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 | ₩56,561 | ₩56,935 | ₩56,160 | ₩56,174 | -0.68% | 32.8만 |
| 2026.10.08 | ₩57,336 | ₩57,496 | ₩56,214 | ₩56,361 | -1.70% | 31.9만 |
| 2026.10.07 | ₩58,391 | ₩58,471 | ₩57,176 | ₩57,416 | -1.67% | 21.4만 |
| 2026.10.06 | ₩57,162 | ₩57,496 | ₩56,655 | ₩57,122 | -0.07% | 24.1만 |
| 2026.10.05 | ₩57,309 | ₩57,977 | ₩57,149 | ₩57,363 | +0.09% | 35.8만 |
| 2026.10.02 | ₩56,160 | ₩57,136 | ₩55,599 | ₩56,828 | +1.19% | 51만 |
| 2026.10.01 | ₩57,576 | ₩57,817 | ₩55,907 | ₩56,361 | -2.11% | 57.9만 |
| 2026.09.30 | ₩56,107 | ₩57,149 | ₩56,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,762 |
| +1.17% |
| 39.9만 |
| 2026.09.29 | ₩55,613 | ₩56,708 | ₩55,613 | ₩56,147 | +0.96% | 53.6만 |
|---|
| 2026.09.28 | ₩55,492 | ₩56,067 | ₩55,252 | ₩55,479 | -0.02% | 54만 |
|---|
| 2026.09.25 | ₩54,637 | ₩55,292 | ₩54,397 | ₩54,651 | +0.02% | 124.5만 |
|---|
| 2026.09.24 | ₩53,235 | ₩54,437 | ₩52,914 | ₩54,437 | +2.26% | 38.3만 |
|---|
| 2026.09.23 | ₩51,645 | ₩53,288 | ₩51,645 | ₩52,994 | +2.61% | 40만 |
|---|
| 2026.09.22 | ₩51,552 | ₩51,926 | ₩51,405 | ₩51,578 | +0.05% | 12.6만 |
|---|
| 2026.09.21 | ₩51,592 | ₩51,939 | ₩51,565 | ₩51,565 | -0.05% | 15만 |
|---|
| 2026.09.18 | ₩52,006 | ₩52,473 | ₩51,765 | ₩52,273 | +0.51% | 43.4만 |
|---|
| 2026.09.17 | ₩51,912 | ₩52,033 | ₩51,498 | ₩51,525 | -0.75% | 19만 |
|---|
| 2026.09.16 | ₩52,700 | ₩52,781 | ₩51,899 | ₩52,767 | +0.13% | 45.8만 |
|---|
| 2026.09.15 | ₩53,155 | ₩53,221 | ₩52,834 | ₩52,901 | -0.48% | 40.6만 |
|---|
| 2026.09.14 | ₩52,861 | ₩53,288 | ₩52,153 | ₩52,527 | -0.63% | 29.1만 |
|---|
| 2026.09.11 | ₩52,153 | ₩52,834 | ₩51,912 | ₩52,781 | +1.20% | 37.5만 |
|---|
| 2026.09.10 | ₩52,554 | ₩52,994 | ₩52,073 | ₩52,781 | +0.43% | 38.6만 |
|---|
| 2026.09.09 | ₩50,910 | ₩52,019 | ₩50,870 | ₩51,645 | +1.44% | 30.3만 |
|---|
| 2026.09.08 | ₩50,723 | ₩51,325 | ₩50,683 | ₩51,004 | +0.55% | 7.5만 |
|---|
| 2026.09.04 | ₩50,870 | ₩51,004 | ₩50,576 | ₩51,004 | +0.26% | 9.3만 |
|---|
| 2026.09.03 | ₩50,790 | ₩51,124 | ₩50,643 | ₩51,111 | +0.63% | 20.3만 |
|---|
| 2026.09.02 | ₩51,218 | ₩51,739 | ₩51,057 | ₩51,739 | +1.02% | 21.9만 |
|---|
| 2026.09.01 | ₩51,284 | ₩51,458 | ₩50,710 | ₩51,391 | +0.21% | 23.3만 |
|---|
| 2026.08.31 | ₩51,004 | ₩51,351 | ₩50,910 | ₩50,964 | -0.08% | 20.3만 |
|---|
| 2026.08.28 | ₩50,149 | ₩50,590 | ₩49,534 | ₩50,456 | +0.61% | 27.1만 |
|---|
| 2026.08.27 | ₩49,922 | ₩50,269 | ₩49,828 | ₩50,029 | +0.21% | 5.5만 |
|---|
| 2026.08.26 | ₩49,802 | ₩50,149 | ₩49,802 | ₩49,882 | +0.16% | 20.8만 |
|---|
| 2026.08.25 | ₩50,002 | ₩50,216 | ₩49,628 | ₩49,668 | -0.67% | 26.7만 |
|---|
| 2026.08.24 | ₩50,897 | ₩50,910 | ₩50,363 | ₩50,804 | -0.18% | 35.1만 |
|---|
| 2026.08.21 | ₩51,137 | ₩51,578 | ₩51,071 | ₩51,431 | +0.57% | 21.4만 |
|---|
| 2026.08.20 | ₩50,991 | ₩51,244 | ₩50,483 | ₩50,937 | -0.10% | 26.9만 |
|---|
| 2026.08.19 | ₩50,429 | ₩50,670 | ₩50,122 | ₩50,176 | -0.50% | 49.3만 |
|---|
| 2026.08.18 | ₩52,433 | ₩52,527 | ₩51,712 | ₩51,939 | -0.94% | 58.2만 |
|---|
| 2026.08.17 | ₩51,765 | ₩52,340 | ₩51,658 | ₩52,220 | +0.88% | 19.2만 |
|---|
| 2026.08.14 | ₩51,137 | ₩51,658 | ₩50,950 | ₩51,405 | +0.52% | 25.8만 |
|---|
| 2026.08.13 | ₩50,670 | ₩50,790 | ₩50,149 | ₩50,697 | +0.05% | 15만 |
|---|
| 2026.08.12 | ₩50,777 | ₩51,325 | ₩50,777 | ₩51,311 | +1.05% | 8.9만 |
|---|
| 2026.08.11 | ₩50,964 | ₩51,231 | ₩50,777 | ₩51,151 | +0.37% | 41.9만 |
|---|
| 2026.08.10 | ₩50,804 | ₩51,365 | ₩50,790 | ₩51,365 | +1.10% | 24.3만 |
|---|
| 2026.08.07 | ₩50,363 | ₩50,763 | ₩50,189 | ₩50,536 | +0.34% | 23만 |
|---|
| 2026.08.06 | ₩50,456 | ₩50,937 | ₩50,256 | ₩50,870 | +0.82% | 15.7만 |
|---|
| 2026.08.05 | ₩50,136 | ₩50,416 | ₩49,868 | ₩50,122 | -0.03% | 14.5만 |
|---|
| 2026.08.04 | ₩50,510 | ₩50,630 | ₩50,136 | ₩50,242 | -0.53% | 33.2만 |
|---|
| 2026.08.03 | ₩51,017 | ₩51,418 | ₩50,844 | ₩50,991 | -0.05% | 54.9만 |
|---|
| 2026.07.31 | ₩51,111 | ₩51,832 | ₩51,111 | ₩51,365 | +0.50% | 38.8만 |
|---|
| 2026.07.30 | ₩50,763 | ₩51,164 | ₩50,563 | ₩50,683 | -0.16% | 21.4만 |
|---|
| 2026.07.29 | ₩49,054 | ₩50,723 | ₩49,054 | ₩50,723 | +3.40% | 36.4만 |
|---|
| 2026.07.28 | ₩49,428 | ₩49,521 | ₩48,907 | ₩48,907 | -1.05% | 39.9만 |
|---|
| 2026.07.27 | ₩49,575 | ₩49,908 | ₩49,401 | ₩49,748 | +0.35% | 36.1만 |
|---|
| 2026.07.24 | ₩50,015 | ₩50,136 | ₩49,615 | ₩49,962 | -0.11% | 18.7만 |
|---|
| 2026.07.23 | ₩50,496 | ₩50,496 | ₩50,002 | ₩50,162 | -0.66% | 24.9만 |
|---|
| 2026.07.22 | ₩49,668 | ₩50,002 | ₩49,481 | ₩49,895 | +0.46% | 33.2만 |
|---|
| 2026.07.21 | ₩49,561 | ₩49,908 | ₩49,494 | ₩49,655 | +0.19% | 14.3만 |
|---|
| 2026.07.20 | ₩48,866 | ₩49,481 | ₩48,800 | ₩49,321 | +0.93% | 28.3만 |
|---|
| 2026.07.17 | ₩48,533 | ₩48,613 | ₩48,118 | ₩48,533 | 0.00% | 44.3만 |
|---|
| 2026.07.16 | ₩49,267 | ₩49,387 | ₩48,920 | ₩48,973 | -0.60% | 20.1만 |
|---|
| 2026.07.15 | ₩49,080 | ₩49,080 | ₩48,679 | ₩48,880 | -0.41% | 23.4만 |
|---|
| 2026.07.14 | ₩48,840 | ₩49,094 | ₩48,573 | ₩48,960 | +0.25% | 38.4만 |
|---|
| 2026.07.13 | ₩48,800 | ₩49,174 | ₩48,773 | ₩49,160 | +0.74% | 24.9만 |
|---|
| 2026.07.10 | ₩48,439 | ₩48,733 | ₩48,359 | ₩48,506 | +0.14% | 17.7만 |
|---|
| 2026.07.09 | ₩48,733 | ₩48,733 | ₩48,265 | ₩48,492 | -0.49% | 30.7만 |
|---|
| 2026.07.08 | ₩48,626 | ₩48,987 | ₩48,519 | ₩48,599 | -0.05% | 56.9만 |
|---|
| 2026.07.07 | ₩47,784 | ₩48,412 | ₩47,557 | ₩48,412 | +1.31% | 31.4만 |
|---|
| 2026.07.06 | ₩47,344 | ₩47,731 | ₩47,344 | ₩47,357 | +0.03% | 20만 |
|---|
| 2026.07.02 | ₩47,424 | ₩47,437 | ₩47,010 | ₩47,237 | -0.39% | 70.4만 |
|---|
| 2026.07.01 | ₩47,250 | ₩47,330 | ₩46,916 | ₩47,250 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩45,794 | ₩46,676 | ₩45,794 | ₩46,676 | +1.93% | 54.8만 |
|---|
| 2026.06.29 | ₩45,607 | ₩45,687 | ₩45,433 | ₩45,540 | -0.15% | 43.6만 |
|---|
| 2026.06.26 | ₩45,968 | ₩45,994 | ₩45,580 | ₩45,620 | -0.76% | 19.6만 |
|---|
| 2026.06.25 | ₩45,286 | ₩45,634 | ₩45,099 | ₩45,594 | +0.68% | 40.7만 |
|---|
| 2026.06.24 | ₩45,767 | ₩45,807 | ₩45,447 | ₩45,513 | -0.55% | 38.6만 |
|---|
| 2026.06.23 | ₩47,103 | ₩47,197 | ₩46,849 | ₩46,943 | -0.34% | 19.6만 |
|---|
| 2026.06.22 | ₩46,970 | ₩47,317 | ₩46,916 | ₩47,183 | +0.46% | 34.7만 |
|---|
| 2026.06.18 | ₩46,155 | ₩46,555 | ₩45,994 | ₩46,502 | +0.75% | 111.1만 |
|---|
| 2026.06.17 | ₩46,823 | ₩47,838 | ₩46,595 | ₩46,863 | +0.09% | 65.8만 |
|---|
| 2026.06.16 | ₩47,277 | ₩47,330 | ₩46,796 | ₩47,010 | -0.57% | 24.9만 |
|---|
| 2026.06.15 | ₩47,250 | ₩47,584 | ₩47,116 | ₩47,504 | +0.54% | 24만 |
|---|
| 2026.06.12 | ₩47,584 | ₩47,865 | ₩47,397 | ₩47,477 | -0.22% | 59.6만 |
|---|
| 2026.06.11 | ₩48,132 | ₩48,265 | ₩47,130 | ₩47,250 | -1.83% | 92.3만 |
|---|
| 2026.06.10 | ₩48,185 | ₩48,679 | ₩47,985 | ₩48,506 | +0.67% | 40.8만 |
|---|
| 2026.06.09 | ₩48,332 | ₩48,559 | ₩48,105 | ₩48,132 | -0.41% | 65.3만 |
|---|
| 2026.06.08 | ₩48,078 | ₩48,760 | ₩47,958 | ₩48,760 | +1.42% | 44만 |
|---|
| 2026.06.05 | ₩48,292 | ₩48,359 | ₩47,918 | ₩48,212 | -0.17% | 61.9만 |
|---|
| 2026.06.04 | ₩47,531 | ₩47,758 | ₩47,450 | ₩47,664 | +0.28% | 19.1만 |
|---|
| 2026.06.03 | ₩47,905 | ₩48,426 | ₩47,744 | ₩47,905 | 0.00% | 29.8만 |
|---|
| 2026.06.02 | ₩47,370 | ₩47,664 | ₩47,290 | ₩47,544 | +0.37% | 25.8만 |
|---|
| 2026.06.01 | ₩48,199 | ₩48,492 | ₩47,611 | ₩47,758 | -0.91% | 54.7만 |
|---|
| 2026.05.29 | ₩47,678 | ₩47,945 | ₩47,491 | ₩47,784 | +0.22% | 55.3만 |
|---|
| 2026.05.28 | ₩48,105 | ₩48,239 | ₩47,597 | ₩47,718 | -0.81% | 111.5만 |
|---|
| 2026.05.27 | ₩48,239 | ₩48,345 | ₩47,971 | ₩48,319 | +0.17% | 51만 |
|---|
| 2026.05.26 | ₩48,118 | ₩48,653 | ₩48,092 | ₩48,426 | +0.64% | 69.9만 |
|---|
| 2026.05.22 | ₩49,013 | ₩49,521 | ₩48,933 | ₩49,027 | +0.03% | 61.4만 |
|---|
| 2026.05.21 | ₩50,122 | ₩50,429 | ₩49,347 | ₩49,361 | -1.52% | 80.7만 |
|---|
| 2026.05.20 | ₩50,777 | ₩50,870 | ₩49,588 | ₩49,762 | -2.00% | 121.4만 |
|---|
| 2026.05.19 | ₩50,937 | ₩51,137 | ₩50,576 | ₩50,884 | -0.10% | 132.4만 |
|---|
| 2026.05.18 | ₩50,015 | ₩50,470 | ₩49,748 | ₩50,096 | +0.16% | 141.2만 |
|---|
| 2026.05.15 | ₩49,828 | ₩50,122 | ₩49,681 | ₩49,989 | +0.32% | 108.1만 |
|---|
| 2026.05.14 | ₩48,158 | ₩48,586 | ₩48,052 | ₩48,479 | +0.67% | 27.3만 |
|---|
| 2026.05.13 | ₩48,519 | ₩48,947 | ₩48,399 | ₩48,693 | +0.36% | 53.7만 |
|---|
| 2026.05.12 | ₩48,265 | ₩48,559 | ₩48,185 | ₩48,479 | +0.44% | 41.5만 |
|---|
| 2026.05.11 | ₩47,424 | ₩47,878 | ₩47,410 | ₩47,825 | +0.85% | 21.7만 |
|---|
| 2026.05.08 | ₩47,183 | ₩47,317 | ₩46,983 | ₩47,237 | +0.11% | 21만 |
|---|
| 2026.05.07 | ₩46,916 | ₩47,704 | ₩46,916 | ₩47,651 | +1.57% | 30.8만 |
|---|
| 2026.05.06 | ₩47,223 | ₩47,317 | ₩47,063 | ₩47,143 | -0.17% | 44만 |
|---|
| 2026.05.05 | ₩48,212 | ₩48,292 | ₩47,865 | ₩47,931 | -0.58% | 30.6만 |
|---|
| 2026.05.04 | ₩47,985 | ₩48,653 | ₩47,971 | ₩48,426 | +0.92% | 79.6만 |
|---|
| 2026.05.01 | ₩47,798 | ₩47,971 | ₩47,223 | ₩47,784 | -0.03% | 32.2만 |
|---|
| 2026.04.30 | ₩47,678 | ₩48,252 | ₩47,678 | ₩48,065 | +0.81% | 48.9만 |
|---|
| 2026.04.29 | ₩47,584 | ₩48,052 | ₩47,557 | ₩47,931 | +0.73% | 116.8만 |
|---|
| 2026.04.28 | ₩47,397 | ₩47,584 | ₩47,130 | ₩47,143 | -0.54% | 27.2만 |
|---|
| 2026.04.27 | ₩47,023 | ₩47,304 | ₩46,849 | ₩47,170 | +0.31% | 26.1만 |
|---|
| 2026.04.24 | ₩47,076 | ₩47,237 | ₩46,649 | ₩46,742 | -0.71% | 39.6만 |
|---|
| 2026.04.23 | ₩46,595 | ₩47,210 | ₩46,382 | ₩46,863 | +0.57% | 55.3만 |
|---|
| 2026.04.22 | ₩46,355 | ₩46,716 | ₩46,248 | ₩46,622 | +0.58% | 31.6만 |
|---|
| 2026.04.21 | ₩46,395 | ₩46,970 | ₩46,302 | ₩46,769 | +0.81% | 50.5만 |
|---|
| 2026.04.20 | ₩46,288 | ₩46,676 | ₩46,262 | ₩46,328 | +0.09% | 25.6만 |
|---|
| 2026.04.17 | ₩46,355 | ₩46,462 | ₩46,128 | ₩46,342 | -0.03% | 47.8만 |
|---|
| 2026.04.16 | ₩46,422 | ₩47,210 | ₩46,382 | ₩47,130 | +1.53% | 34.1만 |
|---|
| 2026.04.15 | ₩46,315 | ₩46,609 | ₩46,248 | ₩46,502 | +0.40% | 22.3만 |
|---|
| 2026.04.14 | ₩46,649 | ₩46,689 | ₩46,061 | ₩46,088 | -1.20% | 31.6만 |
|---|
| 2026.04.13 | ₩46,916 | ₩47,130 | ₩46,542 | ₩46,582 | -0.71% | 28.9만 |
|---|
| 2026.04.10 | ₩46,742 | ₩47,010 | ₩46,649 | ₩46,943 | +0.43% | 27만 |
|---|
| 2026.04.09 | ₩46,609 | ₩46,929 | ₩46,128 | ₩46,582 | -0.06% | 41만 |
|---|
| 2026.04.08 | ₩45,861 | ₩46,569 | ₩45,767 | ₩46,342 | +1.05% | 57.6만 |
|---|
| 2026.04.07 | ₩46,783 | ₩47,424 | ₩46,609 | ₩46,649 | -0.29% | 39.5만 |
|---|
| 2026.04.06 | ₩46,809 | ₩46,903 | ₩46,422 | ₩46,609 | -0.43% | 29만 |
|---|
| 2026.04.02 | ₩47,076 | ₩47,130 | ₩46,355 | ₩46,355 | -1.53% | 65.7만 |
|---|
| 2026.04.01 | ₩46,956 | ₩47,010 | ₩46,489 | ₩46,956 | 0.00% | 84.6만 |
|---|
| 2026.03.31 | ₩46,582 | ₩47,023 | ₩46,382 | ₩46,943 | +0.77% | 93.1만 |
|---|
| 2026.03.30 | ₩46,956 | ₩47,090 | ₩46,569 | ₩46,796 | -0.34% | 66.8만 |
|---|
| 2026.03.27 | ₩48,225 | ₩48,252 | ₩47,517 | ₩48,118 | -0.22% | 85.9만 |
|---|
| 2026.03.26 | ₩47,170 | ₩47,664 | ₩46,943 | ₩47,410 | +0.51% | 57.6만 |
|---|
| 2026.03.25 | ₩46,783 | ₩47,063 | ₩46,595 | ₩46,595 | -0.40% | 53.7만 |
|---|
| 2026.03.24 | ₩48,199 | ₩48,279 | ₩47,517 | ₩47,771 | -0.89% | 69만 |
|---|
| 2026.03.23 | ₩47,611 | ₩47,851 | ₩47,010 | ₩47,344 | -0.56% | 114.7만 |
|---|
| 2026.03.20 | ₩46,970 | ₩48,078 | ₩46,916 | ₩47,971 | +2.13% | 101.7만 |
|---|
| 2026.03.19 | ₩46,742 | ₩46,769 | ₩45,968 | ₩46,235 | -1.09% | 57.7만 |
|---|
| 2026.03.18 | ₩46,355 | ₩46,809 | ₩46,262 | ₩46,809 | +0.98% | 32만 |
|---|
| 2026.03.17 | ₩46,302 | ₩46,368 | ₩46,141 | ₩46,208 | -0.20% | 32.7만 |
|---|
| 2026.03.16 | ₩46,489 | ₩46,729 | ₩46,342 | ₩46,489 | 0.00% | 40.6만 |
|---|
| 2026.03.13 | ₩46,796 | ₩47,277 | ₩46,555 | ₩47,197 | +0.86% | 42만 |
|---|
| 2026.03.12 | ₩46,756 | ₩46,929 | ₩46,435 | ₩46,649 | -0.23% | 32만 |
|---|
| 2026.03.11 | ₩45,901 | ₩46,582 | ₩45,834 | ₩46,542 | +1.40% | 48만 |
|---|
| 2026.03.10 | ₩44,792 | ₩45,340 | ₩44,685 | ₩45,286 | +1.10% | 50.5만 |
|---|
| 2026.03.09 | ₩45,366 | ₩45,407 | ₩44,298 | ₩44,365 | -2.21% | 33.8만 |
|---|
| 2026.03.06 | ₩45,313 | ₩45,580 | ₩44,685 | ₩45,113 | -0.44% | 41.3만 |
|---|
| 2026.03.05 | ₩44,952 | ₩45,099 | ₩44,645 | ₩44,832 | -0.27% | 51.5만 |
|---|
| 2026.03.04 | ₩44,351 | ₩44,458 | ₩44,151 | ₩44,445 | +0.21% | 34.9만 |
|---|
| 2026.03.03 | ₩44,592 | ₩44,618 | ₩43,910 | ₩44,218 | -0.84% | 89.5만 |
|---|
| 2026.03.02 | ₩43,603 | ₩44,204 | ₩43,603 | ₩43,991 | +0.89% | 110.9만 |
|---|
| 2026.02.27 | ₩43,176 | ₩43,323 | ₩43,042 | ₩43,109 | -0.15% | 63.7만 |
|---|
| 2026.02.26 | ₩43,763 | ₩43,777 | ₩43,523 | ₩43,616 | -0.34% | 29.8만 |
|---|
| 2026.02.25 | ₩44,071 | ₩44,111 | ₩43,750 | ₩44,017 | -0.12% | 19.4만 |
|---|
| 2026.02.24 | ₩43,844 | ₩44,044 | ₩43,777 | ₩43,844 | 0.00% | 23.6만 |
|---|
| 2026.02.23 | ₩44,258 | ₩44,271 | ₩43,777 | ₩44,071 | -0.42% | 28.8만 |
|---|
| 2026.02.20 | ₩44,071 | ₩44,805 | ₩44,071 | ₩44,298 | +0.52% | 33.7만 |
|---|
| 2026.02.19 | ₩44,365 | ₩44,378 | ₩44,031 | ₩44,124 | -0.54% | 28.4만 |
|---|
| 2026.02.18 | ₩44,044 | ₩44,284 | ₩43,910 | ₩44,284 | +0.55% | 27.3만 |
|---|
| 2026.02.17 | ₩43,790 | ₩43,977 | ₩43,643 | ₩43,897 | +0.24% | 33.7만 |
|---|
| 2026.02.13 | ₩44,084 | ₩44,178 | ₩43,910 | ₩44,111 | +0.06% | 65.8만 |
|---|
| 2026.02.12 | ₩45,366 | ₩45,366 | ₩44,378 | ₩44,405 | -2.12% | 40.8만 |
|---|
| 2026.02.11 | ₩45,700 | ₩45,781 | ₩45,246 | ₩45,660 | -0.09% | 26.9만 |
|---|
| 2026.02.10 | ₩45,473 | ₩45,473 | ₩45,153 | ₩45,179 | -0.65% | 38만 |
|---|
| 2026.02.09 | ₩46,529 | ₩46,742 | ₩46,168 | ₩46,235 | -0.63% | 23.2만 |
|---|
| 2026.02.06 | ₩46,275 | ₩46,542 | ₩46,208 | ₩46,248 | -0.06% | 34.1만 |
|---|
| 2026.02.05 | ₩46,756 | ₩46,983 | ₩46,208 | ₩46,248 | -1.09% | 85만 |
|---|
| 2026.02.04 | ₩47,116 | ₩47,304 | ₩46,983 | ₩47,237 | +0.26% | 18.6만 |
|---|
| 2026.02.03 | ₩47,304 | ₩47,344 | ₩46,943 | ₩46,956 | -0.73% | 24.8만 |
|---|
| 2026.02.02 | ₩46,676 | ₩47,183 | ₩46,662 | ₩47,143 | +1.00% | 46.7만 |
|---|
| 2026.01.30 | ₩46,676 | ₩46,903 | ₩46,462 | ₩46,903 | +0.49% | 35.9만 |
|---|
| 2026.01.29 | ₩46,876 | ₩46,943 | ₩46,248 | ₩46,368 | -1.08% | 50.1만 |
|---|
| 2026.01.28 | ₩46,489 | ₩46,676 | ₩46,315 | ₩46,395 | -0.20% | 29.8만 |
|---|
| 2026.01.27 | ₩45,847 | ₩46,275 | ₩45,714 | ₩46,208 | +0.79% | 32.7만 |
|---|
| 2026.01.26 | ₩45,527 | ₩45,700 | ₩45,407 | ₩45,594 | +0.15% | 61.7만 |
|---|
| 2026.01.23 | ₩46,088 | ₩46,435 | ₩45,887 | ₩45,994 | -0.20% | 40만 |
|---|
| 2026.01.22 | ₩46,689 | ₩46,783 | ₩46,141 | ₩46,208 | -1.03% | 48.1만 |
|---|
| 2026.01.21 | ₩47,170 | ₩47,357 | ₩46,422 | ₩46,595 | -1.22% | 69.6만 |
|---|
| 2026.01.20 | ₩47,357 | ₩47,464 | ₩46,970 | ₩47,330 | -0.06% | 103.5만 |
|---|
| 2026.01.16 | ₩45,767 | ₩46,195 | ₩45,580 | ₩46,115 | +0.76% | 28.5만 |
|---|
| 2026.01.15 | ₩45,206 | ₩45,513 | ₩45,166 | ₩45,487 | +0.62% | 22.4만 |
|---|
| 2026.01.14 | ₩45,941 | ₩45,941 | ₩45,393 | ₩45,460 | -1.05% | 27.7만 |
|---|
| 2026.01.13 | ₩45,901 | ₩46,302 | ₩45,901 | ₩46,048 | +0.32% | 21.1만 |
|---|
| 2026.01.12 | ₩46,328 | ₩46,449 | ₩45,928 | ₩46,168 | -0.35% | 19.8만 |
|---|
| 2026.01.09 | ₩46,529 | ₩46,702 | ₩45,807 | ₩45,821 | -1.52% | 31.1만 |
|---|
| 2026.01.08 | ₩46,475 | ₩46,569 | ₩46,262 | ₩46,489 | +0.03% | 15.7만 |
|---|
| 2026.01.07 | ₩45,928 | ₩46,302 | ₩45,781 | ₩45,954 | +0.06% | 32.5만 |
|---|
| 2026.01.06 | ₩46,662 | ₩46,943 | ₩46,489 | ₩46,542 | -0.26% | 36.4만 |
|---|
| 2026.01.05 | ₩46,636 | ₩46,676 | ₩46,262 | ₩46,355 | -0.60% | 38.1만 |
|---|
| 2026.01.02 | ₩46,275 | ₩46,662 | ₩45,447 | ₩46,636 | +0.78% | 43.6만 |
|---|
| 2025.12.31 | ₩46,034 | ₩46,676 | ₩45,834 | ₩46,676 | +1.39% | 28.7만 |
|---|
| 2025.12.30 | ₩45,994 | ₩46,021 | ₩45,660 | ₩45,847 | -0.32% | 24.3만 |
|---|
| 2025.12.29 | ₩45,754 | ₩45,887 | ₩45,607 | ₩45,647 | -0.23% | 12.1만 |
|---|
| 2025.12.26 | ₩45,554 | ₩46,075 | ₩45,513 | ₩45,928 | +0.82% | 23만 |
|---|
| 2025.12.24 | ₩45,861 | ₩46,008 | ₩45,567 | ₩45,634 | -0.50% | 24.5만 |
|---|
| 2025.12.23 | ₩47,050 | ₩47,063 | ₩46,422 | ₩46,422 | -1.33% | 41만 |
|---|
| 2025.12.22 | ₩46,622 | ₩46,796 | ₩46,595 | ₩46,716 | +0.20% | 24만 |
|---|
| 2025.12.19 | ₩46,435 | ₩46,609 | ₩46,262 | ₩46,555 | +0.26% | 28.3만 |
|---|
| 2025.12.18 | ₩46,195 | ₩46,248 | ₩45,928 | ₩46,101 | -0.20% | 24.3만 |
|---|
| 2025.12.17 | ₩46,729 | ₩46,729 | ₩46,342 | ₩46,529 | -0.43% | 25.1만 |
|---|
| 2025.12.16 | ₩47,157 | ₩47,183 | ₩46,342 | ₩46,342 | -1.73% | 29.9만 |
|---|
| 2025.12.15 | ₩46,622 | ₩46,970 | ₩46,422 | ₩46,970 | +0.74% | 37만 |
|---|
| 2025.12.12 | ₩46,970 | ₩47,170 | ₩46,863 | ₩46,876 | -0.20% | 35.1만 |
|---|
| 2025.12.11 | ₩45,580 | ₩46,208 | ₩45,407 | ₩46,208 | +1.38% | 28.9만 |
|---|
| 2025.12.10 | ₩46,248 | ₩46,408 | ₩45,660 | ₩46,008 | -0.52% | 50.8만 |
|---|
| 2025.12.09 | ₩45,928 | ₩46,408 | ₩45,767 | ₩46,328 | +0.87% | 35.5만 |
|---|
| 2025.12.08 | ₩46,048 | ₩46,716 | ₩46,048 | ₩46,462 | +0.90% | 57만 |
|---|
| 2025.12.05 | ₩45,660 | ₩46,181 | ₩45,660 | ₩46,088 | +0.94% | 50.6만 |
|---|
| 2025.12.04 | ₩45,246 | ₩45,674 | ₩45,233 | ₩45,580 | +0.74% | 18.9만 |
|---|
| 2025.12.03 | ₩45,260 | ₩45,420 | ₩45,006 | ₩45,059 | -0.44% | 28.5만 |
|---|
| 2025.12.02 | ₩45,567 | ₩45,700 | ₩45,193 | ₩45,326 | -0.53% | 33.4만 |
|---|
| 2025.12.01 | ₩45,273 | ₩45,433 | ₩45,179 | ₩45,353 | +0.18% | 61.8만 |
|---|
| 2025.11.28 | ₩43,790 | ₩44,498 | ₩43,790 | ₩44,204 | +0.95% | 44만 |
|---|
| 2025.11.26 | ₩44,244 | ₩44,592 | ₩43,790 | ₩43,790 | -1.03% | 33만 |
|---|
| 2025.11.25 | ₩44,137 | ₩44,258 | ₩43,844 | ₩44,178 | +0.09% | 69.1만 |
|---|
| 2025.11.24 | ₩44,485 | ₩44,592 | ₩44,324 | ₩44,405 | -0.18% | 42.5만 |
|---|
| 2025.11.21 | ₩44,725 | ₩45,193 | ₩44,685 | ₩44,952 | +0.51% | 82.7만 |
|---|
| 2025.11.20 | ₩45,380 | ₩45,380 | ₩44,926 | ₩45,086 | -0.65% | 32.8만 |
|---|
| 2025.11.19 | ₩45,113 | ₩45,500 | ₩45,059 | ₩45,433 | +0.71% | 40.3만 |
|---|
| 2025.11.18 | ₩44,966 | ₩45,540 | ₩44,899 | ₩45,407 | +0.98% | 50.2만 |
|---|
| 2025.11.17 | ₩45,246 | ₩45,353 | ₩45,019 | ₩45,220 | -0.06% | 26.9만 |
|---|
| 2025.11.14 | ₩44,565 | ₩45,447 | ₩44,498 | ₩45,433 | +1.95% | 46.8만 |
|---|
| 2025.11.13 | ₩44,458 | ₩44,912 | ₩44,378 | ₩44,912 | +1.02% | 30.9만 |
|---|
| 2025.11.12 | ₩44,338 | ₩44,405 | ₩43,991 | ₩44,204 | -0.30% | 22.2만 |
|---|
| 2025.11.11 | ₩44,351 | ₩44,485 | ₩44,231 | ₩44,338 | -0.03% | 28.3만 |
|---|
| 2025.11.10 | ₩44,752 | ₩44,886 | ₩44,592 | ₩44,752 | 0.00% | 21.3만 |
|---|
| 2025.11.07 | ₩44,859 | ₩44,886 | ₩44,378 | ₩44,712 | -0.33% | 34.3만 |
|---|
| 2025.11.06 | ₩44,632 | ₩44,712 | ₩44,365 | ₩44,418 | -0.48% | 47.2만 |
|---|
| 2025.11.05 | ₩44,725 | ₩45,353 | ₩44,685 | ₩45,193 | +1.05% | 37.9만 |
|---|
| 2025.11.04 | ₩44,445 | ₩44,512 | ₩44,164 | ₩44,298 | -0.33% | 21.7만 |
|---|
| 2025.11.03 | ₩44,552 | ₩44,779 | ₩44,405 | ₩44,418 | -0.30% | 68.8만 |
|---|
| 2025.10.31 | ₩43,964 | ₩44,298 | ₩43,884 | ₩44,111 | +0.33% | 39.7만 |
|---|
| 2025.10.30 | ₩44,137 | ₩44,151 | ₩43,563 | ₩43,910 | -0.51% | 80.2만 |
|---|
| 2025.10.29 | ₩42,668 | ₩43,496 | ₩42,668 | ₩43,456 | +1.85% | 68.2만 |
|---|
| 2025.10.28 | ₩42,695 | ₩42,735 | ₩42,414 | ₩42,548 | -0.34% | 34.4만 |
|---|
| 2025.10.27 | ₩43,216 | ₩43,403 | ₩42,681 | ₩42,681 | -1.24% | 44.5만 |
|---|
| 2025.10.24 | ₩42,922 | ₩43,309 | ₩42,882 | ₩43,176 | +0.59% | 48.1만 |
|---|
| 2025.10.23 | ₩42,882 | ₩43,162 | ₩42,708 | ₩42,975 | +0.22% | 45.8만 |
|---|
| 2025.10.22 | ₩42,521 | ₩42,655 | ₩42,361 | ₩42,468 | -0.13% | 18.9만 |
|---|
| 2025.10.21 | ₩42,508 | ₩42,574 | ₩42,334 | ₩42,521 | +0.03% | 52.3만 |
|---|
| 2025.10.20 | ₩43,002 | ₩43,176 | ₩42,842 | ₩42,908 | -0.22% | 101.3만 |
|---|
| 2025.10.17 | ₩43,189 | ₩43,483 | ₩43,162 | ₩43,256 | +0.15% | 51.2만 |
|---|
| 2025.10.16 | ₩43,804 | ₩43,897 | ₩42,895 | ₩43,029 | -1.77% | 62.2만 |
|---|
| 2025.10.15 | ₩43,376 | ₩43,897 | ₩43,109 | ₩43,710 | +0.77% | 61.3만 |
|---|
| 2025.10.14 | ₩43,670 | ₩43,884 | ₩43,456 | ₩43,496 | -0.40% | 44.7만 |
|---|
| 2025.10.13 | ₩44,057 | ₩44,418 | ₩43,763 | ₩43,763 | -0.67% | 38.6만 |
|---|
| 2025.10.10 | ₩44,351 | ₩44,431 | ₩43,630 | ₩43,763 | -1.33% | 90.4만 |
|---|