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 | ₩56,579 | ₩56,954 | ₩56,178 | ₩56,192 | -0.68% | 32.8만 |
| 2026.10.08 | ₩57,354 | ₩57,515 | ₩56,232 | ₩56,379 | -1.70% | 31.9만 |
| 2026.10.07 | ₩58,410 | ₩58,490 | ₩57,194 | ₩57,435 | -1.67% | 21.4만 |
| 2026.10.06 | ₩57,181 | ₩57,515 | ₩56,673 | ₩57,141 | -0.07% | 24.1만 |
| 2026.10.05 | ₩57,328 | ₩57,996 | ₩57,167 | ₩57,381 | +0.09% | 35.8만 |
| 2026.10.02 | ₩56,178 | ₩57,154 | ₩55,617 | ₩56,847 | +1.19% | 51만 |
| 2026.10.01 | ₩57,595 | ₩57,835 | ₩55,925 | ₩56,379 | -2.11% | 57.9만 |
| 2026.09.30 | ₩56,125 | ₩57,167 | ₩56,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,780 |
| +1.17% |
| 39.9만 |
| 2026.09.29 | ₩55,631 | ₩56,726 | ₩55,631 | ₩56,165 | +0.96% | 53.6만 |
|---|
| 2026.09.28 | ₩55,510 | ₩56,085 | ₩55,270 | ₩55,497 | -0.02% | 54만 |
|---|
| 2026.09.25 | ₩54,655 | ₩55,310 | ₩54,415 | ₩54,668 | +0.02% | 124.5만 |
|---|
| 2026.09.24 | ₩53,252 | ₩54,455 | ₩52,931 | ₩54,455 | +2.26% | 38.3만 |
|---|
| 2026.09.23 | ₩51,662 | ₩53,305 | ₩51,662 | ₩53,011 | +2.61% | 40만 |
|---|
| 2026.09.22 | ₩51,568 | ₩51,942 | ₩51,421 | ₩51,595 | +0.05% | 12.6만 |
|---|
| 2026.09.21 | ₩51,608 | ₩51,956 | ₩51,582 | ₩51,582 | -0.05% | 15만 |
|---|
| 2026.09.18 | ₩52,023 | ₩52,490 | ₩51,782 | ₩52,290 | +0.51% | 43.4만 |
|---|
| 2026.09.17 | ₩51,929 | ₩52,049 | ₩51,515 | ₩51,541 | -0.75% | 19만 |
|---|
| 2026.09.16 | ₩52,717 | ₩52,798 | ₩51,916 | ₩52,784 | +0.13% | 45.8만 |
|---|
| 2026.09.15 | ₩53,172 | ₩53,239 | ₩52,851 | ₩52,918 | -0.48% | 40.6만 |
|---|
| 2026.09.14 | ₩52,878 | ₩53,305 | ₩52,170 | ₩52,544 | -0.63% | 29.1만 |
|---|
| 2026.09.11 | ₩52,170 | ₩52,851 | ₩51,929 | ₩52,798 | +1.20% | 37.5만 |
|---|
| 2026.09.10 | ₩52,570 | ₩53,011 | ₩52,089 | ₩52,798 | +0.43% | 38.6만 |
|---|
| 2026.09.09 | ₩50,927 | ₩52,036 | ₩50,887 | ₩51,662 | +1.44% | 30.3만 |
|---|
| 2026.09.08 | ₩50,740 | ₩51,341 | ₩50,700 | ₩51,020 | +0.55% | 7.5만 |
|---|
| 2026.09.04 | ₩50,887 | ₩51,020 | ₩50,593 | ₩51,020 | +0.26% | 9.3만 |
|---|
| 2026.09.03 | ₩50,807 | ₩51,141 | ₩50,660 | ₩51,127 | +0.63% | 20.3만 |
|---|
| 2026.09.02 | ₩51,234 | ₩51,755 | ₩51,074 | ₩51,755 | +1.02% | 21.9만 |
|---|
| 2026.09.01 | ₩51,301 | ₩51,475 | ₩50,726 | ₩51,408 | +0.21% | 23.3만 |
|---|
| 2026.08.31 | ₩51,020 | ₩51,368 | ₩50,927 | ₩50,980 | -0.08% | 20.3만 |
|---|
| 2026.08.28 | ₩50,165 | ₩50,606 | ₩49,550 | ₩50,472 | +0.61% | 27.1만 |
|---|
| 2026.08.27 | ₩49,938 | ₩50,285 | ₩49,844 | ₩50,045 | +0.21% | 5.5만 |
|---|
| 2026.08.26 | ₩49,818 | ₩50,165 | ₩49,818 | ₩49,898 | +0.16% | 20.8만 |
|---|
| 2026.08.25 | ₩50,018 | ₩50,232 | ₩49,644 | ₩49,684 | -0.67% | 26.7만 |
|---|
| 2026.08.24 | ₩50,913 | ₩50,927 | ₩50,379 | ₩50,820 | -0.18% | 35.1만 |
|---|
| 2026.08.21 | ₩51,154 | ₩51,595 | ₩51,087 | ₩51,448 | +0.57% | 21.4만 |
|---|
| 2026.08.20 | ₩51,007 | ₩51,261 | ₩50,499 | ₩50,954 | -0.10% | 26.9만 |
|---|
| 2026.08.19 | ₩50,446 | ₩50,686 | ₩50,138 | ₩50,192 | -0.50% | 49.3만 |
|---|
| 2026.08.18 | ₩52,450 | ₩52,544 | ₩51,729 | ₩51,956 | -0.94% | 58.2만 |
|---|
| 2026.08.17 | ₩51,782 | ₩52,357 | ₩51,675 | ₩52,236 | +0.88% | 19.2만 |
|---|
| 2026.08.14 | ₩51,154 | ₩51,675 | ₩50,967 | ₩51,421 | +0.52% | 25.8만 |
|---|
| 2026.08.13 | ₩50,686 | ₩50,807 | ₩50,165 | ₩50,713 | +0.05% | 15만 |
|---|
| 2026.08.12 | ₩50,793 | ₩51,341 | ₩50,793 | ₩51,328 | +1.05% | 8.9만 |
|---|
| 2026.08.11 | ₩50,980 | ₩51,247 | ₩50,793 | ₩51,167 | +0.37% | 41.9만 |
|---|
| 2026.08.10 | ₩50,820 | ₩51,381 | ₩50,807 | ₩51,381 | +1.10% | 24.3만 |
|---|
| 2026.08.07 | ₩50,379 | ₩50,780 | ₩50,205 | ₩50,553 | +0.34% | 23만 |
|---|
| 2026.08.06 | ₩50,472 | ₩50,954 | ₩50,272 | ₩50,887 | +0.82% | 15.7만 |
|---|
| 2026.08.05 | ₩50,152 | ₩50,432 | ₩49,884 | ₩50,138 | -0.03% | 14.5만 |
|---|
| 2026.08.04 | ₩50,526 | ₩50,646 | ₩50,152 | ₩50,259 | -0.53% | 33.2만 |
|---|
| 2026.08.03 | ₩51,034 | ₩51,435 | ₩50,860 | ₩51,007 | -0.05% | 54.9만 |
|---|
| 2026.07.31 | ₩51,127 | ₩51,849 | ₩51,127 | ₩51,381 | +0.50% | 38.8만 |
|---|
| 2026.07.30 | ₩50,780 | ₩51,181 | ₩50,579 | ₩50,700 | -0.16% | 21.4만 |
|---|
| 2026.07.29 | ₩49,069 | ₩50,740 | ₩49,069 | ₩50,740 | +3.40% | 36.4만 |
|---|
| 2026.07.28 | ₩49,443 | ₩49,537 | ₩48,922 | ₩48,922 | -1.05% | 39.9만 |
|---|
| 2026.07.27 | ₩49,590 | ₩49,925 | ₩49,417 | ₩49,764 | +0.35% | 36.1만 |
|---|
| 2026.07.24 | ₩50,031 | ₩50,152 | ₩49,631 | ₩49,978 | -0.11% | 18.7만 |
|---|
| 2026.07.23 | ₩50,513 | ₩50,513 | ₩50,018 | ₩50,178 | -0.66% | 24.9만 |
|---|
| 2026.07.22 | ₩49,684 | ₩50,018 | ₩49,497 | ₩49,911 | +0.46% | 33.2만 |
|---|
| 2026.07.21 | ₩49,577 | ₩49,925 | ₩49,510 | ₩49,671 | +0.19% | 14.3만 |
|---|
| 2026.07.20 | ₩48,882 | ₩49,497 | ₩48,815 | ₩49,337 | +0.93% | 28.3만 |
|---|
| 2026.07.17 | ₩48,548 | ₩48,628 | ₩48,134 | ₩48,548 | 0.00% | 44.3만 |
|---|
| 2026.07.16 | ₩49,283 | ₩49,403 | ₩48,936 | ₩48,989 | -0.60% | 20.1만 |
|---|
| 2026.07.15 | ₩49,096 | ₩49,096 | ₩48,695 | ₩48,896 | -0.41% | 23.4만 |
|---|
| 2026.07.14 | ₩48,855 | ₩49,109 | ₩48,588 | ₩48,976 | +0.25% | 38.4만 |
|---|
| 2026.07.13 | ₩48,815 | ₩49,190 | ₩48,789 | ₩49,176 | +0.74% | 24.9만 |
|---|
| 2026.07.10 | ₩48,455 | ₩48,749 | ₩48,374 | ₩48,521 | +0.14% | 17.7만 |
|---|
| 2026.07.09 | ₩48,749 | ₩48,749 | ₩48,281 | ₩48,508 | -0.49% | 30.7만 |
|---|
| 2026.07.08 | ₩48,642 | ₩49,002 | ₩48,535 | ₩48,615 | -0.05% | 56.9만 |
|---|
| 2026.07.07 | ₩47,800 | ₩48,428 | ₩47,573 | ₩48,428 | +1.31% | 31.4만 |
|---|
| 2026.07.06 | ₩47,359 | ₩47,746 | ₩47,359 | ₩47,372 | +0.03% | 20만 |
|---|
| 2026.07.02 | ₩47,439 | ₩47,452 | ₩47,025 | ₩47,252 | -0.39% | 70.4만 |
|---|
| 2026.07.01 | ₩47,265 | ₩47,345 | ₩46,931 | ₩47,265 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩45,809 | ₩46,691 | ₩45,809 | ₩46,691 | +1.93% | 54.8만 |
|---|
| 2026.06.29 | ₩45,622 | ₩45,702 | ₩45,448 | ₩45,555 | -0.15% | 43.6만 |
|---|
| 2026.06.26 | ₩45,982 | ₩46,009 | ₩45,595 | ₩45,635 | -0.76% | 19.6만 |
|---|
| 2026.06.25 | ₩45,301 | ₩45,648 | ₩45,114 | ₩45,608 | +0.68% | 40.7만 |
|---|
| 2026.06.24 | ₩45,782 | ₩45,822 | ₩45,461 | ₩45,528 | -0.55% | 38.6만 |
|---|
| 2026.06.23 | ₩47,118 | ₩47,212 | ₩46,864 | ₩46,958 | -0.34% | 19.6만 |
|---|
| 2026.06.22 | ₩46,985 | ₩47,332 | ₩46,931 | ₩47,198 | +0.46% | 34.7만 |
|---|
| 2026.06.18 | ₩46,170 | ₩46,570 | ₩46,009 | ₩46,517 | +0.75% | 111.1만 |
|---|
| 2026.06.17 | ₩46,838 | ₩47,853 | ₩46,610 | ₩46,878 | +0.09% | 65.8만 |
|---|
| 2026.06.16 | ₩47,292 | ₩47,345 | ₩46,811 | ₩47,025 | -0.57% | 24.9만 |
|---|
| 2026.06.15 | ₩47,265 | ₩47,599 | ₩47,132 | ₩47,519 | +0.54% | 24만 |
|---|
| 2026.06.12 | ₩47,599 | ₩47,880 | ₩47,412 | ₩47,492 | -0.22% | 59.6만 |
|---|
| 2026.06.11 | ₩48,147 | ₩48,281 | ₩47,145 | ₩47,265 | -1.83% | 92.3만 |
|---|
| 2026.06.10 | ₩48,201 | ₩48,695 | ₩48,000 | ₩48,521 | +0.67% | 40.8만 |
|---|
| 2026.06.09 | ₩48,348 | ₩48,575 | ₩48,121 | ₩48,147 | -0.41% | 65.3만 |
|---|
| 2026.06.08 | ₩48,094 | ₩48,775 | ₩47,974 | ₩48,775 | +1.42% | 44만 |
|---|
| 2026.06.05 | ₩48,308 | ₩48,374 | ₩47,933 | ₩48,227 | -0.17% | 61.9만 |
|---|
| 2026.06.04 | ₩47,546 | ₩47,773 | ₩47,466 | ₩47,680 | +0.28% | 19.1만 |
|---|
| 2026.06.03 | ₩47,920 | ₩48,441 | ₩47,760 | ₩47,920 | 0.00% | 29.8만 |
|---|
| 2026.06.02 | ₩47,386 | ₩47,680 | ₩47,305 | ₩47,559 | +0.37% | 25.8만 |
|---|
| 2026.06.01 | ₩48,214 | ₩48,508 | ₩47,626 | ₩47,773 | -0.91% | 54.7만 |
|---|
| 2026.05.29 | ₩47,693 | ₩47,960 | ₩47,506 | ₩47,800 | +0.22% | 55.3만 |
|---|
| 2026.05.28 | ₩48,121 | ₩48,254 | ₩47,613 | ₩47,733 | -0.81% | 111.5만 |
|---|
| 2026.05.27 | ₩48,254 | ₩48,361 | ₩47,987 | ₩48,334 | +0.17% | 51만 |
|---|
| 2026.05.26 | ₩48,134 | ₩48,668 | ₩48,107 | ₩48,441 | +0.64% | 69.9만 |
|---|
| 2026.05.22 | ₩49,029 | ₩49,537 | ₩48,949 | ₩49,043 | +0.03% | 61.4만 |
|---|
| 2026.05.21 | ₩50,138 | ₩50,446 | ₩49,363 | ₩49,377 | -1.52% | 80.7만 |
|---|
| 2026.05.20 | ₩50,793 | ₩50,887 | ₩49,604 | ₩49,778 | -2.00% | 121.4만 |
|---|
| 2026.05.19 | ₩50,954 | ₩51,154 | ₩50,593 | ₩50,900 | -0.10% | 132.4만 |
|---|
| 2026.05.18 | ₩50,031 | ₩50,486 | ₩49,764 | ₩50,112 | +0.16% | 141.2만 |
|---|
| 2026.05.15 | ₩49,844 | ₩50,138 | ₩49,697 | ₩50,005 | +0.32% | 108.1만 |
|---|
| 2026.05.14 | ₩48,174 | ₩48,602 | ₩48,067 | ₩48,495 | +0.67% | 27.3만 |
|---|
| 2026.05.13 | ₩48,535 | ₩48,962 | ₩48,415 | ₩48,709 | +0.36% | 53.7만 |
|---|
| 2026.05.12 | ₩48,281 | ₩48,575 | ₩48,201 | ₩48,495 | +0.44% | 41.5만 |
|---|
| 2026.05.11 | ₩47,439 | ₩47,893 | ₩47,426 | ₩47,840 | +0.85% | 21.7만 |
|---|
| 2026.05.08 | ₩47,198 | ₩47,332 | ₩46,998 | ₩47,252 | +0.11% | 21만 |
|---|
| 2026.05.07 | ₩46,931 | ₩47,720 | ₩46,931 | ₩47,666 | +1.57% | 30.8만 |
|---|
| 2026.05.06 | ₩47,239 | ₩47,332 | ₩47,078 | ₩47,158 | -0.17% | 44만 |
|---|
| 2026.05.05 | ₩48,227 | ₩48,308 | ₩47,880 | ₩47,947 | -0.58% | 30.6만 |
|---|
| 2026.05.04 | ₩48,000 | ₩48,668 | ₩47,987 | ₩48,441 | +0.92% | 79.6만 |
|---|
| 2026.05.01 | ₩47,813 | ₩47,987 | ₩47,239 | ₩47,800 | -0.03% | 32.2만 |
|---|
| 2026.04.30 | ₩47,693 | ₩48,268 | ₩47,693 | ₩48,080 | +0.81% | 48.9만 |
|---|
| 2026.04.29 | ₩47,599 | ₩48,067 | ₩47,573 | ₩47,947 | +0.73% | 116.8만 |
|---|
| 2026.04.28 | ₩47,412 | ₩47,599 | ₩47,145 | ₩47,158 | -0.54% | 27.2만 |
|---|
| 2026.04.27 | ₩47,038 | ₩47,319 | ₩46,864 | ₩47,185 | +0.31% | 26.1만 |
|---|
| 2026.04.24 | ₩47,092 | ₩47,252 | ₩46,664 | ₩46,757 | -0.71% | 39.6만 |
|---|
| 2026.04.23 | ₩46,610 | ₩47,225 | ₩46,397 | ₩46,878 | +0.57% | 55.3만 |
|---|
| 2026.04.22 | ₩46,370 | ₩46,731 | ₩46,263 | ₩46,637 | +0.58% | 31.6만 |
|---|
| 2026.04.21 | ₩46,410 | ₩46,985 | ₩46,317 | ₩46,784 | +0.81% | 50.5만 |
|---|
| 2026.04.20 | ₩46,303 | ₩46,691 | ₩46,276 | ₩46,343 | +0.09% | 25.6만 |
|---|
| 2026.04.17 | ₩46,370 | ₩46,477 | ₩46,143 | ₩46,357 | -0.03% | 47.8만 |
|---|
| 2026.04.16 | ₩46,437 | ₩47,225 | ₩46,397 | ₩47,145 | +1.53% | 34.1만 |
|---|
| 2026.04.15 | ₩46,330 | ₩46,624 | ₩46,263 | ₩46,517 | +0.40% | 22.3만 |
|---|
| 2026.04.14 | ₩46,664 | ₩46,704 | ₩46,076 | ₩46,103 | -1.20% | 31.6만 |
|---|
| 2026.04.13 | ₩46,931 | ₩47,145 | ₩46,557 | ₩46,597 | -0.71% | 28.9만 |
|---|
| 2026.04.10 | ₩46,757 | ₩47,025 | ₩46,664 | ₩46,958 | +0.43% | 27만 |
|---|
| 2026.04.09 | ₩46,624 | ₩46,945 | ₩46,143 | ₩46,597 | -0.06% | 41만 |
|---|
| 2026.04.08 | ₩45,876 | ₩46,584 | ₩45,782 | ₩46,357 | +1.05% | 57.6만 |
|---|
| 2026.04.07 | ₩46,798 | ₩47,439 | ₩46,624 | ₩46,664 | -0.29% | 39.5만 |
|---|
| 2026.04.06 | ₩46,824 | ₩46,918 | ₩46,437 | ₩46,624 | -0.43% | 29만 |
|---|
| 2026.04.02 | ₩47,092 | ₩47,145 | ₩46,370 | ₩46,370 | -1.53% | 65.7만 |
|---|
| 2026.04.01 | ₩46,971 | ₩47,025 | ₩46,504 | ₩46,971 | 0.00% | 84.6만 |
|---|
| 2026.03.31 | ₩46,597 | ₩47,038 | ₩46,397 | ₩46,958 | +0.77% | 93.1만 |
|---|
| 2026.03.30 | ₩46,971 | ₩47,105 | ₩46,584 | ₩46,811 | -0.34% | 66.8만 |
|---|
| 2026.03.27 | ₩48,241 | ₩48,268 | ₩47,533 | ₩48,134 | -0.22% | 85.9만 |
|---|
| 2026.03.26 | ₩47,185 | ₩47,680 | ₩46,958 | ₩47,426 | +0.51% | 57.6만 |
|---|
| 2026.03.25 | ₩46,798 | ₩47,078 | ₩46,610 | ₩46,610 | -0.40% | 53.7만 |
|---|
| 2026.03.24 | ₩48,214 | ₩48,294 | ₩47,533 | ₩47,786 | -0.89% | 69만 |
|---|
| 2026.03.23 | ₩47,626 | ₩47,867 | ₩47,025 | ₩47,359 | -0.56% | 114.7만 |
|---|
| 2026.03.20 | ₩46,985 | ₩48,094 | ₩46,931 | ₩47,987 | +2.13% | 101.7만 |
|---|
| 2026.03.19 | ₩46,757 | ₩46,784 | ₩45,982 | ₩46,250 | -1.09% | 57.7만 |
|---|
| 2026.03.18 | ₩46,370 | ₩46,824 | ₩46,276 | ₩46,824 | +0.98% | 32만 |
|---|
| 2026.03.17 | ₩46,317 | ₩46,383 | ₩46,156 | ₩46,223 | -0.20% | 32.7만 |
|---|
| 2026.03.16 | ₩46,504 | ₩46,744 | ₩46,357 | ₩46,504 | 0.00% | 40.6만 |
|---|
| 2026.03.13 | ₩46,811 | ₩47,292 | ₩46,570 | ₩47,212 | +0.86% | 42만 |
|---|
| 2026.03.12 | ₩46,771 | ₩46,945 | ₩46,450 | ₩46,664 | -0.23% | 32만 |
|---|
| 2026.03.11 | ₩45,916 | ₩46,597 | ₩45,849 | ₩46,557 | +1.40% | 48만 |
|---|
| 2026.03.10 | ₩44,806 | ₩45,354 | ₩44,700 | ₩45,301 | +1.10% | 50.5만 |
|---|
| 2026.03.09 | ₩45,381 | ₩45,421 | ₩44,312 | ₩44,379 | -2.21% | 33.8만 |
|---|
| 2026.03.06 | ₩45,328 | ₩45,595 | ₩44,700 | ₩45,127 | -0.44% | 41.3만 |
|---|
| 2026.03.05 | ₩44,967 | ₩45,114 | ₩44,659 | ₩44,847 | -0.27% | 51.5만 |
|---|
| 2026.03.04 | ₩44,365 | ₩44,472 | ₩44,165 | ₩44,459 | +0.21% | 34.9만 |
|---|
| 2026.03.03 | ₩44,606 | ₩44,633 | ₩43,925 | ₩44,232 | -0.84% | 89.5만 |
|---|
| 2026.03.02 | ₩43,617 | ₩44,218 | ₩43,617 | ₩44,005 | +0.89% | 110.9만 |
|---|
| 2026.02.27 | ₩43,190 | ₩43,337 | ₩43,056 | ₩43,123 | -0.15% | 63.7만 |
|---|
| 2026.02.26 | ₩43,778 | ₩43,791 | ₩43,537 | ₩43,631 | -0.34% | 29.8만 |
|---|
| 2026.02.25 | ₩44,085 | ₩44,125 | ₩43,764 | ₩44,031 | -0.12% | 19.4만 |
|---|
| 2026.02.24 | ₩43,858 | ₩44,058 | ₩43,791 | ₩43,858 | 0.00% | 23.6만 |
|---|
| 2026.02.23 | ₩44,272 | ₩44,285 | ₩43,791 | ₩44,085 | -0.42% | 28.8만 |
|---|
| 2026.02.20 | ₩44,085 | ₩44,820 | ₩44,085 | ₩44,312 | +0.52% | 33.7만 |
|---|
| 2026.02.19 | ₩44,379 | ₩44,392 | ₩44,045 | ₩44,138 | -0.54% | 28.4만 |
|---|
| 2026.02.18 | ₩44,058 | ₩44,299 | ₩43,925 | ₩44,299 | +0.55% | 27.3만 |
|---|
| 2026.02.17 | ₩43,804 | ₩43,991 | ₩43,657 | ₩43,911 | +0.24% | 33.7만 |
|---|
| 2026.02.13 | ₩44,098 | ₩44,192 | ₩43,925 | ₩44,125 | +0.06% | 65.8만 |
|---|
| 2026.02.12 | ₩45,381 | ₩45,381 | ₩44,392 | ₩44,419 | -2.12% | 40.8만 |
|---|
| 2026.02.11 | ₩45,715 | ₩45,795 | ₩45,261 | ₩45,675 | -0.09% | 26.9만 |
|---|
| 2026.02.10 | ₩45,488 | ₩45,488 | ₩45,167 | ₩45,194 | -0.65% | 38만 |
|---|
| 2026.02.09 | ₩46,544 | ₩46,757 | ₩46,183 | ₩46,250 | -0.63% | 23.2만 |
|---|
| 2026.02.06 | ₩46,290 | ₩46,557 | ₩46,223 | ₩46,263 | -0.06% | 34.1만 |
|---|
| 2026.02.05 | ₩46,771 | ₩46,998 | ₩46,223 | ₩46,263 | -1.09% | 85만 |
|---|
| 2026.02.04 | ₩47,132 | ₩47,319 | ₩46,998 | ₩47,252 | +0.26% | 18.6만 |
|---|
| 2026.02.03 | ₩47,319 | ₩47,359 | ₩46,958 | ₩46,971 | -0.73% | 24.8만 |
|---|
| 2026.02.02 | ₩46,691 | ₩47,198 | ₩46,677 | ₩47,158 | +1.00% | 46.7만 |
|---|
| 2026.01.30 | ₩46,691 | ₩46,918 | ₩46,477 | ₩46,918 | +0.49% | 35.9만 |
|---|
| 2026.01.29 | ₩46,891 | ₩46,958 | ₩46,263 | ₩46,383 | -1.08% | 50.1만 |
|---|
| 2026.01.28 | ₩46,504 | ₩46,691 | ₩46,330 | ₩46,410 | -0.20% | 29.8만 |
|---|
| 2026.01.27 | ₩45,862 | ₩46,290 | ₩45,729 | ₩46,223 | +0.79% | 32.7만 |
|---|
| 2026.01.26 | ₩45,541 | ₩45,715 | ₩45,421 | ₩45,608 | +0.15% | 61.7만 |
|---|
| 2026.01.23 | ₩46,103 | ₩46,450 | ₩45,902 | ₩46,009 | -0.20% | 40만 |
|---|
| 2026.01.22 | ₩46,704 | ₩46,798 | ₩46,156 | ₩46,223 | -1.03% | 48.1만 |
|---|
| 2026.01.21 | ₩47,185 | ₩47,372 | ₩46,437 | ₩46,610 | -1.22% | 69.6만 |
|---|
| 2026.01.20 | ₩47,372 | ₩47,479 | ₩46,985 | ₩47,345 | -0.06% | 103.5만 |
|---|
| 2026.01.16 | ₩45,782 | ₩46,210 | ₩45,595 | ₩46,129 | +0.76% | 28.5만 |
|---|
| 2026.01.15 | ₩45,221 | ₩45,528 | ₩45,181 | ₩45,501 | +0.62% | 22.4만 |
|---|
| 2026.01.14 | ₩45,956 | ₩45,956 | ₩45,408 | ₩45,475 | -1.05% | 27.7만 |
|---|
| 2026.01.13 | ₩45,916 | ₩46,317 | ₩45,916 | ₩46,063 | +0.32% | 21.1만 |
|---|
| 2026.01.12 | ₩46,343 | ₩46,463 | ₩45,942 | ₩46,183 | -0.35% | 19.8만 |
|---|
| 2026.01.09 | ₩46,544 | ₩46,717 | ₩45,822 | ₩45,835 | -1.52% | 31.1만 |
|---|
| 2026.01.08 | ₩46,490 | ₩46,584 | ₩46,276 | ₩46,504 | +0.03% | 15.7만 |
|---|
| 2026.01.07 | ₩45,942 | ₩46,317 | ₩45,795 | ₩45,969 | +0.06% | 32.5만 |
|---|
| 2026.01.06 | ₩46,677 | ₩46,958 | ₩46,504 | ₩46,557 | -0.26% | 36.4만 |
|---|
| 2026.01.05 | ₩46,651 | ₩46,691 | ₩46,276 | ₩46,370 | -0.60% | 38.1만 |
|---|
| 2026.01.02 | ₩46,290 | ₩46,677 | ₩45,461 | ₩46,651 | +0.78% | 43.6만 |
|---|
| 2025.12.31 | ₩46,049 | ₩46,691 | ₩45,849 | ₩46,691 | +1.39% | 28.7만 |
|---|
| 2025.12.30 | ₩46,009 | ₩46,036 | ₩45,675 | ₩45,862 | -0.32% | 24.3만 |
|---|
| 2025.12.29 | ₩45,769 | ₩45,902 | ₩45,622 | ₩45,662 | -0.23% | 12.1만 |
|---|
| 2025.12.26 | ₩45,568 | ₩46,089 | ₩45,528 | ₩45,942 | +0.82% | 23만 |
|---|
| 2025.12.24 | ₩45,876 | ₩46,023 | ₩45,582 | ₩45,648 | -0.50% | 24.5만 |
|---|
| 2025.12.23 | ₩47,065 | ₩47,078 | ₩46,437 | ₩46,437 | -1.33% | 41만 |
|---|
| 2025.12.22 | ₩46,637 | ₩46,811 | ₩46,610 | ₩46,731 | +0.20% | 24만 |
|---|
| 2025.12.19 | ₩46,450 | ₩46,624 | ₩46,276 | ₩46,570 | +0.26% | 28.3만 |
|---|
| 2025.12.18 | ₩46,210 | ₩46,263 | ₩45,942 | ₩46,116 | -0.20% | 24.3만 |
|---|
| 2025.12.17 | ₩46,744 | ₩46,744 | ₩46,357 | ₩46,544 | -0.43% | 25.1만 |
|---|
| 2025.12.16 | ₩47,172 | ₩47,198 | ₩46,357 | ₩46,357 | -1.73% | 29.9만 |
|---|
| 2025.12.15 | ₩46,637 | ₩46,985 | ₩46,437 | ₩46,985 | +0.74% | 37만 |
|---|
| 2025.12.12 | ₩46,985 | ₩47,185 | ₩46,878 | ₩46,891 | -0.20% | 35.1만 |
|---|
| 2025.12.11 | ₩45,595 | ₩46,223 | ₩45,421 | ₩46,223 | +1.38% | 28.9만 |
|---|
| 2025.12.10 | ₩46,263 | ₩46,423 | ₩45,675 | ₩46,023 | -0.52% | 50.8만 |
|---|
| 2025.12.09 | ₩45,942 | ₩46,423 | ₩45,782 | ₩46,343 | +0.87% | 35.5만 |
|---|
| 2025.12.08 | ₩46,063 | ₩46,731 | ₩46,063 | ₩46,477 | +0.90% | 57만 |
|---|
| 2025.12.05 | ₩45,675 | ₩46,196 | ₩45,675 | ₩46,103 | +0.94% | 50.6만 |
|---|
| 2025.12.04 | ₩45,261 | ₩45,688 | ₩45,247 | ₩45,595 | +0.74% | 18.9만 |
|---|
| 2025.12.03 | ₩45,274 | ₩45,435 | ₩45,020 | ₩45,074 | -0.44% | 28.5만 |
|---|
| 2025.12.02 | ₩45,582 | ₩45,715 | ₩45,207 | ₩45,341 | -0.53% | 33.4만 |
|---|
| 2025.12.01 | ₩45,288 | ₩45,448 | ₩45,194 | ₩45,368 | +0.18% | 61.8만 |
|---|
| 2025.11.28 | ₩43,804 | ₩44,512 | ₩43,804 | ₩44,218 | +0.95% | 44만 |
|---|
| 2025.11.26 | ₩44,259 | ₩44,606 | ₩43,804 | ₩43,804 | -1.03% | 33만 |
|---|
| 2025.11.25 | ₩44,152 | ₩44,272 | ₩43,858 | ₩44,192 | +0.09% | 69.1만 |
|---|
| 2025.11.24 | ₩44,499 | ₩44,606 | ₩44,339 | ₩44,419 | -0.18% | 42.5만 |
|---|
| 2025.11.21 | ₩44,740 | ₩45,207 | ₩44,700 | ₩44,967 | +0.51% | 82.7만 |
|---|
| 2025.11.20 | ₩45,394 | ₩45,394 | ₩44,940 | ₩45,100 | -0.65% | 32.8만 |
|---|
| 2025.11.19 | ₩45,127 | ₩45,515 | ₩45,074 | ₩45,448 | +0.71% | 40.3만 |
|---|
| 2025.11.18 | ₩44,980 | ₩45,555 | ₩44,913 | ₩45,421 | +0.98% | 50.2만 |
|---|
| 2025.11.17 | ₩45,261 | ₩45,368 | ₩45,034 | ₩45,234 | -0.06% | 26.9만 |
|---|
| 2025.11.14 | ₩44,579 | ₩45,461 | ₩44,512 | ₩45,448 | +1.95% | 46.8만 |
|---|
| 2025.11.13 | ₩44,472 | ₩44,927 | ₩44,392 | ₩44,927 | +1.02% | 30.9만 |
|---|
| 2025.11.12 | ₩44,352 | ₩44,419 | ₩44,005 | ₩44,218 | -0.30% | 22.2만 |
|---|
| 2025.11.11 | ₩44,365 | ₩44,499 | ₩44,245 | ₩44,352 | -0.03% | 28.3만 |
|---|
| 2025.11.10 | ₩44,766 | ₩44,900 | ₩44,606 | ₩44,766 | 0.00% | 21.3만 |
|---|
| 2025.11.07 | ₩44,873 | ₩44,900 | ₩44,392 | ₩44,726 | -0.33% | 34.3만 |
|---|
| 2025.11.06 | ₩44,646 | ₩44,726 | ₩44,379 | ₩44,432 | -0.48% | 47.2만 |
|---|
| 2025.11.05 | ₩44,740 | ₩45,368 | ₩44,700 | ₩45,207 | +1.05% | 37.9만 |
|---|
| 2025.11.04 | ₩44,459 | ₩44,526 | ₩44,178 | ₩44,312 | -0.33% | 21.7만 |
|---|
| 2025.11.03 | ₩44,566 | ₩44,793 | ₩44,419 | ₩44,432 | -0.30% | 68.8만 |
|---|
| 2025.10.31 | ₩43,978 | ₩44,312 | ₩43,898 | ₩44,125 | +0.33% | 39.7만 |
|---|
| 2025.10.30 | ₩44,152 | ₩44,165 | ₩43,577 | ₩43,925 | -0.51% | 80.2만 |
|---|
| 2025.10.29 | ₩42,682 | ₩43,510 | ₩42,682 | ₩43,470 | +1.85% | 68.2만 |
|---|
| 2025.10.28 | ₩42,708 | ₩42,749 | ₩42,428 | ₩42,561 | -0.34% | 34.4만 |
|---|
| 2025.10.27 | ₩43,230 | ₩43,417 | ₩42,695 | ₩42,695 | -1.24% | 44.5만 |
|---|
| 2025.10.24 | ₩42,936 | ₩43,323 | ₩42,896 | ₩43,190 | +0.59% | 48.1만 |
|---|
| 2025.10.23 | ₩42,896 | ₩43,176 | ₩42,722 | ₩42,989 | +0.22% | 45.8만 |
|---|
| 2025.10.22 | ₩42,535 | ₩42,668 | ₩42,374 | ₩42,481 | -0.13% | 18.9만 |
|---|
| 2025.10.21 | ₩42,521 | ₩42,588 | ₩42,348 | ₩42,535 | +0.03% | 52.3만 |
|---|
| 2025.10.20 | ₩43,016 | ₩43,190 | ₩42,855 | ₩42,922 | -0.22% | 101.3만 |
|---|
| 2025.10.17 | ₩43,203 | ₩43,497 | ₩43,176 | ₩43,270 | +0.15% | 51.2만 |
|---|
| 2025.10.16 | ₩43,818 | ₩43,911 | ₩42,909 | ₩43,043 | -1.77% | 62.2만 |
|---|
| 2025.10.15 | ₩43,390 | ₩43,911 | ₩43,123 | ₩43,724 | +0.77% | 61.3만 |
|---|
| 2025.10.14 | ₩43,684 | ₩43,898 | ₩43,470 | ₩43,510 | -0.40% | 44.7만 |
|---|
| 2025.10.13 | ₩44,072 | ₩44,432 | ₩43,778 | ₩43,778 | -0.67% | 38.6만 |
|---|
| 2025.10.10 | ₩44,365 | ₩44,446 | ₩43,644 | ₩43,778 | -1.33% | 90.4만 |
|---|