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 | ₩41,358 | ₩42,028 | ₩40,915 | ₩42,001 | +1.56% | 103.2만 |
| 2026.10.08 | ₩41,947 | ₩43,891 | ₩41,518 | ₩42,550 | +1.44% | 195.8만 |
| 2026.10.07 | ₩40,942 | ₩41,505 | ₩40,674 | ₩40,875 | -0.16% | 103.9만 |
| 2026.10.06 | ₩38,504 | ₩39,053 | ₩37,820 | ₩38,865 | +0.94% | 175.1만 |
| 2026.10.05 | ₩38,342 | ₩39,421 | ₩37,726 | ₩38,664 | +0.84% | 105만 |
| 2026.10.02 | ₩37,833 | ₩40,446 | ₩37,284 | ₩40,031 | +5.81% | 386.4만 |
| 2026.10.01 | ₩40,835 | ₩40,915 | ₩39,066 | ₩39,696 | -2.79% | 98.3만 |
| 2026.09.30 | ₩39,160 | ₩41,028 | ₩38,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,741 |
| +4.04% |
| 67.6만 |
| 2026.09.29 | ₩40,031 | ₩41,478 | ₩39,924 | ₩40,795 | +1.91% | 84.1만 |
|---|
| 2026.09.28 | ₩40,822 | ₩41,760 | ₩39,996 | ₩40,902 | +0.20% | 94.1만 |
|---|
| 2026.09.25 | ₩40,219 | ₩41,157 | ₩40,098 | ₩40,312 | +0.23% | 72.4만 |
|---|
| 2026.09.24 | ₩40,554 | ₩40,875 | ₩39,401 | ₩39,870 | -1.69% | 101.9만 |
|---|
| 2026.09.23 | ₩38,878 | ₩40,621 | ₩38,516 | ₩39,749 | +2.24% | 147.8만 |
|---|
| 2026.09.22 | ₩38,771 | ₩38,932 | ₩37,833 | ₩38,302 | -1.21% | 116.5만 |
|---|
| 2026.09.21 | ₩39,656 | ₩39,897 | ₩37,592 | ₩38,007 | -4.16% | 206.5만 |
|---|
| 2026.09.18 | ₩47,790 | ₩47,790 | ₩43,422 | ₩43,623 | -8.72% | 192만 |
|---|
| 2026.09.17 | ₩50,042 | ₩50,645 | ₩49,184 | ₩49,854 | -0.37% | 140.5만 |
|---|
| 2026.09.16 | ₩50,940 | ₩51,902 | ₩49,801 | ₩50,524 | -0.82% | 101.6만 |
|---|
| 2026.09.15 | ₩49,385 | ₩51,846 | ₩48,903 | ₩50,256 | +1.76% | 178만 |
|---|
| 2026.09.14 | ₩48,340 | ₩48,380 | ₩46,437 | ₩46,826 | -3.13% | 73.4만 |
|---|
| 2026.09.11 | ₩48,782 | ₩49,586 | ₩45,807 | ₩49,023 | +0.49% | 89.6만 |
|---|
| 2026.09.10 | ₩49,479 | ₩49,747 | ₩48,769 | ₩49,265 | -0.43% | 77.2만 |
|---|
| 2026.09.09 | ₩46,169 | ₩48,164 | ₩46,142 | ₩47,898 | +3.74% | 68.1만 |
|---|
| 2026.09.08 | ₩47,723 | ₩48,595 | ₩46,960 | ₩47,563 | -0.34% | 66.7만 |
|---|
| 2026.09.04 | ₩46,464 | ₩47,261 | ₩45,901 | ₩45,901 | -1.21% | 116만 |
|---|
| 2026.09.03 | ₩48,085 | ₩48,152 | ₩43,736 | ₩43,757 | -9.00% | 221만 |
|---|
| 2026.09.02 | ₩50,243 | ₩50,538 | ₩49,283 | ₩49,586 | -1.31% | 70.3만 |
|---|
| 2026.09.01 | ₩48,997 | ₩50,752 | ₩48,233 | ₩49,626 | +1.29% | 104만 |
|---|
| 2026.08.31 | ₩49,003 | ₩49,399 | ₩47,375 | ₩47,938 | -2.17% | 84.6만 |
|---|
| 2026.08.28 | ₩47,576 | ₩50,377 | ₩46,759 | ₩49,586 | +4.23% | 144.9만 |
|---|
| 2026.08.27 | ₩47,563 | ₩48,032 | ₩45,593 | ₩46,718 | -1.78% | 125만 |
|---|
| 2026.08.26 | ₩49,117 | ₩49,586 | ₩48,313 | ₩48,501 | -1.26% | 85.2만 |
|---|
| 2026.08.25 | ₩48,407 | ₩49,003 | ₩47,161 | ₩47,951 | -0.94% | 134.8만 |
|---|
| 2026.08.24 | ₩47,924 | ₩49,385 | ₩46,558 | ₩48,246 | +0.67% | 203.5만 |
|---|
| 2026.08.21 | ₩50,417 | ₩51,737 | ₩49,171 | ₩50,498 | +0.16% | 258.9만 |
|---|
| 2026.08.20 | ₩58,967 | ₩60,348 | ₩56,743 | ₩57,225 | -2.95% | 141.2만 |
|---|
| 2026.08.19 | ₩73,334 | ₩73,857 | ₩62,559 | ₩65,360 | -10.87% | 164.3만 |
|---|
| 2026.08.18 | ₩75,639 | ₩75,653 | ₩73,187 | ₩74,286 | -1.79% | 38.5만 |
|---|
| 2026.08.17 | ₩77,234 | ₩77,234 | ₩74,165 | ₩74,916 | -3.00% | 48.3만 |
|---|
| 2026.08.14 | ₩78,923 | ₩79,418 | ₩77,716 | ₩78,400 | -0.66% | 30.2만 |
|---|
| 2026.08.13 | ₩76,886 | ₩78,661 | ₩75,787 | ₩77,261 | +0.49% | 47.2만 |
|---|
| 2026.08.12 | ₩75,907 | ₩77,582 | ₩75,599 | ₩77,341 | +1.89% | 48.2만 |
|---|
| 2026.08.11 | ₩75,452 | ₩77,719 | ₩75,238 | ₩76,993 | +2.04% | 18.2만 |
|---|
| 2026.08.10 | ₩73,683 | ₩76,336 | ₩73,683 | ₩75,773 | +2.84% | 28.7만 |
|---|
| 2026.08.07 | ₩73,039 | ₩74,540 | ₩72,610 | ₩73,441 | +0.55% | 44.6만 |
|---|
| 2026.08.06 | ₩75,304 | ₩75,492 | ₩73,515 | ₩74,728 | -0.77% | 32.1만 |
|---|
| 2026.08.05 | ₩75,452 | ₩76,138 | ₩73,535 | ₩73,723 | -2.29% | 29.1만 |
|---|
| 2026.08.04 | ₩76,108 | ₩76,752 | ₩74,781 | ₩75,130 | -1.29% | 32.5만 |
|---|
| 2026.08.03 | ₩79,097 | ₩79,579 | ₩75,586 | ₩76,122 | -3.76% | 64만 |
|---|
| 2026.07.31 | ₩77,087 | ₩80,437 | ₩77,087 | ₩79,070 | +2.57% | 63.7만 |
|---|
| 2026.07.30 | ₩74,781 | ₩75,264 | ₩73,904 | ₩74,875 | +0.13% | 55.7만 |
|---|
| 2026.07.29 | ₩76,349 | ₩77,931 | ₩75,050 | ₩77,850 | +1.97% | 65.9만 |
|---|
| 2026.07.28 | ₩78,467 | ₩79,660 | ₩76,564 | ₩77,127 | -1.71% | 47.2만 |
|---|
| 2026.07.27 | ₩74,554 | ₩75,827 | ₩72,838 | ₩74,527 | -0.04% | 43.5만 |
|---|
| 2026.07.24 | ₩75,907 | ₩77,462 | ₩75,827 | ₩76,229 | +0.42% | 56.8만 |
|---|
| 2026.07.23 | ₩74,366 | ₩75,304 | ₩73,991 | ₩74,795 | +0.58% | 44.8만 |
|---|
| 2026.07.22 | ₩73,012 | ₩73,106 | ₩71,357 | ₩72,329 | -0.94% | 36.8만 |
|---|
| 2026.07.21 | ₩71,297 | ₩72,074 | ₩70,091 | ₩71,243 | -0.08% | 56.9만 |
|---|
| 2026.07.20 | ₩75,706 | ₩76,792 | ₩72,704 | ₩74,272 | -1.89% | 56.4만 |
|---|
| 2026.07.17 | ₩79,606 | ₩80,558 | ₩75,947 | ₩76,470 | -3.94% | 43.9만 |
|---|
| 2026.07.16 | ₩76,403 | ₩76,953 | ₩74,956 | ₩76,296 | -0.14% | 36.6만 |
|---|
| 2026.07.15 | ₩73,830 | ₩75,210 | ₩73,175 | ₩74,674 | +1.14% | 58.8만 |
|---|
| 2026.07.14 | ₩77,314 | ₩78,400 | ₩74,554 | ₩75,492 | -2.36% | 83만 |
|---|
| 2026.07.13 | ₩81,013 | ₩82,849 | ₩80,152 | ₩81,657 | +0.79% | 52만 |
|---|
| 2026.07.10 | ₩76,765 | ₩78,105 | ₩75,556 | ₩77,489 | +0.94% | 45.8만 |
|---|
| 2026.07.09 | ₩80,879 | ₩81,250 | ₩78,802 | ₩79,284 | -1.97% | 49.2만 |
|---|
| 2026.07.08 | ₩83,265 | ₩83,787 | ₩81,563 | ₩81,951 | -1.58% | 65.2만 |
|---|
| 2026.07.07 | ₩79,754 | ₩80,980 | ₩77,113 | ₩78,132 | -2.03% | 54.3만 |
|---|
| 2026.07.06 | ₩84,645 | ₩85,007 | ₩77,676 | ₩78,266 | -7.54% | 97.6만 |
|---|
| 2026.07.02 | ₩83,493 | ₩85,329 | ₩82,219 | ₩84,149 | +0.79% | 77.6만 |
|---|
| 2026.07.01 | ₩92,619 | ₩93,370 | ₩87,245 | ₩88,532 | -4.41% | 77.7만 |
|---|
| 2026.06.30 | ₩94,201 | ₩95,152 | ₩92,016 | ₩93,316 | -0.94% | 88.1만 |
|---|
| 2026.06.29 | ₩89,885 | ₩92,981 | ₩87,661 | ₩88,465 | -1.58% | 81.4만 |
|---|
| 2026.06.26 | ₩93,316 | ₩93,477 | ₩87,982 | ₩90,408 | -3.12% | 76.5만 |
|---|
| 2026.06.25 | ₩86,186 | ₩95,526 | ₩85,959 | ₩92,056 | +6.81% | 146.3만 |
|---|
| 2026.06.24 | ₩84,860 | ₩92,244 | ₩84,086 | ₩89,979 | +6.03% | 112.5만 |
|---|
| 2026.06.23 | ₩84,163 | ₩84,458 | ₩82,219 | ₩83,292 | -1.04% | 59.8만 |
|---|
| 2026.06.22 | ₩76,765 | ₩78,722 | ₩75,218 | ₩78,145 | +1.80% | 72.7만 |
|---|
| 2026.06.18 | ₩78,681 | ₩83,881 | ₩78,648 | ₩82,152 | +4.41% | 97.8만 |
|---|
| 2026.06.17 | ₩77,341 | ₩79,310 | ₩73,870 | ₩78,896 | +2.01% | 89.5만 |
|---|
| 2026.06.16 | ₩74,848 | ₩76,323 | ₩74,353 | ₩75,572 | +0.97% | 76.7만 |
|---|
| 2026.06.15 | ₩72,945 | ₩74,339 | ₩71,727 | ₩73,401 | +0.62% | 93.5만 |
|---|
| 2026.06.12 | ₩81,750 | ₩82,561 | ₩79,016 | ₩81,000 | -0.92% | 72.4만 |
|---|
| 2026.06.11 | ₩83,426 | ₩84,779 | ₩80,229 | ₩81,080 | -2.81% | 107.9만 |
|---|
| 2026.06.10 | ₩86,830 | ₩86,843 | ₩83,184 | ₩85,650 | -1.36% | 102.2만 |
|---|
| 2026.06.09 | ₩84,685 | ₩88,840 | ₩84,156 | ₩85,195 | +0.60% | 156.8만 |
|---|
| 2026.06.08 | ₩81,241 | ₩82,085 | ₩79,231 | ₩81,764 | +0.64% | 105.2만 |
|---|
| 2026.06.05 | ₩86,361 | ₩94,054 | ₩85,999 | ₩90,998 | +5.37% | 272만 |
|---|
| 2026.06.04 | ₩83,452 | ₩84,149 | ₩80,330 | ₩82,461 | -1.19% | 142.6만 |
|---|
| 2026.06.03 | ₩75,237 | ₩78,554 | ₩74,448 | ₩78,186 | +3.92% | 111.4만 |
|---|
| 2026.06.02 | ₩71,083 | ₩75,720 | ₩70,882 | ₩74,165 | +4.34% | 165.5만 |
|---|
| 2026.06.01 | ₩65,776 | ₩67,866 | ₩65,494 | ₩66,231 | +0.69% | 133만 |
|---|
| 2026.05.29 | ₩63,792 | ₩64,730 | ₩61,474 | ₩62,881 | -1.43% | 81만 |
|---|
| 2026.05.28 | ₩63,631 | ₩64,583 | ₩62,506 | ₩62,975 | -1.03% | 90.4만 |
|---|
| 2026.05.27 | ₩60,321 | ₩61,112 | ₩59,772 | ₩60,495 | +0.29% | 61.5만 |
|---|
| 2026.05.26 | ₩57,654 | ₩59,423 | ₩55,577 | ₩59,008 | +2.35% | 93만 |
|---|
| 2026.05.22 | ₩57,024 | ₩59,356 | ₩56,904 | ₩59,115 | +3.67% | 63.4만 |
|---|
| 2026.05.21 | ₩57,011 | ₩57,842 | ₩55,791 | ₩56,354 | -1.15% | 52.3만 |
|---|
| 2026.05.20 | ₩57,011 | ₩57,598 | ₩56,073 | ₩56,368 | -1.13% | 56.6만 |
|---|
| 2026.05.19 | ₩58,043 | ₩58,780 | ₩57,292 | ₩57,681 | -0.62% | 59.8만 |
|---|
| 2026.05.18 | ₩57,024 | ₩58,766 | ₩56,984 | ₩57,560 | +0.94% | 89.1만 |
|---|
| 2026.05.15 | ₩53,245 | ₩55,047 | ₩53,245 | ₩54,371 | +2.11% | 92.7만 |
|---|
| 2026.05.14 | ₩53,459 | ₩53,955 | ₩50,531 | ₩51,409 | -3.84% | 116.5만 |
|---|
| 2026.05.13 | ₩53,272 | ₩55,088 | ₩53,124 | ₩53,835 | +1.06% | 93.9만 |
|---|
| 2026.05.12 | ₩52,561 | ₩53,565 | ₩52,173 | ₩52,280 | -0.54% | 85.7만 |
|---|
| 2026.05.11 | ₩52,012 | ₩52,843 | ₩50,551 | ₩50,792 | -2.34% | 96.3만 |
|---|
| 2026.05.08 | ₩53,982 | ₩54,115 | ₩52,839 | ₩53,191 | -1.46% | 75.9만 |
|---|
| 2026.05.07 | ₩52,146 | ₩54,062 | ₩52,146 | ₩53,218 | +2.06% | 88.4만 |
|---|
| 2026.05.06 | ₩50,873 | ₩51,952 | ₩50,752 | ₩51,476 | +1.19% | 126.4만 |
|---|
| 2026.05.05 | ₩51,463 | ₩52,200 | ₩51,101 | ₩51,248 | -0.42% | 95.6만 |
|---|
| 2026.05.04 | ₩54,920 | ₩55,577 | ₩52,347 | ₩53,392 | -2.78% | 135.9만 |
|---|
| 2026.05.01 | ₩55,778 | ₩56,153 | ₩54,746 | ₩55,697 | -0.14% | 75.1만 |
|---|
| 2026.04.30 | ₩59,276 | ₩59,370 | ₩58,364 | ₩58,820 | -0.77% | 57.7만 |
|---|
| 2026.04.29 | ₩58,016 | ₩61,206 | ₩58,016 | ₩60,227 | +3.81% | 84.9만 |
|---|
| 2026.04.28 | ₩59,195 | ₩60,040 | ₩58,820 | ₩58,900 | -0.50% | 65.8만 |
|---|
| 2026.04.27 | ₩56,884 | ₩58,699 | ₩56,006 | ₩58,043 | +2.04% | 56.4만 |
|---|
| 2026.04.24 | ₩56,059 | ₩57,343 | ₩55,885 | ₩56,877 | +1.46% | 52.7만 |
|---|
| 2026.04.23 | ₩56,850 | ₩57,828 | ₩55,403 | ₩56,649 | -0.35% | 91.9만 |
|---|
| 2026.04.22 | ₩55,644 | ₩56,073 | ₩54,049 | ₩55,041 | -1.08% | 143.7만 |
|---|
| 2026.04.21 | ₩59,859 | ₩61,782 | ₩58,967 | ₩61,474 | +2.70% | 88.8만 |
|---|
| 2026.04.20 | ₩61,058 | ₩61,766 | ₩59,107 | ₩59,356 | -2.79% | 108.7만 |
|---|
| 2026.04.17 | ₩58,927 | ₩59,678 | ₩56,126 | ₩57,641 | -2.18% | 196.9만 |
|---|
| 2026.04.16 | ₩61,742 | ₩64,556 | ₩60,924 | ₩60,978 | -1.24% | 90.5만 |
|---|
| 2026.04.15 | ₩62,640 | ₩63,993 | ₩61,092 | ₩61,514 | -1.80% | 86.8만 |
|---|
| 2026.04.14 | ₩62,331 | ₩63,537 | ₩59,463 | ₩62,867 | +0.86% | 172.4만 |
|---|
| 2026.04.13 | ₩68,201 | ₩68,871 | ₩64,127 | ₩64,449 | -5.50% | 112.2만 |
|---|
| 2026.04.10 | ₩66,245 | ₩67,004 | ₩64,355 | ₩64,489 | -2.65% | 79.8만 |
|---|
| 2026.04.09 | ₩68,496 | ₩69,742 | ₩65,722 | ₩66,660 | -2.68% | 148.8만 |
|---|
| 2026.04.08 | ₩65,668 | ₩69,555 | ₩65,347 | ₩68,215 | +3.88% | 112만 |
|---|
| 2026.04.07 | ₩74,058 | ₩75,720 | ₩72,825 | ₩73,066 | -1.34% | 114.7만 |
|---|
| 2026.04.06 | ₩72,088 | ₩72,825 | ₩69,984 | ₩71,458 | -0.87% | 139.1만 |
|---|
| 2026.04.02 | ₩79,767 | ₩80,772 | ₩76,765 | ₩77,783 | -2.49% | 151.6만 |
|---|
| 2026.04.01 | ₩74,312 | ₩75,805 | ₩72,919 | ₩75,210 | +1.21% | 99.9만 |
|---|
| 2026.03.31 | ₩78,789 | ₩79,740 | ₩74,540 | ₩76,349 | -3.10% | 136.7만 |
|---|
| 2026.03.30 | ₩76,108 | ₩80,249 | ₩75,626 | ₩79,392 | +4.31% | 137.3만 |
|---|
| 2026.03.27 | ₩79,164 | ₩81,750 | ₩79,124 | ₩80,692 | +1.93% | 165.7만 |
|---|
| 2026.03.26 | ₩73,441 | ₩75,947 | ₩72,503 | ₩75,130 | +2.30% | 135.4만 |
|---|
| 2026.03.25 | ₩68,684 | ₩71,109 | ₩68,020 | ₩70,332 | +2.40% | 108만 |
|---|
| 2026.03.24 | ₩71,069 | ₩74,453 | ₩70,627 | ₩73,549 | +3.49% | 108만 |
|---|
| 2026.03.23 | ₩70,587 | ₩72,128 | ₩68,476 | ₩70,815 | +0.32% | 161.1만 |
|---|
| 2026.03.20 | ₩71,217 | ₩73,478 | ₩71,136 | ₩71,780 | +0.79% | 103만 |
|---|
| 2026.03.19 | ₩73,482 | ₩74,586 | ₩70,922 | ₩71,592 | -2.57% | 136.5만 |
|---|
| 2026.03.18 | ₩67,638 | ₩70,451 | ₩67,545 | ₩70,051 | +3.57% | 135.7만 |
|---|
| 2026.03.17 | ₩65,467 | ₩66,057 | ₩63,323 | ₩63,953 | -2.31% | 134.1만 |
|---|
| 2026.03.16 | ₩65,239 | ₩67,010 | ₩63,840 | ₩65,092 | -0.23% | 224.9만 |
|---|
| 2026.03.13 | ₩66,647 | ₩71,197 | ₩64,730 | ₩70,520 | +5.81% | 250.2만 |
|---|
| 2026.03.12 | ₩72,704 | ₩74,286 | ₩71,511 | ₩71,940 | -1.05% | 146.4만 |
|---|
| 2026.03.11 | ₩72,450 | ₩73,468 | ₩70,051 | ₩71,578 | -1.20% | 145만 |
|---|
| 2026.03.10 | ₩71,069 | ₩74,500 | ₩68,938 | ₩72,878 | +2.55% | 188.8만 |
|---|
| 2026.03.09 | ₩75,532 | ₩76,765 | ₩73,790 | ₩75,036 | -0.66% | 202.6만 |
|---|
| 2026.03.06 | ₩75,358 | ₩77,904 | ₩75,063 | ₩76,966 | +2.13% | 252.3만 |
|---|
| 2026.03.05 | ₩68,496 | ₩71,952 | ₩67,826 | ₩70,694 | +3.21% | 208만 |
|---|
| 2026.03.04 | ₩70,359 | ₩71,364 | ₩65,105 | ₩67,411 | -4.19% | 341.6만 |
|---|
| 2026.03.03 | ₩81,147 | ₩83,091 | ₩76,839 | ₩78,561 | -3.19% | 202.1만 |
|---|
| 2026.03.02 | ₩85,811 | ₩85,811 | ₩73,870 | ₩76,577 | -10.76% | 272만 |
|---|
| 2026.02.27 | ₩85,878 | ₩88,359 | ₩85,369 | ₩87,111 | +1.44% | 138.2만 |
|---|
| 2026.02.26 | ₩80,946 | ₩84,669 | ₩80,665 | ₩82,541 | +1.97% | 146.1만 |
|---|
| 2026.02.25 | ₩86,012 | ₩87,178 | ₩77,502 | ₩78,574 | -8.65% | 251.2만 |
|---|
| 2026.02.24 | ₩96,358 | ₩96,854 | ₩91,239 | ₩92,056 | -4.46% | 143.8만 |
|---|
| 2026.02.23 | ₩87,955 | ₩93,517 | ₩87,594 | ₩92,083 | +4.69% | 152.1만 |
|---|
| 2026.02.20 | ₩85,650 | ₩86,926 | ₩83,091 | ₩83,814 | -2.14% | 95.2만 |
|---|
| 2026.02.19 | ₩88,585 | ₩89,497 | ₩85,201 | ₩85,449 | -3.54% | 116.4만 |
|---|
| 2026.02.18 | ₩85,757 | ₩88,786 | ₩82,474 | ₩87,781 | +2.36% | 143.3만 |
|---|
| 2026.02.17 | ₩83,439 | ₩86,776 | ₩82,943 | ₩83,962 | +0.63% | 153.2만 |
|---|
| 2026.02.13 | ₩85,623 | ₩86,974 | ₩79,619 | ₩81,563 | -4.74% | 176.3만 |
|---|
| 2026.02.12 | ₩84,310 | ₩91,761 | ₩83,640 | ₩90,864 | +7.77% | 232.8만 |
|---|
| 2026.02.11 | ₩84,283 | ₩89,852 | ₩83,774 | ₩85,476 | +1.42% | 267.1만 |
|---|
| 2026.02.10 | ₩81,482 | ₩84,391 | ₩79,660 | ₩82,420 | +1.15% | 164.3만 |
|---|
| 2026.02.09 | ₩82,152 | ₩83,245 | ₩77,060 | ₩77,958 | -5.11% | 168.4만 |
|---|
| 2026.02.06 | ₩88,746 | ₩89,068 | ₩74,902 | ₩79,566 | -10.34% | 537.6만 |
|---|
| 2026.02.05 | ₩85,999 | ₩102,543 | ₩84,444 | ₩99,802 | +16.05% | 766.3만 |
|---|
| 2026.02.04 | ₩75,344 | ₩81,415 | ₩74,379 | ₩78,748 | +4.52% | 321.2만 |
|---|
| 2026.02.03 | ₩69,367 | ₩79,311 | ₩69,367 | ₩72,905 | +5.10% | 407.9만 |
|---|
| 2026.02.02 | ₩69,957 | ₩70,721 | ₩68,040 | ₩70,118 | +0.23% | 229.8만 |
|---|
| 2026.01.30 | ₩63,403 | ₩64,918 | ₩60,844 | ₩61,983 | -2.24% | 245.3만 |
|---|
| 2026.01.29 | ₩57,064 | ₩62,707 | ₩56,944 | ₩61,554 | +7.87% | 317.8만 |
|---|
| 2026.01.28 | ₩54,357 | ₩55,657 | ₩53,607 | ₩55,429 | +1.97% | 365.7만 |
|---|
| 2026.01.27 | ₩56,461 | ₩57,842 | ₩54,907 | ₩55,027 | -2.54% | 310.3만 |
|---|
| 2026.01.26 | ₩57,172 | ₩58,016 | ₩55,764 | ₩57,292 | +0.21% | 268.3만 |
|---|
| 2026.01.23 | ₩54,800 | ₩56,167 | ₩52,843 | ₩54,920 | +0.22% | 325.1만 |
|---|
| 2026.01.22 | ₩54,920 | ₩56,180 | ₩54,384 | ₩55,041 | +0.22% | 161만 |
|---|
| 2026.01.21 | ₩54,840 | ₩57,748 | ₩53,608 | ₩54,116 | -1.32% | 338.2만 |
|---|
| 2026.01.20 | ₩53,486 | ₩55,188 | ₩53,044 | ₩54,733 | +2.33% | 259.7만 |
|---|
| 2026.01.16 | ₩48,501 | ₩50,015 | ₩48,347 | ₩48,568 | +0.14% | 229.2만 |
|---|
| 2026.01.15 | ₩47,402 | ₩49,064 | ₩47,174 | ₩48,903 | +3.17% | 180.2만 |
|---|
| 2026.01.14 | ₩48,675 | ₩49,010 | ₩46,249 | ₩46,531 | -4.41% | 412.1만 |
|---|
| 2026.01.13 | ₩52,374 | ₩52,776 | ₩49,841 | ₩49,988 | -4.55% | 268.5만 |
|---|
| 2026.01.12 | ₩55,108 | ₩55,202 | ₩52,401 | ₩53,553 | -2.82% | 172.9만 |
|---|
| 2026.01.09 | ₩54,572 | ₩55,577 | ₩52,815 | ₩54,947 | +0.69% | 177.7만 |
|---|
| 2026.01.08 | ₩55,818 | ₩56,193 | ₩53,513 | ₩54,183 | -2.93% | 190.1만 |
|---|
| 2026.01.07 | ₩53,486 | ₩54,438 | ₩52,749 | ₩54,009 | +0.98% | 117.3만 |
|---|
| 2026.01.06 | ₩50,283 | ₩53,660 | ₩50,243 | ₩52,267 | +3.94% | 204.4만 |
|---|
| 2026.01.05 | ₩52,113 | ₩52,628 | ₩49,600 | ₩50,270 | -3.54% | 324.9만 |
|---|
| 2026.01.02 | ₩57,078 | ₩57,665 | ₩54,076 | ₩55,805 | -2.23% | 289.3만 |
|---|
| 2025.12.31 | ₩57,011 | ₩59,450 | ₩56,930 | ₩58,860 | +3.24% | 102.1만 |
|---|
| 2025.12.30 | ₩58,029 | ₩58,472 | ₩56,207 | ₩58,351 | +0.55% | 185.5만 |
|---|
| 2025.12.29 | ₩58,887 | ₩59,611 | ₩58,029 | ₩59,423 | +0.91% | 113.1만 |
|---|
| 2025.12.26 | ₩56,863 | ₩60,187 | ₩56,783 | ₩58,780 | +3.37% | 109.5만 |
|---|
| 2025.12.24 | ₩59,209 | ₩60,388 | ₩58,699 | ₩59,048 | -0.27% | 68.5만 |
|---|
| 2025.12.23 | ₩58,606 | ₩60,093 | ₩57,708 | ₩58,579 | -0.05% | 165.6만 |
|---|
| 2025.12.22 | ₩55,537 | ₩58,271 | ₩54,947 | ₩57,641 | +3.79% | 193만 |
|---|
| 2025.12.19 | ₩57,989 | ₩59,798 | ₩56,006 | ₩58,056 | +0.12% | 339.1만 |
|---|
| 2025.12.18 | ₩57,507 | ₩63,377 | ₩56,287 | ₩63,122 | +9.76% | 391.3만 |
|---|
| 2025.12.17 | ₩58,673 | ₩62,010 | ₩55,195 | ₩61,232 | +4.36% | 443.7만 |
|---|
| 2025.12.16 | ₩59,839 | ₩59,973 | ₩58,017 | ₩58,847 | -1.66% | 190.7만 |
|---|
| 2025.12.15 | ₩56,890 | ₩62,318 | ₩56,341 | ₩61,527 | +8.15% | 327.3만 |
|---|
| 2025.12.12 | ₩53,647 | ₩56,850 | ₩52,964 | ₩55,872 | +4.15% | 276만 |
|---|
| 2025.12.11 | ₩55,831 | ₩56,957 | ₩53,949 | ₩53,969 | -3.34% | 314.7만 |
|---|
| 2025.12.10 | ₩53,727 | ₩54,237 | ₩50,859 | ₩53,218 | -0.95% | 242.7만 |
|---|
| 2025.12.09 | ₩55,925 | ₩56,294 | ₩50,578 | ₩52,508 | -6.11% | 429.6만 |
|---|
| 2025.12.08 | ₩54,572 | ₩56,837 | ₩54,103 | ₩55,376 | +1.47% | 219만 |
|---|
| 2025.12.05 | ₩55,845 | ₩58,512 | ₩54,612 | ₩57,091 | +2.23% | 312.7만 |
|---|
| 2025.12.04 | ₩53,071 | ₩55,282 | ₩52,575 | ₩53,379 | +0.58% | 233.3만 |
|---|
| 2025.12.03 | ₩53,325 | ₩54,344 | ₩52,025 | ₩52,937 | -0.73% | 224만 |
|---|
| 2025.12.02 | ₩58,699 | ₩59,101 | ₩53,339 | ₩55,161 | -6.03% | 421.2만 |
|---|
| 2025.12.01 | ₩62,452 | ₩65,568 | ₩61,909 | ₩63,417 | +1.55% | 351.2만 |
|---|
| 2025.11.28 | ₩53,848 | ₩57,420 | ₩53,660 | ₩56,810 | +5.50% | 210.8만 |
|---|
| 2025.11.26 | ₩61,661 | ₩62,439 | ₩57,111 | ₩57,895 | -6.11% | 246.7만 |
|---|
| 2025.11.25 | ₩61,809 | ₩63,149 | ₩60,442 | ₩61,407 | -0.65% | 276.1만 |
|---|
| 2025.11.24 | ₩64,100 | ₩65,266 | ₩58,927 | ₩59,101 | -7.80% | 358.4만 |
|---|
| 2025.11.21 | ₩67,451 | ₩69,541 | ₩64,638 | ₩66,191 | -1.87% | 471.5만 |
|---|
| 2025.11.20 | ₩56,796 | ₩64,033 | ₩56,582 | ₩63,470 | +11.75% | 542만 |
|---|
| 2025.11.19 | ₩57,413 | ₩60,522 | ₩55,898 | ₩59,329 | +3.34% | 334만 |
|---|
| 2025.11.18 | ₩56,716 | ₩57,654 | ₩54,103 | ₩55,429 | -2.27% | 322.4만 |
|---|
| 2025.11.17 | ₩53,975 | ₩57,306 | ₩51,905 | ₩56,515 | +4.71% | 331.9만 |
|---|
| 2025.11.14 | ₩52,655 | ₩53,928 | ₩50,528 | ₩53,701 | +1.99% | 344.1만 |
|---|
| 2025.11.13 | ₩45,887 | ₩50,069 | ₩44,936 | ₩49,962 | +8.88% | 336.1만 |
|---|
| 2025.11.12 | ₩43,690 | ₩47,315 | ₩43,649 | ₩46,665 | +6.81% | 215.5만 |
|---|
| 2025.11.11 | ₩44,105 | ₩45,626 | ₩44,011 | ₩45,539 | +3.25% | 118.4만 |
|---|
| 2025.11.10 | ₩42,711 | ₩44,092 | ₩42,611 | ₩42,912 | +0.47% | 149.6만 |
|---|
| 2025.11.07 | ₩48,085 | ₩48,916 | ₩44,681 | ₩44,775 | -6.88% | 267.4만 |
|---|
| 2025.11.06 | ₩45,700 | ₩48,005 | ₩45,700 | ₩47,496 | +3.93% | 290.9만 |
|---|
| 2025.11.05 | ₩46,021 | ₩46,517 | ₩44,172 | ₩44,922 | -2.39% | 225.5만 |
|---|
| 2025.11.04 | ₩45,485 | ₩48,836 | ₩44,534 | ₩47,884 | +5.27% | 538.3만 |
|---|
| 2025.11.03 | ₩42,376 | ₩44,077 | ₩41,922 | ₩43,086 | +1.68% | 195.8만 |
|---|
| 2025.10.31 | ₩40,674 | ₩41,733 | ₩39,749 | ₩40,755 | +0.20% | 230.6만 |
|---|
| 2025.10.30 | ₩42,041 | ₩43,609 | ₩41,947 | ₩43,422 | +3.28% | 226.7만 |
|---|
| 2025.10.29 | ₩38,356 | ₩41,304 | ₩38,330 | ₩40,420 | +5.38% | 302.1만 |
|---|
| 2025.10.28 | ₩37,351 | ₩38,436 | ₩36,670 | ₩38,315 | +2.58% | 214.2만 |
|---|
| 2025.10.27 | ₩37,297 | ₩37,793 | ₩36,814 | ₩37,458 | +0.43% | 205.9만 |
|---|
| 2025.10.24 | ₩40,138 | ₩41,257 | ₩40,058 | ₩40,554 | +1.04% | 157.1만 |
|---|
| 2025.10.23 | ₩41,746 | ₩42,081 | ₩39,964 | ₩40,929 | -1.96% | 233.7만 |
|---|
| 2025.10.22 | ₩42,524 | ₩43,072 | ₩41,827 | ₩42,765 | +0.57% | 303.9만 |
|---|
| 2025.10.21 | ₩42,148 | ₩42,564 | ₩38,222 | ₩39,897 | -5.34% | 352.8만 |
|---|
| 2025.10.20 | ₩40,701 | ₩41,438 | ₩39,850 | ₩40,634 | -0.16% | 277.8만 |
|---|
| 2025.10.17 | ₩44,990 | ₩45,767 | ₩43,448 | ₩44,185 | -1.79% | 241만 |
|---|
| 2025.10.16 | ₩40,701 | ₩43,354 | ₩40,433 | ₩42,792 | +5.14% | 322.9만 |
|---|
| 2025.10.15 | ₩40,433 | ₩41,398 | ₩39,830 | ₩40,580 | +0.36% | 173.5만 |
|---|
| 2025.10.14 | ₩40,768 | ₩41,331 | ₩38,919 | ₩39,562 | -2.96% | 336.7만 |
|---|
| 2025.10.13 | ₩38,369 | ₩38,764 | ₩37,364 | ₩37,431 | -2.44% | 255.4만 |
|---|
| 2025.10.10 | ₩33,866 | ₩37,391 | ₩33,518 | ₩36,962 | +9.14% | 461.4만 |
|---|