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 | ₩56,595 | ₩56,969 | ₩56,194 | ₩56,207 | -0.68% | 32.8만 |
| 2026.10.08 | ₩57,370 | ₩57,531 | ₩56,247 | ₩56,395 | -1.70% | 31.9만 |
| 2026.10.07 | ₩58,426 | ₩58,506 | ₩57,210 | ₩57,451 | -1.67% | 21.4만 |
| 2026.10.06 | ₩57,197 | ₩57,531 | ₩56,689 | ₩57,156 | -0.07% | 24.1만 |
| 2026.10.05 | ₩57,344 | ₩58,012 | ₩57,183 | ₩57,397 | +0.09% | 35.8만 |
| 2026.10.02 | ₩56,194 | ₩57,170 | ₩55,633 | ₩56,862 | +1.19% | 51만 |
| 2026.10.01 | ₩57,611 | ₩57,852 | ₩55,940 | ₩56,395 | -2.11% | 57.9만 |
| 2026.09.30 | ₩56,141 | ₩57,183 | ₩56,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,796 |
| +1.17% |
| 39.9만 |
| 2026.09.29 | ₩55,646 | ₩56,742 | ₩55,646 | ₩56,181 | +0.96% | 53.6만 |
|---|
| 2026.09.28 | ₩55,526 | ₩56,100 | ₩55,285 | ₩55,512 | -0.02% | 54만 |
|---|
| 2026.09.25 | ₩54,670 | ₩55,325 | ₩54,430 | ₩54,684 | +0.02% | 124.5만 |
|---|
| 2026.09.24 | ₩53,267 | ₩54,470 | ₩52,946 | ₩54,470 | +2.26% | 38.3만 |
|---|
| 2026.09.23 | ₩51,676 | ₩53,320 | ₩51,676 | ₩53,026 | +2.61% | 40만 |
|---|
| 2026.09.22 | ₩51,582 | ₩51,957 | ₩51,435 | ₩51,609 | +0.05% | 12.6만 |
|---|
| 2026.09.21 | ₩51,623 | ₩51,970 | ₩51,596 | ₩51,596 | -0.05% | 15만 |
|---|
| 2026.09.18 | ₩52,037 | ₩52,505 | ₩51,796 | ₩52,304 | +0.51% | 43.4만 |
|---|
| 2026.09.17 | ₩51,943 | ₩52,064 | ₩51,529 | ₩51,556 | -0.75% | 19만 |
|---|
| 2026.09.16 | ₩52,732 | ₩52,812 | ₩51,930 | ₩52,799 | +0.13% | 45.8만 |
|---|
| 2026.09.15 | ₩53,186 | ₩53,253 | ₩52,866 | ₩52,933 | -0.48% | 40.6만 |
|---|
| 2026.09.14 | ₩52,892 | ₩53,320 | ₩52,184 | ₩52,558 | -0.63% | 29.1만 |
|---|
| 2026.09.11 | ₩52,184 | ₩52,866 | ₩51,943 | ₩52,812 | +1.20% | 37.5만 |
|---|
| 2026.09.10 | ₩52,585 | ₩53,026 | ₩52,104 | ₩52,812 | +0.43% | 38.6만 |
|---|
| 2026.09.09 | ₩50,941 | ₩52,050 | ₩50,901 | ₩51,676 | +1.44% | 30.3만 |
|---|
| 2026.09.08 | ₩50,754 | ₩51,355 | ₩50,714 | ₩51,034 | +0.55% | 7.5만 |
|---|
| 2026.09.04 | ₩50,901 | ₩51,034 | ₩50,607 | ₩51,034 | +0.26% | 9.3만 |
|---|
| 2026.09.03 | ₩50,821 | ₩51,155 | ₩50,674 | ₩51,141 | +0.63% | 20.3만 |
|---|
| 2026.09.02 | ₩51,248 | ₩51,770 | ₩51,088 | ₩51,770 | +1.02% | 21.9만 |
|---|
| 2026.09.01 | ₩51,315 | ₩51,489 | ₩50,740 | ₩51,422 | +0.21% | 23.3만 |
|---|
| 2026.08.31 | ₩51,034 | ₩51,382 | ₩50,941 | ₩50,994 | -0.08% | 20.3만 |
|---|
| 2026.08.28 | ₩50,179 | ₩50,620 | ₩49,564 | ₩50,486 | +0.61% | 27.1만 |
|---|
| 2026.08.27 | ₩49,952 | ₩50,299 | ₩49,858 | ₩50,059 | +0.21% | 5.5만 |
|---|
| 2026.08.26 | ₩49,831 | ₩50,179 | ₩49,831 | ₩49,912 | +0.16% | 20.8만 |
|---|
| 2026.08.25 | ₩50,032 | ₩50,246 | ₩49,658 | ₩49,698 | -0.67% | 26.7만 |
|---|
| 2026.08.24 | ₩50,928 | ₩50,941 | ₩50,393 | ₩50,834 | -0.18% | 35.1만 |
|---|
| 2026.08.21 | ₩51,168 | ₩51,609 | ₩51,101 | ₩51,462 | +0.57% | 21.4만 |
|---|
| 2026.08.20 | ₩51,021 | ₩51,275 | ₩50,513 | ₩50,968 | -0.10% | 26.9만 |
|---|
| 2026.08.19 | ₩50,460 | ₩50,700 | ₩50,152 | ₩50,206 | -0.50% | 49.3만 |
|---|
| 2026.08.18 | ₩52,465 | ₩52,558 | ₩51,743 | ₩51,970 | -0.94% | 58.2만 |
|---|
| 2026.08.17 | ₩51,796 | ₩52,371 | ₩51,689 | ₩52,251 | +0.88% | 19.2만 |
|---|
| 2026.08.14 | ₩51,168 | ₩51,689 | ₩50,981 | ₩51,435 | +0.52% | 25.8만 |
|---|
| 2026.08.13 | ₩50,700 | ₩50,821 | ₩50,179 | ₩50,727 | +0.05% | 15만 |
|---|
| 2026.08.12 | ₩50,807 | ₩51,355 | ₩50,807 | ₩51,342 | +1.05% | 8.9만 |
|---|
| 2026.08.11 | ₩50,994 | ₩51,262 | ₩50,807 | ₩51,181 | +0.37% | 41.9만 |
|---|
| 2026.08.10 | ₩50,834 | ₩51,395 | ₩50,821 | ₩51,395 | +1.10% | 24.3만 |
|---|
| 2026.08.07 | ₩50,393 | ₩50,794 | ₩50,219 | ₩50,567 | +0.34% | 23만 |
|---|
| 2026.08.06 | ₩50,486 | ₩50,968 | ₩50,286 | ₩50,901 | +0.82% | 15.7만 |
|---|
| 2026.08.05 | ₩50,166 | ₩50,446 | ₩49,898 | ₩50,152 | -0.03% | 14.5만 |
|---|
| 2026.08.04 | ₩50,540 | ₩50,660 | ₩50,166 | ₩50,273 | -0.53% | 33.2만 |
|---|
| 2026.08.03 | ₩51,048 | ₩51,449 | ₩50,874 | ₩51,021 | -0.05% | 54.9만 |
|---|
| 2026.07.31 | ₩51,141 | ₩51,863 | ₩51,141 | ₩51,395 | +0.50% | 38.8만 |
|---|
| 2026.07.30 | ₩50,794 | ₩51,195 | ₩50,593 | ₩50,714 | -0.16% | 21.4만 |
|---|
| 2026.07.29 | ₩49,083 | ₩50,754 | ₩49,083 | ₩50,754 | +3.40% | 36.4만 |
|---|
| 2026.07.28 | ₩49,457 | ₩49,551 | ₩48,936 | ₩48,936 | -1.05% | 39.9만 |
|---|
| 2026.07.27 | ₩49,604 | ₩49,938 | ₩49,430 | ₩49,778 | +0.35% | 36.1만 |
|---|
| 2026.07.24 | ₩50,045 | ₩50,166 | ₩49,644 | ₩49,992 | -0.11% | 18.7만 |
|---|
| 2026.07.23 | ₩50,527 | ₩50,527 | ₩50,032 | ₩50,192 | -0.66% | 24.9만 |
|---|
| 2026.07.22 | ₩49,698 | ₩50,032 | ₩49,511 | ₩49,925 | +0.46% | 33.2만 |
|---|
| 2026.07.21 | ₩49,591 | ₩49,938 | ₩49,524 | ₩49,684 | +0.19% | 14.3만 |
|---|
| 2026.07.20 | ₩48,896 | ₩49,511 | ₩48,829 | ₩49,350 | +0.93% | 28.3만 |
|---|
| 2026.07.17 | ₩48,562 | ₩48,642 | ₩48,147 | ₩48,562 | 0.00% | 44.3만 |
|---|
| 2026.07.16 | ₩49,297 | ₩49,417 | ₩48,949 | ₩49,003 | -0.60% | 20.1만 |
|---|
| 2026.07.15 | ₩49,110 | ₩49,110 | ₩48,709 | ₩48,909 | -0.41% | 23.4만 |
|---|
| 2026.07.14 | ₩48,869 | ₩49,123 | ₩48,602 | ₩48,989 | +0.25% | 38.4만 |
|---|
| 2026.07.13 | ₩48,829 | ₩49,203 | ₩48,802 | ₩49,190 | +0.74% | 24.9만 |
|---|
| 2026.07.10 | ₩48,468 | ₩48,762 | ₩48,388 | ₩48,535 | +0.14% | 17.7만 |
|---|
| 2026.07.09 | ₩48,762 | ₩48,762 | ₩48,294 | ₩48,521 | -0.49% | 30.7만 |
|---|
| 2026.07.08 | ₩48,655 | ₩49,016 | ₩48,548 | ₩48,628 | -0.05% | 56.9만 |
|---|
| 2026.07.07 | ₩47,813 | ₩48,441 | ₩47,586 | ₩48,441 | +1.31% | 31.4만 |
|---|
| 2026.07.06 | ₩47,372 | ₩47,760 | ₩47,372 | ₩47,385 | +0.03% | 20만 |
|---|
| 2026.07.02 | ₩47,452 | ₩47,466 | ₩47,038 | ₩47,265 | -0.39% | 70.4만 |
|---|
| 2026.07.01 | ₩47,278 | ₩47,359 | ₩46,944 | ₩47,278 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩45,821 | ₩46,704 | ₩45,821 | ₩46,704 | +1.93% | 54.8만 |
|---|
| 2026.06.29 | ₩45,634 | ₩45,714 | ₩45,460 | ₩45,567 | -0.15% | 43.6만 |
|---|
| 2026.06.26 | ₩45,995 | ₩46,022 | ₩45,608 | ₩45,648 | -0.76% | 19.6만 |
|---|
| 2026.06.25 | ₩45,313 | ₩45,661 | ₩45,126 | ₩45,621 | +0.68% | 40.7만 |
|---|
| 2026.06.24 | ₩45,795 | ₩45,835 | ₩45,474 | ₩45,541 | -0.55% | 38.6만 |
|---|
| 2026.06.23 | ₩47,131 | ₩47,225 | ₩46,877 | ₩46,971 | -0.34% | 19.6만 |
|---|
| 2026.06.22 | ₩46,998 | ₩47,345 | ₩46,944 | ₩47,212 | +0.46% | 34.7만 |
|---|
| 2026.06.18 | ₩46,182 | ₩46,583 | ₩46,022 | ₩46,530 | +0.75% | 111.1만 |
|---|
| 2026.06.17 | ₩46,851 | ₩47,867 | ₩46,623 | ₩46,891 | +0.09% | 65.8만 |
|---|
| 2026.06.16 | ₩47,305 | ₩47,359 | ₩46,824 | ₩47,038 | -0.57% | 24.9만 |
|---|
| 2026.06.15 | ₩47,278 | ₩47,613 | ₩47,145 | ₩47,532 | +0.54% | 24만 |
|---|
| 2026.06.12 | ₩47,613 | ₩47,893 | ₩47,425 | ₩47,506 | -0.22% | 59.6만 |
|---|
| 2026.06.11 | ₩48,161 | ₩48,294 | ₩47,158 | ₩47,278 | -1.83% | 92.3만 |
|---|
| 2026.06.10 | ₩48,214 | ₩48,709 | ₩48,014 | ₩48,535 | +0.67% | 40.8만 |
|---|
| 2026.06.09 | ₩48,361 | ₩48,588 | ₩48,134 | ₩48,161 | -0.41% | 65.3만 |
|---|
| 2026.06.08 | ₩48,107 | ₩48,789 | ₩47,987 | ₩48,789 | +1.42% | 44만 |
|---|
| 2026.06.05 | ₩48,321 | ₩48,388 | ₩47,947 | ₩48,241 | -0.17% | 61.9만 |
|---|
| 2026.06.04 | ₩47,559 | ₩47,786 | ₩47,479 | ₩47,693 | +0.28% | 19.1만 |
|---|
| 2026.06.03 | ₩47,933 | ₩48,455 | ₩47,773 | ₩47,933 | 0.00% | 29.8만 |
|---|
| 2026.06.02 | ₩47,399 | ₩47,693 | ₩47,318 | ₩47,572 | +0.37% | 25.8만 |
|---|
| 2026.06.01 | ₩48,227 | ₩48,521 | ₩47,639 | ₩47,786 | -0.91% | 54.7만 |
|---|
| 2026.05.29 | ₩47,706 | ₩47,973 | ₩47,519 | ₩47,813 | +0.22% | 55.3만 |
|---|
| 2026.05.28 | ₩48,134 | ₩48,268 | ₩47,626 | ₩47,746 | -0.81% | 111.5만 |
|---|
| 2026.05.27 | ₩48,268 | ₩48,374 | ₩48,000 | ₩48,348 | +0.17% | 51만 |
|---|
| 2026.05.26 | ₩48,147 | ₩48,682 | ₩48,120 | ₩48,455 | +0.64% | 69.9만 |
|---|
| 2026.05.22 | ₩49,043 | ₩49,551 | ₩48,963 | ₩49,056 | +0.03% | 61.4만 |
|---|
| 2026.05.21 | ₩50,152 | ₩50,460 | ₩49,377 | ₩49,390 | -1.52% | 80.7만 |
|---|
| 2026.05.20 | ₩50,807 | ₩50,901 | ₩49,618 | ₩49,791 | -2.00% | 121.4만 |
|---|
| 2026.05.19 | ₩50,968 | ₩51,168 | ₩50,607 | ₩50,914 | -0.10% | 132.4만 |
|---|
| 2026.05.18 | ₩50,045 | ₩50,500 | ₩49,778 | ₩50,126 | +0.16% | 141.2만 |
|---|
| 2026.05.15 | ₩49,858 | ₩50,152 | ₩49,711 | ₩50,019 | +0.32% | 108.1만 |
|---|
| 2026.05.14 | ₩48,187 | ₩48,615 | ₩48,080 | ₩48,508 | +0.67% | 27.3만 |
|---|
| 2026.05.13 | ₩48,548 | ₩48,976 | ₩48,428 | ₩48,722 | +0.36% | 53.7만 |
|---|
| 2026.05.12 | ₩48,294 | ₩48,588 | ₩48,214 | ₩48,508 | +0.44% | 41.5만 |
|---|
| 2026.05.11 | ₩47,452 | ₩47,907 | ₩47,439 | ₩47,853 | +0.85% | 21.7만 |
|---|
| 2026.05.08 | ₩47,212 | ₩47,345 | ₩47,011 | ₩47,265 | +0.11% | 21만 |
|---|
| 2026.05.07 | ₩46,944 | ₩47,733 | ₩46,944 | ₩47,679 | +1.57% | 30.8만 |
|---|
| 2026.05.06 | ₩47,252 | ₩47,345 | ₩47,091 | ₩47,171 | -0.17% | 44만 |
|---|
| 2026.05.05 | ₩48,241 | ₩48,321 | ₩47,893 | ₩47,960 | -0.58% | 30.6만 |
|---|
| 2026.05.04 | ₩48,014 | ₩48,682 | ₩48,000 | ₩48,455 | +0.92% | 79.6만 |
|---|
| 2026.05.01 | ₩47,826 | ₩48,000 | ₩47,252 | ₩47,813 | -0.03% | 32.2만 |
|---|
| 2026.04.30 | ₩47,706 | ₩48,281 | ₩47,706 | ₩48,094 | +0.81% | 48.9만 |
|---|
| 2026.04.29 | ₩47,613 | ₩48,080 | ₩47,586 | ₩47,960 | +0.73% | 116.8만 |
|---|
| 2026.04.28 | ₩47,425 | ₩47,613 | ₩47,158 | ₩47,171 | -0.54% | 27.2만 |
|---|
| 2026.04.27 | ₩47,051 | ₩47,332 | ₩46,877 | ₩47,198 | +0.31% | 26.1만 |
|---|
| 2026.04.24 | ₩47,105 | ₩47,265 | ₩46,677 | ₩46,770 | -0.71% | 39.6만 |
|---|
| 2026.04.23 | ₩46,623 | ₩47,238 | ₩46,410 | ₩46,891 | +0.57% | 55.3만 |
|---|
| 2026.04.22 | ₩46,383 | ₩46,744 | ₩46,276 | ₩46,650 | +0.58% | 31.6만 |
|---|
| 2026.04.21 | ₩46,423 | ₩46,998 | ₩46,329 | ₩46,797 | +0.81% | 50.5만 |
|---|
| 2026.04.20 | ₩46,316 | ₩46,704 | ₩46,289 | ₩46,356 | +0.09% | 25.6만 |
|---|
| 2026.04.17 | ₩46,383 | ₩46,490 | ₩46,156 | ₩46,369 | -0.03% | 47.8만 |
|---|
| 2026.04.16 | ₩46,450 | ₩47,238 | ₩46,410 | ₩47,158 | +1.53% | 34.1만 |
|---|
| 2026.04.15 | ₩46,343 | ₩46,637 | ₩46,276 | ₩46,530 | +0.40% | 22.3만 |
|---|
| 2026.04.14 | ₩46,677 | ₩46,717 | ₩46,089 | ₩46,115 | -1.20% | 31.6만 |
|---|
| 2026.04.13 | ₩46,944 | ₩47,158 | ₩46,570 | ₩46,610 | -0.71% | 28.9만 |
|---|
| 2026.04.10 | ₩46,770 | ₩47,038 | ₩46,677 | ₩46,971 | +0.43% | 27만 |
|---|
| 2026.04.09 | ₩46,637 | ₩46,958 | ₩46,156 | ₩46,610 | -0.06% | 41만 |
|---|
| 2026.04.08 | ₩45,888 | ₩46,597 | ₩45,795 | ₩46,369 | +1.05% | 57.6만 |
|---|
| 2026.04.07 | ₩46,811 | ₩47,452 | ₩46,637 | ₩46,677 | -0.29% | 39.5만 |
|---|
| 2026.04.06 | ₩46,837 | ₩46,931 | ₩46,450 | ₩46,637 | -0.43% | 29만 |
|---|
| 2026.04.02 | ₩47,105 | ₩47,158 | ₩46,383 | ₩46,383 | -1.53% | 65.7만 |
|---|
| 2026.04.01 | ₩46,984 | ₩47,038 | ₩46,516 | ₩46,984 | 0.00% | 84.6만 |
|---|
| 2026.03.31 | ₩46,610 | ₩47,051 | ₩46,410 | ₩46,971 | +0.77% | 93.1만 |
|---|
| 2026.03.30 | ₩46,984 | ₩47,118 | ₩46,597 | ₩46,824 | -0.34% | 66.8만 |
|---|
| 2026.03.27 | ₩48,254 | ₩48,281 | ₩47,546 | ₩48,147 | -0.22% | 85.9만 |
|---|
| 2026.03.26 | ₩47,198 | ₩47,693 | ₩46,971 | ₩47,439 | +0.51% | 57.6만 |
|---|
| 2026.03.25 | ₩46,811 | ₩47,091 | ₩46,623 | ₩46,623 | -0.40% | 53.7만 |
|---|
| 2026.03.24 | ₩48,227 | ₩48,308 | ₩47,546 | ₩47,800 | -0.89% | 69만 |
|---|
| 2026.03.23 | ₩47,639 | ₩47,880 | ₩47,038 | ₩47,372 | -0.56% | 114.7만 |
|---|
| 2026.03.20 | ₩46,998 | ₩48,107 | ₩46,944 | ₩48,000 | +2.13% | 101.7만 |
|---|
| 2026.03.19 | ₩46,770 | ₩46,797 | ₩45,995 | ₩46,262 | -1.09% | 57.7만 |
|---|
| 2026.03.18 | ₩46,383 | ₩46,837 | ₩46,289 | ₩46,837 | +0.98% | 32만 |
|---|
| 2026.03.17 | ₩46,329 | ₩46,396 | ₩46,169 | ₩46,236 | -0.20% | 32.7만 |
|---|
| 2026.03.16 | ₩46,516 | ₩46,757 | ₩46,369 | ₩46,516 | 0.00% | 40.6만 |
|---|
| 2026.03.13 | ₩46,824 | ₩47,305 | ₩46,583 | ₩47,225 | +0.86% | 42만 |
|---|
| 2026.03.12 | ₩46,784 | ₩46,958 | ₩46,463 | ₩46,677 | -0.23% | 32만 |
|---|
| 2026.03.11 | ₩45,928 | ₩46,610 | ₩45,861 | ₩46,570 | +1.40% | 48만 |
|---|
| 2026.03.10 | ₩44,819 | ₩45,367 | ₩44,712 | ₩45,313 | +1.10% | 50.5만 |
|---|
| 2026.03.09 | ₩45,394 | ₩45,434 | ₩44,324 | ₩44,391 | -2.21% | 33.8만 |
|---|
| 2026.03.06 | ₩45,340 | ₩45,608 | ₩44,712 | ₩45,140 | -0.44% | 41.3만 |
|---|
| 2026.03.05 | ₩44,979 | ₩45,126 | ₩44,672 | ₩44,859 | -0.27% | 51.5만 |
|---|
| 2026.03.04 | ₩44,378 | ₩44,485 | ₩44,177 | ₩44,471 | +0.21% | 34.9만 |
|---|
| 2026.03.03 | ₩44,618 | ₩44,645 | ₩43,937 | ₩44,244 | -0.84% | 89.5만 |
|---|
| 2026.03.02 | ₩43,629 | ₩44,231 | ₩43,629 | ₩44,017 | +0.89% | 110.9만 |
|---|
| 2026.02.27 | ₩43,201 | ₩43,349 | ₩43,068 | ₩43,135 | -0.15% | 63.7만 |
|---|
| 2026.02.26 | ₩43,790 | ₩43,803 | ₩43,549 | ₩43,643 | -0.34% | 29.8만 |
|---|
| 2026.02.25 | ₩44,097 | ₩44,137 | ₩43,776 | ₩44,044 | -0.12% | 19.4만 |
|---|
| 2026.02.24 | ₩43,870 | ₩44,070 | ₩43,803 | ₩43,870 | 0.00% | 23.6만 |
|---|
| 2026.02.23 | ₩44,284 | ₩44,298 | ₩43,803 | ₩44,097 | -0.42% | 28.8만 |
|---|
| 2026.02.20 | ₩44,097 | ₩44,832 | ₩44,097 | ₩44,324 | +0.52% | 33.7만 |
|---|
| 2026.02.19 | ₩44,391 | ₩44,405 | ₩44,057 | ₩44,151 | -0.54% | 28.4만 |
|---|
| 2026.02.18 | ₩44,070 | ₩44,311 | ₩43,937 | ₩44,311 | +0.55% | 27.3만 |
|---|
| 2026.02.17 | ₩43,816 | ₩44,004 | ₩43,669 | ₩43,923 | +0.24% | 33.7만 |
|---|
| 2026.02.13 | ₩44,110 | ₩44,204 | ₩43,937 | ₩44,137 | +0.06% | 65.8만 |
|---|
| 2026.02.12 | ₩45,394 | ₩45,394 | ₩44,405 | ₩44,431 | -2.12% | 40.8만 |
|---|
| 2026.02.11 | ₩45,728 | ₩45,808 | ₩45,273 | ₩45,688 | -0.09% | 26.9만 |
|---|
| 2026.02.10 | ₩45,501 | ₩45,501 | ₩45,180 | ₩45,207 | -0.65% | 38만 |
|---|
| 2026.02.09 | ₩46,557 | ₩46,770 | ₩46,196 | ₩46,262 | -0.63% | 23.2만 |
|---|
| 2026.02.06 | ₩46,303 | ₩46,570 | ₩46,236 | ₩46,276 | -0.06% | 34.1만 |
|---|
| 2026.02.05 | ₩46,784 | ₩47,011 | ₩46,236 | ₩46,276 | -1.09% | 85만 |
|---|
| 2026.02.04 | ₩47,145 | ₩47,332 | ₩47,011 | ₩47,265 | +0.26% | 18.6만 |
|---|
| 2026.02.03 | ₩47,332 | ₩47,372 | ₩46,971 | ₩46,984 | -0.73% | 24.8만 |
|---|
| 2026.02.02 | ₩46,704 | ₩47,212 | ₩46,690 | ₩47,171 | +1.00% | 46.7만 |
|---|
| 2026.01.30 | ₩46,704 | ₩46,931 | ₩46,490 | ₩46,931 | +0.49% | 35.9만 |
|---|
| 2026.01.29 | ₩46,904 | ₩46,971 | ₩46,276 | ₩46,396 | -1.08% | 50.1만 |
|---|
| 2026.01.28 | ₩46,516 | ₩46,704 | ₩46,343 | ₩46,423 | -0.20% | 29.8만 |
|---|
| 2026.01.27 | ₩45,875 | ₩46,303 | ₩45,741 | ₩46,236 | +0.79% | 32.7만 |
|---|
| 2026.01.26 | ₩45,554 | ₩45,728 | ₩45,434 | ₩45,621 | +0.15% | 61.7만 |
|---|
| 2026.01.23 | ₩46,115 | ₩46,463 | ₩45,915 | ₩46,022 | -0.20% | 40만 |
|---|
| 2026.01.22 | ₩46,717 | ₩46,811 | ₩46,169 | ₩46,236 | -1.03% | 48.1만 |
|---|
| 2026.01.21 | ₩47,198 | ₩47,385 | ₩46,450 | ₩46,623 | -1.22% | 69.6만 |
|---|
| 2026.01.20 | ₩47,385 | ₩47,492 | ₩46,998 | ₩47,359 | -0.06% | 103.5만 |
|---|
| 2026.01.16 | ₩45,795 | ₩46,222 | ₩45,608 | ₩46,142 | +0.76% | 28.5만 |
|---|
| 2026.01.15 | ₩45,233 | ₩45,541 | ₩45,193 | ₩45,514 | +0.62% | 22.4만 |
|---|
| 2026.01.14 | ₩45,968 | ₩45,968 | ₩45,420 | ₩45,487 | -1.05% | 27.7만 |
|---|
| 2026.01.13 | ₩45,928 | ₩46,329 | ₩45,928 | ₩46,075 | +0.32% | 21.1만 |
|---|
| 2026.01.12 | ₩46,356 | ₩46,476 | ₩45,955 | ₩46,196 | -0.35% | 19.8만 |
|---|
| 2026.01.09 | ₩46,557 | ₩46,730 | ₩45,835 | ₩45,848 | -1.52% | 31.1만 |
|---|
| 2026.01.08 | ₩46,503 | ₩46,597 | ₩46,289 | ₩46,516 | +0.03% | 15.7만 |
|---|
| 2026.01.07 | ₩45,955 | ₩46,329 | ₩45,808 | ₩45,982 | +0.06% | 32.5만 |
|---|
| 2026.01.06 | ₩46,690 | ₩46,971 | ₩46,516 | ₩46,570 | -0.26% | 36.4만 |
|---|
| 2026.01.05 | ₩46,663 | ₩46,704 | ₩46,289 | ₩46,383 | -0.60% | 38.1만 |
|---|
| 2026.01.02 | ₩46,303 | ₩46,690 | ₩45,474 | ₩46,663 | +0.78% | 43.6만 |
|---|
| 2025.12.31 | ₩46,062 | ₩46,704 | ₩45,861 | ₩46,704 | +1.39% | 28.7만 |
|---|
| 2025.12.30 | ₩46,022 | ₩46,049 | ₩45,688 | ₩45,875 | -0.32% | 24.3만 |
|---|
| 2025.12.29 | ₩45,781 | ₩45,915 | ₩45,634 | ₩45,674 | -0.23% | 12.1만 |
|---|
| 2025.12.26 | ₩45,581 | ₩46,102 | ₩45,541 | ₩45,955 | +0.82% | 23만 |
|---|
| 2025.12.24 | ₩45,888 | ₩46,035 | ₩45,594 | ₩45,661 | -0.50% | 24.5만 |
|---|
| 2025.12.23 | ₩47,078 | ₩47,091 | ₩46,450 | ₩46,450 | -1.33% | 41만 |
|---|
| 2025.12.22 | ₩46,650 | ₩46,824 | ₩46,623 | ₩46,744 | +0.20% | 24만 |
|---|
| 2025.12.19 | ₩46,463 | ₩46,637 | ₩46,289 | ₩46,583 | +0.26% | 28.3만 |
|---|
| 2025.12.18 | ₩46,222 | ₩46,276 | ₩45,955 | ₩46,129 | -0.20% | 24.3만 |
|---|
| 2025.12.17 | ₩46,757 | ₩46,757 | ₩46,369 | ₩46,557 | -0.43% | 25.1만 |
|---|
| 2025.12.16 | ₩47,185 | ₩47,212 | ₩46,369 | ₩46,369 | -1.73% | 29.9만 |
|---|
| 2025.12.15 | ₩46,650 | ₩46,998 | ₩46,450 | ₩46,998 | +0.74% | 37만 |
|---|
| 2025.12.12 | ₩46,998 | ₩47,198 | ₩46,891 | ₩46,904 | -0.20% | 35.1만 |
|---|
| 2025.12.11 | ₩45,608 | ₩46,236 | ₩45,434 | ₩46,236 | +1.38% | 28.9만 |
|---|
| 2025.12.10 | ₩46,276 | ₩46,436 | ₩45,688 | ₩46,035 | -0.52% | 50.8만 |
|---|
| 2025.12.09 | ₩45,955 | ₩46,436 | ₩45,795 | ₩46,356 | +0.87% | 35.5만 |
|---|
| 2025.12.08 | ₩46,075 | ₩46,744 | ₩46,075 | ₩46,490 | +0.90% | 57만 |
|---|
| 2025.12.05 | ₩45,688 | ₩46,209 | ₩45,688 | ₩46,115 | +0.94% | 50.6만 |
|---|
| 2025.12.04 | ₩45,273 | ₩45,701 | ₩45,260 | ₩45,608 | +0.74% | 18.9만 |
|---|
| 2025.12.03 | ₩45,287 | ₩45,447 | ₩45,033 | ₩45,086 | -0.44% | 28.5만 |
|---|
| 2025.12.02 | ₩45,594 | ₩45,728 | ₩45,220 | ₩45,354 | -0.53% | 33.4만 |
|---|
| 2025.12.01 | ₩45,300 | ₩45,460 | ₩45,207 | ₩45,380 | +0.18% | 61.8만 |
|---|
| 2025.11.28 | ₩43,816 | ₩44,525 | ₩43,816 | ₩44,231 | +0.95% | 44만 |
|---|
| 2025.11.26 | ₩44,271 | ₩44,618 | ₩43,816 | ₩43,816 | -1.03% | 33만 |
|---|
| 2025.11.25 | ₩44,164 | ₩44,284 | ₩43,870 | ₩44,204 | +0.09% | 69.1만 |
|---|
| 2025.11.24 | ₩44,511 | ₩44,618 | ₩44,351 | ₩44,431 | -0.18% | 42.5만 |
|---|
| 2025.11.21 | ₩44,752 | ₩45,220 | ₩44,712 | ₩44,979 | +0.51% | 82.7만 |
|---|
| 2025.11.20 | ₩45,407 | ₩45,407 | ₩44,953 | ₩45,113 | -0.65% | 32.8만 |
|---|
| 2025.11.19 | ₩45,140 | ₩45,527 | ₩45,086 | ₩45,460 | +0.71% | 40.3만 |
|---|
| 2025.11.18 | ₩44,993 | ₩45,567 | ₩44,926 | ₩45,434 | +0.98% | 50.2만 |
|---|
| 2025.11.17 | ₩45,273 | ₩45,380 | ₩45,046 | ₩45,247 | -0.06% | 26.9만 |
|---|
| 2025.11.14 | ₩44,592 | ₩45,474 | ₩44,525 | ₩45,460 | +1.95% | 46.8만 |
|---|
| 2025.11.13 | ₩44,485 | ₩44,939 | ₩44,405 | ₩44,939 | +1.02% | 30.9만 |
|---|
| 2025.11.12 | ₩44,364 | ₩44,431 | ₩44,017 | ₩44,231 | -0.30% | 22.2만 |
|---|
| 2025.11.11 | ₩44,378 | ₩44,511 | ₩44,257 | ₩44,364 | -0.03% | 28.3만 |
|---|
| 2025.11.10 | ₩44,779 | ₩44,912 | ₩44,618 | ₩44,779 | 0.00% | 21.3만 |
|---|
| 2025.11.07 | ₩44,886 | ₩44,912 | ₩44,405 | ₩44,739 | -0.33% | 34.3만 |
|---|
| 2025.11.06 | ₩44,658 | ₩44,739 | ₩44,391 | ₩44,445 | -0.48% | 47.2만 |
|---|
| 2025.11.05 | ₩44,752 | ₩45,380 | ₩44,712 | ₩45,220 | +1.05% | 37.9만 |
|---|
| 2025.11.04 | ₩44,471 | ₩44,538 | ₩44,191 | ₩44,324 | -0.33% | 21.7만 |
|---|
| 2025.11.03 | ₩44,578 | ₩44,806 | ₩44,431 | ₩44,445 | -0.30% | 68.8만 |
|---|
| 2025.10.31 | ₩43,990 | ₩44,324 | ₩43,910 | ₩44,137 | +0.33% | 39.7만 |
|---|
| 2025.10.30 | ₩44,164 | ₩44,177 | ₩43,589 | ₩43,937 | -0.51% | 80.2만 |
|---|
| 2025.10.29 | ₩42,694 | ₩43,522 | ₩42,694 | ₩43,482 | +1.85% | 68.2만 |
|---|
| 2025.10.28 | ₩42,720 | ₩42,760 | ₩42,440 | ₩42,573 | -0.34% | 34.4만 |
|---|
| 2025.10.27 | ₩43,242 | ₩43,429 | ₩42,707 | ₩42,707 | -1.24% | 44.5만 |
|---|
| 2025.10.24 | ₩42,948 | ₩43,335 | ₩42,907 | ₩43,201 | +0.59% | 48.1만 |
|---|
| 2025.10.23 | ₩42,907 | ₩43,188 | ₩42,734 | ₩43,001 | +0.22% | 45.8만 |
|---|
| 2025.10.22 | ₩42,547 | ₩42,680 | ₩42,386 | ₩42,493 | -0.13% | 18.9만 |
|---|
| 2025.10.21 | ₩42,533 | ₩42,600 | ₩42,359 | ₩42,547 | +0.03% | 52.3만 |
|---|
| 2025.10.20 | ₩43,028 | ₩43,201 | ₩42,867 | ₩42,934 | -0.22% | 101.3만 |
|---|
| 2025.10.17 | ₩43,215 | ₩43,509 | ₩43,188 | ₩43,282 | +0.15% | 51.2만 |
|---|
| 2025.10.16 | ₩43,830 | ₩43,923 | ₩42,921 | ₩43,054 | -1.77% | 62.2만 |
|---|
| 2025.10.15 | ₩43,402 | ₩43,923 | ₩43,135 | ₩43,736 | +0.77% | 61.3만 |
|---|
| 2025.10.14 | ₩43,696 | ₩43,910 | ₩43,482 | ₩43,522 | -0.40% | 44.7만 |
|---|
| 2025.10.13 | ₩44,084 | ₩44,445 | ₩43,790 | ₩43,790 | -0.67% | 38.6만 |
|---|
| 2025.10.10 | ₩44,378 | ₩44,458 | ₩43,656 | ₩43,790 | -1.33% | 90.4만 |
|---|