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 | ₩41,382 | ₩42,053 | ₩40,940 | ₩42,026 | +1.56% | 103.2만 |
| 2026.10.08 | ₩41,972 | ₩43,917 | ₩41,543 | ₩42,576 | +1.44% | 195.8만 |
| 2026.10.07 | ₩40,967 | ₩41,530 | ₩40,698 | ₩40,900 | -0.16% | 103.9만 |
| 2026.10.06 | ₩38,527 | ₩39,076 | ₩37,842 | ₩38,888 | +0.94% | 175.1만 |
| 2026.10.05 | ₩38,365 | ₩39,445 | ₩37,748 | ₩38,687 | +0.84% | 105만 |
| 2026.10.02 | ₩37,856 | ₩40,470 | ₩37,306 | ₩40,055 | +5.81% | 386.4만 |
| 2026.10.01 | ₩40,859 | ₩40,940 | ₩39,089 | ₩39,720 | -2.79% | 98.3만 |
| 2026.09.30 | ₩39,183 | ₩41,052 | ₩38,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,765 |
| +4.04% |
| 67.6만 |
| 2026.09.29 | ₩40,055 | ₩41,503 | ₩39,947 | ₩40,819 | +1.91% | 84.1만 |
|---|
| 2026.09.28 | ₩40,846 | ₩41,785 | ₩40,020 | ₩40,926 | +0.20% | 94.1만 |
|---|
| 2026.09.25 | ₩40,243 | ₩41,181 | ₩40,122 | ₩40,336 | +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 | ₩38,539 | ₩39,773 | +2.24% | 147.8만 |
|---|
| 2026.09.22 | ₩38,794 | ₩38,955 | ₩37,856 | ₩38,325 | -1.21% | 116.5만 |
|---|
| 2026.09.21 | ₩39,679 | ₩39,921 | ₩37,614 | ₩38,030 | -4.16% | 206.5만 |
|---|
| 2026.09.18 | ₩47,819 | ₩47,819 | ₩43,447 | ₩43,649 | -8.72% | 192만 |
|---|
| 2026.09.17 | ₩50,072 | ₩50,675 | ₩49,214 | ₩49,884 | -0.37% | 140.5만 |
|---|
| 2026.09.16 | ₩50,970 | ₩51,933 | ₩49,830 | ₩50,555 | -0.82% | 101.6만 |
|---|
| 2026.09.15 | ₩49,415 | ₩51,877 | ₩48,932 | ₩50,286 | +1.76% | 178만 |
|---|
| 2026.09.14 | ₩48,369 | ₩48,409 | ₩46,465 | ₩46,853 | -3.13% | 73.4만 |
|---|
| 2026.09.11 | ₩48,811 | ₩49,616 | ₩45,834 | ₩49,053 | +0.49% | 89.6만 |
|---|
| 2026.09.10 | ₩49,509 | ₩49,777 | ₩48,798 | ₩49,294 | -0.43% | 77.2만 |
|---|
| 2026.09.09 | ₩46,196 | ₩48,193 | ₩46,170 | ₩47,926 | +3.74% | 68.1만 |
|---|
| 2026.09.08 | ₩47,752 | ₩48,624 | ₩46,988 | ₩47,591 | -0.34% | 66.7만 |
|---|
| 2026.09.04 | ₩46,491 | ₩47,289 | ₩45,928 | ₩45,928 | -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 | ₩49,428 | ₩47,403 | ₩47,966 | -2.17% | 84.6만 |
|---|
| 2026.08.28 | ₩47,604 | ₩50,407 | ₩46,786 | ₩49,616 | +4.23% | 144.9만 |
|---|
| 2026.08.27 | ₩47,591 | ₩48,060 | ₩45,620 | ₩46,746 | -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 | ₩46,585 | ₩48,275 | +0.67% | 203.5만 |
|---|
| 2026.08.21 | ₩50,447 | ₩51,768 | ₩49,200 | ₩50,528 | +0.16% | 258.9만 |
|---|
| 2026.08.20 | ₩59,003 | ₩60,384 | ₩56,777 | ₩57,259 | -2.95% | 141.2만 |
|---|
| 2026.08.19 | ₩73,378 | ₩73,901 | ₩62,596 | ₩65,399 | -10.87% | 164.3만 |
|---|
| 2026.08.18 | ₩75,684 | ₩75,698 | ₩73,230 | ₩74,330 | -1.79% | 38.5만 |
|---|
| 2026.08.17 | ₩77,280 | ₩77,280 | ₩74,209 | ₩74,960 | -3.00% | 48.3만 |
|---|
| 2026.08.14 | ₩78,970 | ₩79,466 | ₩77,763 | ₩78,447 | -0.66% | 30.2만 |
|---|
| 2026.08.13 | ₩76,931 | ₩78,708 | ₩75,832 | ₩77,307 | +0.49% | 47.2만 |
|---|
| 2026.08.12 | ₩75,953 | ₩77,629 | ₩75,644 | ₩77,387 | +1.89% | 48.2만 |
|---|
| 2026.08.11 | ₩75,497 | ₩77,766 | ₩75,283 | ₩77,039 | +2.04% | 18.2만 |
|---|
| 2026.08.10 | ₩73,727 | ₩76,382 | ₩73,727 | ₩75,818 | +2.84% | 28.7만 |
|---|
| 2026.08.07 | ₩73,083 | ₩74,585 | ₩72,654 | ₩73,485 | +0.55% | 44.6만 |
|---|
| 2026.08.06 | ₩75,349 | ₩75,537 | ₩73,559 | ₩74,772 | -0.77% | 32.1만 |
|---|
| 2026.08.05 | ₩75,497 | ₩76,183 | ₩73,579 | ₩73,767 | -2.29% | 29.1만 |
|---|
| 2026.08.04 | ₩76,154 | ₩76,797 | ₩74,826 | ₩75,175 | -1.29% | 32.5만 |
|---|
| 2026.08.03 | ₩79,144 | ₩79,627 | ₩75,631 | ₩76,167 | -3.76% | 64만 |
|---|
| 2026.07.31 | ₩77,133 | ₩80,485 | ₩77,133 | ₩79,117 | +2.57% | 63.7만 |
|---|
| 2026.07.30 | ₩74,826 | ₩75,309 | ₩73,948 | ₩74,920 | +0.13% | 55.7만 |
|---|
| 2026.07.29 | ₩76,395 | ₩77,977 | ₩75,094 | ₩77,897 | +1.97% | 65.9만 |
|---|
| 2026.07.28 | ₩78,514 | ₩79,707 | ₩76,610 | ₩77,173 | -1.71% | 47.2만 |
|---|
| 2026.07.27 | ₩74,598 | ₩75,872 | ₩72,882 | ₩74,571 | -0.04% | 43.5만 |
|---|
| 2026.07.24 | ₩75,953 | ₩77,508 | ₩75,872 | ₩76,274 | +0.42% | 56.8만 |
|---|
| 2026.07.23 | ₩74,410 | ₩75,349 | ₩74,035 | ₩74,840 | +0.58% | 44.8만 |
|---|
| 2026.07.22 | ₩73,056 | ₩73,150 | ₩71,400 | ₩72,372 | -0.94% | 36.8만 |
|---|
| 2026.07.21 | ₩71,340 | ₩72,117 | ₩70,133 | ₩71,286 | -0.08% | 56.9만 |
|---|
| 2026.07.20 | ₩75,751 | ₩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 | ₩76,998 | ₩75,000 | ₩76,341 | -0.14% | 36.6만 |
|---|
| 2026.07.15 | ₩73,874 | ₩75,255 | ₩73,218 | ₩74,719 | +1.14% | 58.8만 |
|---|
| 2026.07.14 | ₩77,361 | ₩78,447 | ₩74,598 | ₩75,537 | -2.36% | 83만 |
|---|
| 2026.07.13 | ₩81,062 | ₩82,899 | ₩80,199 | ₩81,705 | +0.79% | 52만 |
|---|
| 2026.07.10 | ₩76,811 | ₩78,152 | ₩75,601 | ₩77,535 | +0.94% | 45.8만 |
|---|
| 2026.07.09 | ₩80,928 | ₩81,299 | ₩78,849 | ₩79,332 | -1.97% | 49.2만 |
|---|
| 2026.07.08 | ₩83,314 | ₩83,837 | ₩81,611 | ₩82,000 | -1.58% | 65.2만 |
|---|
| 2026.07.07 | ₩79,801 | ₩81,028 | ₩77,159 | ₩78,179 | -2.03% | 54.3만 |
|---|
| 2026.07.06 | ₩84,696 | ₩85,058 | ₩77,723 | ₩78,313 | -7.54% | 97.6만 |
|---|
| 2026.07.02 | ₩83,542 | ₩85,380 | ₩82,269 | ₩84,200 | +0.79% | 77.6만 |
|---|
| 2026.07.01 | ₩92,674 | ₩93,425 | ₩87,297 | ₩88,584 | -4.41% | 77.7만 |
|---|
| 2026.06.30 | ₩94,257 | ₩95,209 | ₩92,071 | ₩93,372 | -0.94% | 88.1만 |
|---|
| 2026.06.29 | ₩89,939 | ₩93,036 | ₩87,713 | ₩88,517 | -1.58% | 81.4만 |
|---|
| 2026.06.26 | ₩93,372 | ₩93,533 | ₩88,035 | ₩90,462 | -3.12% | 76.5만 |
|---|
| 2026.06.25 | ₩86,238 | ₩95,583 | ₩86,010 | ₩92,111 | +6.81% | 146.3만 |
|---|
| 2026.06.24 | ₩84,910 | ₩92,299 | ₩84,136 | ₩90,033 | +6.03% | 112.5만 |
|---|
| 2026.06.23 | ₩84,213 | ₩84,508 | ₩82,269 | ₩83,341 | -1.04% | 59.8만 |
|---|
| 2026.06.22 | ₩76,811 | ₩78,769 | ₩75,263 | ₩78,192 | +1.80% | 72.7만 |
|---|
| 2026.06.18 | ₩78,728 | ₩83,931 | ₩78,695 | ₩82,201 | +4.41% | 97.8만 |
|---|
| 2026.06.17 | ₩77,387 | ₩79,357 | ₩73,914 | ₩78,943 | +2.01% | 89.5만 |
|---|
| 2026.06.16 | ₩74,893 | ₩76,368 | ₩74,397 | ₩75,617 | +0.97% | 76.7만 |
|---|
| 2026.06.15 | ₩72,989 | ₩74,384 | ₩71,770 | ₩73,445 | +0.62% | 93.5만 |
|---|
| 2026.06.12 | ₩81,799 | ₩82,610 | ₩79,064 | ₩81,048 | -0.92% | 72.4만 |
|---|
| 2026.06.11 | ₩83,475 | ₩84,830 | ₩80,277 | ₩81,129 | -2.81% | 107.9만 |
|---|
| 2026.06.10 | ₩86,881 | ₩86,895 | ₩83,234 | ₩85,701 | -1.36% | 102.2만 |
|---|
| 2026.06.09 | ₩84,736 | ₩88,893 | ₩84,206 | ₩85,245 | +0.60% | 156.8만 |
|---|
| 2026.06.08 | ₩81,290 | ₩82,134 | ₩79,278 | ₩81,813 | +0.64% | 105.2만 |
|---|
| 2026.06.05 | ₩86,412 | ₩94,111 | ₩86,050 | ₩91,052 | +5.37% | 272만 |
|---|
| 2026.06.04 | ₩83,502 | ₩84,200 | ₩80,378 | ₩82,510 | -1.19% | 142.6만 |
|---|
| 2026.06.03 | ₩75,282 | ₩78,601 | ₩74,492 | ₩78,232 | +3.92% | 111.4만 |
|---|
| 2026.06.02 | ₩71,125 | ₩75,765 | ₩70,924 | ₩74,209 | +4.34% | 165.5만 |
|---|
| 2026.06.01 | ₩65,815 | ₩67,907 | ₩65,533 | ₩66,271 | +0.69% | 133만 |
|---|
| 2026.05.29 | ₩63,830 | ₩64,769 | ₩61,510 | ₩62,918 | -1.43% | 81만 |
|---|
| 2026.05.28 | ₩63,669 | ₩64,621 | ₩62,543 | ₩63,012 | -1.03% | 90.4만 |
|---|
| 2026.05.27 | ₩60,357 | ₩61,148 | ₩59,807 | ₩60,531 | +0.29% | 61.5만 |
|---|
| 2026.05.26 | ₩57,689 | ₩59,459 | ₩55,610 | ₩59,043 | +2.35% | 93만 |
|---|
| 2026.05.22 | ₩57,058 | ₩59,392 | ₩56,938 | ₩59,150 | +3.67% | 63.4만 |
|---|
| 2026.05.21 | ₩57,045 | ₩57,876 | ₩55,825 | ₩56,388 | -1.15% | 52.3만 |
|---|
| 2026.05.20 | ₩57,045 | ₩57,632 | ₩56,106 | ₩56,401 | -1.13% | 56.6만 |
|---|
| 2026.05.19 | ₩58,077 | ₩58,815 | ₩57,326 | ₩57,715 | -0.62% | 59.8만 |
|---|
| 2026.05.18 | ₩57,058 | ₩58,802 | ₩57,018 | ₩57,595 | +0.94% | 89.1만 |
|---|
| 2026.05.15 | ₩53,277 | ₩55,080 | ₩53,277 | ₩54,403 | +2.11% | 92.7만 |
|---|
| 2026.05.14 | ₩53,491 | ₩53,987 | ₩50,561 | ₩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 | ₩53,597 | ₩52,204 | ₩52,311 | -0.54% | 85.7만 |
|---|
| 2026.05.11 | ₩52,043 | ₩52,874 | ₩50,581 | ₩50,823 | -2.34% | 96.3만 |
|---|
| 2026.05.08 | ₩54,014 | ₩54,147 | ₩52,870 | ₩53,223 | -1.46% | 75.9만 |
|---|
| 2026.05.07 | ₩52,177 | ₩54,095 | ₩52,177 | ₩53,250 | +2.06% | 88.4만 |
|---|
| 2026.05.06 | ₩50,903 | ₩51,983 | ₩50,783 | ₩51,507 | +1.19% | 126.4만 |
|---|
| 2026.05.05 | ₩51,493 | ₩52,231 | ₩51,131 | ₩51,279 | -0.42% | 95.6만 |
|---|
| 2026.05.04 | ₩54,953 | ₩55,610 | ₩52,378 | ₩53,424 | -2.78% | 135.9만 |
|---|
| 2026.05.01 | ₩55,811 | ₩56,187 | ₩54,779 | ₩55,731 | -0.14% | 75.1만 |
|---|
| 2026.04.30 | ₩59,311 | ₩59,405 | ₩58,399 | ₩58,855 | -0.77% | 57.7만 |
|---|
| 2026.04.29 | ₩58,051 | ₩61,242 | ₩58,051 | ₩60,263 | +3.81% | 84.9만 |
|---|
| 2026.04.28 | ₩59,231 | ₩60,075 | ₩58,855 | ₩58,936 | -0.50% | 65.8만 |
|---|
| 2026.04.27 | ₩56,917 | ₩58,734 | ₩56,039 | ₩58,077 | +2.04% | 56.4만 |
|---|
| 2026.04.24 | ₩56,093 | ₩57,377 | ₩55,918 | ₩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 | ₩56,106 | ₩54,081 | ₩55,074 | -1.08% | 143.7만 |
|---|
| 2026.04.21 | ₩59,894 | ₩61,819 | ₩59,003 | ₩61,510 | +2.70% | 88.8만 |
|---|
| 2026.04.20 | ₩61,095 | ₩61,803 | ₩59,142 | ₩59,392 | -2.79% | 108.7만 |
|---|
| 2026.04.17 | ₩58,962 | ₩59,713 | ₩56,160 | ₩57,675 | -2.18% | 196.9만 |
|---|
| 2026.04.16 | ₩61,778 | ₩64,595 | ₩60,960 | ₩61,014 | -1.24% | 90.5만 |
|---|
| 2026.04.15 | ₩62,677 | ₩64,031 | ₩61,128 | ₩61,551 | -1.80% | 86.8만 |
|---|
| 2026.04.14 | ₩62,369 | ₩63,575 | ₩59,499 | ₩62,905 | +0.86% | 172.4만 |
|---|
| 2026.04.13 | ₩68,242 | ₩68,912 | ₩64,165 | ₩64,487 | -5.50% | 112.2만 |
|---|
| 2026.04.10 | ₩66,284 | ₩67,044 | ₩64,393 | ₩64,527 | -2.65% | 79.8만 |
|---|
| 2026.04.09 | ₩68,537 | ₩69,784 | ₩65,761 | ₩66,700 | -2.68% | 148.8만 |
|---|
| 2026.04.08 | ₩65,708 | ₩69,596 | ₩65,386 | ₩68,255 | +3.88% | 112만 |
|---|
| 2026.04.07 | ₩74,102 | ₩75,765 | ₩72,868 | ₩73,110 | -1.34% | 114.7만 |
|---|
| 2026.04.06 | ₩72,131 | ₩72,868 | ₩70,025 | ₩71,501 | -0.87% | 139.1만 |
|---|
| 2026.04.02 | ₩79,815 | ₩80,820 | ₩76,811 | ₩77,830 | -2.49% | 151.6만 |
|---|
| 2026.04.01 | ₩74,357 | ₩75,851 | ₩72,962 | ₩75,255 | +1.21% | 99.9만 |
|---|
| 2026.03.31 | ₩78,836 | ₩79,788 | ₩74,585 | ₩76,395 | -3.10% | 136.7만 |
|---|
| 2026.03.30 | ₩76,154 | ₩80,297 | ₩75,671 | ₩79,439 | +4.31% | 137.3만 |
|---|
| 2026.03.27 | ₩79,211 | ₩81,799 | ₩79,171 | ₩80,740 | +1.93% | 165.7만 |
|---|
| 2026.03.26 | ₩73,485 | ₩75,993 | ₩72,546 | ₩75,175 | +2.30% | 135.4만 |
|---|
| 2026.03.25 | ₩68,725 | ₩71,152 | ₩68,061 | ₩70,374 | +2.40% | 108만 |
|---|
| 2026.03.24 | ₩71,112 | ₩74,498 | ₩70,669 | ₩73,592 | +3.49% | 108만 |
|---|
| 2026.03.23 | ₩70,629 | ₩72,171 | ₩68,517 | ₩70,857 | +0.32% | 161.1만 |
|---|
| 2026.03.20 | ₩71,259 | ₩73,521 | ₩71,179 | ₩71,822 | +0.79% | 103만 |
|---|
| 2026.03.19 | ₩73,525 | ₩74,630 | ₩70,964 | ₩71,635 | -2.57% | 136.5만 |
|---|
| 2026.03.18 | ₩67,679 | ₩70,493 | ₩67,585 | ₩70,093 | +3.57% | 135.7만 |
|---|
| 2026.03.17 | ₩65,506 | ₩66,096 | ₩63,361 | ₩63,991 | -2.31% | 134.1만 |
|---|
| 2026.03.16 | ₩65,278 | ₩67,050 | ₩63,878 | ₩65,131 | -0.23% | 224.9만 |
|---|
| 2026.03.13 | ₩66,686 | ₩71,239 | ₩64,769 | ₩70,562 | +5.81% | 250.2만 |
|---|
| 2026.03.12 | ₩72,748 | ₩74,330 | ₩71,554 | ₩71,983 | -1.05% | 146.4만 |
|---|
| 2026.03.11 | ₩72,493 | ₩73,512 | ₩70,093 | ₩71,621 | -1.20% | 145만 |
|---|
| 2026.03.10 | ₩71,112 | ₩74,545 | ₩68,979 | ₩72,922 | +2.55% | 188.8만 |
|---|
| 2026.03.09 | ₩75,577 | ₩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 | ₩71,995 | ₩67,866 | ₩70,736 | +3.21% | 208만 |
|---|
| 2026.03.04 | ₩70,401 | ₩71,407 | ₩65,144 | ₩67,451 | -4.19% | 341.6만 |
|---|
| 2026.03.03 | ₩81,196 | ₩83,140 | ₩76,885 | ₩78,608 | -3.19% | 202.1만 |
|---|
| 2026.03.02 | ₩85,862 | ₩85,862 | ₩73,914 | ₩76,623 | -10.76% | 272만 |
|---|
| 2026.02.27 | ₩85,929 | ₩88,411 | ₩85,420 | ₩87,163 | +1.44% | 138.2만 |
|---|
| 2026.02.26 | ₩80,995 | ₩84,720 | ₩80,713 | ₩82,590 | +1.97% | 146.1만 |
|---|
| 2026.02.25 | ₩86,063 | ₩87,230 | ₩77,548 | ₩78,621 | -8.65% | 251.2만 |
|---|
| 2026.02.24 | ₩96,416 | ₩96,912 | ₩91,293 | ₩92,111 | -4.46% | 143.8만 |
|---|
| 2026.02.23 | ₩88,008 | ₩93,573 | ₩87,646 | ₩92,138 | +4.69% | 152.1만 |
|---|
| 2026.02.20 | ₩85,701 | ₩86,978 | ₩83,140 | ₩83,864 | -2.14% | 95.2만 |
|---|
| 2026.02.19 | ₩88,638 | ₩89,550 | ₩85,252 | ₩85,500 | -3.54% | 116.4만 |
|---|
| 2026.02.18 | ₩85,809 | ₩88,839 | ₩82,523 | ₩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 | ₩87,026 | ₩79,667 | ₩81,611 | -4.74% | 176.3만 |
|---|
| 2026.02.12 | ₩84,360 | ₩91,816 | ₩83,690 | ₩90,918 | +7.77% | 232.8만 |
|---|
| 2026.02.11 | ₩84,334 | ₩89,905 | ₩83,824 | ₩85,527 | +1.42% | 267.1만 |
|---|
| 2026.02.10 | ₩81,531 | ₩84,441 | ₩79,707 | ₩82,470 | +1.15% | 164.3만 |
|---|
| 2026.02.09 | ₩82,201 | ₩83,294 | ₩77,106 | ₩78,004 | -5.11% | 168.4만 |
|---|
| 2026.02.06 | ₩88,799 | ₩89,121 | ₩74,947 | ₩79,613 | -10.34% | 537.6만 |
|---|
| 2026.02.05 | ₩86,050 | ₩102,604 | ₩84,495 | ₩99,862 | +16.05% | 766.3만 |
|---|
| 2026.02.04 | ₩75,389 | ₩81,464 | ₩74,424 | ₩78,795 | +4.52% | 321.2만 |
|---|
| 2026.02.03 | ₩69,409 | ₩79,359 | ₩69,409 | ₩72,949 | +5.10% | 407.9만 |
|---|
| 2026.02.02 | ₩69,999 | ₩70,763 | ₩68,081 | ₩70,160 | +0.23% | 229.8만 |
|---|
| 2026.01.30 | ₩63,441 | ₩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 | ₩55,690 | ₩53,639 | ₩55,463 | +1.97% | 365.7만 |
|---|
| 2026.01.27 | ₩56,495 | ₩57,876 | ₩54,940 | ₩55,060 | -2.54% | 310.3만 |
|---|
| 2026.01.26 | ₩57,206 | ₩58,051 | ₩55,798 | ₩57,326 | +0.21% | 268.3만 |
|---|
| 2026.01.23 | ₩54,832 | ₩56,200 | ₩52,874 | ₩54,953 | +0.22% | 325.1만 |
|---|
| 2026.01.22 | ₩54,953 | ₩56,213 | ₩54,417 | ₩55,074 | +0.22% | 161만 |
|---|
| 2026.01.21 | ₩54,872 | ₩57,782 | ₩53,640 | ₩54,148 | -1.32% | 338.2만 |
|---|
| 2026.01.20 | ₩53,518 | ₩55,221 | ₩53,076 | ₩54,765 | +2.33% | 259.7만 |
|---|
| 2026.01.16 | ₩48,530 | ₩50,045 | ₩48,375 | ₩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 | ₩49,039 | ₩46,277 | ₩46,558 | -4.41% | 412.1만 |
|---|
| 2026.01.13 | ₩52,405 | ₩52,807 | ₩49,871 | ₩50,018 | -4.55% | 268.5만 |
|---|
| 2026.01.12 | ₩55,141 | ₩55,235 | ₩52,432 | ₩53,585 | -2.82% | 172.9만 |
|---|
| 2026.01.09 | ₩54,604 | ₩55,610 | ₩52,846 | ₩54,980 | +0.69% | 177.7만 |
|---|
| 2026.01.08 | ₩55,851 | ₩56,227 | ₩53,545 | ₩54,215 | -2.93% | 190.1만 |
|---|
| 2026.01.07 | ₩53,518 | ₩54,470 | ₩52,781 | ₩54,041 | +0.98% | 117.3만 |
|---|
| 2026.01.06 | ₩50,313 | ₩53,692 | ₩50,273 | ₩52,298 | +3.94% | 204.4만 |
|---|
| 2026.01.05 | ₩52,144 | ₩52,660 | ₩49,629 | ₩50,300 | -3.54% | 324.9만 |
|---|
| 2026.01.02 | ₩57,112 | ₩57,699 | ₩54,108 | ₩55,838 | -2.23% | 289.3만 |
|---|
| 2025.12.31 | ₩57,045 | ₩59,485 | ₩56,964 | ₩58,895 | +3.24% | 102.1만 |
|---|
| 2025.12.30 | ₩58,064 | ₩58,507 | ₩56,240 | ₩58,386 | +0.55% | 185.5만 |
|---|
| 2025.12.29 | ₩58,922 | ₩59,646 | ₩58,064 | ₩59,459 | +0.91% | 113.1만 |
|---|
| 2025.12.26 | ₩56,897 | ₩60,223 | ₩56,817 | ₩58,815 | +3.37% | 109.5만 |
|---|
| 2025.12.24 | ₩59,244 | ₩60,424 | ₩58,734 | ₩59,083 | -0.27% | 68.5만 |
|---|
| 2025.12.23 | ₩58,641 | ₩60,129 | ₩57,742 | ₩58,614 | -0.05% | 165.6만 |
|---|
| 2025.12.22 | ₩55,570 | ₩58,305 | ₩54,980 | ₩57,675 | +3.79% | 193만 |
|---|
| 2025.12.19 | ₩58,024 | ₩59,834 | ₩56,039 | ₩58,091 | +0.12% | 339.1만 |
|---|
| 2025.12.18 | ₩57,541 | ₩63,414 | ₩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 | ₩59,874 | ₩60,008 | ₩58,052 | ₩58,882 | -1.66% | 190.7만 |
|---|
| 2025.12.15 | ₩56,924 | ₩62,355 | ₩56,374 | ₩61,564 | +8.15% | 327.3만 |
|---|
| 2025.12.12 | ₩53,679 | ₩56,884 | ₩52,995 | ₩55,905 | +4.15% | 276만 |
|---|
| 2025.12.11 | ₩55,865 | ₩56,991 | ₩53,981 | ₩54,001 | -3.34% | 314.7만 |
|---|
| 2025.12.10 | ₩53,759 | ₩54,269 | ₩50,890 | ₩53,250 | -0.95% | 242.7만 |
|---|
| 2025.12.09 | ₩55,959 | ₩56,327 | ₩50,608 | ₩52,539 | -6.11% | 429.6만 |
|---|
| 2025.12.08 | ₩54,604 | ₩56,871 | ₩54,135 | ₩55,409 | +1.47% | 219만 |
|---|
| 2025.12.05 | ₩55,878 | ₩58,547 | ₩54,645 | ₩57,125 | +2.23% | 312.7만 |
|---|
| 2025.12.04 | ₩53,102 | ₩55,315 | ₩52,606 | ₩53,411 | +0.58% | 233.3만 |
|---|
| 2025.12.03 | ₩53,357 | ₩54,376 | ₩52,056 | ₩52,968 | -0.73% | 224만 |
|---|
| 2025.12.02 | ₩58,734 | ₩59,137 | ₩53,371 | ₩55,194 | -6.03% | 421.2만 |
|---|
| 2025.12.01 | ₩62,489 | ₩65,607 | ₩61,946 | ₩63,455 | +1.55% | 351.2만 |
|---|
| 2025.11.28 | ₩53,880 | ₩57,454 | ₩53,692 | ₩56,844 | +5.50% | 210.8만 |
|---|
| 2025.11.26 | ₩61,698 | ₩62,476 | ₩57,145 | ₩57,930 | -6.11% | 246.7만 |
|---|
| 2025.11.25 | ₩61,846 | ₩63,187 | ₩60,478 | ₩61,443 | -0.65% | 276.1만 |
|---|
| 2025.11.24 | ₩64,139 | ₩65,305 | ₩58,962 | ₩59,137 | -7.80% | 358.4만 |
|---|
| 2025.11.21 | ₩67,491 | ₩69,583 | ₩64,676 | ₩66,231 | -1.87% | 471.5만 |
|---|
| 2025.11.20 | ₩56,830 | ₩64,072 | ₩56,616 | ₩63,508 | +11.75% | 542만 |
|---|
| 2025.11.19 | ₩57,447 | ₩60,558 | ₩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 | ₩49,991 | +8.88% | 336.1만 |
|---|
| 2025.11.12 | ₩43,716 | ₩47,343 | ₩43,675 | ₩46,693 | +6.81% | 215.5만 |
|---|
| 2025.11.11 | ₩44,131 | ₩45,653 | ₩44,037 | ₩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 | ₩48,945 | ₩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 | ₩44,198 | ₩44,949 | -2.39% | 225.5만 |
|---|
| 2025.11.04 | ₩45,513 | ₩48,865 | ₩44,560 | ₩47,913 | +5.27% | 538.3만 |
|---|
| 2025.11.03 | ₩42,401 | ₩44,103 | ₩41,947 | ₩43,112 | +1.68% | 195.8만 |
|---|
| 2025.10.31 | ₩40,698 | ₩41,758 | ₩39,773 | ₩40,779 | +0.20% | 230.6만 |
|---|
| 2025.10.30 | ₩42,066 | ₩43,635 | ₩41,972 | ₩43,447 | +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 | ₩38,338 | +2.58% | 214.2만 |
|---|
| 2025.10.27 | ₩37,319 | ₩37,815 | ₩36,836 | ₩37,480 | +0.43% | 205.9만 |
|---|
| 2025.10.24 | ₩40,162 | ₩41,282 | ₩40,082 | ₩40,578 | +1.04% | 157.1만 |
|---|
| 2025.10.23 | ₩41,771 | ₩42,106 | ₩39,988 | ₩40,953 | -1.96% | 233.7만 |
|---|
| 2025.10.22 | ₩42,549 | ₩43,097 | ₩41,852 | ₩42,790 | +0.57% | 303.9만 |
|---|
| 2025.10.21 | ₩42,174 | ₩42,589 | ₩38,244 | ₩39,921 | -5.34% | 352.8만 |
|---|
| 2025.10.20 | ₩40,725 | ₩41,463 | ₩39,874 | ₩40,658 | -0.16% | 277.8만 |
|---|
| 2025.10.17 | ₩45,016 | ₩45,794 | ₩43,474 | ₩44,212 | -1.79% | 241만 |
|---|
| 2025.10.16 | ₩40,725 | ₩43,380 | ₩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 | ₩40,792 | ₩41,356 | ₩38,942 | ₩39,585 | -2.96% | 336.7만 |
|---|
| 2025.10.13 | ₩38,392 | ₩38,788 | ₩37,386 | ₩37,453 | -2.44% | 255.4만 |
|---|
| 2025.10.10 | ₩33,886 | ₩37,413 | ₩33,538 | ₩36,984 | +9.14% | 461.4만 |
|---|