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 | ₩56,528 | ₩56,902 | ₩56,128 | ₩56,141 | -0.68% | 32.8만 |
| 2026.10.08 | ₩57,302 | ₩57,463 | ₩56,181 | ₩56,328 | -1.70% | 31.9만 |
| 2026.10.07 | ₩58,357 | ₩58,437 | ₩57,142 | ₩57,383 | -1.67% | 21.4만 |
| 2026.10.06 | ₩57,129 | ₩57,463 | ₩56,622 | ₩57,089 | -0.07% | 24.1만 |
| 2026.10.05 | ₩57,276 | ₩57,943 | ₩57,116 | ₩57,329 | +0.09% | 35.8만 |
| 2026.10.02 | ₩56,128 | ₩57,102 | ₩55,567 | ₩56,795 | +1.19% | 51만 |
| 2026.10.01 | ₩57,543 | ₩57,783 | ₩55,874 | ₩56,328 | -2.11% | 57.9만 |
| 2026.09.30 | ₩56,074 | ₩57,116 | ₩56,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,728 |
| +1.17% |
| 39.9만 |
| 2026.09.29 | ₩55,580 | ₩56,675 | ₩55,580 | ₩56,114 | +0.96% | 53.6만 |
|---|
| 2026.09.28 | ₩55,460 | ₩56,034 | ₩55,220 | ₩55,447 | -0.02% | 54만 |
|---|
| 2026.09.25 | ₩54,606 | ₩55,260 | ₩54,365 | ₩54,619 | +0.02% | 124.5만 |
|---|
| 2026.09.24 | ₩53,204 | ₩54,405 | ₩52,883 | ₩54,405 | +2.26% | 38.3만 |
|---|
| 2026.09.23 | ₩51,615 | ₩53,257 | ₩51,615 | ₩52,963 | +2.61% | 40만 |
|---|
| 2026.09.22 | ₩51,522 | ₩51,895 | ₩51,375 | ₩51,548 | +0.05% | 12.6만 |
|---|
| 2026.09.21 | ₩51,562 | ₩51,909 | ₩51,535 | ₩51,535 | -0.05% | 15만 |
|---|
| 2026.09.18 | ₩51,975 | ₩52,443 | ₩51,735 | ₩52,242 | +0.51% | 43.4만 |
|---|
| 2026.09.17 | ₩51,882 | ₩52,002 | ₩51,468 | ₩51,495 | -0.75% | 19만 |
|---|
| 2026.09.16 | ₩52,670 | ₩52,750 | ₩51,869 | ₩52,736 | +0.13% | 45.8만 |
|---|
| 2026.09.15 | ₩53,124 | ₩53,190 | ₩52,803 | ₩52,870 | -0.48% | 40.6만 |
|---|
| 2026.09.14 | ₩52,830 | ₩53,257 | ₩52,122 | ₩52,496 | -0.63% | 29.1만 |
|---|
| 2026.09.11 | ₩52,122 | ₩52,803 | ₩51,882 | ₩52,750 | +1.20% | 37.5만 |
|---|
| 2026.09.10 | ₩52,523 | ₩52,963 | ₩52,042 | ₩52,750 | +0.43% | 38.6만 |
|---|
| 2026.09.09 | ₩50,881 | ₩51,989 | ₩50,841 | ₩51,615 | +1.44% | 30.3만 |
|---|
| 2026.09.08 | ₩50,694 | ₩51,295 | ₩50,654 | ₩50,974 | +0.55% | 7.5만 |
|---|
| 2026.09.04 | ₩50,841 | ₩50,974 | ₩50,547 | ₩50,974 | +0.26% | 9.3만 |
|---|
| 2026.09.03 | ₩50,761 | ₩51,094 | ₩50,614 | ₩51,081 | +0.63% | 20.3만 |
|---|
| 2026.09.02 | ₩51,188 | ₩51,708 | ₩51,028 | ₩51,708 | +1.02% | 21.9만 |
|---|
| 2026.09.01 | ₩51,254 | ₩51,428 | ₩50,680 | ₩51,361 | +0.21% | 23.3만 |
|---|
| 2026.08.31 | ₩50,974 | ₩51,321 | ₩50,881 | ₩50,934 | -0.08% | 20.3만 |
|---|
| 2026.08.28 | ₩50,120 | ₩50,560 | ₩49,506 | ₩50,427 | +0.61% | 27.1만 |
|---|
| 2026.08.27 | ₩49,893 | ₩50,240 | ₩49,799 | ₩49,999 | +0.21% | 5.5만 |
|---|
| 2026.08.26 | ₩49,773 | ₩50,120 | ₩49,773 | ₩49,853 | +0.16% | 20.8만 |
|---|
| 2026.08.25 | ₩49,973 | ₩50,186 | ₩49,599 | ₩49,639 | -0.67% | 26.7만 |
|---|
| 2026.08.24 | ₩50,867 | ₩50,881 | ₩50,333 | ₩50,774 | -0.18% | 35.1만 |
|---|
| 2026.08.21 | ₩51,108 | ₩51,548 | ₩51,041 | ₩51,401 | +0.57% | 21.4만 |
|---|
| 2026.08.20 | ₩50,961 | ₩51,214 | ₩50,453 | ₩50,907 | -0.10% | 26.9만 |
|---|
| 2026.08.19 | ₩50,400 | ₩50,640 | ₩50,093 | ₩50,146 | -0.50% | 49.3만 |
|---|
| 2026.08.18 | ₩52,403 | ₩52,496 | ₩51,682 | ₩51,909 | -0.94% | 58.2만 |
|---|
| 2026.08.17 | ₩51,735 | ₩52,309 | ₩51,628 | ₩52,189 | +0.88% | 19.2만 |
|---|
| 2026.08.14 | ₩51,108 | ₩51,628 | ₩50,921 | ₩51,375 | +0.52% | 25.8만 |
|---|
| 2026.08.13 | ₩50,640 | ₩50,761 | ₩50,120 | ₩50,667 | +0.05% | 15만 |
|---|
| 2026.08.12 | ₩50,747 | ₩51,295 | ₩50,747 | ₩51,281 | +1.05% | 8.9만 |
|---|
| 2026.08.11 | ₩50,934 | ₩51,201 | ₩50,747 | ₩51,121 | +0.37% | 41.9만 |
|---|
| 2026.08.10 | ₩50,774 | ₩51,335 | ₩50,761 | ₩51,335 | +1.10% | 24.3만 |
|---|
| 2026.08.07 | ₩50,333 | ₩50,734 | ₩50,160 | ₩50,507 | +0.34% | 23만 |
|---|
| 2026.08.06 | ₩50,427 | ₩50,907 | ₩50,226 | ₩50,841 | +0.82% | 15.7만 |
|---|
| 2026.08.05 | ₩50,106 | ₩50,387 | ₩49,839 | ₩50,093 | -0.03% | 14.5만 |
|---|
| 2026.08.04 | ₩50,480 | ₩50,600 | ₩50,106 | ₩50,213 | -0.53% | 33.2만 |
|---|
| 2026.08.03 | ₩50,987 | ₩51,388 | ₩50,814 | ₩50,961 | -0.05% | 54.9만 |
|---|
| 2026.07.31 | ₩51,081 | ₩51,802 | ₩51,081 | ₩51,335 | +0.50% | 38.8만 |
|---|
| 2026.07.30 | ₩50,734 | ₩51,134 | ₩50,534 | ₩50,654 | -0.16% | 21.4만 |
|---|
| 2026.07.29 | ₩49,025 | ₩50,694 | ₩49,025 | ₩50,694 | +3.40% | 36.4만 |
|---|
| 2026.07.28 | ₩49,399 | ₩49,492 | ₩48,878 | ₩48,878 | -1.05% | 39.9만 |
|---|
| 2026.07.27 | ₩49,546 | ₩49,879 | ₩49,372 | ₩49,719 | +0.35% | 36.1만 |
|---|
| 2026.07.24 | ₩49,986 | ₩50,106 | ₩49,586 | ₩49,933 | -0.11% | 18.7만 |
|---|
| 2026.07.23 | ₩50,467 | ₩50,467 | ₩49,973 | ₩50,133 | -0.66% | 24.9만 |
|---|
| 2026.07.22 | ₩49,639 | ₩49,973 | ₩49,452 | ₩49,866 | +0.46% | 33.2만 |
|---|
| 2026.07.21 | ₩49,532 | ₩49,879 | ₩49,465 | ₩49,626 | +0.19% | 14.3만 |
|---|
| 2026.07.20 | ₩48,838 | ₩49,452 | ₩48,771 | ₩49,292 | +0.93% | 28.3만 |
|---|
| 2026.07.17 | ₩48,504 | ₩48,584 | ₩48,090 | ₩48,504 | 0.00% | 44.3만 |
|---|
| 2026.07.16 | ₩49,238 | ₩49,359 | ₩48,891 | ₩48,945 | -0.60% | 20.1만 |
|---|
| 2026.07.15 | ₩49,052 | ₩49,052 | ₩48,651 | ₩48,851 | -0.41% | 23.4만 |
|---|
| 2026.07.14 | ₩48,811 | ₩49,065 | ₩48,544 | ₩48,931 | +0.25% | 38.4만 |
|---|
| 2026.07.13 | ₩48,771 | ₩49,145 | ₩48,744 | ₩49,132 | +0.74% | 24.9만 |
|---|
| 2026.07.10 | ₩48,411 | ₩48,704 | ₩48,331 | ₩48,477 | +0.14% | 17.7만 |
|---|
| 2026.07.09 | ₩48,704 | ₩48,704 | ₩48,237 | ₩48,464 | -0.49% | 30.7만 |
|---|
| 2026.07.08 | ₩48,598 | ₩48,958 | ₩48,491 | ₩48,571 | -0.05% | 56.9만 |
|---|
| 2026.07.07 | ₩47,757 | ₩48,384 | ₩47,530 | ₩48,384 | +1.31% | 31.4만 |
|---|
| 2026.07.06 | ₩47,316 | ₩47,703 | ₩47,316 | ₩47,329 | +0.03% | 20만 |
|---|
| 2026.07.02 | ₩47,396 | ₩47,409 | ₩46,982 | ₩47,209 | -0.39% | 70.4만 |
|---|
| 2026.07.01 | ₩47,222 | ₩47,303 | ₩46,889 | ₩47,222 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩45,767 | ₩46,648 | ₩45,767 | ₩46,648 | +1.93% | 54.8만 |
|---|
| 2026.06.29 | ₩45,580 | ₩45,660 | ₩45,407 | ₩45,514 | -0.15% | 43.6만 |
|---|
| 2026.06.26 | ₩45,941 | ₩45,967 | ₩45,554 | ₩45,594 | -0.76% | 19.6만 |
|---|
| 2026.06.25 | ₩45,260 | ₩45,607 | ₩45,073 | ₩45,567 | +0.68% | 40.7만 |
|---|
| 2026.06.24 | ₩45,741 | ₩45,781 | ₩45,420 | ₩45,487 | -0.55% | 38.6만 |
|---|
| 2026.06.23 | ₩47,076 | ₩47,169 | ₩46,822 | ₩46,915 | -0.34% | 19.6만 |
|---|
| 2026.06.22 | ₩46,942 | ₩47,289 | ₩46,889 | ₩47,156 | +0.46% | 34.7만 |
|---|
| 2026.06.18 | ₩46,128 | ₩46,528 | ₩45,967 | ₩46,475 | +0.75% | 111.1만 |
|---|
| 2026.06.17 | ₩46,795 | ₩47,810 | ₩46,568 | ₩46,835 | +0.09% | 65.8만 |
|---|
| 2026.06.16 | ₩47,249 | ₩47,303 | ₩46,769 | ₩46,982 | -0.57% | 24.9만 |
|---|
| 2026.06.15 | ₩47,222 | ₩47,556 | ₩47,089 | ₩47,476 | +0.54% | 24만 |
|---|
| 2026.06.12 | ₩47,556 | ₩47,837 | ₩47,369 | ₩47,449 | -0.22% | 59.6만 |
|---|
| 2026.06.11 | ₩48,104 | ₩48,237 | ₩47,102 | ₩47,222 | -1.83% | 92.3만 |
|---|
| 2026.06.10 | ₩48,157 | ₩48,651 | ₩47,957 | ₩48,477 | +0.67% | 40.8만 |
|---|
| 2026.06.09 | ₩48,304 | ₩48,531 | ₩48,077 | ₩48,104 | -0.41% | 65.3만 |
|---|
| 2026.06.08 | ₩48,050 | ₩48,731 | ₩47,930 | ₩48,731 | +1.42% | 44만 |
|---|
| 2026.06.05 | ₩48,264 | ₩48,331 | ₩47,890 | ₩48,184 | -0.17% | 61.9만 |
|---|
| 2026.06.04 | ₩47,503 | ₩47,730 | ₩47,423 | ₩47,636 | +0.28% | 19.1만 |
|---|
| 2026.06.03 | ₩47,877 | ₩48,397 | ₩47,716 | ₩47,877 | 0.00% | 29.8만 |
|---|
| 2026.06.02 | ₩47,343 | ₩47,636 | ₩47,263 | ₩47,516 | +0.37% | 25.8만 |
|---|
| 2026.06.01 | ₩48,170 | ₩48,464 | ₩47,583 | ₩47,730 | -0.91% | 54.7만 |
|---|
| 2026.05.29 | ₩47,650 | ₩47,917 | ₩47,463 | ₩47,757 | +0.22% | 55.3만 |
|---|
| 2026.05.28 | ₩48,077 | ₩48,210 | ₩47,570 | ₩47,690 | -0.81% | 111.5만 |
|---|
| 2026.05.27 | ₩48,210 | ₩48,317 | ₩47,943 | ₩48,291 | +0.17% | 51만 |
|---|
| 2026.05.26 | ₩48,090 | ₩48,624 | ₩48,064 | ₩48,397 | +0.64% | 69.9만 |
|---|
| 2026.05.22 | ₩48,985 | ₩49,492 | ₩48,905 | ₩48,998 | +0.03% | 61.4만 |
|---|
| 2026.05.21 | ₩50,093 | ₩50,400 | ₩49,319 | ₩49,332 | -1.52% | 80.7만 |
|---|
| 2026.05.20 | ₩50,747 | ₩50,841 | ₩49,559 | ₩49,732 | -2.00% | 121.4만 |
|---|
| 2026.05.19 | ₩50,907 | ₩51,108 | ₩50,547 | ₩50,854 | -0.10% | 132.4만 |
|---|
| 2026.05.18 | ₩49,986 | ₩50,440 | ₩49,719 | ₩50,066 | +0.16% | 141.2만 |
|---|
| 2026.05.15 | ₩49,799 | ₩50,093 | ₩49,652 | ₩49,959 | +0.32% | 108.1만 |
|---|
| 2026.05.14 | ₩48,130 | ₩48,558 | ₩48,024 | ₩48,451 | +0.67% | 27.3만 |
|---|
| 2026.05.13 | ₩48,491 | ₩48,918 | ₩48,371 | ₩48,664 | +0.36% | 53.7만 |
|---|
| 2026.05.12 | ₩48,237 | ₩48,531 | ₩48,157 | ₩48,451 | +0.44% | 41.5만 |
|---|
| 2026.05.11 | ₩47,396 | ₩47,850 | ₩47,383 | ₩47,797 | +0.85% | 21.7만 |
|---|
| 2026.05.08 | ₩47,156 | ₩47,289 | ₩46,955 | ₩47,209 | +0.11% | 21만 |
|---|
| 2026.05.07 | ₩46,889 | ₩47,676 | ₩46,889 | ₩47,623 | +1.57% | 30.8만 |
|---|
| 2026.05.06 | ₩47,196 | ₩47,289 | ₩47,036 | ₩47,116 | -0.17% | 44만 |
|---|
| 2026.05.05 | ₩48,184 | ₩48,264 | ₩47,837 | ₩47,903 | -0.58% | 30.6만 |
|---|
| 2026.05.04 | ₩47,957 | ₩48,624 | ₩47,943 | ₩48,397 | +0.92% | 79.6만 |
|---|
| 2026.05.01 | ₩47,770 | ₩47,943 | ₩47,196 | ₩47,757 | -0.03% | 32.2만 |
|---|
| 2026.04.30 | ₩47,650 | ₩48,224 | ₩47,650 | ₩48,037 | +0.81% | 48.9만 |
|---|
| 2026.04.29 | ₩47,556 | ₩48,024 | ₩47,530 | ₩47,903 | +0.73% | 116.8만 |
|---|
| 2026.04.28 | ₩47,369 | ₩47,556 | ₩47,102 | ₩47,116 | -0.54% | 27.2만 |
|---|
| 2026.04.27 | ₩46,996 | ₩47,276 | ₩46,822 | ₩47,142 | +0.31% | 26.1만 |
|---|
| 2026.04.24 | ₩47,049 | ₩47,209 | ₩46,622 | ₩46,715 | -0.71% | 39.6만 |
|---|
| 2026.04.23 | ₩46,568 | ₩47,182 | ₩46,355 | ₩46,835 | +0.57% | 55.3만 |
|---|
| 2026.04.22 | ₩46,328 | ₩46,688 | ₩46,221 | ₩46,595 | +0.58% | 31.6만 |
|---|
| 2026.04.21 | ₩46,368 | ₩46,942 | ₩46,275 | ₩46,742 | +0.81% | 50.5만 |
|---|
| 2026.04.20 | ₩46,261 | ₩46,648 | ₩46,235 | ₩46,301 | +0.09% | 25.6만 |
|---|
| 2026.04.17 | ₩46,328 | ₩46,435 | ₩46,101 | ₩46,315 | -0.03% | 47.8만 |
|---|
| 2026.04.16 | ₩46,395 | ₩47,182 | ₩46,355 | ₩47,102 | +1.53% | 34.1만 |
|---|
| 2026.04.15 | ₩46,288 | ₩46,582 | ₩46,221 | ₩46,475 | +0.40% | 22.3만 |
|---|
| 2026.04.14 | ₩46,622 | ₩46,662 | ₩46,034 | ₩46,061 | -1.20% | 31.6만 |
|---|
| 2026.04.13 | ₩46,889 | ₩47,102 | ₩46,515 | ₩46,555 | -0.71% | 28.9만 |
|---|
| 2026.04.10 | ₩46,715 | ₩46,982 | ₩46,622 | ₩46,915 | +0.43% | 27만 |
|---|
| 2026.04.09 | ₩46,582 | ₩46,902 | ₩46,101 | ₩46,555 | -0.06% | 41만 |
|---|
| 2026.04.08 | ₩45,834 | ₩46,542 | ₩45,741 | ₩46,315 | +1.05% | 57.6만 |
|---|
| 2026.04.07 | ₩46,755 | ₩47,396 | ₩46,582 | ₩46,622 | -0.29% | 39.5만 |
|---|
| 2026.04.06 | ₩46,782 | ₩46,875 | ₩46,395 | ₩46,582 | -0.43% | 29만 |
|---|
| 2026.04.02 | ₩47,049 | ₩47,102 | ₩46,328 | ₩46,328 | -1.53% | 65.7만 |
|---|
| 2026.04.01 | ₩46,929 | ₩46,982 | ₩46,461 | ₩46,929 | 0.00% | 84.6만 |
|---|
| 2026.03.31 | ₩46,555 | ₩46,996 | ₩46,355 | ₩46,915 | +0.77% | 93.1만 |
|---|
| 2026.03.30 | ₩46,929 | ₩47,062 | ₩46,542 | ₩46,769 | -0.34% | 66.8만 |
|---|
| 2026.03.27 | ₩48,197 | ₩48,224 | ₩47,490 | ₩48,090 | -0.22% | 85.9만 |
|---|
| 2026.03.26 | ₩47,142 | ₩47,636 | ₩46,915 | ₩47,383 | +0.51% | 57.6만 |
|---|
| 2026.03.25 | ₩46,755 | ₩47,036 | ₩46,568 | ₩46,568 | -0.40% | 53.7만 |
|---|
| 2026.03.24 | ₩48,170 | ₩48,251 | ₩47,490 | ₩47,743 | -0.89% | 69만 |
|---|
| 2026.03.23 | ₩47,583 | ₩47,823 | ₩46,982 | ₩47,316 | -0.56% | 114.7만 |
|---|
| 2026.03.20 | ₩46,942 | ₩48,050 | ₩46,889 | ₩47,943 | +2.13% | 101.7만 |
|---|
| 2026.03.19 | ₩46,715 | ₩46,742 | ₩45,941 | ₩46,208 | -1.09% | 57.7만 |
|---|
| 2026.03.18 | ₩46,328 | ₩46,782 | ₩46,235 | ₩46,782 | +0.98% | 32만 |
|---|
| 2026.03.17 | ₩46,275 | ₩46,341 | ₩46,114 | ₩46,181 | -0.20% | 32.7만 |
|---|
| 2026.03.16 | ₩46,461 | ₩46,702 | ₩46,315 | ₩46,461 | 0.00% | 40.6만 |
|---|
| 2026.03.13 | ₩46,769 | ₩47,249 | ₩46,528 | ₩47,169 | +0.86% | 42만 |
|---|
| 2026.03.12 | ₩46,729 | ₩46,902 | ₩46,408 | ₩46,622 | -0.23% | 32만 |
|---|
| 2026.03.11 | ₩45,874 | ₩46,555 | ₩45,807 | ₩46,515 | +1.40% | 48만 |
|---|
| 2026.03.10 | ₩44,766 | ₩45,313 | ₩44,659 | ₩45,260 | +1.10% | 50.5만 |
|---|
| 2026.03.09 | ₩45,340 | ₩45,380 | ₩44,272 | ₩44,339 | -2.21% | 33.8만 |
|---|
| 2026.03.06 | ₩45,287 | ₩45,554 | ₩44,659 | ₩45,086 | -0.44% | 41.3만 |
|---|
| 2026.03.05 | ₩44,926 | ₩45,073 | ₩44,619 | ₩44,806 | -0.27% | 51.5만 |
|---|
| 2026.03.04 | ₩44,325 | ₩44,432 | ₩44,125 | ₩44,419 | +0.21% | 34.9만 |
|---|
| 2026.03.03 | ₩44,566 | ₩44,592 | ₩43,885 | ₩44,192 | -0.84% | 89.5만 |
|---|
| 2026.03.02 | ₩43,578 | ₩44,178 | ₩43,578 | ₩43,965 | +0.89% | 110.9만 |
|---|
| 2026.02.27 | ₩43,150 | ₩43,297 | ₩43,017 | ₩43,084 | -0.15% | 63.7만 |
|---|
| 2026.02.26 | ₩43,738 | ₩43,751 | ₩43,498 | ₩43,591 | -0.34% | 29.8만 |
|---|
| 2026.02.25 | ₩44,045 | ₩44,085 | ₩43,725 | ₩43,992 | -0.12% | 19.4만 |
|---|
| 2026.02.24 | ₩43,818 | ₩44,018 | ₩43,751 | ₩43,818 | 0.00% | 23.6만 |
|---|
| 2026.02.23 | ₩44,232 | ₩44,245 | ₩43,751 | ₩44,045 | -0.42% | 28.8만 |
|---|
| 2026.02.20 | ₩44,045 | ₩44,779 | ₩44,045 | ₩44,272 | +0.52% | 33.7만 |
|---|
| 2026.02.19 | ₩44,339 | ₩44,352 | ₩44,005 | ₩44,098 | -0.54% | 28.4만 |
|---|
| 2026.02.18 | ₩44,018 | ₩44,259 | ₩43,885 | ₩44,259 | +0.55% | 27.3만 |
|---|
| 2026.02.17 | ₩43,765 | ₩43,951 | ₩43,618 | ₩43,871 | +0.24% | 33.7만 |
|---|
| 2026.02.13 | ₩44,058 | ₩44,152 | ₩43,885 | ₩44,085 | +0.06% | 65.8만 |
|---|
| 2026.02.12 | ₩45,340 | ₩45,340 | ₩44,352 | ₩44,379 | -2.12% | 40.8만 |
|---|
| 2026.02.11 | ₩45,674 | ₩45,754 | ₩45,220 | ₩45,634 | -0.09% | 26.9만 |
|---|
| 2026.02.10 | ₩45,447 | ₩45,447 | ₩45,126 | ₩45,153 | -0.65% | 38만 |
|---|
| 2026.02.09 | ₩46,502 | ₩46,715 | ₩46,141 | ₩46,208 | -0.63% | 23.2만 |
|---|
| 2026.02.06 | ₩46,248 | ₩46,515 | ₩46,181 | ₩46,221 | -0.06% | 34.1만 |
|---|
| 2026.02.05 | ₩46,729 | ₩46,955 | ₩46,181 | ₩46,221 | -1.09% | 85만 |
|---|
| 2026.02.04 | ₩47,089 | ₩47,276 | ₩46,955 | ₩47,209 | +0.26% | 18.6만 |
|---|
| 2026.02.03 | ₩47,276 | ₩47,316 | ₩46,915 | ₩46,929 | -0.73% | 24.8만 |
|---|
| 2026.02.02 | ₩46,648 | ₩47,156 | ₩46,635 | ₩47,116 | +1.00% | 46.7만 |
|---|
| 2026.01.30 | ₩46,648 | ₩46,875 | ₩46,435 | ₩46,875 | +0.49% | 35.9만 |
|---|
| 2026.01.29 | ₩46,849 | ₩46,915 | ₩46,221 | ₩46,341 | -1.08% | 50.1만 |
|---|
| 2026.01.28 | ₩46,461 | ₩46,648 | ₩46,288 | ₩46,368 | -0.20% | 29.8만 |
|---|
| 2026.01.27 | ₩45,821 | ₩46,248 | ₩45,687 | ₩46,181 | +0.79% | 32.7만 |
|---|
| 2026.01.26 | ₩45,500 | ₩45,674 | ₩45,380 | ₩45,567 | +0.15% | 61.7만 |
|---|
| 2026.01.23 | ₩46,061 | ₩46,408 | ₩45,861 | ₩45,967 | -0.20% | 40만 |
|---|
| 2026.01.22 | ₩46,662 | ₩46,755 | ₩46,114 | ₩46,181 | -1.03% | 48.1만 |
|---|
| 2026.01.21 | ₩47,142 | ₩47,329 | ₩46,395 | ₩46,568 | -1.22% | 69.6만 |
|---|
| 2026.01.20 | ₩47,329 | ₩47,436 | ₩46,942 | ₩47,303 | -0.06% | 103.5만 |
|---|
| 2026.01.16 | ₩45,741 | ₩46,168 | ₩45,554 | ₩46,088 | +0.76% | 28.5만 |
|---|
| 2026.01.15 | ₩45,180 | ₩45,487 | ₩45,140 | ₩45,460 | +0.62% | 22.4만 |
|---|
| 2026.01.14 | ₩45,914 | ₩45,914 | ₩45,367 | ₩45,433 | -1.05% | 27.7만 |
|---|
| 2026.01.13 | ₩45,874 | ₩46,275 | ₩45,874 | ₩46,021 | +0.32% | 21.1만 |
|---|
| 2026.01.12 | ₩46,301 | ₩46,421 | ₩45,901 | ₩46,141 | -0.35% | 19.8만 |
|---|
| 2026.01.09 | ₩46,502 | ₩46,675 | ₩45,781 | ₩45,794 | -1.52% | 31.1만 |
|---|
| 2026.01.08 | ₩46,448 | ₩46,542 | ₩46,235 | ₩46,461 | +0.03% | 15.7만 |
|---|
| 2026.01.07 | ₩45,901 | ₩46,275 | ₩45,754 | ₩45,927 | +0.06% | 32.5만 |
|---|
| 2026.01.06 | ₩46,635 | ₩46,915 | ₩46,461 | ₩46,515 | -0.26% | 36.4만 |
|---|
| 2026.01.05 | ₩46,608 | ₩46,648 | ₩46,235 | ₩46,328 | -0.60% | 38.1만 |
|---|
| 2026.01.02 | ₩46,248 | ₩46,635 | ₩45,420 | ₩46,608 | +0.78% | 43.6만 |
|---|
| 2025.12.31 | ₩46,008 | ₩46,648 | ₩45,807 | ₩46,648 | +1.39% | 28.7만 |
|---|
| 2025.12.30 | ₩45,967 | ₩45,994 | ₩45,634 | ₩45,821 | -0.32% | 24.3만 |
|---|
| 2025.12.29 | ₩45,727 | ₩45,861 | ₩45,580 | ₩45,620 | -0.23% | 12.1만 |
|---|
| 2025.12.26 | ₩45,527 | ₩46,048 | ₩45,487 | ₩45,901 | +0.82% | 23만 |
|---|
| 2025.12.24 | ₩45,834 | ₩45,981 | ₩45,540 | ₩45,607 | -0.50% | 24.5만 |
|---|
| 2025.12.23 | ₩47,022 | ₩47,036 | ₩46,395 | ₩46,395 | -1.33% | 41만 |
|---|
| 2025.12.22 | ₩46,595 | ₩46,769 | ₩46,568 | ₩46,688 | +0.20% | 24만 |
|---|
| 2025.12.19 | ₩46,408 | ₩46,582 | ₩46,235 | ₩46,528 | +0.26% | 28.3만 |
|---|
| 2025.12.18 | ₩46,168 | ₩46,221 | ₩45,901 | ₩46,074 | -0.20% | 24.3만 |
|---|
| 2025.12.17 | ₩46,702 | ₩46,702 | ₩46,315 | ₩46,502 | -0.43% | 25.1만 |
|---|
| 2025.12.16 | ₩47,129 | ₩47,156 | ₩46,315 | ₩46,315 | -1.73% | 29.9만 |
|---|
| 2025.12.15 | ₩46,595 | ₩46,942 | ₩46,395 | ₩46,942 | +0.74% | 37만 |
|---|
| 2025.12.12 | ₩46,942 | ₩47,142 | ₩46,835 | ₩46,849 | -0.20% | 35.1만 |
|---|
| 2025.12.11 | ₩45,554 | ₩46,181 | ₩45,380 | ₩46,181 | +1.38% | 28.9만 |
|---|
| 2025.12.10 | ₩46,221 | ₩46,381 | ₩45,634 | ₩45,981 | -0.52% | 50.8만 |
|---|
| 2025.12.09 | ₩45,901 | ₩46,381 | ₩45,741 | ₩46,301 | +0.87% | 35.5만 |
|---|
| 2025.12.08 | ₩46,021 | ₩46,688 | ₩46,021 | ₩46,435 | +0.90% | 57만 |
|---|
| 2025.12.05 | ₩45,634 | ₩46,154 | ₩45,634 | ₩46,061 | +0.94% | 50.6만 |
|---|
| 2025.12.04 | ₩45,220 | ₩45,647 | ₩45,206 | ₩45,554 | +0.74% | 18.9만 |
|---|
| 2025.12.03 | ₩45,233 | ₩45,393 | ₩44,980 | ₩45,033 | -0.44% | 28.5만 |
|---|
| 2025.12.02 | ₩45,540 | ₩45,674 | ₩45,166 | ₩45,300 | -0.53% | 33.4만 |
|---|
| 2025.12.01 | ₩45,247 | ₩45,407 | ₩45,153 | ₩45,327 | +0.18% | 61.8만 |
|---|
| 2025.11.28 | ₩43,765 | ₩44,472 | ₩43,765 | ₩44,178 | +0.95% | 44만 |
|---|
| 2025.11.26 | ₩44,219 | ₩44,566 | ₩43,765 | ₩43,765 | -1.03% | 33만 |
|---|
| 2025.11.25 | ₩44,112 | ₩44,232 | ₩43,818 | ₩44,152 | +0.09% | 69.1만 |
|---|
| 2025.11.24 | ₩44,459 | ₩44,566 | ₩44,299 | ₩44,379 | -0.18% | 42.5만 |
|---|
| 2025.11.21 | ₩44,699 | ₩45,166 | ₩44,659 | ₩44,926 | +0.51% | 82.7만 |
|---|
| 2025.11.20 | ₩45,353 | ₩45,353 | ₩44,899 | ₩45,060 | -0.65% | 32.8만 |
|---|
| 2025.11.19 | ₩45,086 | ₩45,474 | ₩45,033 | ₩45,407 | +0.71% | 40.3만 |
|---|
| 2025.11.18 | ₩44,939 | ₩45,514 | ₩44,873 | ₩45,380 | +0.98% | 50.2만 |
|---|
| 2025.11.17 | ₩45,220 | ₩45,327 | ₩44,993 | ₩45,193 | -0.06% | 26.9만 |
|---|
| 2025.11.14 | ₩44,539 | ₩45,420 | ₩44,472 | ₩45,407 | +1.95% | 46.8만 |
|---|
| 2025.11.13 | ₩44,432 | ₩44,886 | ₩44,352 | ₩44,886 | +1.02% | 30.9만 |
|---|
| 2025.11.12 | ₩44,312 | ₩44,379 | ₩43,965 | ₩44,178 | -0.30% | 22.2만 |
|---|
| 2025.11.11 | ₩44,325 | ₩44,459 | ₩44,205 | ₩44,312 | -0.03% | 28.3만 |
|---|
| 2025.11.10 | ₩44,726 | ₩44,859 | ₩44,566 | ₩44,726 | 0.00% | 21.3만 |
|---|
| 2025.11.07 | ₩44,833 | ₩44,859 | ₩44,352 | ₩44,686 | -0.33% | 34.3만 |
|---|
| 2025.11.06 | ₩44,606 | ₩44,686 | ₩44,339 | ₩44,392 | -0.48% | 47.2만 |
|---|
| 2025.11.05 | ₩44,699 | ₩45,327 | ₩44,659 | ₩45,166 | +1.05% | 37.9만 |
|---|
| 2025.11.04 | ₩44,419 | ₩44,486 | ₩44,138 | ₩44,272 | -0.33% | 21.7만 |
|---|
| 2025.11.03 | ₩44,526 | ₩44,753 | ₩44,379 | ₩44,392 | -0.30% | 68.8만 |
|---|
| 2025.10.31 | ₩43,938 | ₩44,272 | ₩43,858 | ₩44,085 | +0.33% | 39.7만 |
|---|
| 2025.10.30 | ₩44,112 | ₩44,125 | ₩43,538 | ₩43,885 | -0.51% | 80.2만 |
|---|
| 2025.10.29 | ₩42,643 | ₩43,471 | ₩42,643 | ₩43,431 | +1.85% | 68.2만 |
|---|
| 2025.10.28 | ₩42,670 | ₩42,710 | ₩42,389 | ₩42,523 | -0.34% | 34.4만 |
|---|
| 2025.10.27 | ₩43,190 | ₩43,377 | ₩42,656 | ₩42,656 | -1.24% | 44.5만 |
|---|
| 2025.10.24 | ₩42,897 | ₩43,284 | ₩42,857 | ₩43,150 | +0.59% | 48.1만 |
|---|
| 2025.10.23 | ₩42,857 | ₩43,137 | ₩42,683 | ₩42,950 | +0.22% | 45.8만 |
|---|
| 2025.10.22 | ₩42,496 | ₩42,630 | ₩42,336 | ₩42,443 | -0.13% | 18.9만 |
|---|
| 2025.10.21 | ₩42,483 | ₩42,550 | ₩42,309 | ₩42,496 | +0.03% | 52.3만 |
|---|
| 2025.10.20 | ₩42,977 | ₩43,150 | ₩42,817 | ₩42,883 | -0.22% | 101.3만 |
|---|
| 2025.10.17 | ₩43,164 | ₩43,458 | ₩43,137 | ₩43,231 | +0.15% | 51.2만 |
|---|
| 2025.10.16 | ₩43,778 | ₩43,871 | ₩42,870 | ₩43,004 | -1.77% | 62.2만 |
|---|
| 2025.10.15 | ₩43,351 | ₩43,871 | ₩43,084 | ₩43,684 | +0.77% | 61.3만 |
|---|
| 2025.10.14 | ₩43,644 | ₩43,858 | ₩43,431 | ₩43,471 | -0.40% | 44.7만 |
|---|
| 2025.10.13 | ₩44,032 | ₩44,392 | ₩43,738 | ₩43,738 | -0.67% | 38.6만 |
|---|
| 2025.10.10 | ₩44,325 | ₩44,405 | ₩43,604 | ₩43,738 | -1.33% | 90.4만 |
|---|