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 | ₩41,385 | ₩42,056 | ₩40,943 | ₩42,029 | +1.56% | 103.2만 |
| 2026.10.08 | ₩41,975 | ₩43,920 | ₩41,546 | ₩42,579 | +1.44% | 195.8만 |
| 2026.10.07 | ₩40,970 | ₩41,533 | ₩40,701 | ₩40,903 | -0.16% | 103.9만 |
| 2026.10.06 | ₩38,530 | ₩39,079 | ₩37,845 | ₩38,891 | +0.94% | 175.1만 |
| 2026.10.05 | ₩38,368 | ₩39,448 | ₩37,751 | ₩38,690 | +0.84% | 105만 |
| 2026.10.02 | ₩37,858 | ₩40,473 | ₩37,309 | ₩40,058 | +5.81% | 386.4만 |
| 2026.10.01 | ₩40,862 | ₩40,943 | ₩39,092 | ₩39,722 | -2.79% | 98.3만 |
| 2026.09.30 | ₩39,186 | ₩41,056 | ₩38,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,769 |
| +4.04% |
| 67.6만 |
| 2026.09.29 | ₩40,058 | ₩41,506 | ₩39,950 | ₩40,822 | +1.91% | 84.1만 |
|---|
| 2026.09.28 | ₩40,849 | ₩41,788 | ₩40,023 | ₩40,929 | +0.20% | 94.1만 |
|---|
| 2026.09.25 | ₩40,246 | ₩41,184 | ₩40,125 | ₩40,339 | +0.23% | 72.4만 |
|---|
| 2026.09.24 | ₩40,581 | ₩40,903 | ₩39,427 | ₩39,897 | -1.69% | 101.9만 |
|---|
| 2026.09.23 | ₩38,904 | ₩40,648 | ₩38,542 | ₩39,776 | +2.24% | 147.8만 |
|---|
| 2026.09.22 | ₩38,797 | ₩38,958 | ₩37,858 | ₩38,328 | -1.21% | 116.5만 |
|---|
| 2026.09.21 | ₩39,682 | ₩39,924 | ₩37,617 | ₩38,033 | -4.16% | 206.5만 |
|---|
| 2026.09.18 | ₩47,823 | ₩47,823 | ₩43,451 | ₩43,652 | -8.72% | 192만 |
|---|
| 2026.09.17 | ₩50,076 | ₩50,679 | ₩49,217 | ₩49,888 | -0.37% | 140.5만 |
|---|
| 2026.09.16 | ₩50,974 | ₩51,937 | ₩49,834 | ₩50,558 | -0.82% | 101.6만 |
|---|
| 2026.09.15 | ₩49,418 | ₩51,881 | ₩48,936 | ₩50,290 | +1.76% | 178만 |
|---|
| 2026.09.14 | ₩48,372 | ₩48,413 | ₩46,468 | ₩46,857 | -3.13% | 73.4만 |
|---|
| 2026.09.11 | ₩48,815 | ₩49,620 | ₩45,838 | ₩49,056 | +0.49% | 89.6만 |
|---|
| 2026.09.10 | ₩49,512 | ₩49,781 | ₩48,802 | ₩49,298 | -0.43% | 77.2만 |
|---|
| 2026.09.09 | ₩46,200 | ₩48,197 | ₩46,173 | ₩47,930 | +3.74% | 68.1만 |
|---|
| 2026.09.08 | ₩47,756 | ₩48,627 | ₩46,991 | ₩47,595 | -0.34% | 66.7만 |
|---|
| 2026.09.04 | ₩46,495 | ₩47,293 | ₩45,932 | ₩45,932 | -1.21% | 116만 |
|---|
| 2026.09.03 | ₩48,118 | ₩48,185 | ₩43,766 | ₩43,786 | -9.00% | 221만 |
|---|
| 2026.09.02 | ₩50,277 | ₩50,572 | ₩49,317 | ₩49,620 | -1.31% | 70.3만 |
|---|
| 2026.09.01 | ₩49,030 | ₩50,786 | ₩48,265 | ₩49,660 | +1.29% | 104만 |
|---|
| 2026.08.31 | ₩49,036 | ₩49,432 | ₩47,407 | ₩47,970 | -2.17% | 84.6만 |
|---|
| 2026.08.28 | ₩47,608 | ₩50,411 | ₩46,790 | ₩49,620 | +4.23% | 144.9만 |
|---|
| 2026.08.27 | ₩47,595 | ₩48,064 | ₩45,623 | ₩46,750 | -1.78% | 125만 |
|---|
| 2026.08.26 | ₩49,150 | ₩49,620 | ₩48,346 | ₩48,533 | -1.26% | 85.2만 |
|---|
| 2026.08.25 | ₩48,439 | ₩49,036 | ₩47,192 | ₩47,983 | -0.94% | 134.8만 |
|---|
| 2026.08.24 | ₩47,957 | ₩49,418 | ₩46,589 | ₩48,279 | +0.67% | 203.5만 |
|---|
| 2026.08.21 | ₩50,451 | ₩51,772 | ₩49,204 | ₩50,532 | +0.16% | 258.9만 |
|---|
| 2026.08.20 | ₩59,007 | ₩60,388 | ₩56,781 | ₩57,264 | -2.95% | 141.2만 |
|---|
| 2026.08.19 | ₩73,383 | ₩73,906 | ₩62,601 | ₩65,404 | -10.87% | 164.3만 |
|---|
| 2026.08.18 | ₩75,690 | ₩75,703 | ₩73,236 | ₩74,336 | -1.79% | 38.5만 |
|---|
| 2026.08.17 | ₩77,286 | ₩77,286 | ₩74,215 | ₩74,966 | -3.00% | 48.3만 |
|---|
| 2026.08.14 | ₩78,976 | ₩79,472 | ₩77,769 | ₩78,453 | -0.66% | 30.2만 |
|---|
| 2026.08.13 | ₩76,937 | ₩78,714 | ₩75,838 | ₩77,313 | +0.49% | 47.2만 |
|---|
| 2026.08.12 | ₩75,958 | ₩77,635 | ₩75,650 | ₩77,393 | +1.89% | 48.2만 |
|---|
| 2026.08.11 | ₩75,502 | ₩77,771 | ₩75,289 | ₩77,044 | +2.04% | 18.2만 |
|---|
| 2026.08.10 | ₩73,732 | ₩76,387 | ₩73,732 | ₩75,824 | +2.84% | 28.7만 |
|---|
| 2026.08.07 | ₩73,088 | ₩74,590 | ₩72,659 | ₩73,491 | +0.55% | 44.6만 |
|---|
| 2026.08.06 | ₩75,355 | ₩75,542 | ₩73,564 | ₩74,778 | -0.77% | 32.1만 |
|---|
| 2026.08.05 | ₩75,502 | ₩76,189 | ₩73,585 | ₩73,772 | -2.29% | 29.1만 |
|---|
| 2026.08.04 | ₩76,159 | ₩76,803 | ₩74,832 | ₩75,180 | -1.29% | 32.5만 |
|---|
| 2026.08.03 | ₩79,150 | ₩79,633 | ₩75,636 | ₩76,173 | -3.76% | 64만 |
|---|
| 2026.07.31 | ₩77,138 | ₩80,491 | ₩77,138 | ₩79,123 | +2.57% | 63.7만 |
|---|
| 2026.07.30 | ₩74,832 | ₩75,314 | ₩73,953 | ₩74,926 | +0.13% | 55.7만 |
|---|
| 2026.07.29 | ₩76,401 | ₩77,983 | ₩75,100 | ₩77,903 | +1.97% | 65.9만 |
|---|
| 2026.07.28 | ₩78,520 | ₩79,713 | ₩76,615 | ₩77,179 | -1.71% | 47.2만 |
|---|
| 2026.07.27 | ₩74,604 | ₩75,878 | ₩72,887 | ₩74,577 | -0.04% | 43.5만 |
|---|
| 2026.07.24 | ₩75,958 | ₩77,514 | ₩75,878 | ₩76,280 | +0.42% | 56.8만 |
|---|
| 2026.07.23 | ₩74,416 | ₩75,355 | ₩74,040 | ₩74,845 | +0.58% | 44.8만 |
|---|
| 2026.07.22 | ₩73,061 | ₩73,155 | ₩71,405 | ₩72,378 | -0.94% | 36.8만 |
|---|
| 2026.07.21 | ₩71,345 | ₩72,123 | ₩70,138 | ₩71,291 | -0.08% | 56.9만 |
|---|
| 2026.07.20 | ₩75,757 | ₩76,843 | ₩72,753 | ₩74,322 | -1.89% | 56.4만 |
|---|
| 2026.07.17 | ₩79,660 | ₩80,612 | ₩75,998 | ₩76,521 | -3.94% | 43.9만 |
|---|
| 2026.07.16 | ₩76,454 | ₩77,004 | ₩75,006 | ₩76,347 | -0.14% | 36.6만 |
|---|
| 2026.07.15 | ₩73,880 | ₩75,261 | ₩73,224 | ₩74,724 | +1.14% | 58.8만 |
|---|
| 2026.07.14 | ₩77,366 | ₩78,453 | ₩74,604 | ₩75,542 | -2.36% | 83만 |
|---|
| 2026.07.13 | ₩81,068 | ₩82,905 | ₩80,205 | ₩81,711 | +0.79% | 52만 |
|---|
| 2026.07.10 | ₩76,816 | ₩78,158 | ₩75,607 | ₩77,541 | +0.94% | 45.8만 |
|---|
| 2026.07.09 | ₩80,934 | ₩81,305 | ₩78,855 | ₩79,338 | -1.97% | 49.2만 |
|---|
| 2026.07.08 | ₩83,321 | ₩83,844 | ₩81,618 | ₩82,006 | -1.58% | 65.2만 |
|---|
| 2026.07.07 | ₩79,807 | ₩81,034 | ₩77,165 | ₩78,184 | -2.03% | 54.3만 |
|---|
| 2026.07.06 | ₩84,702 | ₩85,064 | ₩77,728 | ₩78,318 | -7.54% | 97.6만 |
|---|
| 2026.07.02 | ₩83,549 | ₩85,386 | ₩82,275 | ₩84,206 | +0.79% | 77.6만 |
|---|
| 2026.07.01 | ₩92,681 | ₩93,432 | ₩87,304 | ₩88,591 | -4.41% | 77.7만 |
|---|
| 2026.06.30 | ₩94,264 | ₩95,216 | ₩92,078 | ₩93,379 | -0.94% | 88.1만 |
|---|
| 2026.06.29 | ₩89,946 | ₩93,043 | ₩87,719 | ₩88,524 | -1.58% | 81.4만 |
|---|
| 2026.06.26 | ₩93,379 | ₩93,540 | ₩88,041 | ₩90,469 | -3.12% | 76.5만 |
|---|
| 2026.06.25 | ₩86,244 | ₩95,590 | ₩86,016 | ₩92,118 | +6.81% | 146.3만 |
|---|
| 2026.06.24 | ₩84,917 | ₩92,306 | ₩84,143 | ₩90,039 | +6.03% | 112.5만 |
|---|
| 2026.06.23 | ₩84,219 | ₩84,514 | ₩82,275 | ₩83,348 | -1.04% | 59.8만 |
|---|
| 2026.06.22 | ₩76,816 | ₩78,774 | ₩75,269 | ₩78,198 | +1.80% | 72.7만 |
|---|
| 2026.06.18 | ₩78,734 | ₩83,938 | ₩78,701 | ₩82,208 | +4.41% | 97.8만 |
|---|
| 2026.06.17 | ₩77,393 | ₩79,363 | ₩73,920 | ₩78,949 | +2.01% | 89.5만 |
|---|
| 2026.06.16 | ₩74,899 | ₩76,374 | ₩74,403 | ₩75,623 | +0.97% | 76.7만 |
|---|
| 2026.06.15 | ₩72,994 | ₩74,389 | ₩71,775 | ₩73,450 | +0.62% | 93.5만 |
|---|
| 2026.06.12 | ₩81,805 | ₩82,617 | ₩79,069 | ₩81,054 | -0.92% | 72.4만 |
|---|
| 2026.06.11 | ₩83,482 | ₩84,836 | ₩80,283 | ₩81,135 | -2.81% | 107.9만 |
|---|
| 2026.06.10 | ₩86,888 | ₩86,901 | ₩83,240 | ₩85,708 | -1.36% | 102.2만 |
|---|
| 2026.06.09 | ₩84,742 | ₩88,900 | ₩84,212 | ₩85,252 | +0.60% | 156.8만 |
|---|
| 2026.06.08 | ₩81,296 | ₩82,141 | ₩79,284 | ₩81,819 | +0.64% | 105.2만 |
|---|
| 2026.06.05 | ₩86,419 | ₩94,118 | ₩86,056 | ₩91,059 | +5.37% | 272만 |
|---|
| 2026.06.04 | ₩83,508 | ₩84,206 | ₩80,384 | ₩82,516 | -1.19% | 142.6만 |
|---|
| 2026.06.03 | ₩75,288 | ₩78,607 | ₩74,498 | ₩78,238 | +3.92% | 111.4만 |
|---|
| 2026.06.02 | ₩71,130 | ₩75,770 | ₩70,929 | ₩74,215 | +4.34% | 165.5만 |
|---|
| 2026.06.01 | ₩65,820 | ₩67,912 | ₩65,538 | ₩66,276 | +0.69% | 133만 |
|---|
| 2026.05.29 | ₩63,835 | ₩64,774 | ₩61,515 | ₩62,923 | -1.43% | 81만 |
|---|
| 2026.05.28 | ₩63,674 | ₩64,626 | ₩62,548 | ₩63,017 | -1.03% | 90.4만 |
|---|
| 2026.05.27 | ₩60,362 | ₩61,153 | ₩59,812 | ₩60,536 | +0.29% | 61.5만 |
|---|
| 2026.05.26 | ₩57,693 | ₩59,463 | ₩55,614 | ₩59,047 | +2.35% | 93만 |
|---|
| 2026.05.22 | ₩57,063 | ₩59,396 | ₩56,942 | ₩59,155 | +3.67% | 63.4만 |
|---|
| 2026.05.21 | ₩57,049 | ₩57,881 | ₩55,829 | ₩56,392 | -1.15% | 52.3만 |
|---|
| 2026.05.20 | ₩57,049 | ₩57,637 | ₩56,110 | ₩56,405 | -1.13% | 56.6만 |
|---|
| 2026.05.19 | ₩58,082 | ₩58,819 | ₩57,331 | ₩57,720 | -0.62% | 59.8만 |
|---|
| 2026.05.18 | ₩57,063 | ₩58,806 | ₩57,022 | ₩57,599 | +0.94% | 89.1만 |
|---|
| 2026.05.15 | ₩53,281 | ₩55,084 | ₩53,281 | ₩54,407 | +2.11% | 92.7만 |
|---|
| 2026.05.14 | ₩53,495 | ₩53,991 | ₩50,565 | ₩51,443 | -3.84% | 116.5만 |
|---|
| 2026.05.13 | ₩53,308 | ₩55,125 | ₩53,160 | ₩53,871 | +1.06% | 93.9만 |
|---|
| 2026.05.12 | ₩52,597 | ₩53,601 | ₩52,208 | ₩52,315 | -0.54% | 85.7만 |
|---|
| 2026.05.11 | ₩52,047 | ₩52,878 | ₩50,585 | ₩50,827 | -2.34% | 96.3만 |
|---|
| 2026.05.08 | ₩54,018 | ₩54,151 | ₩52,874 | ₩53,227 | -1.46% | 75.9만 |
|---|
| 2026.05.07 | ₩52,181 | ₩54,099 | ₩52,181 | ₩53,254 | +2.06% | 88.4만 |
|---|
| 2026.05.06 | ₩50,907 | ₩51,987 | ₩50,786 | ₩51,510 | +1.19% | 126.4만 |
|---|
| 2026.05.05 | ₩51,497 | ₩52,235 | ₩51,135 | ₩51,283 | -0.42% | 95.6만 |
|---|
| 2026.05.04 | ₩54,957 | ₩55,614 | ₩52,382 | ₩53,428 | -2.78% | 135.9만 |
|---|
| 2026.05.01 | ₩55,815 | ₩56,191 | ₩54,783 | ₩55,735 | -0.14% | 75.1만 |
|---|
| 2026.04.30 | ₩59,316 | ₩59,409 | ₩58,404 | ₩58,860 | -0.77% | 57.7만 |
|---|
| 2026.04.29 | ₩58,055 | ₩61,247 | ₩58,055 | ₩60,268 | +3.81% | 84.9만 |
|---|
| 2026.04.28 | ₩59,235 | ₩60,080 | ₩58,860 | ₩58,940 | -0.50% | 65.8만 |
|---|
| 2026.04.27 | ₩56,922 | ₩58,739 | ₩56,043 | ₩58,082 | +2.04% | 56.4만 |
|---|
| 2026.04.24 | ₩56,097 | ₩57,382 | ₩55,923 | ₩56,915 | +1.46% | 52.7만 |
|---|
| 2026.04.23 | ₩56,888 | ₩57,867 | ₩55,440 | ₩56,687 | -0.35% | 91.9만 |
|---|
| 2026.04.22 | ₩55,681 | ₩56,110 | ₩54,085 | ₩55,078 | -1.08% | 143.7만 |
|---|
| 2026.04.21 | ₩59,899 | ₩61,823 | ₩59,007 | ₩61,515 | +2.70% | 88.8만 |
|---|
| 2026.04.20 | ₩61,099 | ₩61,807 | ₩59,147 | ₩59,396 | -2.79% | 108.7만 |
|---|
| 2026.04.17 | ₩58,967 | ₩59,718 | ₩56,164 | ₩57,679 | -2.18% | 196.9만 |
|---|
| 2026.04.16 | ₩61,783 | ₩64,599 | ₩60,965 | ₩61,019 | -1.24% | 90.5만 |
|---|
| 2026.04.15 | ₩62,682 | ₩64,036 | ₩61,133 | ₩61,555 | -1.80% | 86.8만 |
|---|
| 2026.04.14 | ₩62,373 | ₩63,580 | ₩59,503 | ₩62,910 | +0.86% | 172.4만 |
|---|
| 2026.04.13 | ₩68,247 | ₩68,918 | ₩64,170 | ₩64,492 | -5.50% | 112.2만 |
|---|
| 2026.04.10 | ₩66,289 | ₩67,049 | ₩64,398 | ₩64,532 | -2.65% | 79.8만 |
|---|
| 2026.04.09 | ₩68,542 | ₩69,789 | ₩65,766 | ₩66,705 | -2.68% | 148.8만 |
|---|
| 2026.04.08 | ₩65,712 | ₩69,602 | ₩65,391 | ₩68,260 | +3.88% | 112만 |
|---|
| 2026.04.07 | ₩74,108 | ₩75,770 | ₩72,874 | ₩73,115 | -1.34% | 114.7만 |
|---|
| 2026.04.06 | ₩72,136 | ₩72,874 | ₩70,031 | ₩71,506 | -0.87% | 139.1만 |
|---|
| 2026.04.02 | ₩79,820 | ₩80,826 | ₩76,816 | ₩77,836 | -2.49% | 151.6만 |
|---|
| 2026.04.01 | ₩74,362 | ₩75,856 | ₩72,968 | ₩75,261 | +1.21% | 99.9만 |
|---|
| 2026.03.31 | ₩78,842 | ₩79,794 | ₩74,590 | ₩76,401 | -3.10% | 136.7만 |
|---|
| 2026.03.30 | ₩76,159 | ₩80,303 | ₩75,677 | ₩79,445 | +4.31% | 137.3만 |
|---|
| 2026.03.27 | ₩79,217 | ₩81,805 | ₩79,177 | ₩80,746 | +1.93% | 165.7만 |
|---|
| 2026.03.26 | ₩73,491 | ₩75,998 | ₩72,552 | ₩75,180 | +2.30% | 135.4만 |
|---|
| 2026.03.25 | ₩68,730 | ₩71,157 | ₩68,066 | ₩70,379 | +2.40% | 108만 |
|---|
| 2026.03.24 | ₩71,117 | ₩74,503 | ₩70,674 | ₩73,598 | +3.49% | 108만 |
|---|
| 2026.03.23 | ₩70,634 | ₩72,176 | ₩68,522 | ₩70,862 | +0.32% | 161.1만 |
|---|
| 2026.03.20 | ₩71,264 | ₩73,527 | ₩71,184 | ₩71,828 | +0.79% | 103만 |
|---|
| 2026.03.19 | ₩73,531 | ₩74,636 | ₩70,969 | ₩71,640 | -2.57% | 136.5만 |
|---|
| 2026.03.18 | ₩67,684 | ₩70,499 | ₩67,590 | ₩70,098 | +3.57% | 135.7만 |
|---|
| 2026.03.17 | ₩65,511 | ₩66,101 | ₩63,366 | ₩63,996 | -2.31% | 134.1만 |
|---|
| 2026.03.16 | ₩65,283 | ₩67,055 | ₩63,883 | ₩65,136 | -0.23% | 224.9만 |
|---|
| 2026.03.13 | ₩66,691 | ₩71,244 | ₩64,774 | ₩70,567 | +5.81% | 250.2만 |
|---|
| 2026.03.12 | ₩72,753 | ₩74,336 | ₩71,559 | ₩71,989 | -1.05% | 146.4만 |
|---|
| 2026.03.11 | ₩72,498 | ₩73,517 | ₩70,098 | ₩71,627 | -1.20% | 145만 |
|---|
| 2026.03.10 | ₩71,117 | ₩74,550 | ₩68,985 | ₩72,927 | +2.55% | 188.8만 |
|---|
| 2026.03.09 | ₩75,583 | ₩76,816 | ₩73,839 | ₩75,087 | -0.66% | 202.6만 |
|---|
| 2026.03.06 | ₩75,408 | ₩77,956 | ₩75,113 | ₩77,018 | +2.13% | 252.3만 |
|---|
| 2026.03.05 | ₩68,542 | ₩72,001 | ₩67,872 | ₩70,741 | +3.21% | 208만 |
|---|
| 2026.03.04 | ₩70,406 | ₩71,412 | ₩65,149 | ₩67,456 | -4.19% | 341.6만 |
|---|
| 2026.03.03 | ₩81,202 | ₩83,146 | ₩76,890 | ₩78,614 | -3.19% | 202.1만 |
|---|
| 2026.03.02 | ₩85,869 | ₩85,869 | ₩73,920 | ₩76,629 | -10.76% | 272만 |
|---|
| 2026.02.27 | ₩85,936 | ₩88,418 | ₩85,426 | ₩87,170 | +1.44% | 138.2만 |
|---|
| 2026.02.26 | ₩81,001 | ₩84,726 | ₩80,719 | ₩82,597 | +1.97% | 146.1만 |
|---|
| 2026.02.25 | ₩86,070 | ₩87,237 | ₩77,554 | ₩78,627 | -8.65% | 251.2만 |
|---|
| 2026.02.24 | ₩96,423 | ₩96,919 | ₩91,300 | ₩92,118 | -4.46% | 143.8만 |
|---|
| 2026.02.23 | ₩88,014 | ₩93,580 | ₩87,652 | ₩92,145 | +4.69% | 152.1만 |
|---|
| 2026.02.20 | ₩85,708 | ₩86,984 | ₩83,146 | ₩83,871 | -2.14% | 95.2만 |
|---|
| 2026.02.19 | ₩88,645 | ₩89,557 | ₩85,259 | ₩85,507 | -3.54% | 116.4만 |
|---|
| 2026.02.18 | ₩85,815 | ₩88,846 | ₩82,529 | ₩87,840 | +2.36% | 143.3만 |
|---|
| 2026.02.17 | ₩83,495 | ₩86,834 | ₩82,999 | ₩84,018 | +0.63% | 153.2만 |
|---|
| 2026.02.13 | ₩85,681 | ₩87,033 | ₩79,673 | ₩81,618 | -4.74% | 176.3만 |
|---|
| 2026.02.12 | ₩84,367 | ₩91,823 | ₩83,696 | ₩90,925 | +7.77% | 232.8만 |
|---|
| 2026.02.11 | ₩84,340 | ₩89,912 | ₩83,830 | ₩85,533 | +1.42% | 267.1만 |
|---|
| 2026.02.10 | ₩81,537 | ₩84,447 | ₩79,713 | ₩82,476 | +1.15% | 164.3만 |
|---|
| 2026.02.09 | ₩82,208 | ₩83,301 | ₩77,112 | ₩78,010 | -5.11% | 168.4만 |
|---|
| 2026.02.06 | ₩88,806 | ₩89,128 | ₩74,952 | ₩79,619 | -10.34% | 537.6만 |
|---|
| 2026.02.05 | ₩86,056 | ₩102,612 | ₩84,501 | ₩99,869 | +16.05% | 766.3만 |
|---|
| 2026.02.04 | ₩75,395 | ₩81,470 | ₩74,429 | ₩78,801 | +4.52% | 321.2만 |
|---|
| 2026.02.03 | ₩69,414 | ₩79,365 | ₩69,414 | ₩72,954 | +5.10% | 407.9만 |
|---|
| 2026.02.02 | ₩70,004 | ₩70,768 | ₩68,086 | ₩70,165 | +0.23% | 229.8만 |
|---|
| 2026.01.30 | ₩63,446 | ₩64,961 | ₩60,885 | ₩62,024 | -2.24% | 245.3만 |
|---|
| 2026.01.29 | ₩57,103 | ₩62,749 | ₩56,982 | ₩61,595 | +7.87% | 317.8만 |
|---|
| 2026.01.28 | ₩54,394 | ₩55,695 | ₩53,643 | ₩55,467 | +1.97% | 365.7만 |
|---|
| 2026.01.27 | ₩56,499 | ₩57,881 | ₩54,944 | ₩55,064 | -2.54% | 310.3만 |
|---|
| 2026.01.26 | ₩57,210 | ₩58,055 | ₩55,802 | ₩57,331 | +0.21% | 268.3만 |
|---|
| 2026.01.23 | ₩54,836 | ₩56,204 | ₩52,878 | ₩54,957 | +0.22% | 325.1만 |
|---|
| 2026.01.22 | ₩54,957 | ₩56,218 | ₩54,421 | ₩55,078 | +0.22% | 161만 |
|---|
| 2026.01.21 | ₩54,877 | ₩57,787 | ₩53,644 | ₩54,152 | -1.32% | 338.2만 |
|---|
| 2026.01.20 | ₩53,522 | ₩55,225 | ₩53,080 | ₩54,769 | +2.33% | 259.7만 |
|---|
| 2026.01.16 | ₩48,533 | ₩50,049 | ₩48,379 | ₩48,600 | +0.14% | 229.2만 |
|---|
| 2026.01.15 | ₩47,434 | ₩49,097 | ₩47,206 | ₩48,936 | +3.17% | 180.2만 |
|---|
| 2026.01.14 | ₩48,708 | ₩49,043 | ₩46,280 | ₩46,562 | -4.41% | 412.1만 |
|---|
| 2026.01.13 | ₩52,409 | ₩52,811 | ₩49,874 | ₩50,022 | -4.55% | 268.5만 |
|---|
| 2026.01.12 | ₩55,145 | ₩55,239 | ₩52,436 | ₩53,589 | -2.82% | 172.9만 |
|---|
| 2026.01.09 | ₩54,608 | ₩55,614 | ₩52,850 | ₩54,984 | +0.69% | 177.7만 |
|---|
| 2026.01.08 | ₩55,856 | ₩56,231 | ₩53,549 | ₩54,219 | -2.93% | 190.1만 |
|---|
| 2026.01.07 | ₩53,522 | ₩54,474 | ₩52,785 | ₩54,045 | +0.98% | 117.3만 |
|---|
| 2026.01.06 | ₩50,317 | ₩53,696 | ₩50,277 | ₩52,302 | +3.94% | 204.4만 |
|---|
| 2026.01.05 | ₩52,148 | ₩52,664 | ₩49,633 | ₩50,304 | -3.54% | 324.9만 |
|---|
| 2026.01.02 | ₩57,116 | ₩57,704 | ₩54,112 | ₩55,842 | -2.23% | 289.3만 |
|---|
| 2025.12.31 | ₩57,049 | ₩59,490 | ₩56,969 | ₩58,900 | +3.24% | 102.1만 |
|---|
| 2025.12.30 | ₩58,068 | ₩58,511 | ₩56,244 | ₩58,390 | +0.55% | 185.5만 |
|---|
| 2025.12.29 | ₩58,927 | ₩59,651 | ₩58,068 | ₩59,463 | +0.91% | 113.1만 |
|---|
| 2025.12.26 | ₩56,902 | ₩60,227 | ₩56,821 | ₩58,819 | +3.37% | 109.5만 |
|---|
| 2025.12.24 | ₩59,248 | ₩60,429 | ₩58,739 | ₩59,088 | -0.27% | 68.5만 |
|---|
| 2025.12.23 | ₩58,645 | ₩60,134 | ₩57,746 | ₩58,618 | -0.05% | 165.6만 |
|---|
| 2025.12.22 | ₩55,574 | ₩58,310 | ₩54,984 | ₩57,679 | +3.79% | 193만 |
|---|
| 2025.12.19 | ₩58,028 | ₩59,839 | ₩56,043 | ₩58,095 | +0.12% | 339.1만 |
|---|
| 2025.12.18 | ₩57,545 | ₩63,419 | ₩56,325 | ₩63,164 | +9.76% | 391.3만 |
|---|
| 2025.12.17 | ₩58,712 | ₩62,051 | ₩55,232 | ₩61,273 | +4.36% | 443.7만 |
|---|
| 2025.12.16 | ₩59,879 | ₩60,013 | ₩58,056 | ₩58,886 | -1.66% | 190.7만 |
|---|
| 2025.12.15 | ₩56,928 | ₩62,360 | ₩56,379 | ₩61,569 | +8.15% | 327.3만 |
|---|
| 2025.12.12 | ₩53,683 | ₩56,888 | ₩52,999 | ₩55,909 | +4.15% | 276만 |
|---|
| 2025.12.11 | ₩55,869 | ₩56,995 | ₩53,985 | ₩54,005 | -3.34% | 314.7만 |
|---|
| 2025.12.10 | ₩53,763 | ₩54,273 | ₩50,894 | ₩53,254 | -0.95% | 242.7만 |
|---|
| 2025.12.09 | ₩55,963 | ₩56,332 | ₩50,612 | ₩52,543 | -6.11% | 429.6만 |
|---|
| 2025.12.08 | ₩54,608 | ₩56,875 | ₩54,139 | ₩55,413 | +1.47% | 219만 |
|---|
| 2025.12.05 | ₩55,882 | ₩58,551 | ₩54,649 | ₩57,130 | +2.23% | 312.7만 |
|---|
| 2025.12.04 | ₩53,106 | ₩55,319 | ₩52,610 | ₩53,415 | +0.58% | 233.3만 |
|---|
| 2025.12.03 | ₩53,361 | ₩54,380 | ₩52,060 | ₩52,972 | -0.73% | 224만 |
|---|
| 2025.12.02 | ₩58,739 | ₩59,141 | ₩53,375 | ₩55,198 | -6.03% | 421.2만 |
|---|
| 2025.12.01 | ₩62,494 | ₩65,612 | ₩61,951 | ₩63,459 | +1.55% | 351.2만 |
|---|
| 2025.11.28 | ₩53,884 | ₩57,458 | ₩53,696 | ₩56,848 | +5.50% | 210.8만 |
|---|
| 2025.11.26 | ₩61,703 | ₩62,480 | ₩57,150 | ₩57,934 | -6.11% | 246.7만 |
|---|
| 2025.11.25 | ₩61,850 | ₩63,191 | ₩60,482 | ₩61,448 | -0.65% | 276.1만 |
|---|
| 2025.11.24 | ₩64,143 | ₩65,310 | ₩58,967 | ₩59,141 | -7.80% | 358.4만 |
|---|
| 2025.11.21 | ₩67,496 | ₩69,588 | ₩64,681 | ₩66,235 | -1.87% | 471.5만 |
|---|
| 2025.11.20 | ₩56,835 | ₩64,076 | ₩56,620 | ₩63,513 | +11.75% | 542만 |
|---|
| 2025.11.19 | ₩57,451 | ₩60,563 | ₩55,936 | ₩59,369 | +3.34% | 334만 |
|---|
| 2025.11.18 | ₩56,754 | ₩57,693 | ₩54,139 | ₩55,467 | -2.27% | 322.4만 |
|---|
| 2025.11.17 | ₩54,012 | ₩57,344 | ₩51,940 | ₩56,553 | +4.71% | 331.9만 |
|---|
| 2025.11.14 | ₩52,691 | ₩53,965 | ₩50,562 | ₩53,737 | +1.99% | 344.1만 |
|---|
| 2025.11.13 | ₩45,918 | ₩50,102 | ₩44,966 | ₩49,995 | +8.88% | 336.1만 |
|---|
| 2025.11.12 | ₩43,719 | ₩47,346 | ₩43,679 | ₩46,696 | +6.81% | 215.5만 |
|---|
| 2025.11.11 | ₩44,135 | ₩45,657 | ₩44,041 | ₩45,570 | +3.25% | 118.4만 |
|---|
| 2025.11.10 | ₩42,740 | ₩44,121 | ₩42,639 | ₩42,941 | +0.47% | 149.6만 |
|---|
| 2025.11.07 | ₩48,118 | ₩48,949 | ₩44,711 | ₩44,805 | -6.88% | 267.4만 |
|---|
| 2025.11.06 | ₩45,730 | ₩48,037 | ₩45,730 | ₩47,528 | +3.93% | 290.9만 |
|---|
| 2025.11.05 | ₩46,052 | ₩46,549 | ₩44,202 | ₩44,953 | -2.39% | 225.5만 |
|---|
| 2025.11.04 | ₩45,516 | ₩48,869 | ₩44,564 | ₩47,916 | +5.27% | 538.3만 |
|---|
| 2025.11.03 | ₩42,405 | ₩44,106 | ₩41,950 | ₩43,115 | +1.68% | 195.8만 |
|---|
| 2025.10.31 | ₩40,701 | ₩41,761 | ₩39,776 | ₩40,782 | +0.20% | 230.6만 |
|---|
| 2025.10.30 | ₩42,069 | ₩43,638 | ₩41,975 | ₩43,451 | +3.28% | 226.7만 |
|---|
| 2025.10.29 | ₩38,381 | ₩41,332 | ₩38,356 | ₩40,447 | +5.38% | 302.1만 |
|---|
| 2025.10.28 | ₩37,376 | ₩38,462 | ₩36,694 | ₩38,341 | +2.58% | 214.2만 |
|---|
| 2025.10.27 | ₩37,322 | ₩37,818 | ₩36,839 | ₩37,483 | +0.43% | 205.9만 |
|---|
| 2025.10.24 | ₩40,165 | ₩41,285 | ₩40,085 | ₩40,581 | +1.04% | 157.1만 |
|---|
| 2025.10.23 | ₩41,774 | ₩42,110 | ₩39,991 | ₩40,956 | -1.96% | 233.7만 |
|---|
| 2025.10.22 | ₩42,552 | ₩43,101 | ₩41,855 | ₩42,794 | +0.57% | 303.9만 |
|---|
| 2025.10.21 | ₩42,177 | ₩42,592 | ₩38,247 | ₩39,924 | -5.34% | 352.8만 |
|---|
| 2025.10.20 | ₩40,728 | ₩41,466 | ₩39,877 | ₩40,661 | -0.16% | 277.8만 |
|---|
| 2025.10.17 | ₩45,020 | ₩45,798 | ₩43,477 | ₩44,215 | -1.79% | 241만 |
|---|
| 2025.10.16 | ₩40,728 | ₩43,384 | ₩40,460 | ₩42,820 | +5.14% | 322.9만 |
|---|
| 2025.10.15 | ₩40,460 | ₩41,426 | ₩39,857 | ₩40,608 | +0.36% | 173.5만 |
|---|
| 2025.10.14 | ₩40,795 | ₩41,359 | ₩38,945 | ₩39,588 | -2.96% | 336.7만 |
|---|
| 2025.10.13 | ₩38,395 | ₩38,790 | ₩37,389 | ₩37,456 | -2.44% | 255.4만 |
|---|
| 2025.10.10 | ₩33,889 | ₩37,416 | ₩33,540 | ₩36,987 | +9.14% | 461.4만 |
|---|