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 | ₩41,383 | ₩42,053 | ₩40,940 | ₩42,026 | +1.56% | 103.2만 |
| 2026.10.08 | ₩41,973 | ₩43,917 | ₩41,544 | ₩42,576 | +1.44% | 195.8만 |
| 2026.10.07 | ₩40,967 | ₩41,530 | ₩40,699 | ₩40,900 | -0.16% | 103.9만 |
| 2026.10.06 | ₩38,528 | ₩39,076 | ₩37,842 | ₩38,888 | +0.94% | 175.1만 |
| 2026.10.05 | ₩38,365 | ₩39,445 | ₩37,749 | ₩38,687 | +0.84% | 105만 |
| 2026.10.02 | ₩37,856 | ₩40,471 | ₩37,306 | ₩40,055 | +5.81% | 386.4만 |
| 2026.10.01 | ₩40,860 | ₩40,940 | ₩39,090 | ₩39,720 | -2.79% | 98.3만 |
| 2026.09.30 | ₩39,183 | ₩41,053 | ₩38,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,766 |
| +4.04% |
| 67.6만 |
| 2026.09.29 | ₩40,055 | ₩41,503 | ₩39,948 | ₩40,819 | +1.91% | 84.1만 |
|---|
| 2026.09.28 | ₩40,846 | ₩41,785 | ₩40,020 | ₩40,927 | +0.20% | 94.1만 |
|---|
| 2026.09.25 | ₩40,243 | ₩41,181 | ₩40,122 | ₩40,337 | +0.23% | 72.4만 |
|---|
| 2026.09.24 | ₩40,578 | ₩40,900 | ₩39,425 | ₩39,894 | -1.69% | 101.9만 |
|---|
| 2026.09.23 | ₩38,902 | ₩40,645 | ₩38,540 | ₩39,773 | +2.24% | 147.8만 |
|---|
| 2026.09.22 | ₩38,795 | ₩38,955 | ₩37,856 | ₩38,325 | -1.21% | 116.5만 |
|---|
| 2026.09.21 | ₩39,680 | ₩39,921 | ₩37,614 | ₩38,030 | -4.16% | 206.5만 |
|---|
| 2026.09.18 | ₩47,819 | ₩47,819 | ₩43,448 | ₩43,649 | -8.72% | 192만 |
|---|
| 2026.09.17 | ₩50,072 | ₩50,676 | ₩49,214 | ₩49,884 | -0.37% | 140.5만 |
|---|
| 2026.09.16 | ₩50,971 | ₩51,933 | ₩49,831 | ₩50,555 | -0.82% | 101.6만 |
|---|
| 2026.09.15 | ₩49,415 | ₩51,877 | ₩48,932 | ₩50,287 | +1.76% | 178만 |
|---|
| 2026.09.14 | ₩48,369 | ₩48,409 | ₩46,465 | ₩46,854 | -3.13% | 73.4만 |
|---|
| 2026.09.11 | ₩48,812 | ₩49,616 | ₩45,835 | ₩49,053 | +0.49% | 89.6만 |
|---|
| 2026.09.10 | ₩49,509 | ₩49,777 | ₩48,798 | ₩49,294 | -0.43% | 77.2만 |
|---|
| 2026.09.09 | ₩46,197 | ₩48,193 | ₩46,170 | ₩47,927 | +3.74% | 68.1만 |
|---|
| 2026.09.08 | ₩47,752 | ₩48,624 | ₩46,988 | ₩47,591 | -0.34% | 66.7만 |
|---|
| 2026.09.04 | ₩46,492 | ₩47,290 | ₩45,929 | ₩45,929 | -1.21% | 116만 |
|---|
| 2026.09.03 | ₩48,114 | ₩48,181 | ₩43,763 | ₩43,783 | -9.00% | 221만 |
|---|
| 2026.09.02 | ₩50,273 | ₩50,568 | ₩49,313 | ₩49,616 | -1.31% | 70.3만 |
|---|
| 2026.09.01 | ₩49,026 | ₩50,783 | ₩48,262 | ₩49,656 | +1.29% | 104만 |
|---|
| 2026.08.31 | ₩49,033 | ₩49,429 | ₩47,404 | ₩47,967 | -2.17% | 84.6만 |
|---|
| 2026.08.28 | ₩47,605 | ₩50,407 | ₩46,787 | ₩49,616 | +4.23% | 144.9만 |
|---|
| 2026.08.27 | ₩47,591 | ₩48,061 | ₩45,620 | ₩46,747 | -1.78% | 125만 |
|---|
| 2026.08.26 | ₩49,147 | ₩49,616 | ₩48,342 | ₩48,530 | -1.26% | 85.2만 |
|---|
| 2026.08.25 | ₩48,436 | ₩49,033 | ₩47,189 | ₩47,980 | -0.94% | 134.8만 |
|---|
| 2026.08.24 | ₩47,953 | ₩49,415 | ₩46,586 | ₩48,275 | +0.67% | 203.5만 |
|---|
| 2026.08.21 | ₩50,448 | ₩51,769 | ₩49,201 | ₩50,528 | +0.16% | 258.9만 |
|---|
| 2026.08.20 | ₩59,003 | ₩60,384 | ₩56,777 | ₩57,260 | -2.95% | 141.2만 |
|---|
| 2026.08.19 | ₩73,378 | ₩73,901 | ₩62,597 | ₩65,400 | -10.87% | 164.3만 |
|---|
| 2026.08.18 | ₩75,685 | ₩75,698 | ₩73,231 | ₩74,331 | -1.79% | 38.5만 |
|---|
| 2026.08.17 | ₩77,281 | ₩77,281 | ₩74,210 | ₩74,961 | -3.00% | 48.3만 |
|---|
| 2026.08.14 | ₩78,970 | ₩79,466 | ₩77,763 | ₩78,447 | -0.66% | 30.2만 |
|---|
| 2026.08.13 | ₩76,932 | ₩78,709 | ₩75,832 | ₩77,307 | +0.49% | 47.2만 |
|---|
| 2026.08.12 | ₩75,953 | ₩77,629 | ₩75,645 | ₩77,388 | +1.89% | 48.2만 |
|---|
| 2026.08.11 | ₩75,497 | ₩77,766 | ₩75,284 | ₩77,039 | +2.04% | 18.2만 |
|---|
| 2026.08.10 | ₩73,727 | ₩76,382 | ₩73,727 | ₩75,819 | +2.84% | 28.7만 |
|---|
| 2026.08.07 | ₩73,083 | ₩74,585 | ₩72,654 | ₩73,486 | +0.55% | 44.6만 |
|---|
| 2026.08.06 | ₩75,350 | ₩75,537 | ₩73,559 | ₩74,773 | -0.77% | 32.1만 |
|---|
| 2026.08.05 | ₩75,497 | ₩76,184 | ₩73,580 | ₩73,767 | -2.29% | 29.1만 |
|---|
| 2026.08.04 | ₩76,154 | ₩76,798 | ₩74,827 | ₩75,175 | -1.29% | 32.5만 |
|---|
| 2026.08.03 | ₩79,145 | ₩79,627 | ₩75,631 | ₩76,168 | -3.76% | 64만 |
|---|
| 2026.07.31 | ₩77,133 | ₩80,486 | ₩77,133 | ₩79,118 | +2.57% | 63.7만 |
|---|
| 2026.07.30 | ₩74,827 | ₩75,309 | ₩73,948 | ₩74,921 | +0.13% | 55.7만 |
|---|
| 2026.07.29 | ₩76,396 | ₩77,978 | ₩75,095 | ₩77,898 | +1.97% | 65.9만 |
|---|
| 2026.07.28 | ₩78,514 | ₩79,708 | ₩76,610 | ₩77,173 | -1.71% | 47.2만 |
|---|
| 2026.07.27 | ₩74,599 | ₩75,873 | ₩72,882 | ₩74,572 | -0.04% | 43.5만 |
|---|
| 2026.07.24 | ₩75,953 | ₩77,509 | ₩75,873 | ₩76,275 | +0.42% | 56.8만 |
|---|
| 2026.07.23 | ₩74,411 | ₩75,350 | ₩74,036 | ₩74,840 | +0.58% | 44.8만 |
|---|
| 2026.07.22 | ₩73,057 | ₩73,150 | ₩71,400 | ₩72,373 | -0.94% | 36.8만 |
|---|
| 2026.07.21 | ₩71,340 | ₩72,118 | ₩70,133 | ₩71,286 | -0.08% | 56.9만 |
|---|
| 2026.07.20 | ₩75,752 | ₩76,838 | ₩72,748 | ₩74,317 | -1.89% | 56.4만 |
|---|
| 2026.07.17 | ₩79,654 | ₩80,606 | ₩75,993 | ₩76,516 | -3.94% | 43.9만 |
|---|
| 2026.07.16 | ₩76,449 | ₩76,999 | ₩75,001 | ₩76,342 | -0.14% | 36.6만 |
|---|
| 2026.07.15 | ₩73,875 | ₩75,256 | ₩73,219 | ₩74,719 | +1.14% | 58.8만 |
|---|
| 2026.07.14 | ₩77,361 | ₩78,447 | ₩74,599 | ₩75,537 | -2.36% | 83만 |
|---|
| 2026.07.13 | ₩81,062 | ₩82,899 | ₩80,200 | ₩81,706 | +0.79% | 52만 |
|---|
| 2026.07.10 | ₩76,811 | ₩78,152 | ₩75,602 | ₩77,535 | +0.94% | 45.8만 |
|---|
| 2026.07.09 | ₩80,928 | ₩81,300 | ₩78,850 | ₩79,332 | -1.97% | 49.2만 |
|---|
| 2026.07.08 | ₩83,315 | ₩83,838 | ₩81,612 | ₩82,001 | -1.58% | 65.2만 |
|---|
| 2026.07.07 | ₩79,802 | ₩81,029 | ₩77,160 | ₩78,179 | -2.03% | 54.3만 |
|---|
| 2026.07.06 | ₩84,696 | ₩85,058 | ₩77,723 | ₩78,313 | -7.54% | 97.6만 |
|---|
| 2026.07.02 | ₩83,543 | ₩85,380 | ₩82,269 | ₩84,200 | +0.79% | 77.6만 |
|---|
| 2026.07.01 | ₩92,675 | ₩93,426 | ₩87,298 | ₩88,585 | -4.41% | 77.7만 |
|---|
| 2026.06.30 | ₩94,257 | ₩95,210 | ₩92,072 | ₩93,372 | -0.94% | 88.1만 |
|---|
| 2026.06.29 | ₩89,940 | ₩93,037 | ₩87,714 | ₩88,518 | -1.58% | 81.4만 |
|---|
| 2026.06.26 | ₩93,372 | ₩93,533 | ₩88,035 | ₩90,463 | -3.12% | 76.5만 |
|---|
| 2026.06.25 | ₩86,238 | ₩95,584 | ₩86,010 | ₩92,112 | +6.81% | 146.3만 |
|---|
| 2026.06.24 | ₩84,911 | ₩92,300 | ₩84,137 | ₩90,033 | +6.03% | 112.5만 |
|---|
| 2026.06.23 | ₩84,214 | ₩84,509 | ₩82,269 | ₩83,342 | -1.04% | 59.8만 |
|---|
| 2026.06.22 | ₩76,811 | ₩78,769 | ₩75,264 | ₩78,193 | +1.80% | 72.7만 |
|---|
| 2026.06.18 | ₩78,729 | ₩83,932 | ₩78,695 | ₩82,202 | +4.41% | 97.8만 |
|---|
| 2026.06.17 | ₩77,388 | ₩79,358 | ₩73,915 | ₩78,943 | +2.01% | 89.5만 |
|---|
| 2026.06.16 | ₩74,894 | ₩76,369 | ₩74,398 | ₩75,618 | +0.97% | 76.7만 |
|---|
| 2026.06.15 | ₩72,990 | ₩74,384 | ₩71,771 | ₩73,445 | +0.62% | 93.5만 |
|---|
| 2026.06.12 | ₩81,800 | ₩82,611 | ₩79,064 | ₩81,049 | -0.92% | 72.4만 |
|---|
| 2026.06.11 | ₩83,476 | ₩84,830 | ₩80,278 | ₩81,129 | -2.81% | 107.9만 |
|---|
| 2026.06.10 | ₩86,882 | ₩86,896 | ₩83,235 | ₩85,702 | -1.36% | 102.2만 |
|---|
| 2026.06.09 | ₩84,737 | ₩88,894 | ₩84,207 | ₩85,246 | +0.60% | 156.8만 |
|---|
| 2026.06.08 | ₩81,290 | ₩82,135 | ₩79,279 | ₩81,813 | +0.64% | 105.2만 |
|---|
| 2026.06.05 | ₩86,413 | ₩94,111 | ₩86,051 | ₩91,053 | +5.37% | 272만 |
|---|
| 2026.06.04 | ₩83,503 | ₩84,200 | ₩80,378 | ₩82,510 | -1.19% | 142.6만 |
|---|
| 2026.06.03 | ₩75,283 | ₩78,602 | ₩74,493 | ₩78,233 | +3.92% | 111.4만 |
|---|
| 2026.06.02 | ₩71,126 | ₩75,765 | ₩70,924 | ₩74,210 | +4.34% | 165.5만 |
|---|
| 2026.06.01 | ₩65,815 | ₩67,907 | ₩65,534 | ₩66,271 | +0.69% | 133만 |
|---|
| 2026.05.29 | ₩63,831 | ₩64,769 | ₩61,511 | ₩62,919 | -1.43% | 81만 |
|---|
| 2026.05.28 | ₩63,670 | ₩64,622 | ₩62,543 | ₩63,013 | -1.03% | 90.4만 |
|---|
| 2026.05.27 | ₩60,358 | ₩61,149 | ₩59,808 | ₩60,532 | +0.29% | 61.5만 |
|---|
| 2026.05.26 | ₩57,689 | ₩59,459 | ₩55,610 | ₩59,043 | +2.35% | 93만 |
|---|
| 2026.05.22 | ₩57,059 | ₩59,392 | ₩56,938 | ₩59,151 | +3.67% | 63.4만 |
|---|
| 2026.05.21 | ₩57,045 | ₩57,877 | ₩55,825 | ₩56,388 | -1.15% | 52.3만 |
|---|
| 2026.05.20 | ₩57,045 | ₩57,633 | ₩56,107 | ₩56,402 | -1.13% | 56.6만 |
|---|
| 2026.05.19 | ₩58,078 | ₩58,815 | ₩57,327 | ₩57,716 | -0.62% | 59.8만 |
|---|
| 2026.05.18 | ₩57,059 | ₩58,802 | ₩57,018 | ₩57,595 | +0.94% | 89.1만 |
|---|
| 2026.05.15 | ₩53,277 | ₩55,081 | ₩53,277 | ₩54,404 | +2.11% | 92.7만 |
|---|
| 2026.05.14 | ₩53,492 | ₩53,988 | ₩50,562 | ₩51,440 | -3.84% | 116.5만 |
|---|
| 2026.05.13 | ₩53,304 | ₩55,121 | ₩53,156 | ₩53,867 | +1.06% | 93.9만 |
|---|
| 2026.05.12 | ₩52,593 | ₩53,598 | ₩52,204 | ₩52,312 | -0.54% | 85.7만 |
|---|
| 2026.05.11 | ₩52,043 | ₩52,875 | ₩50,582 | ₩50,823 | -2.34% | 96.3만 |
|---|
| 2026.05.08 | ₩54,015 | ₩54,147 | ₩52,871 | ₩53,223 | -1.46% | 75.9만 |
|---|
| 2026.05.07 | ₩52,178 | ₩54,095 | ₩52,178 | ₩53,250 | +2.06% | 88.4만 |
|---|
| 2026.05.06 | ₩50,904 | ₩51,983 | ₩50,783 | ₩51,507 | +1.19% | 126.4만 |
|---|
| 2026.05.05 | ₩51,494 | ₩52,231 | ₩51,132 | ₩51,279 | -0.42% | 95.6만 |
|---|
| 2026.05.04 | ₩54,953 | ₩55,610 | ₩52,379 | ₩53,425 | -2.78% | 135.9만 |
|---|
| 2026.05.01 | ₩55,812 | ₩56,187 | ₩54,779 | ₩55,731 | -0.14% | 75.1만 |
|---|
| 2026.04.30 | ₩59,312 | ₩59,405 | ₩58,400 | ₩58,856 | -0.77% | 57.7만 |
|---|
| 2026.04.29 | ₩58,051 | ₩61,243 | ₩58,051 | ₩60,264 | +3.81% | 84.9만 |
|---|
| 2026.04.28 | ₩59,231 | ₩60,076 | ₩58,856 | ₩58,936 | -0.50% | 65.8만 |
|---|
| 2026.04.27 | ₩56,918 | ₩58,735 | ₩56,040 | ₩58,078 | +2.04% | 56.4만 |
|---|
| 2026.04.24 | ₩56,093 | ₩57,378 | ₩55,919 | ₩56,911 | +1.46% | 52.7만 |
|---|
| 2026.04.23 | ₩56,884 | ₩57,863 | ₩55,436 | ₩56,683 | -0.35% | 91.9만 |
|---|
| 2026.04.22 | ₩55,677 | ₩56,107 | ₩54,082 | ₩55,074 | -1.08% | 143.7만 |
|---|
| 2026.04.21 | ₩59,895 | ₩61,819 | ₩59,003 | ₩61,511 | +2.70% | 88.8만 |
|---|
| 2026.04.20 | ₩61,095 | ₩61,803 | ₩59,143 | ₩59,392 | -2.79% | 108.7만 |
|---|
| 2026.04.17 | ₩58,963 | ₩59,714 | ₩56,160 | ₩57,676 | -2.18% | 196.9만 |
|---|
| 2026.04.16 | ₩61,779 | ₩64,595 | ₩60,961 | ₩61,015 | -1.24% | 90.5만 |
|---|
| 2026.04.15 | ₩62,677 | ₩64,032 | ₩61,129 | ₩61,551 | -1.80% | 86.8만 |
|---|
| 2026.04.14 | ₩62,369 | ₩63,576 | ₩59,499 | ₩62,905 | +0.86% | 172.4만 |
|---|
| 2026.04.13 | ₩68,242 | ₩68,913 | ₩64,166 | ₩64,488 | -5.50% | 112.2만 |
|---|
| 2026.04.10 | ₩66,285 | ₩67,045 | ₩64,394 | ₩64,528 | -2.65% | 79.8만 |
|---|
| 2026.04.09 | ₩68,537 | ₩69,785 | ₩65,762 | ₩66,700 | -2.68% | 148.8만 |
|---|
| 2026.04.08 | ₩65,708 | ₩69,597 | ₩65,386 | ₩68,256 | +3.88% | 112만 |
|---|
| 2026.04.07 | ₩74,103 | ₩75,765 | ₩72,869 | ₩73,110 | -1.34% | 114.7만 |
|---|
| 2026.04.06 | ₩72,131 | ₩72,869 | ₩70,026 | ₩71,501 | -0.87% | 139.1만 |
|---|
| 2026.04.02 | ₩79,815 | ₩80,821 | ₩76,811 | ₩77,830 | -2.49% | 151.6만 |
|---|
| 2026.04.01 | ₩74,357 | ₩75,851 | ₩72,963 | ₩75,256 | +1.21% | 99.9만 |
|---|
| 2026.03.31 | ₩78,836 | ₩79,788 | ₩74,585 | ₩76,396 | -3.10% | 136.7만 |
|---|
| 2026.03.30 | ₩76,154 | ₩80,298 | ₩75,672 | ₩79,440 | +4.31% | 137.3만 |
|---|
| 2026.03.27 | ₩79,212 | ₩81,800 | ₩79,171 | ₩80,740 | +1.93% | 165.7만 |
|---|
| 2026.03.26 | ₩73,486 | ₩75,993 | ₩72,547 | ₩75,175 | +2.30% | 135.4만 |
|---|
| 2026.03.25 | ₩68,725 | ₩71,152 | ₩68,061 | ₩70,375 | +2.40% | 108만 |
|---|
| 2026.03.24 | ₩71,112 | ₩74,498 | ₩70,670 | ₩73,593 | +3.49% | 108만 |
|---|
| 2026.03.23 | ₩70,629 | ₩72,172 | ₩68,517 | ₩70,857 | +0.32% | 161.1만 |
|---|
| 2026.03.20 | ₩71,260 | ₩73,522 | ₩71,179 | ₩71,823 | +0.79% | 103만 |
|---|
| 2026.03.19 | ₩73,526 | ₩74,631 | ₩70,965 | ₩71,635 | -2.57% | 136.5만 |
|---|
| 2026.03.18 | ₩67,679 | ₩70,494 | ₩67,585 | ₩70,093 | +3.57% | 135.7만 |
|---|
| 2026.03.17 | ₩65,507 | ₩66,097 | ₩63,361 | ₩63,992 | -2.31% | 134.1만 |
|---|
| 2026.03.16 | ₩65,279 | ₩67,050 | ₩63,879 | ₩65,131 | -0.23% | 224.9만 |
|---|
| 2026.03.13 | ₩66,687 | ₩71,240 | ₩64,769 | ₩70,562 | +5.81% | 250.2만 |
|---|
| 2026.03.12 | ₩72,748 | ₩74,331 | ₩71,555 | ₩71,984 | -1.05% | 146.4만 |
|---|
| 2026.03.11 | ₩72,493 | ₩73,513 | ₩70,093 | ₩71,622 | -1.20% | 145만 |
|---|
| 2026.03.10 | ₩71,112 | ₩74,545 | ₩68,980 | ₩72,922 | +2.55% | 188.8만 |
|---|
| 2026.03.09 | ₩75,578 | ₩76,811 | ₩73,834 | ₩75,081 | -0.66% | 202.6만 |
|---|
| 2026.03.06 | ₩75,403 | ₩77,951 | ₩75,108 | ₩77,012 | +2.13% | 252.3만 |
|---|
| 2026.03.05 | ₩68,537 | ₩71,996 | ₩67,867 | ₩70,737 | +3.21% | 208만 |
|---|
| 2026.03.04 | ₩70,401 | ₩71,407 | ₩65,145 | ₩67,451 | -4.19% | 341.6만 |
|---|
| 2026.03.03 | ₩81,196 | ₩83,141 | ₩76,885 | ₩78,608 | -3.19% | 202.1만 |
|---|
| 2026.03.02 | ₩85,863 | ₩85,863 | ₩73,915 | ₩76,624 | -10.76% | 272만 |
|---|
| 2026.02.27 | ₩85,930 | ₩88,412 | ₩85,420 | ₩87,164 | +1.44% | 138.2만 |
|---|
| 2026.02.26 | ₩80,995 | ₩84,720 | ₩80,714 | ₩82,591 | +1.97% | 146.1만 |
|---|
| 2026.02.25 | ₩86,064 | ₩87,231 | ₩77,549 | ₩78,622 | -8.65% | 251.2만 |
|---|
| 2026.02.24 | ₩96,416 | ₩96,913 | ₩91,294 | ₩92,112 | -4.46% | 143.8만 |
|---|
| 2026.02.23 | ₩88,009 | ₩93,574 | ₩87,646 | ₩92,139 | +4.69% | 152.1만 |
|---|
| 2026.02.20 | ₩85,702 | ₩86,979 | ₩83,141 | ₩83,865 | -2.14% | 95.2만 |
|---|
| 2026.02.19 | ₩88,639 | ₩89,551 | ₩85,253 | ₩85,501 | -3.54% | 116.4만 |
|---|
| 2026.02.18 | ₩85,809 | ₩88,840 | ₩82,524 | ₩87,834 | +2.36% | 143.3만 |
|---|
| 2026.02.17 | ₩83,489 | ₩86,828 | ₩82,993 | ₩84,012 | +0.63% | 153.2만 |
|---|
| 2026.02.13 | ₩85,675 | ₩87,027 | ₩79,668 | ₩81,612 | -4.74% | 176.3만 |
|---|
| 2026.02.12 | ₩84,361 | ₩91,817 | ₩83,691 | ₩90,918 | +7.77% | 232.8만 |
|---|
| 2026.02.11 | ₩84,334 | ₩89,906 | ₩83,825 | ₩85,528 | +1.42% | 267.1만 |
|---|
| 2026.02.10 | ₩81,532 | ₩84,442 | ₩79,708 | ₩82,470 | +1.15% | 164.3만 |
|---|
| 2026.02.09 | ₩82,202 | ₩83,295 | ₩77,106 | ₩78,005 | -5.11% | 168.4만 |
|---|
| 2026.02.06 | ₩88,800 | ₩89,122 | ₩74,947 | ₩79,614 | -10.34% | 537.6만 |
|---|
| 2026.02.05 | ₩86,051 | ₩102,605 | ₩84,495 | ₩99,863 | +16.05% | 766.3만 |
|---|
| 2026.02.04 | ₩75,390 | ₩81,465 | ₩74,424 | ₩78,796 | +4.52% | 321.2만 |
|---|
| 2026.02.03 | ₩69,409 | ₩79,359 | ₩69,409 | ₩72,949 | +5.10% | 407.9만 |
|---|
| 2026.02.02 | ₩69,999 | ₩70,764 | ₩68,082 | ₩70,160 | +0.23% | 229.8만 |
|---|
| 2026.01.30 | ₩63,442 | ₩64,957 | ₩60,880 | ₩62,020 | -2.24% | 245.3만 |
|---|
| 2026.01.29 | ₩57,099 | ₩62,744 | ₩56,978 | ₩61,591 | +7.87% | 317.8만 |
|---|
| 2026.01.28 | ₩54,390 | ₩55,691 | ₩53,639 | ₩55,463 | +1.97% | 365.7만 |
|---|
| 2026.01.27 | ₩56,495 | ₩57,877 | ₩54,940 | ₩55,061 | -2.54% | 310.3만 |
|---|
| 2026.01.26 | ₩57,206 | ₩58,051 | ₩55,798 | ₩57,327 | +0.21% | 268.3만 |
|---|
| 2026.01.23 | ₩54,833 | ₩56,200 | ₩52,875 | ₩54,953 | +0.22% | 325.1만 |
|---|
| 2026.01.22 | ₩54,953 | ₩56,214 | ₩54,417 | ₩55,074 | +0.22% | 161만 |
|---|
| 2026.01.21 | ₩54,873 | ₩57,783 | ₩53,641 | ₩54,149 | -1.32% | 338.2만 |
|---|
| 2026.01.20 | ₩53,519 | ₩55,222 | ₩53,076 | ₩54,766 | +2.33% | 259.7만 |
|---|
| 2026.01.16 | ₩48,530 | ₩50,045 | ₩48,376 | ₩48,597 | +0.14% | 229.2만 |
|---|
| 2026.01.15 | ₩47,430 | ₩49,093 | ₩47,202 | ₩48,932 | +3.17% | 180.2만 |
|---|
| 2026.01.14 | ₩48,704 | ₩49,040 | ₩46,277 | ₩46,559 | -4.41% | 412.1만 |
|---|
| 2026.01.13 | ₩52,406 | ₩52,808 | ₩49,871 | ₩50,019 | -4.55% | 268.5만 |
|---|
| 2026.01.12 | ₩55,141 | ₩55,235 | ₩52,432 | ₩53,586 | -2.82% | 172.9만 |
|---|
| 2026.01.09 | ₩54,605 | ₩55,610 | ₩52,847 | ₩54,980 | +0.69% | 177.7만 |
|---|
| 2026.01.08 | ₩55,852 | ₩56,227 | ₩53,545 | ₩54,216 | -2.93% | 190.1만 |
|---|
| 2026.01.07 | ₩53,519 | ₩54,471 | ₩52,781 | ₩54,041 | +0.98% | 117.3만 |
|---|
| 2026.01.06 | ₩50,314 | ₩53,693 | ₩50,273 | ₩52,298 | +3.94% | 204.4만 |
|---|
| 2026.01.05 | ₩52,144 | ₩52,660 | ₩49,630 | ₩50,300 | -3.54% | 324.9만 |
|---|
| 2026.01.02 | ₩57,112 | ₩57,700 | ₩54,109 | ₩55,838 | -2.23% | 289.3만 |
|---|
| 2025.12.31 | ₩57,045 | ₩59,486 | ₩56,965 | ₩58,896 | +3.24% | 102.1만 |
|---|
| 2025.12.30 | ₩58,064 | ₩58,507 | ₩56,241 | ₩58,386 | +0.55% | 185.5만 |
|---|
| 2025.12.29 | ₩58,923 | ₩59,647 | ₩58,064 | ₩59,459 | +0.91% | 113.1만 |
|---|
| 2025.12.26 | ₩56,898 | ₩60,223 | ₩56,817 | ₩58,815 | +3.37% | 109.5만 |
|---|
| 2025.12.24 | ₩59,244 | ₩60,425 | ₩58,735 | ₩59,084 | -0.27% | 68.5만 |
|---|
| 2025.12.23 | ₩58,641 | ₩60,130 | ₩57,743 | ₩58,614 | -0.05% | 165.6만 |
|---|
| 2025.12.22 | ₩55,570 | ₩58,306 | ₩54,980 | ₩57,676 | +3.79% | 193만 |
|---|
| 2025.12.19 | ₩58,024 | ₩59,835 | ₩56,040 | ₩58,091 | +0.12% | 339.1만 |
|---|
| 2025.12.18 | ₩57,541 | ₩63,415 | ₩56,321 | ₩63,160 | +9.76% | 391.3만 |
|---|
| 2025.12.17 | ₩58,708 | ₩62,047 | ₩55,228 | ₩61,269 | +4.36% | 443.7만 |
|---|
| 2025.12.16 | ₩59,875 | ₩60,009 | ₩58,052 | ₩58,882 | -1.66% | 190.7만 |
|---|
| 2025.12.15 | ₩56,925 | ₩62,356 | ₩56,375 | ₩61,564 | +8.15% | 327.3만 |
|---|
| 2025.12.12 | ₩53,679 | ₩56,884 | ₩52,996 | ₩55,905 | +4.15% | 276만 |
|---|
| 2025.12.11 | ₩55,865 | ₩56,992 | ₩53,981 | ₩54,001 | -3.34% | 314.7만 |
|---|
| 2025.12.10 | ₩53,760 | ₩54,269 | ₩50,890 | ₩53,250 | -0.95% | 242.7만 |
|---|
| 2025.12.09 | ₩55,959 | ₩56,328 | ₩50,609 | ₩52,540 | -6.11% | 429.6만 |
|---|
| 2025.12.08 | ₩54,605 | ₩56,871 | ₩54,135 | ₩55,409 | +1.47% | 219만 |
|---|
| 2025.12.05 | ₩55,879 | ₩58,547 | ₩54,645 | ₩57,126 | +2.23% | 312.7만 |
|---|
| 2025.12.04 | ₩53,103 | ₩55,315 | ₩52,607 | ₩53,411 | +0.58% | 233.3만 |
|---|
| 2025.12.03 | ₩53,358 | ₩54,377 | ₩52,057 | ₩52,969 | -0.73% | 224만 |
|---|
| 2025.12.02 | ₩58,735 | ₩59,137 | ₩53,371 | ₩55,195 | -6.03% | 421.2만 |
|---|
| 2025.12.01 | ₩62,490 | ₩65,607 | ₩61,947 | ₩63,455 | +1.55% | 351.2만 |
|---|
| 2025.11.28 | ₩53,881 | ₩57,454 | ₩53,693 | ₩56,844 | +5.50% | 210.8만 |
|---|
| 2025.11.26 | ₩61,698 | ₩62,476 | ₩57,146 | ₩57,930 | -6.11% | 246.7만 |
|---|
| 2025.11.25 | ₩61,846 | ₩63,187 | ₩60,478 | ₩61,444 | -0.65% | 276.1만 |
|---|
| 2025.11.24 | ₩64,139 | ₩65,306 | ₩58,963 | ₩59,137 | -7.80% | 358.4만 |
|---|
| 2025.11.21 | ₩67,492 | ₩69,583 | ₩64,677 | ₩66,231 | -1.87% | 471.5만 |
|---|
| 2025.11.20 | ₩56,831 | ₩64,072 | ₩56,616 | ₩63,509 | +11.75% | 542만 |
|---|
| 2025.11.19 | ₩57,448 | ₩60,559 | ₩55,932 | ₩59,365 | +3.34% | 334만 |
|---|
| 2025.11.18 | ₩56,750 | ₩57,689 | ₩54,135 | ₩55,463 | -2.27% | 322.4만 |
|---|
| 2025.11.17 | ₩54,008 | ₩57,340 | ₩51,936 | ₩56,549 | +4.71% | 331.9만 |
|---|
| 2025.11.14 | ₩52,687 | ₩53,961 | ₩50,559 | ₩53,733 | +1.99% | 344.1만 |
|---|
| 2025.11.13 | ₩45,915 | ₩50,099 | ₩44,963 | ₩49,992 | +8.88% | 336.1만 |
|---|
| 2025.11.12 | ₩43,716 | ₩47,343 | ₩43,676 | ₩46,693 | +6.81% | 215.5만 |
|---|
| 2025.11.11 | ₩44,132 | ₩45,654 | ₩44,038 | ₩45,566 | +3.25% | 118.4만 |
|---|
| 2025.11.10 | ₩42,737 | ₩44,118 | ₩42,636 | ₩42,938 | +0.47% | 149.6만 |
|---|
| 2025.11.07 | ₩48,114 | ₩48,946 | ₩44,708 | ₩44,802 | -6.88% | 267.4만 |
|---|
| 2025.11.06 | ₩45,727 | ₩48,034 | ₩45,727 | ₩47,524 | +3.93% | 290.9만 |
|---|
| 2025.11.05 | ₩46,049 | ₩46,545 | ₩44,199 | ₩44,950 | -2.39% | 225.5만 |
|---|
| 2025.11.04 | ₩45,513 | ₩48,865 | ₩44,561 | ₩47,913 | +5.27% | 538.3만 |
|---|
| 2025.11.03 | ₩42,402 | ₩44,103 | ₩41,947 | ₩43,113 | +1.68% | 195.8만 |
|---|
| 2025.10.31 | ₩40,699 | ₩41,758 | ₩39,773 | ₩40,779 | +0.20% | 230.6만 |
|---|
| 2025.10.30 | ₩42,067 | ₩43,635 | ₩41,973 | ₩43,448 | +3.28% | 226.7만 |
|---|
| 2025.10.29 | ₩38,379 | ₩41,329 | ₩38,353 | ₩40,444 | +5.38% | 302.1만 |
|---|
| 2025.10.28 | ₩37,373 | ₩38,459 | ₩36,692 | ₩38,339 | +2.58% | 214.2만 |
|---|
| 2025.10.27 | ₩37,319 | ₩37,816 | ₩36,837 | ₩37,480 | +0.43% | 205.9만 |
|---|
| 2025.10.24 | ₩40,162 | ₩41,282 | ₩40,082 | ₩40,578 | +1.04% | 157.1만 |
|---|
| 2025.10.23 | ₩41,772 | ₩42,107 | ₩39,988 | ₩40,954 | -1.96% | 233.7만 |
|---|
| 2025.10.22 | ₩42,549 | ₩43,098 | ₩41,852 | ₩42,791 | +0.57% | 303.9만 |
|---|
| 2025.10.21 | ₩42,174 | ₩42,590 | ₩38,245 | ₩39,921 | -5.34% | 352.8만 |
|---|
| 2025.10.20 | ₩40,726 | ₩41,463 | ₩39,874 | ₩40,659 | -0.16% | 277.8만 |
|---|
| 2025.10.17 | ₩45,017 | ₩45,794 | ₩43,475 | ₩44,212 | -1.79% | 241만 |
|---|
| 2025.10.16 | ₩40,726 | ₩43,381 | ₩40,457 | ₩42,817 | +5.14% | 322.9만 |
|---|
| 2025.10.15 | ₩40,457 | ₩41,423 | ₩39,854 | ₩40,605 | +0.36% | 173.5만 |
|---|
| 2025.10.14 | ₩40,793 | ₩41,356 | ₩38,942 | ₩39,586 | -2.96% | 336.7만 |
|---|
| 2025.10.13 | ₩38,392 | ₩38,788 | ₩37,387 | ₩37,454 | -2.44% | 255.4만 |
|---|
| 2025.10.10 | ₩33,887 | ₩37,413 | ₩33,538 | ₩36,984 | +9.14% | 461.4만 |
|---|