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 | ₩41,394 | ₩42,065 | ₩40,952 | ₩42,038 | +1.56% | 103.2만 |
| 2026.10.08 | ₩41,985 | ₩43,930 | ₩41,555 | ₩42,588 | +1.44% | 195.8만 |
| 2026.10.07 | ₩40,979 | ₩41,542 | ₩40,710 | ₩40,911 | -0.16% | 103.9만 |
| 2026.10.06 | ₩38,539 | ₩39,087 | ₩37,853 | ₩38,899 | +0.94% | 175.1만 |
| 2026.10.05 | ₩38,376 | ₩39,456 | ₩37,759 | ₩38,698 | +0.84% | 105만 |
| 2026.10.02 | ₩37,867 | ₩40,482 | ₩37,317 | ₩40,066 | +5.81% | 386.4만 |
| 2026.10.01 | ₩40,871 | ₩40,952 | ₩39,101 | ₩39,731 | -2.79% | 98.3만 |
| 2026.09.30 | ₩39,195 | ₩41,064 | ₩38,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,777 |
| +4.04% |
| 67.6만 |
| 2026.09.29 | ₩40,066 | ₩41,515 | ₩39,959 | ₩40,831 | +1.91% | 84.1만 |
|---|
| 2026.09.28 | ₩40,858 | ₩41,797 | ₩40,032 | ₩40,938 | +0.20% | 94.1만 |
|---|
| 2026.09.25 | ₩40,254 | ₩41,193 | ₩40,133 | ₩40,348 | +0.23% | 72.4만 |
|---|
| 2026.09.24 | ₩40,590 | ₩40,911 | ₩39,436 | ₩39,905 | -1.69% | 101.9만 |
|---|
| 2026.09.23 | ₩38,913 | ₩40,657 | ₩38,551 | ₩39,785 | +2.24% | 147.8만 |
|---|
| 2026.09.22 | ₩38,806 | ₩38,967 | ₩37,867 | ₩38,336 | -1.21% | 116.5만 |
|---|
| 2026.09.21 | ₩39,691 | ₩39,932 | ₩37,625 | ₩38,041 | -4.16% | 206.5만 |
|---|
| 2026.09.18 | ₩47,833 | ₩47,833 | ₩43,460 | ₩43,661 | -8.72% | 192만 |
|---|
| 2026.09.17 | ₩50,086 | ₩50,690 | ₩49,228 | ₩49,899 | -0.37% | 140.5만 |
|---|
| 2026.09.16 | ₩50,985 | ₩51,948 | ₩49,845 | ₩50,569 | -0.82% | 101.6만 |
|---|
| 2026.09.15 | ₩49,429 | ₩51,892 | ₩48,946 | ₩50,301 | +1.76% | 178만 |
|---|
| 2026.09.14 | ₩48,383 | ₩48,423 | ₩46,478 | ₩46,867 | -3.13% | 73.4만 |
|---|
| 2026.09.11 | ₩48,826 | ₩49,630 | ₩45,848 | ₩49,067 | +0.49% | 89.6만 |
|---|
| 2026.09.10 | ₩49,523 | ₩49,791 | ₩48,812 | ₩49,308 | -0.43% | 77.2만 |
|---|
| 2026.09.09 | ₩46,210 | ₩48,207 | ₩46,183 | ₩47,940 | +3.74% | 68.1만 |
|---|
| 2026.09.08 | ₩47,766 | ₩48,638 | ₩47,001 | ₩47,605 | -0.34% | 66.7만 |
|---|
| 2026.09.04 | ₩46,505 | ₩47,303 | ₩45,942 | ₩45,942 | -1.21% | 116만 |
|---|
| 2026.09.03 | ₩48,128 | ₩48,195 | ₩43,775 | ₩43,795 | -9.00% | 221만 |
|---|
| 2026.09.02 | ₩50,288 | ₩50,583 | ₩49,327 | ₩49,630 | -1.31% | 70.3만 |
|---|
| 2026.09.01 | ₩49,040 | ₩50,797 | ₩48,276 | ₩49,671 | +1.29% | 104만 |
|---|
| 2026.08.31 | ₩49,047 | ₩49,443 | ₩47,417 | ₩47,980 | -2.17% | 84.6만 |
|---|
| 2026.08.28 | ₩47,618 | ₩50,422 | ₩46,800 | ₩49,630 | +4.23% | 144.9만 |
|---|
| 2026.08.27 | ₩47,605 | ₩48,074 | ₩45,633 | ₩46,760 | -1.78% | 125만 |
|---|
| 2026.08.26 | ₩49,161 | ₩49,630 | ₩48,356 | ₩48,544 | -1.26% | 85.2만 |
|---|
| 2026.08.25 | ₩48,450 | ₩49,047 | ₩47,202 | ₩47,994 | -0.94% | 134.8만 |
|---|
| 2026.08.24 | ₩47,967 | ₩49,429 | ₩46,599 | ₩48,289 | +0.67% | 203.5만 |
|---|
| 2026.08.21 | ₩50,462 | ₩51,783 | ₩49,214 | ₩50,542 | +0.16% | 258.9만 |
|---|
| 2026.08.20 | ₩59,020 | ₩60,401 | ₩56,793 | ₩57,276 | -2.95% | 141.2만 |
|---|
| 2026.08.19 | ₩73,399 | ₩73,922 | ₩62,615 | ₩65,418 | -10.87% | 164.3만 |
|---|
| 2026.08.18 | ₩75,706 | ₩75,720 | ₩73,252 | ₩74,352 | -1.79% | 38.5만 |
|---|
| 2026.08.17 | ₩77,303 | ₩77,303 | ₩74,231 | ₩74,982 | -3.00% | 48.3만 |
|---|
| 2026.08.14 | ₩78,993 | ₩79,489 | ₩77,785 | ₩78,470 | -0.66% | 30.2만 |
|---|
| 2026.08.13 | ₩76,954 | ₩78,731 | ₩75,854 | ₩77,329 | +0.49% | 47.2만 |
|---|
| 2026.08.12 | ₩75,975 | ₩77,651 | ₩75,666 | ₩77,410 | +1.89% | 48.2만 |
|---|
| 2026.08.11 | ₩75,519 | ₩77,788 | ₩75,305 | ₩77,061 | +2.04% | 18.2만 |
|---|
| 2026.08.10 | ₩73,748 | ₩76,404 | ₩73,748 | ₩75,840 | +2.84% | 28.7만 |
|---|
| 2026.08.07 | ₩73,104 | ₩74,606 | ₩72,675 | ₩73,507 | +0.55% | 44.6만 |
|---|
| 2026.08.06 | ₩75,371 | ₩75,559 | ₩73,580 | ₩74,794 | -0.77% | 32.1만 |
|---|
| 2026.08.05 | ₩75,519 | ₩76,205 | ₩73,600 | ₩73,788 | -2.29% | 29.1만 |
|---|
| 2026.08.04 | ₩76,176 | ₩76,820 | ₩74,848 | ₩75,197 | -1.29% | 32.5만 |
|---|
| 2026.08.03 | ₩79,167 | ₩79,650 | ₩75,653 | ₩76,189 | -3.76% | 64만 |
|---|
| 2026.07.31 | ₩77,155 | ₩80,508 | ₩77,155 | ₩79,140 | +2.57% | 63.7만 |
|---|
| 2026.07.30 | ₩74,848 | ₩75,331 | ₩73,969 | ₩74,942 | +0.13% | 55.7만 |
|---|
| 2026.07.29 | ₩76,417 | ₩78,000 | ₩75,116 | ₩77,920 | +1.97% | 65.9만 |
|---|
| 2026.07.28 | ₩78,537 | ₩79,730 | ₩76,632 | ₩77,195 | -1.71% | 47.2만 |
|---|
| 2026.07.27 | ₩74,620 | ₩75,894 | ₩72,903 | ₩74,593 | -0.04% | 43.5만 |
|---|
| 2026.07.24 | ₩75,975 | ₩77,531 | ₩75,894 | ₩76,297 | +0.42% | 56.8만 |
|---|
| 2026.07.23 | ₩74,432 | ₩75,371 | ₩74,056 | ₩74,861 | +0.58% | 44.8만 |
|---|
| 2026.07.22 | ₩73,077 | ₩73,171 | ₩71,421 | ₩72,393 | -0.94% | 36.8만 |
|---|
| 2026.07.21 | ₩71,360 | ₩72,138 | ₩70,153 | ₩71,307 | -0.08% | 56.9만 |
|---|
| 2026.07.20 | ₩75,773 | ₩76,860 | ₩72,769 | ₩74,338 | -1.89% | 56.4만 |
|---|
| 2026.07.17 | ₩79,677 | ₩80,629 | ₩76,015 | ₩76,538 | -3.94% | 43.9만 |
|---|
| 2026.07.16 | ₩76,471 | ₩77,021 | ₩75,022 | ₩76,364 | -0.14% | 36.6만 |
|---|
| 2026.07.15 | ₩73,896 | ₩75,277 | ₩73,240 | ₩74,741 | +1.14% | 58.8만 |
|---|
| 2026.07.14 | ₩77,383 | ₩78,470 | ₩74,620 | ₩75,559 | -2.36% | 83만 |
|---|
| 2026.07.13 | ₩81,085 | ₩82,923 | ₩80,223 | ₩81,729 | +0.79% | 52만 |
|---|
| 2026.07.10 | ₩76,833 | ₩78,174 | ₩75,623 | ₩77,557 | +0.94% | 45.8만 |
|---|
| 2026.07.09 | ₩80,951 | ₩81,323 | ₩78,872 | ₩79,355 | -1.97% | 49.2만 |
|---|
| 2026.07.08 | ₩83,339 | ₩83,862 | ₩81,635 | ₩82,024 | -1.58% | 65.2만 |
|---|
| 2026.07.07 | ₩79,824 | ₩81,052 | ₩77,182 | ₩78,201 | -2.03% | 54.3만 |
|---|
| 2026.07.06 | ₩84,720 | ₩85,082 | ₩77,745 | ₩78,335 | -7.54% | 97.6만 |
|---|
| 2026.07.02 | ₩83,567 | ₩85,404 | ₩82,292 | ₩84,224 | +0.79% | 77.6만 |
|---|
| 2026.07.01 | ₩92,701 | ₩93,453 | ₩87,323 | ₩88,610 | -4.41% | 77.7만 |
|---|
| 2026.06.30 | ₩94,284 | ₩95,237 | ₩92,098 | ₩93,399 | -0.94% | 88.1만 |
|---|
| 2026.06.29 | ₩89,965 | ₩93,064 | ₩87,738 | ₩88,543 | -1.58% | 81.4만 |
|---|
| 2026.06.26 | ₩93,399 | ₩93,560 | ₩88,060 | ₩90,488 | -3.12% | 76.5만 |
|---|
| 2026.06.25 | ₩86,263 | ₩95,611 | ₩86,035 | ₩92,138 | +6.81% | 146.3만 |
|---|
| 2026.06.24 | ₩84,935 | ₩92,326 | ₩84,161 | ₩90,059 | +6.03% | 112.5만 |
|---|
| 2026.06.23 | ₩84,237 | ₩84,533 | ₩82,292 | ₩83,366 | -1.04% | 59.8만 |
|---|
| 2026.06.22 | ₩76,833 | ₩78,791 | ₩75,285 | ₩78,215 | +1.80% | 72.7만 |
|---|
| 2026.06.18 | ₩78,751 | ₩83,956 | ₩78,718 | ₩82,225 | +4.41% | 97.8만 |
|---|
| 2026.06.17 | ₩77,410 | ₩79,380 | ₩73,936 | ₩78,966 | +2.01% | 89.5만 |
|---|
| 2026.06.16 | ₩74,915 | ₩76,390 | ₩74,419 | ₩75,639 | +0.97% | 76.7만 |
|---|
| 2026.06.15 | ₩73,010 | ₩74,405 | ₩71,791 | ₩73,466 | +0.62% | 93.5만 |
|---|
| 2026.06.12 | ₩81,823 | ₩82,634 | ₩79,087 | ₩81,072 | -0.92% | 72.4만 |
|---|
| 2026.06.11 | ₩83,500 | ₩84,854 | ₩80,301 | ₩81,152 | -2.81% | 107.9만 |
|---|
| 2026.06.10 | ₩86,907 | ₩86,920 | ₩83,258 | ₩85,726 | -1.36% | 102.2만 |
|---|
| 2026.06.09 | ₩84,761 | ₩88,919 | ₩84,231 | ₩85,270 | +0.60% | 156.8만 |
|---|
| 2026.06.08 | ₩81,313 | ₩82,158 | ₩79,301 | ₩81,836 | +0.64% | 105.2만 |
|---|
| 2026.06.05 | ₩86,437 | ₩94,138 | ₩86,075 | ₩91,078 | +5.37% | 272만 |
|---|
| 2026.06.04 | ₩83,526 | ₩84,224 | ₩80,401 | ₩82,534 | -1.19% | 142.6만 |
|---|
| 2026.06.03 | ₩75,304 | ₩78,624 | ₩74,514 | ₩78,255 | +3.92% | 111.4만 |
|---|
| 2026.06.02 | ₩71,146 | ₩75,787 | ₩70,945 | ₩74,231 | +4.34% | 165.5만 |
|---|
| 2026.06.01 | ₩65,834 | ₩67,926 | ₩65,552 | ₩66,290 | +0.69% | 133만 |
|---|
| 2026.05.29 | ₩63,849 | ₩64,788 | ₩61,528 | ₩62,937 | -1.43% | 81만 |
|---|
| 2026.05.28 | ₩63,688 | ₩64,640 | ₩62,561 | ₩63,031 | -1.03% | 90.4만 |
|---|
| 2026.05.27 | ₩60,375 | ₩61,166 | ₩59,825 | ₩60,549 | +0.29% | 61.5만 |
|---|
| 2026.05.26 | ₩57,705 | ₩59,476 | ₩55,626 | ₩59,060 | +2.35% | 93만 |
|---|
| 2026.05.22 | ₩57,075 | ₩59,409 | ₩56,954 | ₩59,167 | +3.67% | 63.4만 |
|---|
| 2026.05.21 | ₩57,061 | ₩57,893 | ₩55,841 | ₩56,404 | -1.15% | 52.3만 |
|---|
| 2026.05.20 | ₩57,061 | ₩57,649 | ₩56,123 | ₩56,418 | -1.13% | 56.6만 |
|---|
| 2026.05.19 | ₩58,094 | ₩58,832 | ₩57,343 | ₩57,732 | -0.62% | 59.8만 |
|---|
| 2026.05.18 | ₩57,075 | ₩58,819 | ₩57,035 | ₩57,611 | +0.94% | 89.1만 |
|---|
| 2026.05.15 | ₩53,292 | ₩55,096 | ₩53,292 | ₩54,419 | +2.11% | 92.7만 |
|---|
| 2026.05.14 | ₩53,507 | ₩54,003 | ₩50,576 | ₩51,455 | -3.84% | 116.5만 |
|---|
| 2026.05.13 | ₩53,319 | ₩55,137 | ₩53,172 | ₩53,882 | +1.06% | 93.9만 |
|---|
| 2026.05.12 | ₩52,608 | ₩53,613 | ₩52,219 | ₩52,326 | -0.54% | 85.7만 |
|---|
| 2026.05.11 | ₩52,058 | ₩52,890 | ₩50,596 | ₩50,838 | -2.34% | 96.3만 |
|---|
| 2026.05.08 | ₩54,030 | ₩54,163 | ₩52,886 | ₩53,239 | -1.46% | 75.9만 |
|---|
| 2026.05.07 | ₩52,192 | ₩54,110 | ₩52,192 | ₩53,265 | +2.06% | 88.4만 |
|---|
| 2026.05.06 | ₩50,918 | ₩51,998 | ₩50,797 | ₩51,522 | +1.19% | 126.4만 |
|---|
| 2026.05.05 | ₩51,508 | ₩52,246 | ₩51,146 | ₩51,294 | -0.42% | 95.6만 |
|---|
| 2026.05.04 | ₩54,969 | ₩55,626 | ₩52,394 | ₩53,440 | -2.78% | 135.9만 |
|---|
| 2026.05.01 | ₩55,827 | ₩56,203 | ₩54,795 | ₩55,747 | -0.14% | 75.1만 |
|---|
| 2026.04.30 | ₩59,328 | ₩59,422 | ₩58,416 | ₩58,872 | -0.77% | 57.7만 |
|---|
| 2026.04.29 | ₩58,067 | ₩61,260 | ₩58,067 | ₩60,281 | +3.81% | 84.9만 |
|---|
| 2026.04.28 | ₩59,248 | ₩60,093 | ₩58,872 | ₩58,953 | -0.50% | 65.8만 |
|---|
| 2026.04.27 | ₩56,934 | ₩58,752 | ₩56,055 | ₩58,094 | +2.04% | 56.4만 |
|---|
| 2026.04.24 | ₩56,109 | ₩57,394 | ₩55,935 | ₩56,927 | +1.46% | 52.7만 |
|---|
| 2026.04.23 | ₩56,900 | ₩57,880 | ₩55,452 | ₩56,699 | -0.35% | 91.9만 |
|---|
| 2026.04.22 | ₩55,693 | ₩56,123 | ₩54,097 | ₩55,090 | -1.08% | 143.7만 |
|---|
| 2026.04.21 | ₩59,912 | ₩61,837 | ₩59,020 | ₩61,528 | +2.70% | 88.8만 |
|---|
| 2026.04.20 | ₩61,112 | ₩61,821 | ₩59,159 | ₩59,409 | -2.79% | 108.7만 |
|---|
| 2026.04.17 | ₩58,980 | ₩59,731 | ₩56,176 | ₩57,692 | -2.18% | 196.9만 |
|---|
| 2026.04.16 | ₩61,796 | ₩64,613 | ₩60,978 | ₩61,032 | -1.24% | 90.5만 |
|---|
| 2026.04.15 | ₩62,695 | ₩64,050 | ₩61,146 | ₩61,568 | -1.80% | 86.8만 |
|---|
| 2026.04.14 | ₩62,387 | ₩63,594 | ₩59,516 | ₩62,923 | +0.86% | 172.4만 |
|---|
| 2026.04.13 | ₩68,262 | ₩68,932 | ₩64,184 | ₩64,506 | -5.50% | 112.2만 |
|---|
| 2026.04.10 | ₩66,303 | ₩67,064 | ₩64,412 | ₩64,546 | -2.65% | 79.8만 |
|---|
| 2026.04.09 | ₩68,557 | ₩69,804 | ₩65,780 | ₩66,719 | -2.68% | 148.8만 |
|---|
| 2026.04.08 | ₩65,727 | ₩69,617 | ₩65,405 | ₩68,275 | +3.88% | 112만 |
|---|
| 2026.04.07 | ₩74,124 | ₩75,787 | ₩72,890 | ₩73,131 | -1.34% | 114.7만 |
|---|
| 2026.04.06 | ₩72,152 | ₩72,890 | ₩70,046 | ₩71,521 | -0.87% | 139.1만 |
|---|
| 2026.04.02 | ₩79,838 | ₩80,844 | ₩76,833 | ₩77,853 | -2.49% | 151.6만 |
|---|
| 2026.04.01 | ₩74,378 | ₩75,873 | ₩72,983 | ₩75,277 | +1.21% | 99.9만 |
|---|
| 2026.03.31 | ₩78,859 | ₩79,811 | ₩74,606 | ₩76,417 | -3.10% | 136.7만 |
|---|
| 2026.03.30 | ₩76,176 | ₩80,321 | ₩75,693 | ₩79,462 | +4.31% | 137.3만 |
|---|
| 2026.03.27 | ₩79,234 | ₩81,823 | ₩79,194 | ₩80,763 | +1.93% | 165.7만 |
|---|
| 2026.03.26 | ₩73,507 | ₩76,015 | ₩72,568 | ₩75,197 | +2.30% | 135.4만 |
|---|
| 2026.03.25 | ₩68,745 | ₩71,173 | ₩68,081 | ₩70,395 | +2.40% | 108만 |
|---|
| 2026.03.24 | ₩71,132 | ₩74,519 | ₩70,690 | ₩73,614 | +3.49% | 108만 |
|---|
| 2026.03.23 | ₩70,649 | ₩72,192 | ₩68,537 | ₩70,877 | +0.32% | 161.1만 |
|---|
| 2026.03.20 | ₩71,280 | ₩73,543 | ₩71,199 | ₩71,843 | +0.79% | 103만 |
|---|
| 2026.03.19 | ₩73,547 | ₩74,652 | ₩70,985 | ₩71,655 | -2.57% | 136.5만 |
|---|
| 2026.03.18 | ₩67,698 | ₩70,514 | ₩67,605 | ₩70,113 | +3.57% | 135.7만 |
|---|
| 2026.03.17 | ₩65,525 | ₩66,116 | ₩63,379 | ₩64,010 | -2.31% | 134.1만 |
|---|
| 2026.03.16 | ₩65,297 | ₩67,069 | ₩63,897 | ₩65,150 | -0.23% | 224.9만 |
|---|
| 2026.03.13 | ₩66,706 | ₩71,260 | ₩64,788 | ₩70,582 | +5.81% | 250.2만 |
|---|
| 2026.03.12 | ₩72,769 | ₩74,352 | ₩71,575 | ₩72,004 | -1.05% | 146.4만 |
|---|
| 2026.03.11 | ₩72,514 | ₩73,533 | ₩70,113 | ₩71,642 | -1.20% | 145만 |
|---|
| 2026.03.10 | ₩71,132 | ₩74,566 | ₩69,000 | ₩72,943 | +2.55% | 188.8만 |
|---|
| 2026.03.09 | ₩75,599 | ₩76,833 | ₩73,855 | ₩75,103 | -0.66% | 202.6만 |
|---|
| 2026.03.06 | ₩75,425 | ₩77,973 | ₩75,130 | ₩77,034 | +2.13% | 252.3만 |
|---|
| 2026.03.05 | ₩68,557 | ₩72,016 | ₩67,886 | ₩70,757 | +3.21% | 208만 |
|---|
| 2026.03.04 | ₩70,421 | ₩71,427 | ₩65,163 | ₩67,470 | -4.19% | 341.6만 |
|---|
| 2026.03.03 | ₩81,219 | ₩83,164 | ₩76,907 | ₩78,631 | -3.19% | 202.1만 |
|---|
| 2026.03.02 | ₩85,887 | ₩85,887 | ₩73,936 | ₩76,645 | -10.76% | 272만 |
|---|
| 2026.02.27 | ₩85,954 | ₩88,437 | ₩85,445 | ₩87,188 | +1.44% | 138.2만 |
|---|
| 2026.02.26 | ₩81,018 | ₩84,744 | ₩80,736 | ₩82,614 | +1.97% | 146.1만 |
|---|
| 2026.02.25 | ₩86,088 | ₩87,255 | ₩77,571 | ₩78,644 | -8.65% | 251.2만 |
|---|
| 2026.02.24 | ₩96,444 | ₩96,940 | ₩91,320 | ₩92,138 | -4.46% | 143.8만 |
|---|
| 2026.02.23 | ₩88,033 | ₩93,600 | ₩87,671 | ₩92,165 | +4.69% | 152.1만 |
|---|
| 2026.02.20 | ₩85,726 | ₩87,003 | ₩83,164 | ₩83,889 | -2.14% | 95.2만 |
|---|
| 2026.02.19 | ₩88,664 | ₩89,576 | ₩85,277 | ₩85,525 | -3.54% | 116.4만 |
|---|
| 2026.02.18 | ₩85,834 | ₩88,865 | ₩82,547 | ₩87,859 | +2.36% | 143.3만 |
|---|
| 2026.02.17 | ₩83,513 | ₩86,853 | ₩83,017 | ₩84,036 | +0.63% | 153.2만 |
|---|
| 2026.02.13 | ₩85,699 | ₩87,052 | ₩79,690 | ₩81,635 | -4.74% | 176.3만 |
|---|
| 2026.02.12 | ₩84,385 | ₩91,843 | ₩83,714 | ₩90,944 | +7.77% | 232.8만 |
|---|
| 2026.02.11 | ₩84,358 | ₩89,931 | ₩83,848 | ₩85,552 | +1.42% | 267.1만 |
|---|
| 2026.02.10 | ₩81,555 | ₩84,465 | ₩79,730 | ₩82,494 | +1.15% | 164.3만 |
|---|
| 2026.02.09 | ₩82,225 | ₩83,319 | ₩77,128 | ₩78,027 | -5.11% | 168.4만 |
|---|
| 2026.02.06 | ₩88,825 | ₩89,147 | ₩74,969 | ₩79,637 | -10.34% | 537.6만 |
|---|
| 2026.02.05 | ₩86,075 | ₩102,634 | ₩84,519 | ₩99,891 | +16.05% | 766.3만 |
|---|
| 2026.02.04 | ₩75,411 | ₩81,488 | ₩74,445 | ₩78,818 | +4.52% | 321.2만 |
|---|
| 2026.02.03 | ₩69,429 | ₩79,382 | ₩69,429 | ₩72,970 | +5.10% | 407.9만 |
|---|
| 2026.02.02 | ₩70,019 | ₩70,784 | ₩68,101 | ₩70,180 | +0.23% | 229.8만 |
|---|
| 2026.01.30 | ₩63,460 | ₩64,975 | ₩60,898 | ₩62,038 | -2.24% | 245.3만 |
|---|
| 2026.01.29 | ₩57,115 | ₩62,762 | ₩56,994 | ₩61,609 | +7.87% | 317.8만 |
|---|
| 2026.01.28 | ₩54,406 | ₩55,707 | ₩53,654 | ₩55,479 | +1.97% | 365.7만 |
|---|
| 2026.01.27 | ₩56,511 | ₩57,893 | ₩54,956 | ₩55,076 | -2.54% | 310.3만 |
|---|
| 2026.01.26 | ₩57,222 | ₩58,067 | ₩55,814 | ₩57,343 | +0.21% | 268.3만 |
|---|
| 2026.01.23 | ₩54,848 | ₩56,216 | ₩52,890 | ₩54,969 | +0.22% | 325.1만 |
|---|
| 2026.01.22 | ₩54,969 | ₩56,230 | ₩54,432 | ₩55,090 | +0.22% | 161만 |
|---|
| 2026.01.21 | ₩54,888 | ₩57,799 | ₩53,656 | ₩54,164 | -1.32% | 338.2만 |
|---|
| 2026.01.20 | ₩53,534 | ₩55,237 | ₩53,091 | ₩54,781 | +2.33% | 259.7만 |
|---|
| 2026.01.16 | ₩48,544 | ₩50,060 | ₩48,390 | ₩48,611 | +0.14% | 229.2만 |
|---|
| 2026.01.15 | ₩47,444 | ₩49,107 | ₩47,216 | ₩48,946 | +3.17% | 180.2만 |
|---|
| 2026.01.14 | ₩48,718 | ₩49,054 | ₩46,290 | ₩46,572 | -4.41% | 412.1만 |
|---|
| 2026.01.13 | ₩52,420 | ₩52,823 | ₩49,885 | ₩50,033 | -4.55% | 268.5만 |
|---|
| 2026.01.12 | ₩55,157 | ₩55,251 | ₩52,447 | ₩53,601 | -2.82% | 172.9만 |
|---|
| 2026.01.09 | ₩54,620 | ₩55,626 | ₩52,862 | ₩54,996 | +0.69% | 177.7만 |
|---|
| 2026.01.08 | ₩55,868 | ₩56,243 | ₩53,561 | ₩54,231 | -2.93% | 190.1만 |
|---|
| 2026.01.07 | ₩53,534 | ₩54,486 | ₩52,796 | ₩54,057 | +0.98% | 117.3만 |
|---|
| 2026.01.06 | ₩50,328 | ₩53,708 | ₩50,288 | ₩52,313 | +3.94% | 204.4만 |
|---|
| 2026.01.05 | ₩52,159 | ₩52,675 | ₩49,644 | ₩50,314 | -3.54% | 324.9만 |
|---|
| 2026.01.02 | ₩57,129 | ₩57,716 | ₩54,124 | ₩55,854 | -2.23% | 289.3만 |
|---|
| 2025.12.31 | ₩57,061 | ₩59,503 | ₩56,981 | ₩58,913 | +3.24% | 102.1만 |
|---|
| 2025.12.30 | ₩58,081 | ₩58,524 | ₩56,257 | ₩58,403 | +0.55% | 185.5만 |
|---|
| 2025.12.29 | ₩58,939 | ₩59,664 | ₩58,081 | ₩59,476 | +0.91% | 113.1만 |
|---|
| 2025.12.26 | ₩56,914 | ₩60,240 | ₩56,833 | ₩58,832 | +3.37% | 109.5만 |
|---|
| 2025.12.24 | ₩59,261 | ₩60,442 | ₩58,752 | ₩59,100 | -0.27% | 68.5만 |
|---|
| 2025.12.23 | ₩58,658 | ₩60,147 | ₩57,759 | ₩58,631 | -0.05% | 165.6만 |
|---|
| 2025.12.22 | ₩55,586 | ₩58,322 | ₩54,996 | ₩57,692 | +3.79% | 193만 |
|---|
| 2025.12.19 | ₩58,041 | ₩59,851 | ₩56,055 | ₩58,108 | +0.12% | 339.1만 |
|---|
| 2025.12.18 | ₩57,558 | ₩63,433 | ₩56,337 | ₩63,178 | +9.76% | 391.3만 |
|---|
| 2025.12.17 | ₩58,725 | ₩62,065 | ₩55,244 | ₩61,287 | +4.36% | 443.7만 |
|---|
| 2025.12.16 | ₩59,892 | ₩60,026 | ₩58,069 | ₩58,899 | -1.66% | 190.7만 |
|---|
| 2025.12.15 | ₩56,941 | ₩62,373 | ₩56,391 | ₩61,582 | +8.15% | 327.3만 |
|---|
| 2025.12.12 | ₩53,695 | ₩56,900 | ₩53,011 | ₩55,921 | +4.15% | 276만 |
|---|
| 2025.12.11 | ₩55,881 | ₩57,008 | ₩53,996 | ₩54,017 | -3.34% | 314.7만 |
|---|
| 2025.12.10 | ₩53,775 | ₩54,285 | ₩50,905 | ₩53,265 | -0.95% | 242.7만 |
|---|
| 2025.12.09 | ₩55,975 | ₩56,344 | ₩50,623 | ₩52,554 | -6.11% | 429.6만 |
|---|
| 2025.12.08 | ₩54,620 | ₩56,887 | ₩54,151 | ₩55,425 | +1.47% | 219만 |
|---|
| 2025.12.05 | ₩55,894 | ₩58,564 | ₩54,660 | ₩57,142 | +2.23% | 312.7만 |
|---|
| 2025.12.04 | ₩53,118 | ₩55,331 | ₩52,622 | ₩53,426 | +0.58% | 233.3만 |
|---|
| 2025.12.03 | ₩53,373 | ₩54,392 | ₩52,072 | ₩52,984 | -0.73% | 224만 |
|---|
| 2025.12.02 | ₩58,752 | ₩59,154 | ₩53,386 | ₩55,210 | -6.03% | 421.2만 |
|---|
| 2025.12.01 | ₩62,507 | ₩65,626 | ₩61,964 | ₩63,473 | +1.55% | 351.2만 |
|---|
| 2025.11.28 | ₩53,896 | ₩57,471 | ₩53,708 | ₩56,860 | +5.50% | 210.8만 |
|---|
| 2025.11.26 | ₩61,716 | ₩62,494 | ₩57,162 | ₩57,947 | -6.11% | 246.7만 |
|---|
| 2025.11.25 | ₩61,864 | ₩63,205 | ₩60,495 | ₩61,461 | -0.65% | 276.1만 |
|---|
| 2025.11.24 | ₩64,157 | ₩65,324 | ₩58,980 | ₩59,154 | -7.80% | 358.4만 |
|---|
| 2025.11.21 | ₩67,511 | ₩69,603 | ₩64,695 | ₩66,250 | -1.87% | 471.5만 |
|---|
| 2025.11.20 | ₩56,847 | ₩64,090 | ₩56,632 | ₩63,527 | +11.75% | 542만 |
|---|
| 2025.11.19 | ₩57,464 | ₩60,576 | ₩55,948 | ₩59,382 | +3.34% | 334만 |
|---|
| 2025.11.18 | ₩56,766 | ₩57,705 | ₩54,151 | ₩55,479 | -2.27% | 322.4만 |
|---|
| 2025.11.17 | ₩54,023 | ₩57,357 | ₩51,951 | ₩56,565 | +4.71% | 331.9만 |
|---|
| 2025.11.14 | ₩52,702 | ₩53,976 | ₩50,573 | ₩53,748 | +1.99% | 344.1만 |
|---|
| 2025.11.13 | ₩45,928 | ₩50,113 | ₩44,976 | ₩50,006 | +8.88% | 336.1만 |
|---|
| 2025.11.12 | ₩43,728 | ₩47,357 | ₩43,688 | ₩46,706 | +6.81% | 215.5만 |
|---|
| 2025.11.11 | ₩44,144 | ₩45,667 | ₩44,050 | ₩45,579 | +3.25% | 118.4만 |
|---|
| 2025.11.10 | ₩42,749 | ₩44,131 | ₩42,649 | ₩42,950 | +0.47% | 149.6만 |
|---|
| 2025.11.07 | ₩48,128 | ₩48,960 | ₩44,721 | ₩44,815 | -6.88% | 267.4만 |
|---|
| 2025.11.06 | ₩45,740 | ₩48,048 | ₩45,740 | ₩47,538 | +3.93% | 290.9만 |
|---|
| 2025.11.05 | ₩46,062 | ₩46,559 | ₩44,211 | ₩44,962 | -2.39% | 225.5만 |
|---|
| 2025.11.04 | ₩45,526 | ₩48,879 | ₩44,573 | ₩47,927 | +5.27% | 538.3만 |
|---|
| 2025.11.03 | ₩42,414 | ₩44,116 | ₩41,959 | ₩43,125 | +1.68% | 195.8만 |
|---|
| 2025.10.31 | ₩40,710 | ₩41,770 | ₩39,785 | ₩40,791 | +0.20% | 230.6만 |
|---|
| 2025.10.30 | ₩42,078 | ₩43,648 | ₩41,985 | ₩43,460 | +3.28% | 226.7만 |
|---|
| 2025.10.29 | ₩38,390 | ₩41,341 | ₩38,364 | ₩40,455 | +5.38% | 302.1만 |
|---|
| 2025.10.28 | ₩37,384 | ₩38,470 | ₩36,702 | ₩38,349 | +2.58% | 214.2만 |
|---|
| 2025.10.27 | ₩37,330 | ₩37,826 | ₩36,847 | ₩37,491 | +0.43% | 205.9만 |
|---|
| 2025.10.24 | ₩40,174 | ₩41,294 | ₩40,093 | ₩40,590 | +1.04% | 157.1만 |
|---|
| 2025.10.23 | ₩41,783 | ₩42,119 | ₩39,999 | ₩40,965 | -1.96% | 233.7만 |
|---|
| 2025.10.22 | ₩42,561 | ₩43,110 | ₩41,864 | ₩42,803 | +0.57% | 303.9만 |
|---|
| 2025.10.21 | ₩42,186 | ₩42,602 | ₩38,256 | ₩39,932 | -5.34% | 352.8만 |
|---|
| 2025.10.20 | ₩40,737 | ₩41,475 | ₩39,885 | ₩40,670 | -0.16% | 277.8만 |
|---|
| 2025.10.17 | ₩45,029 | ₩45,807 | ₩43,487 | ₩44,225 | -1.79% | 241만 |
|---|
| 2025.10.16 | ₩40,737 | ₩43,393 | ₩40,469 | ₩42,830 | +5.14% | 322.9만 |
|---|
| 2025.10.15 | ₩40,469 | ₩41,435 | ₩39,865 | ₩40,616 | +0.36% | 173.5만 |
|---|
| 2025.10.14 | ₩40,804 | ₩41,368 | ₩38,953 | ₩39,597 | -2.96% | 336.7만 |
|---|
| 2025.10.13 | ₩38,403 | ₩38,799 | ₩37,397 | ₩37,464 | -2.44% | 255.4만 |
|---|
| 2025.10.10 | ₩33,896 | ₩37,424 | ₩33,547 | ₩36,995 | +9.14% | 461.4만 |
|---|