시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Lehman 20 Year Treasury 과거 주가
ProShares UltraShort Lehman 20 Year Treasury · TBT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Lehman 20 Year Treasury · TBT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,774 | ₩57,149 | ₩56,371 | ₩56,385 | -0.68% | 32.8만 |
| 2026.10.08 | ₩57,551 | ₩57,712 | ₩56,425 | ₩56,573 | -1.70% | 31.9만 |
| 2026.10.07 | ₩58,611 | ₩58,691 | ₩57,391 | ₩57,632 | -1.67% | 21.4만 |
| 2026.10.06 | ₩57,377 | ₩57,712 | ₩56,868 | ₩57,337 | -0.07% | 24.1만 |
| 2026.10.05 | ₩57,525 | ₩58,195 | ₩57,364 | ₩57,578 | +0.09% | 35.8만 |
| 2026.10.02 | ₩56,371 | ₩57,350 | ₩55,808 | ₩57,042 | +1.19% | 51만 |
| 2026.10.01 | ₩57,793 | ₩58,034 | ₩56,117 | ₩56,573 | -2.11% | 57.9만 |
| 2026.09.30 | ₩56,318 | ₩57,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,975 |
| +1.17% |
| 39.9만 |
| 2026.09.29 | ₩55,822 | ₩56,921 | ₩55,822 | ₩56,358 | +0.96% | 53.6만 |
|---|
| 2026.09.28 | ₩55,701 | ₩56,278 | ₩55,460 | ₩55,688 | -0.02% | 54만 |
|---|
| 2026.09.25 | ₩54,843 | ₩55,500 | ₩54,601 | ₩54,856 | +0.02% | 124.5만 |
|---|
| 2026.09.24 | ₩53,435 | ₩54,642 | ₩53,113 | ₩54,642 | +2.26% | 38.3만 |
|---|
| 2026.09.23 | ₩51,839 | ₩53,489 | ₩51,839 | ₩53,194 | +2.61% | 40만 |
|---|
| 2026.09.22 | ₩51,745 | ₩52,121 | ₩51,598 | ₩51,772 | +0.05% | 12.6만 |
|---|
| 2026.09.21 | ₩51,786 | ₩52,134 | ₩51,759 | ₩51,759 | -0.05% | 15만 |
|---|
| 2026.09.18 | ₩52,201 | ₩52,671 | ₩51,960 | ₩52,469 | +0.51% | 43.4만 |
|---|
| 2026.09.17 | ₩52,107 | ₩52,228 | ₩51,692 | ₩51,719 | -0.75% | 19만 |
|---|
| 2026.09.16 | ₩52,899 | ₩52,979 | ₩52,094 | ₩52,966 | +0.13% | 45.8만 |
|---|
| 2026.09.15 | ₩53,354 | ₩53,421 | ₩53,033 | ₩53,100 | -0.48% | 40.6만 |
|---|
| 2026.09.14 | ₩53,059 | ₩53,489 | ₩52,349 | ₩52,724 | -0.63% | 29.1만 |
|---|
| 2026.09.11 | ₩52,349 | ₩53,033 | ₩52,107 | ₩52,979 | +1.20% | 37.5만 |
|---|
| 2026.09.10 | ₩52,751 | ₩53,194 | ₩52,268 | ₩52,979 | +0.43% | 38.6만 |
|---|
| 2026.09.09 | ₩51,102 | ₩52,215 | ₩51,061 | ₩51,839 | +1.44% | 30.3만 |
|---|
| 2026.09.08 | ₩50,914 | ₩51,517 | ₩50,874 | ₩51,196 | +0.55% | 7.5만 |
|---|
| 2026.09.04 | ₩51,061 | ₩51,196 | ₩50,766 | ₩51,196 | +0.26% | 9.3만 |
|---|
| 2026.09.03 | ₩50,981 | ₩51,316 | ₩50,834 | ₩51,303 | +0.63% | 20.3만 |
|---|
| 2026.09.02 | ₩51,410 | ₩51,933 | ₩51,249 | ₩51,933 | +1.02% | 21.9만 |
|---|
| 2026.09.01 | ₩51,477 | ₩51,651 | ₩50,901 | ₩51,584 | +0.21% | 23.3만 |
|---|
| 2026.08.31 | ₩51,196 | ₩51,544 | ₩51,102 | ₩51,155 | -0.08% | 20.3만 |
|---|
| 2026.08.28 | ₩50,337 | ₩50,780 | ₩49,721 | ₩50,646 | +0.61% | 27.1만 |
|---|
| 2026.08.27 | ₩50,109 | ₩50,458 | ₩50,016 | ₩50,217 | +0.21% | 5.5만 |
|---|
| 2026.08.26 | ₩49,989 | ₩50,337 | ₩49,989 | ₩50,069 | +0.16% | 20.8만 |
|---|
| 2026.08.25 | ₩50,190 | ₩50,404 | ₩49,814 | ₩49,855 | -0.67% | 26.7만 |
|---|
| 2026.08.24 | ₩51,088 | ₩51,102 | ₩50,552 | ₩50,994 | -0.18% | 35.1만 |
|---|
| 2026.08.21 | ₩51,330 | ₩51,772 | ₩51,263 | ₩51,625 | +0.57% | 21.4만 |
|---|
| 2026.08.20 | ₩51,182 | ₩51,437 | ₩50,673 | ₩51,129 | -0.10% | 26.9만 |
|---|
| 2026.08.19 | ₩50,619 | ₩50,860 | ₩50,311 | ₩50,364 | -0.50% | 49.3만 |
|---|
| 2026.08.18 | ₩52,630 | ₩52,724 | ₩51,906 | ₩52,134 | -0.94% | 58.2만 |
|---|
| 2026.08.17 | ₩51,960 | ₩52,536 | ₩51,853 | ₩52,416 | +0.88% | 19.2만 |
|---|
| 2026.08.14 | ₩51,330 | ₩51,853 | ₩51,142 | ₩51,598 | +0.52% | 25.8만 |
|---|
| 2026.08.13 | ₩50,860 | ₩50,981 | ₩50,337 | ₩50,887 | +0.05% | 15만 |
|---|
| 2026.08.12 | ₩50,968 | ₩51,517 | ₩50,968 | ₩51,504 | +1.05% | 8.9만 |
|---|
| 2026.08.11 | ₩51,155 | ₩51,424 | ₩50,968 | ₩51,343 | +0.37% | 41.9만 |
|---|
| 2026.08.10 | ₩50,994 | ₩51,558 | ₩50,981 | ₩51,558 | +1.10% | 24.3만 |
|---|
| 2026.08.07 | ₩50,552 | ₩50,954 | ₩50,378 | ₩50,726 | +0.34% | 23만 |
|---|
| 2026.08.06 | ₩50,646 | ₩51,129 | ₩50,445 | ₩51,061 | +0.82% | 15.7만 |
|---|
| 2026.08.05 | ₩50,324 | ₩50,606 | ₩50,056 | ₩50,311 | -0.03% | 14.5만 |
|---|
| 2026.08.04 | ₩50,699 | ₩50,820 | ₩50,324 | ₩50,431 | -0.53% | 33.2만 |
|---|
| 2026.08.03 | ₩51,209 | ₩51,611 | ₩51,035 | ₩51,182 | -0.05% | 54.9만 |
|---|
| 2026.07.31 | ₩51,303 | ₩52,027 | ₩51,303 | ₩51,558 | +0.50% | 38.8만 |
|---|
| 2026.07.30 | ₩50,954 | ₩51,356 | ₩50,753 | ₩50,874 | -0.16% | 21.4만 |
|---|
| 2026.07.29 | ₩49,238 | ₩50,914 | ₩49,238 | ₩50,914 | +3.40% | 36.4만 |
|---|
| 2026.07.28 | ₩49,613 | ₩49,707 | ₩49,090 | ₩49,090 | -1.05% | 39.9만 |
|---|
| 2026.07.27 | ₩49,761 | ₩50,096 | ₩49,586 | ₩49,935 | +0.35% | 36.1만 |
|---|
| 2026.07.24 | ₩50,203 | ₩50,324 | ₩49,801 | ₩50,150 | -0.11% | 18.7만 |
|---|
| 2026.07.23 | ₩50,686 | ₩50,686 | ₩50,190 | ₩50,351 | -0.66% | 24.9만 |
|---|
| 2026.07.22 | ₩49,855 | ₩50,190 | ₩49,667 | ₩50,083 | +0.46% | 33.2만 |
|---|
| 2026.07.21 | ₩49,747 | ₩50,096 | ₩49,680 | ₩49,841 | +0.19% | 14.3만 |
|---|
| 2026.07.20 | ₩49,050 | ₩49,667 | ₩48,983 | ₩49,506 | +0.93% | 28.3만 |
|---|
| 2026.07.17 | ₩48,715 | ₩48,795 | ₩48,299 | ₩48,715 | 0.00% | 44.3만 |
|---|
| 2026.07.16 | ₩49,452 | ₩49,573 | ₩49,104 | ₩49,157 | -0.60% | 20.1만 |
|---|
| 2026.07.15 | ₩49,265 | ₩49,265 | ₩48,862 | ₩49,064 | -0.41% | 23.4만 |
|---|
| 2026.07.14 | ₩49,023 | ₩49,278 | ₩48,755 | ₩49,144 | +0.25% | 38.4만 |
|---|
| 2026.07.13 | ₩48,983 | ₩49,359 | ₩48,956 | ₩49,345 | +0.74% | 24.9만 |
|---|
| 2026.07.10 | ₩48,621 | ₩48,916 | ₩48,541 | ₩48,688 | +0.14% | 17.7만 |
|---|
| 2026.07.09 | ₩48,916 | ₩48,916 | ₩48,447 | ₩48,675 | -0.49% | 30.7만 |
|---|
| 2026.07.08 | ₩48,809 | ₩49,171 | ₩48,701 | ₩48,782 | -0.05% | 56.9만 |
|---|
| 2026.07.07 | ₩47,964 | ₩48,594 | ₩47,736 | ₩48,594 | +1.31% | 31.4만 |
|---|
| 2026.07.06 | ₩47,521 | ₩47,910 | ₩47,521 | ₩47,535 | +0.03% | 20만 |
|---|
| 2026.07.02 | ₩47,602 | ₩47,615 | ₩47,186 | ₩47,414 | -0.39% | 70.4만 |
|---|
| 2026.07.01 | ₩47,428 | ₩47,508 | ₩47,092 | ₩47,428 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩45,966 | ₩46,851 | ₩45,966 | ₩46,851 | +1.93% | 54.8만 |
|---|
| 2026.06.29 | ₩45,778 | ₩45,859 | ₩45,604 | ₩45,711 | -0.15% | 43.6만 |
|---|
| 2026.06.26 | ₩46,140 | ₩46,167 | ₩45,752 | ₩45,792 | -0.76% | 19.6만 |
|---|
| 2026.06.25 | ₩45,457 | ₩45,805 | ₩45,269 | ₩45,765 | +0.68% | 40.7만 |
|---|
| 2026.06.24 | ₩45,939 | ₩45,979 | ₩45,617 | ₩45,684 | -0.55% | 38.6만 |
|---|
| 2026.06.23 | ₩47,280 | ₩47,374 | ₩47,025 | ₩47,119 | -0.34% | 19.6만 |
|---|
| 2026.06.22 | ₩47,146 | ₩47,495 | ₩47,092 | ₩47,361 | +0.46% | 34.7만 |
|---|
| 2026.06.18 | ₩46,328 | ₩46,730 | ₩46,167 | ₩46,677 | +0.75% | 111.1만 |
|---|
| 2026.06.17 | ₩46,999 | ₩48,018 | ₩46,771 | ₩47,039 | +0.09% | 65.8만 |
|---|
| 2026.06.16 | ₩47,454 | ₩47,508 | ₩46,972 | ₩47,186 | -0.57% | 24.9만 |
|---|
| 2026.06.15 | ₩47,428 | ₩47,763 | ₩47,294 | ₩47,682 | +0.54% | 24만 |
|---|
| 2026.06.12 | ₩47,763 | ₩48,044 | ₩47,575 | ₩47,656 | -0.22% | 59.6만 |
|---|
| 2026.06.11 | ₩48,313 | ₩48,447 | ₩47,307 | ₩47,428 | -1.83% | 92.3만 |
|---|
| 2026.06.10 | ₩48,366 | ₩48,862 | ₩48,165 | ₩48,688 | +0.67% | 40.8만 |
|---|
| 2026.06.09 | ₩48,514 | ₩48,742 | ₩48,286 | ₩48,313 | -0.41% | 65.3만 |
|---|
| 2026.06.08 | ₩48,259 | ₩48,943 | ₩48,138 | ₩48,943 | +1.42% | 44만 |
|---|
| 2026.06.05 | ₩48,474 | ₩48,541 | ₩48,098 | ₩48,393 | -0.17% | 61.9만 |
|---|
| 2026.06.04 | ₩47,709 | ₩47,937 | ₩47,629 | ₩47,843 | +0.28% | 19.1만 |
|---|
| 2026.06.03 | ₩48,085 | ₩48,608 | ₩47,924 | ₩48,085 | 0.00% | 29.8만 |
|---|
| 2026.06.02 | ₩47,548 | ₩47,843 | ₩47,468 | ₩47,723 | +0.37% | 25.8만 |
|---|
| 2026.06.01 | ₩48,380 | ₩48,675 | ₩47,790 | ₩47,937 | -0.91% | 54.7만 |
|---|
| 2026.05.29 | ₩47,857 | ₩48,125 | ₩47,669 | ₩47,964 | +0.22% | 55.3만 |
|---|
| 2026.05.28 | ₩48,286 | ₩48,420 | ₩47,776 | ₩47,897 | -0.81% | 111.5만 |
|---|
| 2026.05.27 | ₩48,420 | ₩48,527 | ₩48,152 | ₩48,500 | +0.17% | 51만 |
|---|
| 2026.05.26 | ₩48,299 | ₩48,836 | ₩48,272 | ₩48,608 | +0.64% | 69.9만 |
|---|
| 2026.05.22 | ₩49,198 | ₩49,707 | ₩49,117 | ₩49,211 | +0.03% | 61.4만 |
|---|
| 2026.05.21 | ₩50,311 | ₩50,619 | ₩49,533 | ₩49,546 | -1.52% | 80.7만 |
|---|
| 2026.05.20 | ₩50,968 | ₩51,061 | ₩49,774 | ₩49,949 | -2.00% | 121.4만 |
|---|
| 2026.05.19 | ₩51,129 | ₩51,330 | ₩50,766 | ₩51,075 | -0.10% | 132.4만 |
|---|
| 2026.05.18 | ₩50,203 | ₩50,659 | ₩49,935 | ₩50,284 | +0.16% | 141.2만 |
|---|
| 2026.05.15 | ₩50,016 | ₩50,311 | ₩49,868 | ₩50,176 | +0.32% | 108.1만 |
|---|
| 2026.05.14 | ₩48,339 | ₩48,769 | ₩48,232 | ₩48,661 | +0.67% | 27.3만 |
|---|
| 2026.05.13 | ₩48,701 | ₩49,131 | ₩48,581 | ₩48,876 | +0.36% | 53.7만 |
|---|
| 2026.05.12 | ₩48,447 | ₩48,742 | ₩48,366 | ₩48,661 | +0.44% | 41.5만 |
|---|
| 2026.05.11 | ₩47,602 | ₩48,058 | ₩47,589 | ₩48,004 | +0.85% | 21.7만 |
|---|
| 2026.05.08 | ₩47,361 | ₩47,495 | ₩47,159 | ₩47,414 | +0.11% | 21만 |
|---|
| 2026.05.07 | ₩47,092 | ₩47,884 | ₩47,092 | ₩47,830 | +1.57% | 30.8만 |
|---|
| 2026.05.06 | ₩47,401 | ₩47,495 | ₩47,240 | ₩47,320 | -0.17% | 44만 |
|---|
| 2026.05.05 | ₩48,393 | ₩48,474 | ₩48,044 | ₩48,111 | -0.58% | 30.6만 |
|---|
| 2026.05.04 | ₩48,165 | ₩48,836 | ₩48,152 | ₩48,608 | +0.92% | 79.6만 |
|---|
| 2026.05.01 | ₩47,977 | ₩48,152 | ₩47,401 | ₩47,964 | -0.03% | 32.2만 |
|---|
| 2026.04.30 | ₩47,857 | ₩48,433 | ₩47,857 | ₩48,246 | +0.81% | 48.9만 |
|---|
| 2026.04.29 | ₩47,763 | ₩48,232 | ₩47,736 | ₩48,111 | +0.73% | 116.8만 |
|---|
| 2026.04.28 | ₩47,575 | ₩47,763 | ₩47,307 | ₩47,320 | -0.54% | 27.2만 |
|---|
| 2026.04.27 | ₩47,200 | ₩47,481 | ₩47,025 | ₩47,347 | +0.31% | 26.1만 |
|---|
| 2026.04.24 | ₩47,253 | ₩47,414 | ₩46,824 | ₩46,918 | -0.71% | 39.6만 |
|---|
| 2026.04.23 | ₩46,771 | ₩47,387 | ₩46,556 | ₩47,039 | +0.57% | 55.3만 |
|---|
| 2026.04.22 | ₩46,529 | ₩46,891 | ₩46,422 | ₩46,797 | +0.58% | 31.6만 |
|---|
| 2026.04.21 | ₩46,569 | ₩47,146 | ₩46,476 | ₩46,945 | +0.81% | 50.5만 |
|---|
| 2026.04.20 | ₩46,462 | ₩46,851 | ₩46,435 | ₩46,502 | +0.09% | 25.6만 |
|---|
| 2026.04.17 | ₩46,529 | ₩46,637 | ₩46,301 | ₩46,516 | -0.03% | 47.8만 |
|---|
| 2026.04.16 | ₩46,596 | ₩47,387 | ₩46,556 | ₩47,307 | +1.53% | 34.1만 |
|---|
| 2026.04.15 | ₩46,489 | ₩46,784 | ₩46,422 | ₩46,677 | +0.40% | 22.3만 |
|---|
| 2026.04.14 | ₩46,824 | ₩46,864 | ₩46,234 | ₩46,261 | -1.20% | 31.6만 |
|---|
| 2026.04.13 | ₩47,092 | ₩47,307 | ₩46,717 | ₩46,757 | -0.71% | 28.9만 |
|---|
| 2026.04.10 | ₩46,918 | ₩47,186 | ₩46,824 | ₩47,119 | +0.43% | 27만 |
|---|
| 2026.04.09 | ₩46,784 | ₩47,106 | ₩46,301 | ₩46,757 | -0.06% | 41만 |
|---|
| 2026.04.08 | ₩46,033 | ₩46,744 | ₩45,939 | ₩46,516 | +1.05% | 57.6만 |
|---|
| 2026.04.07 | ₩46,958 | ₩47,602 | ₩46,784 | ₩46,824 | -0.29% | 39.5만 |
|---|
| 2026.04.06 | ₩46,985 | ₩47,079 | ₩46,596 | ₩46,784 | -0.43% | 29만 |
|---|
| 2026.04.02 | ₩47,253 | ₩47,307 | ₩46,529 | ₩46,529 | -1.53% | 65.7만 |
|---|
| 2026.04.01 | ₩47,133 | ₩47,186 | ₩46,663 | ₩47,133 | 0.00% | 84.6만 |
|---|
| 2026.03.31 | ₩46,757 | ₩47,200 | ₩46,556 | ₩47,119 | +0.77% | 93.1만 |
|---|
| 2026.03.30 | ₩47,133 | ₩47,267 | ₩46,744 | ₩46,972 | -0.34% | 66.8만 |
|---|
| 2026.03.27 | ₩48,406 | ₩48,433 | ₩47,696 | ₩48,299 | -0.22% | 85.9만 |
|---|
| 2026.03.26 | ₩47,347 | ₩47,843 | ₩47,119 | ₩47,589 | +0.51% | 57.6만 |
|---|
| 2026.03.25 | ₩46,958 | ₩47,240 | ₩46,771 | ₩46,771 | -0.40% | 53.7만 |
|---|
| 2026.03.24 | ₩48,380 | ₩48,460 | ₩47,696 | ₩47,951 | -0.89% | 69만 |
|---|
| 2026.03.23 | ₩47,790 | ₩48,031 | ₩47,186 | ₩47,521 | -0.56% | 114.7만 |
|---|
| 2026.03.20 | ₩47,146 | ₩48,259 | ₩47,092 | ₩48,152 | +2.13% | 101.7만 |
|---|
| 2026.03.19 | ₩46,918 | ₩46,945 | ₩46,140 | ₩46,409 | -1.09% | 57.7만 |
|---|
| 2026.03.18 | ₩46,529 | ₩46,985 | ₩46,435 | ₩46,985 | +0.98% | 32만 |
|---|
| 2026.03.17 | ₩46,476 | ₩46,543 | ₩46,315 | ₩46,382 | -0.20% | 32.7만 |
|---|
| 2026.03.16 | ₩46,663 | ₩46,905 | ₩46,516 | ₩46,663 | 0.00% | 40.6만 |
|---|
| 2026.03.13 | ₩46,972 | ₩47,454 | ₩46,730 | ₩47,374 | +0.86% | 42만 |
|---|
| 2026.03.12 | ₩46,932 | ₩47,106 | ₩46,610 | ₩46,824 | -0.23% | 32만 |
|---|
| 2026.03.11 | ₩46,073 | ₩46,757 | ₩46,006 | ₩46,717 | +1.40% | 48만 |
|---|
| 2026.03.10 | ₩44,960 | ₩45,510 | ₩44,853 | ₩45,457 | +1.10% | 50.5만 |
|---|
| 2026.03.09 | ₩45,537 | ₩45,577 | ₩44,464 | ₩44,531 | -2.21% | 33.8만 |
|---|
| 2026.03.06 | ₩45,483 | ₩45,752 | ₩44,853 | ₩45,282 | -0.44% | 41.3만 |
|---|
| 2026.03.05 | ₩45,121 | ₩45,269 | ₩44,813 | ₩45,001 | -0.27% | 51.5만 |
|---|
| 2026.03.04 | ₩44,518 | ₩44,625 | ₩44,317 | ₩44,612 | +0.21% | 34.9만 |
|---|
| 2026.03.03 | ₩44,759 | ₩44,786 | ₩44,075 | ₩44,384 | -0.84% | 89.5만 |
|---|
| 2026.03.02 | ₩43,767 | ₩44,370 | ₩43,767 | ₩44,156 | +0.89% | 110.9만 |
|---|
| 2026.02.27 | ₩43,338 | ₩43,485 | ₩43,204 | ₩43,271 | -0.15% | 63.7만 |
|---|
| 2026.02.26 | ₩43,928 | ₩43,941 | ₩43,687 | ₩43,780 | -0.34% | 29.8만 |
|---|
| 2026.02.25 | ₩44,236 | ₩44,277 | ₩43,914 | ₩44,183 | -0.12% | 19.4만 |
|---|
| 2026.02.24 | ₩44,008 | ₩44,209 | ₩43,941 | ₩44,008 | 0.00% | 23.6만 |
|---|
| 2026.02.23 | ₩44,424 | ₩44,437 | ₩43,941 | ₩44,236 | -0.42% | 28.8만 |
|---|
| 2026.02.20 | ₩44,236 | ₩44,974 | ₩44,236 | ₩44,464 | +0.52% | 33.7만 |
|---|
| 2026.02.19 | ₩44,531 | ₩44,545 | ₩44,196 | ₩44,290 | -0.54% | 28.4만 |
|---|
| 2026.02.18 | ₩44,209 | ₩44,451 | ₩44,075 | ₩44,451 | +0.55% | 27.3만 |
|---|
| 2026.02.17 | ₩43,955 | ₩44,142 | ₩43,807 | ₩44,062 | +0.24% | 33.7만 |
|---|
| 2026.02.13 | ₩44,250 | ₩44,344 | ₩44,075 | ₩44,277 | +0.06% | 65.8만 |
|---|
| 2026.02.12 | ₩45,537 | ₩45,537 | ₩44,545 | ₩44,572 | -2.12% | 40.8만 |
|---|
| 2026.02.11 | ₩45,872 | ₩45,953 | ₩45,416 | ₩45,832 | -0.09% | 26.9만 |
|---|
| 2026.02.10 | ₩45,644 | ₩45,644 | ₩45,322 | ₩45,349 | -0.65% | 38만 |
|---|
| 2026.02.09 | ₩46,704 | ₩46,918 | ₩46,342 | ₩46,409 | -0.63% | 23.2만 |
|---|
| 2026.02.06 | ₩46,449 | ₩46,717 | ₩46,382 | ₩46,422 | -0.06% | 34.1만 |
|---|
| 2026.02.05 | ₩46,932 | ₩47,159 | ₩46,382 | ₩46,422 | -1.09% | 85만 |
|---|
| 2026.02.04 | ₩47,294 | ₩47,481 | ₩47,159 | ₩47,414 | +0.26% | 18.6만 |
|---|
| 2026.02.03 | ₩47,481 | ₩47,521 | ₩47,119 | ₩47,133 | -0.73% | 24.8만 |
|---|
| 2026.02.02 | ₩46,851 | ₩47,361 | ₩46,838 | ₩47,320 | +1.00% | 46.7만 |
|---|
| 2026.01.30 | ₩46,851 | ₩47,079 | ₩46,637 | ₩47,079 | +0.49% | 35.9만 |
|---|
| 2026.01.29 | ₩47,052 | ₩47,119 | ₩46,422 | ₩46,543 | -1.08% | 50.1만 |
|---|
| 2026.01.28 | ₩46,663 | ₩46,851 | ₩46,489 | ₩46,569 | -0.20% | 29.8만 |
|---|
| 2026.01.27 | ₩46,020 | ₩46,449 | ₩45,886 | ₩46,382 | +0.79% | 32.7만 |
|---|
| 2026.01.26 | ₩45,698 | ₩45,872 | ₩45,577 | ₩45,765 | +0.15% | 61.7만 |
|---|
| 2026.01.23 | ₩46,261 | ₩46,610 | ₩46,060 | ₩46,167 | -0.20% | 40만 |
|---|
| 2026.01.22 | ₩46,864 | ₩46,958 | ₩46,315 | ₩46,382 | -1.03% | 48.1만 |
|---|
| 2026.01.21 | ₩47,347 | ₩47,535 | ₩46,596 | ₩46,771 | -1.22% | 69.6만 |
|---|
| 2026.01.20 | ₩47,535 | ₩47,642 | ₩47,146 | ₩47,508 | -0.06% | 103.5만 |
|---|
| 2026.01.16 | ₩45,939 | ₩46,368 | ₩45,752 | ₩46,288 | +0.76% | 28.5만 |
|---|
| 2026.01.15 | ₩45,376 | ₩45,684 | ₩45,336 | ₩45,658 | +0.62% | 22.4만 |
|---|
| 2026.01.14 | ₩46,114 | ₩46,114 | ₩45,564 | ₩45,631 | -1.05% | 27.7만 |
|---|
| 2026.01.13 | ₩46,073 | ₩46,476 | ₩46,073 | ₩46,221 | +0.32% | 21.1만 |
|---|
| 2026.01.12 | ₩46,502 | ₩46,623 | ₩46,100 | ₩46,342 | -0.35% | 19.8만 |
|---|
| 2026.01.09 | ₩46,704 | ₩46,878 | ₩45,979 | ₩45,993 | -1.52% | 31.1만 |
|---|
| 2026.01.08 | ₩46,650 | ₩46,744 | ₩46,435 | ₩46,663 | +0.03% | 15.7만 |
|---|
| 2026.01.07 | ₩46,100 | ₩46,476 | ₩45,953 | ₩46,127 | +0.06% | 32.5만 |
|---|
| 2026.01.06 | ₩46,838 | ₩47,119 | ₩46,663 | ₩46,717 | -0.26% | 36.4만 |
|---|
| 2026.01.05 | ₩46,811 | ₩46,851 | ₩46,435 | ₩46,529 | -0.60% | 38.1만 |
|---|
| 2026.01.02 | ₩46,449 | ₩46,838 | ₩45,617 | ₩46,811 | +0.78% | 43.6만 |
|---|
| 2025.12.31 | ₩46,207 | ₩46,851 | ₩46,006 | ₩46,851 | +1.39% | 28.7만 |
|---|
| 2025.12.30 | ₩46,167 | ₩46,194 | ₩45,832 | ₩46,020 | -0.32% | 24.3만 |
|---|
| 2025.12.29 | ₩45,926 | ₩46,060 | ₩45,778 | ₩45,819 | -0.23% | 12.1만 |
|---|
| 2025.12.26 | ₩45,725 | ₩46,248 | ₩45,684 | ₩46,100 | +0.82% | 23만 |
|---|
| 2025.12.24 | ₩46,033 | ₩46,181 | ₩45,738 | ₩45,805 | -0.50% | 24.5만 |
|---|
| 2025.12.23 | ₩47,226 | ₩47,240 | ₩46,596 | ₩46,596 | -1.33% | 41만 |
|---|
| 2025.12.22 | ₩46,797 | ₩46,972 | ₩46,771 | ₩46,891 | +0.20% | 24만 |
|---|
| 2025.12.19 | ₩46,610 | ₩46,784 | ₩46,435 | ₩46,730 | +0.26% | 28.3만 |
|---|
| 2025.12.18 | ₩46,368 | ₩46,422 | ₩46,100 | ₩46,274 | -0.20% | 24.3만 |
|---|
| 2025.12.17 | ₩46,905 | ₩46,905 | ₩46,516 | ₩46,704 | -0.43% | 25.1만 |
|---|
| 2025.12.16 | ₩47,334 | ₩47,361 | ₩46,516 | ₩46,516 | -1.73% | 29.9만 |
|---|
| 2025.12.15 | ₩46,797 | ₩47,146 | ₩46,596 | ₩47,146 | +0.74% | 37만 |
|---|
| 2025.12.12 | ₩47,146 | ₩47,347 | ₩47,039 | ₩47,052 | -0.20% | 35.1만 |
|---|
| 2025.12.11 | ₩45,752 | ₩46,382 | ₩45,577 | ₩46,382 | +1.38% | 28.9만 |
|---|
| 2025.12.10 | ₩46,422 | ₩46,583 | ₩45,832 | ₩46,181 | -0.52% | 50.8만 |
|---|
| 2025.12.09 | ₩46,100 | ₩46,583 | ₩45,939 | ₩46,502 | +0.87% | 35.5만 |
|---|
| 2025.12.08 | ₩46,221 | ₩46,891 | ₩46,221 | ₩46,637 | +0.90% | 57만 |
|---|
| 2025.12.05 | ₩45,832 | ₩46,355 | ₩45,832 | ₩46,261 | +0.94% | 50.6만 |
|---|
| 2025.12.04 | ₩45,416 | ₩45,845 | ₩45,403 | ₩45,752 | +0.74% | 18.9만 |
|---|
| 2025.12.03 | ₩45,430 | ₩45,591 | ₩45,175 | ₩45,229 | -0.44% | 28.5만 |
|---|
| 2025.12.02 | ₩45,738 | ₩45,872 | ₩45,363 | ₩45,497 | -0.53% | 33.4만 |
|---|
| 2025.12.01 | ₩45,443 | ₩45,604 | ₩45,349 | ₩45,524 | +0.18% | 61.8만 |
|---|
| 2025.11.28 | ₩43,955 | ₩44,665 | ₩43,955 | ₩44,370 | +0.95% | 44만 |
|---|
| 2025.11.26 | ₩44,411 | ₩44,759 | ₩43,955 | ₩43,955 | -1.03% | 33만 |
|---|
| 2025.11.25 | ₩44,303 | ₩44,424 | ₩44,008 | ₩44,344 | +0.09% | 69.1만 |
|---|
| 2025.11.24 | ₩44,652 | ₩44,759 | ₩44,491 | ₩44,572 | -0.18% | 42.5만 |
|---|
| 2025.11.21 | ₩44,893 | ₩45,363 | ₩44,853 | ₩45,121 | +0.51% | 82.7만 |
|---|
| 2025.11.20 | ₩45,550 | ₩45,550 | ₩45,094 | ₩45,255 | -0.65% | 32.8만 |
|---|
| 2025.11.19 | ₩45,282 | ₩45,671 | ₩45,229 | ₩45,604 | +0.71% | 40.3만 |
|---|
| 2025.11.18 | ₩45,135 | ₩45,711 | ₩45,068 | ₩45,577 | +0.98% | 50.2만 |
|---|
| 2025.11.17 | ₩45,416 | ₩45,524 | ₩45,188 | ₩45,389 | -0.06% | 26.9만 |
|---|
| 2025.11.14 | ₩44,732 | ₩45,617 | ₩44,665 | ₩45,604 | +1.95% | 46.8만 |
|---|
| 2025.11.13 | ₩44,625 | ₩45,081 | ₩44,545 | ₩45,081 | +1.02% | 30.9만 |
|---|
| 2025.11.12 | ₩44,504 | ₩44,572 | ₩44,156 | ₩44,370 | -0.30% | 22.2만 |
|---|
| 2025.11.11 | ₩44,518 | ₩44,652 | ₩44,397 | ₩44,504 | -0.03% | 28.3만 |
|---|
| 2025.11.10 | ₩44,920 | ₩45,054 | ₩44,759 | ₩44,920 | 0.00% | 21.3만 |
|---|
| 2025.11.07 | ₩45,027 | ₩45,054 | ₩44,545 | ₩44,880 | -0.33% | 34.3만 |
|---|
| 2025.11.06 | ₩44,799 | ₩44,880 | ₩44,531 | ₩44,585 | -0.48% | 47.2만 |
|---|
| 2025.11.05 | ₩44,893 | ₩45,524 | ₩44,853 | ₩45,363 | +1.05% | 37.9만 |
|---|
| 2025.11.04 | ₩44,612 | ₩44,679 | ₩44,330 | ₩44,464 | -0.33% | 21.7만 |
|---|
| 2025.11.03 | ₩44,719 | ₩44,947 | ₩44,572 | ₩44,585 | -0.30% | 68.8만 |
|---|
| 2025.10.31 | ₩44,129 | ₩44,464 | ₩44,049 | ₩44,277 | +0.33% | 39.7만 |
|---|
| 2025.10.30 | ₩44,303 | ₩44,317 | ₩43,727 | ₩44,075 | -0.51% | 80.2만 |
|---|
| 2025.10.29 | ₩42,828 | ₩43,660 | ₩42,828 | ₩43,619 | +1.85% | 68.2만 |
|---|
| 2025.10.28 | ₩42,855 | ₩42,895 | ₩42,574 | ₩42,708 | -0.34% | 34.4만 |
|---|
| 2025.10.27 | ₩43,378 | ₩43,566 | ₩42,842 | ₩42,842 | -1.24% | 44.5만 |
|---|
| 2025.10.24 | ₩43,083 | ₩43,472 | ₩43,043 | ₩43,338 | +0.59% | 48.1만 |
|---|
| 2025.10.23 | ₩43,043 | ₩43,324 | ₩42,869 | ₩43,137 | +0.22% | 45.8만 |
|---|
| 2025.10.22 | ₩42,681 | ₩42,815 | ₩42,520 | ₩42,627 | -0.13% | 18.9만 |
|---|
| 2025.10.21 | ₩42,667 | ₩42,734 | ₩42,493 | ₩42,681 | +0.03% | 52.3만 |
|---|
| 2025.10.20 | ₩43,164 | ₩43,338 | ₩43,003 | ₩43,070 | -0.22% | 101.3만 |
|---|
| 2025.10.17 | ₩43,351 | ₩43,646 | ₩43,324 | ₩43,418 | +0.15% | 51.2만 |
|---|
| 2025.10.16 | ₩43,968 | ₩44,062 | ₩43,056 | ₩43,190 | -1.77% | 62.2만 |
|---|
| 2025.10.15 | ₩43,539 | ₩44,062 | ₩43,271 | ₩43,874 | +0.77% | 61.3만 |
|---|
| 2025.10.14 | ₩43,834 | ₩44,049 | ₩43,619 | ₩43,660 | -0.40% | 44.7만 |
|---|
| 2025.10.13 | ₩44,223 | ₩44,585 | ₩43,928 | ₩43,928 | -0.67% | 38.6만 |
|---|
| 2025.10.10 | ₩44,518 | ₩44,598 | ₩43,794 | ₩43,928 | -1.33% | 90.4만 |
|---|