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 | ₩56,587 | ₩56,961 | ₩56,186 | ₩56,199 | -0.68% | 32.8만 |
| 2026.10.08 | ₩57,362 | ₩57,522 | ₩56,239 | ₩56,386 | -1.70% | 31.9만 |
| 2026.10.07 | ₩58,418 | ₩58,498 | ₩57,201 | ₩57,442 | -1.67% | 21.4만 |
| 2026.10.06 | ₩57,188 | ₩57,522 | ₩56,680 | ₩57,148 | -0.07% | 24.1만 |
| 2026.10.05 | ₩57,335 | ₩58,003 | ₩57,175 | ₩57,388 | +0.09% | 35.8만 |
| 2026.10.02 | ₩56,186 | ₩57,161 | ₩55,624 | ₩56,854 | +1.19% | 51만 |
| 2026.10.01 | ₩57,602 | ₩57,843 | ₩55,932 | ₩56,386 | -2.11% | 57.9만 |
| 2026.09.30 | ₩56,132 | ₩57,175 | ₩56,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,787 |
| +1.17% |
| 39.9만 |
| 2026.09.29 | ₩55,638 | ₩56,734 | ₩55,638 | ₩56,172 | +0.96% | 53.6만 |
|---|
| 2026.09.28 | ₩55,517 | ₩56,092 | ₩55,277 | ₩55,504 | -0.02% | 54만 |
|---|
| 2026.09.25 | ₩54,662 | ₩55,317 | ₩54,421 | ₩54,675 | +0.02% | 124.5만 |
|---|
| 2026.09.24 | ₩53,259 | ₩54,462 | ₩52,938 | ₩54,462 | +2.26% | 38.3만 |
|---|
| 2026.09.23 | ₩51,668 | ₩53,312 | ₩51,668 | ₩53,018 | +2.61% | 40만 |
|---|
| 2026.09.22 | ₩51,575 | ₩51,949 | ₩51,428 | ₩51,601 | +0.05% | 12.6만 |
|---|
| 2026.09.21 | ₩51,615 | ₩51,962 | ₩51,588 | ₩51,588 | -0.05% | 15만 |
|---|
| 2026.09.18 | ₩52,029 | ₩52,497 | ₩51,789 | ₩52,296 | +0.51% | 43.4만 |
|---|
| 2026.09.17 | ₩51,936 | ₩52,056 | ₩51,521 | ₩51,548 | -0.75% | 19만 |
|---|
| 2026.09.16 | ₩52,724 | ₩52,804 | ₩51,922 | ₩52,791 | +0.13% | 45.8만 |
|---|
| 2026.09.15 | ₩53,179 | ₩53,245 | ₩52,858 | ₩52,925 | -0.48% | 40.6만 |
|---|
| 2026.09.14 | ₩52,885 | ₩53,312 | ₩52,176 | ₩52,550 | -0.63% | 29.1만 |
|---|
| 2026.09.11 | ₩52,176 | ₩52,858 | ₩51,936 | ₩52,804 | +1.20% | 37.5만 |
|---|
| 2026.09.10 | ₩52,577 | ₩53,018 | ₩52,096 | ₩52,804 | +0.43% | 38.6만 |
|---|
| 2026.09.09 | ₩50,933 | ₩52,043 | ₩50,893 | ₩51,668 | +1.44% | 30.3만 |
|---|
| 2026.09.08 | ₩50,746 | ₩51,348 | ₩50,706 | ₩51,027 | +0.55% | 7.5만 |
|---|
| 2026.09.04 | ₩50,893 | ₩51,027 | ₩50,599 | ₩51,027 | +0.26% | 9.3만 |
|---|
| 2026.09.03 | ₩50,813 | ₩51,147 | ₩50,666 | ₩51,134 | +0.63% | 20.3만 |
|---|
| 2026.09.02 | ₩51,241 | ₩51,762 | ₩51,080 | ₩51,762 | +1.02% | 21.9만 |
|---|
| 2026.09.01 | ₩51,307 | ₩51,481 | ₩50,733 | ₩51,414 | +0.21% | 23.3만 |
|---|
| 2026.08.31 | ₩51,027 | ₩51,374 | ₩50,933 | ₩50,987 | -0.08% | 20.3만 |
|---|
| 2026.08.28 | ₩50,171 | ₩50,612 | ₩49,557 | ₩50,479 | +0.61% | 27.1만 |
|---|
| 2026.08.27 | ₩49,944 | ₩50,292 | ₩49,851 | ₩50,051 | +0.21% | 5.5만 |
|---|
| 2026.08.26 | ₩49,824 | ₩50,171 | ₩49,824 | ₩49,904 | +0.16% | 20.8만 |
|---|
| 2026.08.25 | ₩50,024 | ₩50,238 | ₩49,650 | ₩49,690 | -0.67% | 26.7만 |
|---|
| 2026.08.24 | ₩50,920 | ₩50,933 | ₩50,385 | ₩50,826 | -0.18% | 35.1만 |
|---|
| 2026.08.21 | ₩51,160 | ₩51,601 | ₩51,094 | ₩51,454 | +0.57% | 21.4만 |
|---|
| 2026.08.20 | ₩51,013 | ₩51,267 | ₩50,506 | ₩50,960 | -0.10% | 26.9만 |
|---|
| 2026.08.19 | ₩50,452 | ₩50,693 | ₩50,145 | ₩50,198 | -0.50% | 49.3만 |
|---|
| 2026.08.18 | ₩52,457 | ₩52,550 | ₩51,735 | ₩51,962 | -0.94% | 58.2만 |
|---|
| 2026.08.17 | ₩51,789 | ₩52,363 | ₩51,682 | ₩52,243 | +0.88% | 19.2만 |
|---|
| 2026.08.14 | ₩51,160 | ₩51,682 | ₩50,973 | ₩51,428 | +0.52% | 25.8만 |
|---|
| 2026.08.13 | ₩50,693 | ₩50,813 | ₩50,171 | ₩50,719 | +0.05% | 15만 |
|---|
| 2026.08.12 | ₩50,800 | ₩51,348 | ₩50,800 | ₩51,334 | +1.05% | 8.9만 |
|---|
| 2026.08.11 | ₩50,987 | ₩51,254 | ₩50,800 | ₩51,174 | +0.37% | 41.9만 |
|---|
| 2026.08.10 | ₩50,826 | ₩51,388 | ₩50,813 | ₩51,388 | +1.10% | 24.3만 |
|---|
| 2026.08.07 | ₩50,385 | ₩50,786 | ₩50,212 | ₩50,559 | +0.34% | 23만 |
|---|
| 2026.08.06 | ₩50,479 | ₩50,960 | ₩50,278 | ₩50,893 | +0.82% | 15.7만 |
|---|
| 2026.08.05 | ₩50,158 | ₩50,439 | ₩49,891 | ₩50,145 | -0.03% | 14.5만 |
|---|
| 2026.08.04 | ₩50,532 | ₩50,653 | ₩50,158 | ₩50,265 | -0.53% | 33.2만 |
|---|
| 2026.08.03 | ₩51,040 | ₩51,441 | ₩50,866 | ₩51,013 | -0.05% | 54.9만 |
|---|
| 2026.07.31 | ₩51,134 | ₩51,855 | ₩51,134 | ₩51,388 | +0.50% | 38.8만 |
|---|
| 2026.07.30 | ₩50,786 | ₩51,187 | ₩50,586 | ₩50,706 | -0.16% | 21.4만 |
|---|
| 2026.07.29 | ₩49,076 | ₩50,746 | ₩49,076 | ₩50,746 | +3.40% | 36.4만 |
|---|
| 2026.07.28 | ₩49,450 | ₩49,543 | ₩48,929 | ₩48,929 | -1.05% | 39.9만 |
|---|
| 2026.07.27 | ₩49,597 | ₩49,931 | ₩49,423 | ₩49,771 | +0.35% | 36.1만 |
|---|
| 2026.07.24 | ₩50,038 | ₩50,158 | ₩49,637 | ₩49,984 | -0.11% | 18.7만 |
|---|
| 2026.07.23 | ₩50,519 | ₩50,519 | ₩50,024 | ₩50,185 | -0.66% | 24.9만 |
|---|
| 2026.07.22 | ₩49,690 | ₩50,024 | ₩49,503 | ₩49,918 | +0.46% | 33.2만 |
|---|
| 2026.07.21 | ₩49,583 | ₩49,931 | ₩49,517 | ₩49,677 | +0.19% | 14.3만 |
|---|
| 2026.07.20 | ₩48,888 | ₩49,503 | ₩48,822 | ₩49,343 | +0.93% | 28.3만 |
|---|
| 2026.07.17 | ₩48,554 | ₩48,635 | ₩48,140 | ₩48,554 | 0.00% | 44.3만 |
|---|
| 2026.07.16 | ₩49,289 | ₩49,410 | ₩48,942 | ₩48,995 | -0.60% | 20.1만 |
|---|
| 2026.07.15 | ₩49,102 | ₩49,102 | ₩48,701 | ₩48,902 | -0.41% | 23.4만 |
|---|
| 2026.07.14 | ₩48,862 | ₩49,116 | ₩48,594 | ₩48,982 | +0.25% | 38.4만 |
|---|
| 2026.07.13 | ₩48,822 | ₩49,196 | ₩48,795 | ₩49,182 | +0.74% | 24.9만 |
|---|
| 2026.07.10 | ₩48,461 | ₩48,755 | ₩48,381 | ₩48,528 | +0.14% | 17.7만 |
|---|
| 2026.07.09 | ₩48,755 | ₩48,755 | ₩48,287 | ₩48,514 | -0.49% | 30.7만 |
|---|
| 2026.07.08 | ₩48,648 | ₩49,009 | ₩48,541 | ₩48,621 | -0.05% | 56.9만 |
|---|
| 2026.07.07 | ₩47,806 | ₩48,434 | ₩47,579 | ₩48,434 | +1.31% | 31.4만 |
|---|
| 2026.07.06 | ₩47,365 | ₩47,752 | ₩47,365 | ₩47,378 | +0.03% | 20만 |
|---|
| 2026.07.02 | ₩47,445 | ₩47,458 | ₩47,031 | ₩47,258 | -0.39% | 70.4만 |
|---|
| 2026.07.01 | ₩47,271 | ₩47,351 | ₩46,937 | ₩47,271 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩45,815 | ₩46,697 | ₩45,815 | ₩46,697 | +1.93% | 54.8만 |
|---|
| 2026.06.29 | ₩45,627 | ₩45,708 | ₩45,454 | ₩45,561 | -0.15% | 43.6만 |
|---|
| 2026.06.26 | ₩45,988 | ₩46,015 | ₩45,601 | ₩45,641 | -0.76% | 19.6만 |
|---|
| 2026.06.25 | ₩45,307 | ₩45,654 | ₩45,120 | ₩45,614 | +0.68% | 40.7만 |
|---|
| 2026.06.24 | ₩45,788 | ₩45,828 | ₩45,467 | ₩45,534 | -0.55% | 38.6만 |
|---|
| 2026.06.23 | ₩47,124 | ₩47,218 | ₩46,870 | ₩46,964 | -0.34% | 19.6만 |
|---|
| 2026.06.22 | ₩46,991 | ₩47,338 | ₩46,937 | ₩47,204 | +0.46% | 34.7만 |
|---|
| 2026.06.18 | ₩46,175 | ₩46,576 | ₩46,015 | ₩46,523 | +0.75% | 111.1만 |
|---|
| 2026.06.17 | ₩46,844 | ₩47,859 | ₩46,616 | ₩46,884 | +0.09% | 65.8만 |
|---|
| 2026.06.16 | ₩47,298 | ₩47,351 | ₩46,817 | ₩47,031 | -0.57% | 24.9만 |
|---|
| 2026.06.15 | ₩47,271 | ₩47,605 | ₩47,138 | ₩47,525 | +0.54% | 24만 |
|---|
| 2026.06.12 | ₩47,605 | ₩47,886 | ₩47,418 | ₩47,499 | -0.22% | 59.6만 |
|---|
| 2026.06.11 | ₩48,153 | ₩48,287 | ₩47,151 | ₩47,271 | -1.83% | 92.3만 |
|---|
| 2026.06.10 | ₩48,207 | ₩48,701 | ₩48,006 | ₩48,528 | +0.67% | 40.8만 |
|---|
| 2026.06.09 | ₩48,354 | ₩48,581 | ₩48,127 | ₩48,153 | -0.41% | 65.3만 |
|---|
| 2026.06.08 | ₩48,100 | ₩48,782 | ₩47,980 | ₩48,782 | +1.42% | 44만 |
|---|
| 2026.06.05 | ₩48,314 | ₩48,381 | ₩47,940 | ₩48,234 | -0.17% | 61.9만 |
|---|
| 2026.06.04 | ₩47,552 | ₩47,779 | ₩47,472 | ₩47,686 | +0.28% | 19.1만 |
|---|
| 2026.06.03 | ₩47,926 | ₩48,447 | ₩47,766 | ₩47,926 | 0.00% | 29.8만 |
|---|
| 2026.06.02 | ₩47,392 | ₩47,686 | ₩47,311 | ₩47,565 | +0.37% | 25.8만 |
|---|
| 2026.06.01 | ₩48,220 | ₩48,514 | ₩47,632 | ₩47,779 | -0.91% | 54.7만 |
|---|
| 2026.05.29 | ₩47,699 | ₩47,966 | ₩47,512 | ₩47,806 | +0.22% | 55.3만 |
|---|
| 2026.05.28 | ₩48,127 | ₩48,260 | ₩47,619 | ₩47,739 | -0.81% | 111.5만 |
|---|
| 2026.05.27 | ₩48,260 | ₩48,367 | ₩47,993 | ₩48,340 | +0.17% | 51만 |
|---|
| 2026.05.26 | ₩48,140 | ₩48,675 | ₩48,113 | ₩48,447 | +0.64% | 69.9만 |
|---|
| 2026.05.22 | ₩49,035 | ₩49,543 | ₩48,955 | ₩49,049 | +0.03% | 61.4만 |
|---|
| 2026.05.21 | ₩50,145 | ₩50,452 | ₩49,370 | ₩49,383 | -1.52% | 80.7만 |
|---|
| 2026.05.20 | ₩50,800 | ₩50,893 | ₩49,610 | ₩49,784 | -2.00% | 121.4만 |
|---|
| 2026.05.19 | ₩50,960 | ₩51,160 | ₩50,599 | ₩50,907 | -0.10% | 132.4만 |
|---|
| 2026.05.18 | ₩50,038 | ₩50,492 | ₩49,771 | ₩50,118 | +0.16% | 141.2만 |
|---|
| 2026.05.15 | ₩49,851 | ₩50,145 | ₩49,704 | ₩50,011 | +0.32% | 108.1만 |
|---|
| 2026.05.14 | ₩48,180 | ₩48,608 | ₩48,073 | ₩48,501 | +0.67% | 27.3만 |
|---|
| 2026.05.13 | ₩48,541 | ₩48,969 | ₩48,421 | ₩48,715 | +0.36% | 53.7만 |
|---|
| 2026.05.12 | ₩48,287 | ₩48,581 | ₩48,207 | ₩48,501 | +0.44% | 41.5만 |
|---|
| 2026.05.11 | ₩47,445 | ₩47,899 | ₩47,432 | ₩47,846 | +0.85% | 21.7만 |
|---|
| 2026.05.08 | ₩47,204 | ₩47,338 | ₩47,004 | ₩47,258 | +0.11% | 21만 |
|---|
| 2026.05.07 | ₩46,937 | ₩47,726 | ₩46,937 | ₩47,672 | +1.57% | 30.8만 |
|---|
| 2026.05.06 | ₩47,245 | ₩47,338 | ₩47,084 | ₩47,164 | -0.17% | 44만 |
|---|
| 2026.05.05 | ₩48,234 | ₩48,314 | ₩47,886 | ₩47,953 | -0.58% | 30.6만 |
|---|
| 2026.05.04 | ₩48,006 | ₩48,675 | ₩47,993 | ₩48,447 | +0.92% | 79.6만 |
|---|
| 2026.05.01 | ₩47,819 | ₩47,993 | ₩47,245 | ₩47,806 | -0.03% | 32.2만 |
|---|
| 2026.04.30 | ₩47,699 | ₩48,274 | ₩47,699 | ₩48,087 | +0.81% | 48.9만 |
|---|
| 2026.04.29 | ₩47,605 | ₩48,073 | ₩47,579 | ₩47,953 | +0.73% | 116.8만 |
|---|
| 2026.04.28 | ₩47,418 | ₩47,605 | ₩47,151 | ₩47,164 | -0.54% | 27.2만 |
|---|
| 2026.04.27 | ₩47,044 | ₩47,325 | ₩46,870 | ₩47,191 | +0.31% | 26.1만 |
|---|
| 2026.04.24 | ₩47,098 | ₩47,258 | ₩46,670 | ₩46,763 | -0.71% | 39.6만 |
|---|
| 2026.04.23 | ₩46,616 | ₩47,231 | ₩46,403 | ₩46,884 | +0.57% | 55.3만 |
|---|
| 2026.04.22 | ₩46,376 | ₩46,737 | ₩46,269 | ₩46,643 | +0.58% | 31.6만 |
|---|
| 2026.04.21 | ₩46,416 | ₩46,991 | ₩46,322 | ₩46,790 | +0.81% | 50.5만 |
|---|
| 2026.04.20 | ₩46,309 | ₩46,697 | ₩46,282 | ₩46,349 | +0.09% | 25.6만 |
|---|
| 2026.04.17 | ₩46,376 | ₩46,483 | ₩46,149 | ₩46,362 | -0.03% | 47.8만 |
|---|
| 2026.04.16 | ₩46,443 | ₩47,231 | ₩46,403 | ₩47,151 | +1.53% | 34.1만 |
|---|
| 2026.04.15 | ₩46,336 | ₩46,630 | ₩46,269 | ₩46,523 | +0.40% | 22.3만 |
|---|
| 2026.04.14 | ₩46,670 | ₩46,710 | ₩46,082 | ₩46,109 | -1.20% | 31.6만 |
|---|
| 2026.04.13 | ₩46,937 | ₩47,151 | ₩46,563 | ₩46,603 | -0.71% | 28.9만 |
|---|
| 2026.04.10 | ₩46,763 | ₩47,031 | ₩46,670 | ₩46,964 | +0.43% | 27만 |
|---|
| 2026.04.09 | ₩46,630 | ₩46,951 | ₩46,149 | ₩46,603 | -0.06% | 41만 |
|---|
| 2026.04.08 | ₩45,881 | ₩46,590 | ₩45,788 | ₩46,362 | +1.05% | 57.6만 |
|---|
| 2026.04.07 | ₩46,804 | ₩47,445 | ₩46,630 | ₩46,670 | -0.29% | 39.5만 |
|---|
| 2026.04.06 | ₩46,830 | ₩46,924 | ₩46,443 | ₩46,630 | -0.43% | 29만 |
|---|
| 2026.04.02 | ₩47,098 | ₩47,151 | ₩46,376 | ₩46,376 | -1.53% | 65.7만 |
|---|
| 2026.04.01 | ₩46,977 | ₩47,031 | ₩46,510 | ₩46,977 | 0.00% | 84.6만 |
|---|
| 2026.03.31 | ₩46,603 | ₩47,044 | ₩46,403 | ₩46,964 | +0.77% | 93.1만 |
|---|
| 2026.03.30 | ₩46,977 | ₩47,111 | ₩46,590 | ₩46,817 | -0.34% | 66.8만 |
|---|
| 2026.03.27 | ₩48,247 | ₩48,274 | ₩47,539 | ₩48,140 | -0.22% | 85.9만 |
|---|
| 2026.03.26 | ₩47,191 | ₩47,686 | ₩46,964 | ₩47,432 | +0.51% | 57.6만 |
|---|
| 2026.03.25 | ₩46,804 | ₩47,084 | ₩46,616 | ₩46,616 | -0.40% | 53.7만 |
|---|
| 2026.03.24 | ₩48,220 | ₩48,300 | ₩47,539 | ₩47,793 | -0.89% | 69만 |
|---|
| 2026.03.23 | ₩47,632 | ₩47,873 | ₩47,031 | ₩47,365 | -0.56% | 114.7만 |
|---|
| 2026.03.20 | ₩46,991 | ₩48,100 | ₩46,937 | ₩47,993 | +2.13% | 101.7만 |
|---|
| 2026.03.19 | ₩46,763 | ₩46,790 | ₩45,988 | ₩46,256 | -1.09% | 57.7만 |
|---|
| 2026.03.18 | ₩46,376 | ₩46,830 | ₩46,282 | ₩46,830 | +0.98% | 32만 |
|---|
| 2026.03.17 | ₩46,322 | ₩46,389 | ₩46,162 | ₩46,229 | -0.20% | 32.7만 |
|---|
| 2026.03.16 | ₩46,510 | ₩46,750 | ₩46,362 | ₩46,510 | 0.00% | 40.6만 |
|---|
| 2026.03.13 | ₩46,817 | ₩47,298 | ₩46,576 | ₩47,218 | +0.86% | 42만 |
|---|
| 2026.03.12 | ₩46,777 | ₩46,951 | ₩46,456 | ₩46,670 | -0.23% | 32만 |
|---|
| 2026.03.11 | ₩45,921 | ₩46,603 | ₩45,855 | ₩46,563 | +1.40% | 48만 |
|---|
| 2026.03.10 | ₩44,812 | ₩45,360 | ₩44,705 | ₩45,307 | +1.10% | 50.5만 |
|---|
| 2026.03.09 | ₩45,387 | ₩45,427 | ₩44,318 | ₩44,384 | -2.21% | 33.8만 |
|---|
| 2026.03.06 | ₩45,333 | ₩45,601 | ₩44,705 | ₩45,133 | -0.44% | 41.3만 |
|---|
| 2026.03.05 | ₩44,973 | ₩45,120 | ₩44,665 | ₩44,852 | -0.27% | 51.5만 |
|---|
| 2026.03.04 | ₩44,371 | ₩44,478 | ₩44,171 | ₩44,465 | +0.21% | 34.9만 |
|---|
| 2026.03.03 | ₩44,612 | ₩44,638 | ₩43,930 | ₩44,237 | -0.84% | 89.5만 |
|---|
| 2026.03.02 | ₩43,623 | ₩44,224 | ₩43,623 | ₩44,010 | +0.89% | 110.9만 |
|---|
| 2026.02.27 | ₩43,195 | ₩43,342 | ₩43,061 | ₩43,128 | -0.15% | 63.7만 |
|---|
| 2026.02.26 | ₩43,783 | ₩43,796 | ₩43,543 | ₩43,636 | -0.34% | 29.8만 |
|---|
| 2026.02.25 | ₩44,090 | ₩44,131 | ₩43,770 | ₩44,037 | -0.12% | 19.4만 |
|---|
| 2026.02.24 | ₩43,863 | ₩44,064 | ₩43,796 | ₩43,863 | 0.00% | 23.6만 |
|---|
| 2026.02.23 | ₩44,278 | ₩44,291 | ₩43,796 | ₩44,090 | -0.42% | 28.8만 |
|---|
| 2026.02.20 | ₩44,090 | ₩44,826 | ₩44,090 | ₩44,318 | +0.52% | 33.7만 |
|---|
| 2026.02.19 | ₩44,384 | ₩44,398 | ₩44,050 | ₩44,144 | -0.54% | 28.4만 |
|---|
| 2026.02.18 | ₩44,064 | ₩44,304 | ₩43,930 | ₩44,304 | +0.55% | 27.3만 |
|---|
| 2026.02.17 | ₩43,810 | ₩43,997 | ₩43,663 | ₩43,917 | +0.24% | 33.7만 |
|---|
| 2026.02.13 | ₩44,104 | ₩44,197 | ₩43,930 | ₩44,131 | +0.06% | 65.8만 |
|---|
| 2026.02.12 | ₩45,387 | ₩45,387 | ₩44,398 | ₩44,425 | -2.12% | 40.8만 |
|---|
| 2026.02.11 | ₩45,721 | ₩45,801 | ₩45,267 | ₩45,681 | -0.09% | 26.9만 |
|---|
| 2026.02.10 | ₩45,494 | ₩45,494 | ₩45,173 | ₩45,200 | -0.65% | 38만 |
|---|
| 2026.02.09 | ₩46,550 | ₩46,763 | ₩46,189 | ₩46,256 | -0.63% | 23.2만 |
|---|
| 2026.02.06 | ₩46,296 | ₩46,563 | ₩46,229 | ₩46,269 | -0.06% | 34.1만 |
|---|
| 2026.02.05 | ₩46,777 | ₩47,004 | ₩46,229 | ₩46,269 | -1.09% | 85만 |
|---|
| 2026.02.04 | ₩47,138 | ₩47,325 | ₩47,004 | ₩47,258 | +0.26% | 18.6만 |
|---|
| 2026.02.03 | ₩47,325 | ₩47,365 | ₩46,964 | ₩46,977 | -0.73% | 24.8만 |
|---|
| 2026.02.02 | ₩46,697 | ₩47,204 | ₩46,683 | ₩47,164 | +1.00% | 46.7만 |
|---|
| 2026.01.30 | ₩46,697 | ₩46,924 | ₩46,483 | ₩46,924 | +0.49% | 35.9만 |
|---|
| 2026.01.29 | ₩46,897 | ₩46,964 | ₩46,269 | ₩46,389 | -1.08% | 50.1만 |
|---|
| 2026.01.28 | ₩46,510 | ₩46,697 | ₩46,336 | ₩46,416 | -0.20% | 29.8만 |
|---|
| 2026.01.27 | ₩45,868 | ₩46,296 | ₩45,734 | ₩46,229 | +0.79% | 32.7만 |
|---|
| 2026.01.26 | ₩45,547 | ₩45,721 | ₩45,427 | ₩45,614 | +0.15% | 61.7만 |
|---|
| 2026.01.23 | ₩46,109 | ₩46,456 | ₩45,908 | ₩46,015 | -0.20% | 40만 |
|---|
| 2026.01.22 | ₩46,710 | ₩46,804 | ₩46,162 | ₩46,229 | -1.03% | 48.1만 |
|---|
| 2026.01.21 | ₩47,191 | ₩47,378 | ₩46,443 | ₩46,616 | -1.22% | 69.6만 |
|---|
| 2026.01.20 | ₩47,378 | ₩47,485 | ₩46,991 | ₩47,351 | -0.06% | 103.5만 |
|---|
| 2026.01.16 | ₩45,788 | ₩46,215 | ₩45,601 | ₩46,135 | +0.76% | 28.5만 |
|---|
| 2026.01.15 | ₩45,226 | ₩45,534 | ₩45,186 | ₩45,507 | +0.62% | 22.4만 |
|---|
| 2026.01.14 | ₩45,962 | ₩45,962 | ₩45,414 | ₩45,480 | -1.05% | 27.7만 |
|---|
| 2026.01.13 | ₩45,921 | ₩46,322 | ₩45,921 | ₩46,068 | +0.32% | 21.1만 |
|---|
| 2026.01.12 | ₩46,349 | ₩46,469 | ₩45,948 | ₩46,189 | -0.35% | 19.8만 |
|---|
| 2026.01.09 | ₩46,550 | ₩46,723 | ₩45,828 | ₩45,841 | -1.52% | 31.1만 |
|---|
| 2026.01.08 | ₩46,496 | ₩46,590 | ₩46,282 | ₩46,510 | +0.03% | 15.7만 |
|---|
| 2026.01.07 | ₩45,948 | ₩46,322 | ₩45,801 | ₩45,975 | +0.06% | 32.5만 |
|---|
| 2026.01.06 | ₩46,683 | ₩46,964 | ₩46,510 | ₩46,563 | -0.26% | 36.4만 |
|---|
| 2026.01.05 | ₩46,657 | ₩46,697 | ₩46,282 | ₩46,376 | -0.60% | 38.1만 |
|---|
| 2026.01.02 | ₩46,296 | ₩46,683 | ₩45,467 | ₩46,657 | +0.78% | 43.6만 |
|---|
| 2025.12.31 | ₩46,055 | ₩46,697 | ₩45,855 | ₩46,697 | +1.39% | 28.7만 |
|---|
| 2025.12.30 | ₩46,015 | ₩46,042 | ₩45,681 | ₩45,868 | -0.32% | 24.3만 |
|---|
| 2025.12.29 | ₩45,774 | ₩45,908 | ₩45,627 | ₩45,668 | -0.23% | 12.1만 |
|---|
| 2025.12.26 | ₩45,574 | ₩46,095 | ₩45,534 | ₩45,948 | +0.82% | 23만 |
|---|
| 2025.12.24 | ₩45,881 | ₩46,028 | ₩45,587 | ₩45,654 | -0.50% | 24.5만 |
|---|
| 2025.12.23 | ₩47,071 | ₩47,084 | ₩46,443 | ₩46,443 | -1.33% | 41만 |
|---|
| 2025.12.22 | ₩46,643 | ₩46,817 | ₩46,616 | ₩46,737 | +0.20% | 24만 |
|---|
| 2025.12.19 | ₩46,456 | ₩46,630 | ₩46,282 | ₩46,576 | +0.26% | 28.3만 |
|---|
| 2025.12.18 | ₩46,215 | ₩46,269 | ₩45,948 | ₩46,122 | -0.20% | 24.3만 |
|---|
| 2025.12.17 | ₩46,750 | ₩46,750 | ₩46,362 | ₩46,550 | -0.43% | 25.1만 |
|---|
| 2025.12.16 | ₩47,178 | ₩47,204 | ₩46,362 | ₩46,362 | -1.73% | 29.9만 |
|---|
| 2025.12.15 | ₩46,643 | ₩46,991 | ₩46,443 | ₩46,991 | +0.74% | 37만 |
|---|
| 2025.12.12 | ₩46,991 | ₩47,191 | ₩46,884 | ₩46,897 | -0.20% | 35.1만 |
|---|
| 2025.12.11 | ₩45,601 | ₩46,229 | ₩45,427 | ₩46,229 | +1.38% | 28.9만 |
|---|
| 2025.12.10 | ₩46,269 | ₩46,429 | ₩45,681 | ₩46,028 | -0.52% | 50.8만 |
|---|
| 2025.12.09 | ₩45,948 | ₩46,429 | ₩45,788 | ₩46,349 | +0.87% | 35.5만 |
|---|
| 2025.12.08 | ₩46,068 | ₩46,737 | ₩46,068 | ₩46,483 | +0.90% | 57만 |
|---|
| 2025.12.05 | ₩45,681 | ₩46,202 | ₩45,681 | ₩46,109 | +0.94% | 50.6만 |
|---|
| 2025.12.04 | ₩45,267 | ₩45,694 | ₩45,253 | ₩45,601 | +0.74% | 18.9만 |
|---|
| 2025.12.03 | ₩45,280 | ₩45,440 | ₩45,026 | ₩45,079 | -0.44% | 28.5만 |
|---|
| 2025.12.02 | ₩45,587 | ₩45,721 | ₩45,213 | ₩45,347 | -0.53% | 33.4만 |
|---|
| 2025.12.01 | ₩45,293 | ₩45,454 | ₩45,200 | ₩45,373 | +0.18% | 61.8만 |
|---|
| 2025.11.28 | ₩43,810 | ₩44,518 | ₩43,810 | ₩44,224 | +0.95% | 44만 |
|---|
| 2025.11.26 | ₩44,264 | ₩44,612 | ₩43,810 | ₩43,810 | -1.03% | 33만 |
|---|
| 2025.11.25 | ₩44,157 | ₩44,278 | ₩43,863 | ₩44,197 | +0.09% | 69.1만 |
|---|
| 2025.11.24 | ₩44,505 | ₩44,612 | ₩44,344 | ₩44,425 | -0.18% | 42.5만 |
|---|
| 2025.11.21 | ₩44,745 | ₩45,213 | ₩44,705 | ₩44,973 | +0.51% | 82.7만 |
|---|
| 2025.11.20 | ₩45,400 | ₩45,400 | ₩44,946 | ₩45,106 | -0.65% | 32.8만 |
|---|
| 2025.11.19 | ₩45,133 | ₩45,521 | ₩45,079 | ₩45,454 | +0.71% | 40.3만 |
|---|
| 2025.11.18 | ₩44,986 | ₩45,561 | ₩44,919 | ₩45,427 | +0.98% | 50.2만 |
|---|
| 2025.11.17 | ₩45,267 | ₩45,373 | ₩45,039 | ₩45,240 | -0.06% | 26.9만 |
|---|
| 2025.11.14 | ₩44,585 | ₩45,467 | ₩44,518 | ₩45,454 | +1.95% | 46.8만 |
|---|
| 2025.11.13 | ₩44,478 | ₩44,932 | ₩44,398 | ₩44,932 | +1.02% | 30.9만 |
|---|
| 2025.11.12 | ₩44,358 | ₩44,425 | ₩44,010 | ₩44,224 | -0.30% | 22.2만 |
|---|
| 2025.11.11 | ₩44,371 | ₩44,505 | ₩44,251 | ₩44,358 | -0.03% | 28.3만 |
|---|
| 2025.11.10 | ₩44,772 | ₩44,906 | ₩44,612 | ₩44,772 | 0.00% | 21.3만 |
|---|
| 2025.11.07 | ₩44,879 | ₩44,906 | ₩44,398 | ₩44,732 | -0.33% | 34.3만 |
|---|
| 2025.11.06 | ₩44,652 | ₩44,732 | ₩44,384 | ₩44,438 | -0.48% | 47.2만 |
|---|
| 2025.11.05 | ₩44,745 | ₩45,373 | ₩44,705 | ₩45,213 | +1.05% | 37.9만 |
|---|
| 2025.11.04 | ₩44,465 | ₩44,532 | ₩44,184 | ₩44,318 | -0.33% | 21.7만 |
|---|
| 2025.11.03 | ₩44,572 | ₩44,799 | ₩44,425 | ₩44,438 | -0.30% | 68.8만 |
|---|
| 2025.10.31 | ₩43,984 | ₩44,318 | ₩43,903 | ₩44,131 | +0.33% | 39.7만 |
|---|
| 2025.10.30 | ₩44,157 | ₩44,171 | ₩43,583 | ₩43,930 | -0.51% | 80.2만 |
|---|
| 2025.10.29 | ₩42,687 | ₩43,516 | ₩42,687 | ₩43,476 | +1.85% | 68.2만 |
|---|
| 2025.10.28 | ₩42,714 | ₩42,754 | ₩42,433 | ₩42,567 | -0.34% | 34.4만 |
|---|
| 2025.10.27 | ₩43,235 | ₩43,422 | ₩42,701 | ₩42,701 | -1.24% | 44.5만 |
|---|
| 2025.10.24 | ₩42,941 | ₩43,329 | ₩42,901 | ₩43,195 | +0.59% | 48.1만 |
|---|
| 2025.10.23 | ₩42,901 | ₩43,182 | ₩42,727 | ₩42,995 | +0.22% | 45.8만 |
|---|
| 2025.10.22 | ₩42,540 | ₩42,674 | ₩42,380 | ₩42,487 | -0.13% | 18.9만 |
|---|
| 2025.10.21 | ₩42,527 | ₩42,594 | ₩42,353 | ₩42,540 | +0.03% | 52.3만 |
|---|
| 2025.10.20 | ₩43,021 | ₩43,195 | ₩42,861 | ₩42,928 | -0.22% | 101.3만 |
|---|
| 2025.10.17 | ₩43,208 | ₩43,502 | ₩43,182 | ₩43,275 | +0.15% | 51.2만 |
|---|
| 2025.10.16 | ₩43,823 | ₩43,917 | ₩42,914 | ₩43,048 | -1.77% | 62.2만 |
|---|
| 2025.10.15 | ₩43,396 | ₩43,917 | ₩43,128 | ₩43,730 | +0.77% | 61.3만 |
|---|
| 2025.10.14 | ₩43,690 | ₩43,903 | ₩43,476 | ₩43,516 | -0.40% | 44.7만 |
|---|
| 2025.10.13 | ₩44,077 | ₩44,438 | ₩43,783 | ₩43,783 | -0.67% | 38.6만 |
|---|
| 2025.10.10 | ₩44,371 | ₩44,451 | ₩43,649 | ₩43,783 | -1.33% | 90.4만 |
|---|