% | 327.3만 |
|---|
| 2025.12.12 | ₩53,690 | ₩56,895 | ₩53,006 | ₩55,916 | +4.15% | 276만 |
|---|
| 2025.12.11 | ₩55,876 | ₩57,003 | ₩53,992 | ₩54,012 | -3.34% | 314.7만 |
|---|
| 2025.12.10 | ₩53,770 | ₩54,280 | ₩50,900 | ₩53,261 | -0.95% | 242.7만 |
|---|
| 2025.12.09 | ₩55,970 | ₩56,339 | ₩50,618 | ₩52,550 | -6.11% | 429.6만 |
|---|
| 2025.12.08 | ₩54,615 | ₩56,882 | ₩54,146 | ₩55,420 | +1.47% | 219만 |
|---|
| 2025.12.05 | ₩55,889 | ₩58,559 | ₩54,656 | ₩57,137 | +2.23% | 312.7만 |
|---|
| 2025.12.04 | ₩53,113 | ₩55,326 | ₩52,617 | ₩53,422 | +0.58% | 233.3만 |
|---|
| 2025.12.03 | ₩53,368 | ₩54,387 | ₩52,067 | ₩52,979 | -0.73% | 224만 |
|---|
| 2025.12.02 | ₩58,746 | ₩59,149 | ₩53,381 | ₩55,205 | -6.03% | 421.2만 |
|---|
| 2025.12.01 | ₩62,502 | ₩65,620 | ₩61,959 | ₩63,467 | +1.55% | 351.2만 |
|---|
| 2025.11.28 | ₩53,891 | ₩57,465 | ₩53,703 | ₩56,855 | +5.50% | 210.8만 |
|---|
| 2025.11.26 | ₩61,710 | ₩62,488 | ₩57,157 | ₩57,942 | -6.11% | 246.7만 |
|---|
| 2025.11.25 | ₩61,858 | ₩63,199 | ₩60,490 | ₩61,456 | -0.65% | 276.1만 |
|---|
| 2025.11.24 | ₩64,152 | ₩65,318 | ₩58,974 | ₩59,149 | -7.80% | 358.4만 |
|---|
| 2025.11.21 | ₩67,505 | ₩69,597 | ₩64,689 | ₩66,244 | -1.87% | 471.5만 |
|---|
| 2025.11.20 | ₩56,842 | ₩64,084 | ₩56,627 | ₩63,521 | +11.75% | 542만 |
|---|
| 2025.11.19 | ₩57,459 | ₩60,570 | ₩55,943 | ₩59,377 | +3.34% | 334만 |
|---|
| 2025.11.18 | ₩56,761 | ₩57,700 | ₩54,146 | ₩55,474 | -2.27% | 322.4만 |
|---|
| 2025.11.17 | ₩54,018 | ₩57,351 | ₩51,946 | ₩56,560 | +4.71% | 331.9만 |
|---|
| 2025.11.14 | ₩52,697 | ₩53,971 | ₩50,569 | ₩53,743 | +1.99% | 344.1만 |
|---|
| 2025.11.13 | ₩45,924 | ₩50,109 | ₩44,972 | ₩50,001 | +8.88% | 336.1만 |
|---|
| 2025.11.12 | ₩43,724 | ₩47,352 | ₩43,684 | ₩46,702 | +6.81% | 215.5만 |
|---|
| 2025.11.11 | ₩44,140 | ₩45,663 | ₩44,046 | ₩45,575 | +3.25% | 118.4만 |
|---|
| 2025.11.10 | ₩42,745 | ₩44,127 | ₩42,645 | ₩42,947 | +0.47% | 149.6만 |
|---|
| 2025.11.07 | ₩48,124 | ₩48,955 | ₩44,717 | ₩44,811 | -6.88% | 267.4만 |
|---|
| 2025.11.06 | ₩45,736 | ₩48,043 | ₩45,736 | ₩47,534 | +3.93% | 290.9만 |
|---|
| 2025.11.05 | ₩46,058 | ₩46,554 | ₩44,207 | ₩44,958 | -2.39% | 225.5만 |
|---|
| 2025.11.04 | ₩45,522 | ₩48,875 | ₩44,569 | ₩47,923 | +5.27% | 538.3만 |
|---|
| 2025.11.03 | ₩42,410 | ₩44,112 | ₩41,955 | ₩43,121 | +1.68% | 195.8만 |
|---|
| 2025.10.31 | ₩40,707 | ₩41,766 | ₩39,781 | ₩40,787 | +0.20% | 230.6만 |
|---|
| 2025.10.30 | ₩42,075 | ₩43,644 | ₩41,981 | ₩43,456 | +3.28% | 226.7만 |
|---|
| 2025.10.29 | ₩38,386 | ₩41,337 | ₩38,361 | ₩40,452 | +5.38% | 302.1만 |
|---|
| 2025.10.28 | ₩37,380 | ₩38,467 | ₩36,699 | ₩38,346 | +2.58% | 214.2만 |
|---|
| 2025.10.27 | ₩37,327 | ₩37,823 | ₩36,844 | ₩37,488 | +0.43% | 205.9만 |
|---|
| 2025.10.24 | ₩40,170 | ₩41,290 | ₩40,090 | ₩40,586 | +1.04% | 157.1만 |
|---|
| 2025.10.23 | ₩41,780 | ₩42,115 | ₩39,996 | ₩40,961 | -1.96% | 233.7만 |
|---|
| 2025.10.22 | ₩42,558 | ₩43,106 | ₩41,860 | ₩42,799 | +0.57% | 303.9만 |
|---|
| 2025.10.21 | ₩42,182 | ₩42,598 | ₩38,252 | ₩39,929 | -5.34% | 352.8만 |
|---|
| 2025.10.20 | ₩40,733 | ₩41,471 | ₩39,882 | ₩40,666 | -0.16% | 277.8만 |
|---|
| 2025.10.17 | ₩45,025 | ₩45,803 | ₩43,483 | ₩44,221 | -1.79% | 241만 |
|---|
| 2025.10.16 | ₩40,733 | ₩43,389 | ₩40,465 | ₩42,826 | +5.14% | 322.9만 |
|---|
| 2025.10.15 | ₩40,465 | ₩41,431 | ₩39,862 | ₩40,613 | +0.36% | 173.5만 |
|---|
| 2025.10.14 | ₩40,801 | ₩41,364 | ₩38,950 | ₩39,593 | -2.96% | 336.7만 |
|---|
| 2025.10.13 | ₩38,400 | ₩38,795 | ₩37,394 | ₩37,461 | -2.44% | 255.4만 |
|---|
| 2025.10.10 | ₩33,893 | ₩37,421 | ₩33,544 | ₩36,991 | +9.14% | 461.4만 |
|---|