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 | ₩56,552 | ₩56,926 | ₩56,151 | ₩56,165 | -0.68% | 32.8만 |
| 2026.10.08 | ₩57,327 | ₩57,487 | ₩56,205 | ₩56,351 | -1.70% | 31.9만 |
| 2026.10.07 | ₩58,382 | ₩58,462 | ₩57,166 | ₩57,407 | -1.67% | 21.4만 |
| 2026.10.06 | ₩57,153 | ₩57,487 | ₩56,645 | ₩57,113 | -0.07% | 24.1만 |
| 2026.10.05 | ₩57,300 | ₩57,968 | ₩57,140 | ₩57,353 | +0.09% | 35.8만 |
| 2026.10.02 | ₩56,151 | ₩57,126 | ₩55,590 | ₩56,819 | +1.19% | 51만 |
| 2026.10.01 | ₩57,567 | ₩57,807 | ₩55,897 | ₩56,351 | -2.11% | 57.9만 |
| 2026.09.30 | ₩56,098 | ₩57,140 | ₩56,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,752 |
| +1.17% |
| 39.9만 |
| 2026.09.29 | ₩55,604 | ₩56,699 | ₩55,604 | ₩56,138 | +0.96% | 53.6만 |
|---|
| 2026.09.28 | ₩55,483 | ₩56,058 | ₩55,243 | ₩55,470 | -0.02% | 54만 |
|---|
| 2026.09.25 | ₩54,628 | ₩55,283 | ₩54,388 | ₩54,642 | +0.02% | 124.5만 |
|---|
| 2026.09.24 | ₩53,226 | ₩54,428 | ₩52,905 | ₩54,428 | +2.26% | 38.3만 |
|---|
| 2026.09.23 | ₩51,637 | ₩53,279 | ₩51,637 | ₩52,986 | +2.61% | 40만 |
|---|
| 2026.09.22 | ₩51,543 | ₩51,917 | ₩51,396 | ₩51,570 | +0.05% | 12.6만 |
|---|
| 2026.09.21 | ₩51,583 | ₩51,930 | ₩51,556 | ₩51,556 | -0.05% | 15만 |
|---|
| 2026.09.18 | ₩51,997 | ₩52,465 | ₩51,757 | ₩52,264 | +0.51% | 43.4만 |
|---|
| 2026.09.17 | ₩51,904 | ₩52,024 | ₩51,490 | ₩51,516 | -0.75% | 19만 |
|---|
| 2026.09.16 | ₩52,692 | ₩52,772 | ₩51,890 | ₩52,759 | +0.13% | 45.8만 |
|---|
| 2026.09.15 | ₩53,146 | ₩53,213 | ₩52,825 | ₩52,892 | -0.48% | 40.6만 |
|---|
| 2026.09.14 | ₩52,852 | ₩53,279 | ₩52,144 | ₩52,518 | -0.63% | 29.1만 |
|---|
| 2026.09.11 | ₩52,144 | ₩52,825 | ₩51,904 | ₩52,772 | +1.20% | 37.5만 |
|---|
| 2026.09.10 | ₩52,545 | ₩52,986 | ₩52,064 | ₩52,772 | +0.43% | 38.6만 |
|---|
| 2026.09.09 | ₩50,902 | ₩52,011 | ₩50,862 | ₩51,637 | +1.44% | 30.3만 |
|---|
| 2026.09.08 | ₩50,715 | ₩51,316 | ₩50,675 | ₩50,995 | +0.55% | 7.5만 |
|---|
| 2026.09.04 | ₩50,862 | ₩50,995 | ₩50,568 | ₩50,995 | +0.26% | 9.3만 |
|---|
| 2026.09.03 | ₩50,782 | ₩51,116 | ₩50,635 | ₩51,102 | +0.63% | 20.3만 |
|---|
| 2026.09.02 | ₩51,209 | ₩51,730 | ₩51,049 | ₩51,730 | +1.02% | 21.9만 |
|---|
| 2026.09.01 | ₩51,276 | ₩51,450 | ₩50,702 | ₩51,383 | +0.21% | 23.3만 |
|---|
| 2026.08.31 | ₩50,995 | ₩51,343 | ₩50,902 | ₩50,955 | -0.08% | 20.3만 |
|---|
| 2026.08.28 | ₩50,141 | ₩50,581 | ₩49,526 | ₩50,448 | +0.61% | 27.1만 |
|---|
| 2026.08.27 | ₩49,914 | ₩50,261 | ₩49,820 | ₩50,020 | +0.21% | 5.5만 |
|---|
| 2026.08.26 | ₩49,793 | ₩50,141 | ₩49,793 | ₩49,874 | +0.16% | 20.8만 |
|---|
| 2026.08.25 | ₩49,994 | ₩50,207 | ₩49,620 | ₩49,660 | -0.67% | 26.7만 |
|---|
| 2026.08.24 | ₩50,889 | ₩50,902 | ₩50,354 | ₩50,795 | -0.18% | 35.1만 |
|---|
| 2026.08.21 | ₩51,129 | ₩51,570 | ₩51,062 | ₩51,423 | +0.57% | 21.4만 |
|---|
| 2026.08.20 | ₩50,982 | ₩51,236 | ₩50,475 | ₩50,929 | -0.10% | 26.9만 |
|---|
| 2026.08.19 | ₩50,421 | ₩50,662 | ₩50,114 | ₩50,167 | -0.50% | 49.3만 |
|---|
| 2026.08.18 | ₩52,425 | ₩52,518 | ₩51,703 | ₩51,930 | -0.94% | 58.2만 |
|---|
| 2026.08.17 | ₩51,757 | ₩52,331 | ₩51,650 | ₩52,211 | +0.88% | 19.2만 |
|---|
| 2026.08.14 | ₩51,129 | ₩51,650 | ₩50,942 | ₩51,396 | +0.52% | 25.8만 |
|---|
| 2026.08.13 | ₩50,662 | ₩50,782 | ₩50,141 | ₩50,688 | +0.05% | 15만 |
|---|
| 2026.08.12 | ₩50,768 | ₩51,316 | ₩50,768 | ₩51,303 | +1.05% | 8.9만 |
|---|
| 2026.08.11 | ₩50,955 | ₩51,223 | ₩50,768 | ₩51,142 | +0.37% | 41.9만 |
|---|
| 2026.08.10 | ₩50,795 | ₩51,356 | ₩50,782 | ₩51,356 | +1.10% | 24.3만 |
|---|
| 2026.08.07 | ₩50,354 | ₩50,755 | ₩50,181 | ₩50,528 | +0.34% | 23만 |
|---|
| 2026.08.06 | ₩50,448 | ₩50,929 | ₩50,248 | ₩50,862 | +0.82% | 15.7만 |
|---|
| 2026.08.05 | ₩50,127 | ₩50,408 | ₩49,860 | ₩50,114 | -0.03% | 14.5만 |
|---|
| 2026.08.04 | ₩50,501 | ₩50,622 | ₩50,127 | ₩50,234 | -0.53% | 33.2만 |
|---|
| 2026.08.03 | ₩51,009 | ₩51,410 | ₩50,835 | ₩50,982 | -0.05% | 54.9만 |
|---|
| 2026.07.31 | ₩51,102 | ₩51,824 | ₩51,102 | ₩51,356 | +0.50% | 38.8만 |
|---|
| 2026.07.30 | ₩50,755 | ₩51,156 | ₩50,555 | ₩50,675 | -0.16% | 21.4만 |
|---|
| 2026.07.29 | ₩49,045 | ₩50,715 | ₩49,045 | ₩50,715 | +3.40% | 36.4만 |
|---|
| 2026.07.28 | ₩49,419 | ₩49,513 | ₩48,899 | ₩48,899 | -1.05% | 39.9만 |
|---|
| 2026.07.27 | ₩49,566 | ₩49,900 | ₩49,393 | ₩49,740 | +0.35% | 36.1만 |
|---|
| 2026.07.24 | ₩50,007 | ₩50,127 | ₩49,606 | ₩49,954 | -0.11% | 18.7만 |
|---|
| 2026.07.23 | ₩50,488 | ₩50,488 | ₩49,994 | ₩50,154 | -0.66% | 24.9만 |
|---|
| 2026.07.22 | ₩49,660 | ₩49,994 | ₩49,473 | ₩49,887 | +0.46% | 33.2만 |
|---|
| 2026.07.21 | ₩49,553 | ₩49,900 | ₩49,486 | ₩49,646 | +0.19% | 14.3만 |
|---|
| 2026.07.20 | ₩48,858 | ₩49,473 | ₩48,792 | ₩49,313 | +0.93% | 28.3만 |
|---|
| 2026.07.17 | ₩48,525 | ₩48,605 | ₩48,110 | ₩48,525 | 0.00% | 44.3만 |
|---|
| 2026.07.16 | ₩49,259 | ₩49,379 | ₩48,912 | ₩48,965 | -0.60% | 20.1만 |
|---|
| 2026.07.15 | ₩49,072 | ₩49,072 | ₩48,671 | ₩48,872 | -0.41% | 23.4만 |
|---|
| 2026.07.14 | ₩48,832 | ₩49,086 | ₩48,565 | ₩48,952 | +0.25% | 38.4만 |
|---|
| 2026.07.13 | ₩48,792 | ₩49,166 | ₩48,765 | ₩49,152 | +0.74% | 24.9만 |
|---|
| 2026.07.10 | ₩48,431 | ₩48,725 | ₩48,351 | ₩48,498 | +0.14% | 17.7만 |
|---|
| 2026.07.09 | ₩48,725 | ₩48,725 | ₩48,257 | ₩48,484 | -0.49% | 30.7만 |
|---|
| 2026.07.08 | ₩48,618 | ₩48,979 | ₩48,511 | ₩48,591 | -0.05% | 56.9만 |
|---|
| 2026.07.07 | ₩47,777 | ₩48,404 | ₩47,549 | ₩48,404 | +1.31% | 31.4만 |
|---|
| 2026.07.06 | ₩47,336 | ₩47,723 | ₩47,336 | ₩47,349 | +0.03% | 20만 |
|---|
| 2026.07.02 | ₩47,416 | ₩47,429 | ₩47,002 | ₩47,229 | -0.39% | 70.4만 |
|---|
| 2026.07.01 | ₩47,242 | ₩47,322 | ₩46,908 | ₩47,242 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩45,786 | ₩46,668 | ₩45,786 | ₩46,668 | +1.93% | 54.8만 |
|---|
| 2026.06.29 | ₩45,599 | ₩45,680 | ₩45,426 | ₩45,533 | -0.15% | 43.6만 |
|---|
| 2026.06.26 | ₩45,960 | ₩45,987 | ₩45,573 | ₩45,613 | -0.76% | 19.6만 |
|---|
| 2026.06.25 | ₩45,279 | ₩45,626 | ₩45,092 | ₩45,586 | +0.68% | 40.7만 |
|---|
| 2026.06.24 | ₩45,760 | ₩45,800 | ₩45,439 | ₩45,506 | -0.55% | 38.6만 |
|---|
| 2026.06.23 | ₩47,095 | ₩47,189 | ₩46,842 | ₩46,935 | -0.34% | 19.6만 |
|---|
| 2026.06.22 | ₩46,962 | ₩47,309 | ₩46,908 | ₩47,176 | +0.46% | 34.7만 |
|---|
| 2026.06.18 | ₩46,147 | ₩46,548 | ₩45,987 | ₩46,494 | +0.75% | 111.1만 |
|---|
| 2026.06.17 | ₩46,815 | ₩47,830 | ₩46,588 | ₩46,855 | +0.09% | 65.8만 |
|---|
| 2026.06.16 | ₩47,269 | ₩47,322 | ₩46,788 | ₩47,002 | -0.57% | 24.9만 |
|---|
| 2026.06.15 | ₩47,242 | ₩47,576 | ₩47,109 | ₩47,496 | +0.54% | 24만 |
|---|
| 2026.06.12 | ₩47,576 | ₩47,857 | ₩47,389 | ₩47,469 | -0.22% | 59.6만 |
|---|
| 2026.06.11 | ₩48,124 | ₩48,257 | ₩47,122 | ₩47,242 | -1.83% | 92.3만 |
|---|
| 2026.06.10 | ₩48,177 | ₩48,671 | ₩47,977 | ₩48,498 | +0.67% | 40.8만 |
|---|
| 2026.06.09 | ₩48,324 | ₩48,551 | ₩48,097 | ₩48,124 | -0.41% | 65.3만 |
|---|
| 2026.06.08 | ₩48,070 | ₩48,752 | ₩47,950 | ₩48,752 | +1.42% | 44만 |
|---|
| 2026.06.05 | ₩48,284 | ₩48,351 | ₩47,910 | ₩48,204 | -0.17% | 61.9만 |
|---|
| 2026.06.04 | ₩47,523 | ₩47,750 | ₩47,443 | ₩47,656 | +0.28% | 19.1만 |
|---|
| 2026.06.03 | ₩47,897 | ₩48,418 | ₩47,736 | ₩47,897 | 0.00% | 29.8만 |
|---|
| 2026.06.02 | ₩47,363 | ₩47,656 | ₩47,282 | ₩47,536 | +0.37% | 25.8만 |
|---|
| 2026.06.01 | ₩48,191 | ₩48,484 | ₩47,603 | ₩47,750 | -0.91% | 54.7만 |
|---|
| 2026.05.29 | ₩47,670 | ₩47,937 | ₩47,483 | ₩47,777 | +0.22% | 55.3만 |
|---|
| 2026.05.28 | ₩48,097 | ₩48,231 | ₩47,590 | ₩47,710 | -0.81% | 111.5만 |
|---|
| 2026.05.27 | ₩48,231 | ₩48,338 | ₩47,964 | ₩48,311 | +0.17% | 51만 |
|---|
| 2026.05.26 | ₩48,110 | ₩48,645 | ₩48,084 | ₩48,418 | +0.64% | 69.9만 |
|---|
| 2026.05.22 | ₩49,005 | ₩49,513 | ₩48,925 | ₩49,019 | +0.03% | 61.4만 |
|---|
| 2026.05.21 | ₩50,114 | ₩50,421 | ₩49,339 | ₩49,353 | -1.52% | 80.7만 |
|---|
| 2026.05.20 | ₩50,768 | ₩50,862 | ₩49,580 | ₩49,753 | -2.00% | 121.4만 |
|---|
| 2026.05.19 | ₩50,929 | ₩51,129 | ₩50,568 | ₩50,875 | -0.10% | 132.4만 |
|---|
| 2026.05.18 | ₩50,007 | ₩50,461 | ₩49,740 | ₩50,087 | +0.16% | 141.2만 |
|---|
| 2026.05.15 | ₩49,820 | ₩50,114 | ₩49,673 | ₩49,980 | +0.32% | 108.1만 |
|---|
| 2026.05.14 | ₩48,151 | ₩48,578 | ₩48,044 | ₩48,471 | +0.67% | 27.3만 |
|---|
| 2026.05.13 | ₩48,511 | ₩48,939 | ₩48,391 | ₩48,685 | +0.36% | 53.7만 |
|---|
| 2026.05.12 | ₩48,257 | ₩48,551 | ₩48,177 | ₩48,471 | +0.44% | 41.5만 |
|---|
| 2026.05.11 | ₩47,416 | ₩47,870 | ₩47,403 | ₩47,817 | +0.85% | 21.7만 |
|---|
| 2026.05.08 | ₩47,176 | ₩47,309 | ₩46,975 | ₩47,229 | +0.11% | 21만 |
|---|
| 2026.05.07 | ₩46,908 | ₩47,696 | ₩46,908 | ₩47,643 | +1.57% | 30.8만 |
|---|
| 2026.05.06 | ₩47,216 | ₩47,309 | ₩47,055 | ₩47,135 | -0.17% | 44만 |
|---|
| 2026.05.05 | ₩48,204 | ₩48,284 | ₩47,857 | ₩47,923 | -0.58% | 30.6만 |
|---|
| 2026.05.04 | ₩47,977 | ₩48,645 | ₩47,964 | ₩48,418 | +0.92% | 79.6만 |
|---|
| 2026.05.01 | ₩47,790 | ₩47,964 | ₩47,216 | ₩47,777 | -0.03% | 32.2만 |
|---|
| 2026.04.30 | ₩47,670 | ₩48,244 | ₩47,670 | ₩48,057 | +0.81% | 48.9만 |
|---|
| 2026.04.29 | ₩47,576 | ₩48,044 | ₩47,549 | ₩47,923 | +0.73% | 116.8만 |
|---|
| 2026.04.28 | ₩47,389 | ₩47,576 | ₩47,122 | ₩47,135 | -0.54% | 27.2만 |
|---|
| 2026.04.27 | ₩47,015 | ₩47,296 | ₩46,842 | ₩47,162 | +0.31% | 26.1만 |
|---|
| 2026.04.24 | ₩47,069 | ₩47,229 | ₩46,641 | ₩46,735 | -0.71% | 39.6만 |
|---|
| 2026.04.23 | ₩46,588 | ₩47,202 | ₩46,374 | ₩46,855 | +0.57% | 55.3만 |
|---|
| 2026.04.22 | ₩46,347 | ₩46,708 | ₩46,241 | ₩46,615 | +0.58% | 31.6만 |
|---|
| 2026.04.21 | ₩46,387 | ₩46,962 | ₩46,294 | ₩46,761 | +0.81% | 50.5만 |
|---|
| 2026.04.20 | ₩46,281 | ₩46,668 | ₩46,254 | ₩46,321 | +0.09% | 25.6만 |
|---|
| 2026.04.17 | ₩46,347 | ₩46,454 | ₩46,120 | ₩46,334 | -0.03% | 47.8만 |
|---|
| 2026.04.16 | ₩46,414 | ₩47,202 | ₩46,374 | ₩47,122 | +1.53% | 34.1만 |
|---|
| 2026.04.15 | ₩46,307 | ₩46,601 | ₩46,241 | ₩46,494 | +0.40% | 22.3만 |
|---|
| 2026.04.14 | ₩46,641 | ₩46,681 | ₩46,054 | ₩46,080 | -1.20% | 31.6만 |
|---|
| 2026.04.13 | ₩46,908 | ₩47,122 | ₩46,534 | ₩46,574 | -0.71% | 28.9만 |
|---|
| 2026.04.10 | ₩46,735 | ₩47,002 | ₩46,641 | ₩46,935 | +0.43% | 27만 |
|---|
| 2026.04.09 | ₩46,601 | ₩46,922 | ₩46,120 | ₩46,574 | -0.06% | 41만 |
|---|
| 2026.04.08 | ₩45,853 | ₩46,561 | ₩45,760 | ₩46,334 | +1.05% | 57.6만 |
|---|
| 2026.04.07 | ₩46,775 | ₩47,416 | ₩46,601 | ₩46,641 | -0.29% | 39.5만 |
|---|
| 2026.04.06 | ₩46,802 | ₩46,895 | ₩46,414 | ₩46,601 | -0.43% | 29만 |
|---|
| 2026.04.02 | ₩47,069 | ₩47,122 | ₩46,347 | ₩46,347 | -1.53% | 65.7만 |
|---|
| 2026.04.01 | ₩46,948 | ₩47,002 | ₩46,481 | ₩46,948 | 0.00% | 84.6만 |
|---|
| 2026.03.31 | ₩46,574 | ₩47,015 | ₩46,374 | ₩46,935 | +0.77% | 93.1만 |
|---|
| 2026.03.30 | ₩46,948 | ₩47,082 | ₩46,561 | ₩46,788 | -0.34% | 66.8만 |
|---|
| 2026.03.27 | ₩48,217 | ₩48,244 | ₩47,509 | ₩48,110 | -0.22% | 85.9만 |
|---|
| 2026.03.26 | ₩47,162 | ₩47,656 | ₩46,935 | ₩47,403 | +0.51% | 57.6만 |
|---|
| 2026.03.25 | ₩46,775 | ₩47,055 | ₩46,588 | ₩46,588 | -0.40% | 53.7만 |
|---|
| 2026.03.24 | ₩48,191 | ₩48,271 | ₩47,509 | ₩47,763 | -0.89% | 69만 |
|---|
| 2026.03.23 | ₩47,603 | ₩47,843 | ₩47,002 | ₩47,336 | -0.56% | 114.7만 |
|---|
| 2026.03.20 | ₩46,962 | ₩48,070 | ₩46,908 | ₩47,964 | +2.13% | 101.7만 |
|---|
| 2026.03.19 | ₩46,735 | ₩46,761 | ₩45,960 | ₩46,227 | -1.09% | 57.7만 |
|---|
| 2026.03.18 | ₩46,347 | ₩46,802 | ₩46,254 | ₩46,802 | +0.98% | 32만 |
|---|
| 2026.03.17 | ₩46,294 | ₩46,361 | ₩46,134 | ₩46,200 | -0.20% | 32.7만 |
|---|
| 2026.03.16 | ₩46,481 | ₩46,721 | ₩46,334 | ₩46,481 | 0.00% | 40.6만 |
|---|
| 2026.03.13 | ₩46,788 | ₩47,269 | ₩46,548 | ₩47,189 | +0.86% | 42만 |
|---|
| 2026.03.12 | ₩46,748 | ₩46,922 | ₩46,428 | ₩46,641 | -0.23% | 32만 |
|---|
| 2026.03.11 | ₩45,893 | ₩46,574 | ₩45,826 | ₩46,534 | +1.40% | 48만 |
|---|
| 2026.03.10 | ₩44,785 | ₩45,332 | ₩44,678 | ₩45,279 | +1.10% | 50.5만 |
|---|
| 2026.03.09 | ₩45,359 | ₩45,399 | ₩44,290 | ₩44,357 | -2.21% | 33.8만 |
|---|
| 2026.03.06 | ₩45,306 | ₩45,573 | ₩44,678 | ₩45,105 | -0.44% | 41.3만 |
|---|
| 2026.03.05 | ₩44,945 | ₩45,092 | ₩44,638 | ₩44,825 | -0.27% | 51.5만 |
|---|
| 2026.03.04 | ₩44,344 | ₩44,451 | ₩44,144 | ₩44,437 | +0.21% | 34.9만 |
|---|
| 2026.03.03 | ₩44,584 | ₩44,611 | ₩43,903 | ₩44,210 | -0.84% | 89.5만 |
|---|
| 2026.03.02 | ₩43,596 | ₩44,197 | ₩43,596 | ₩43,983 | +0.89% | 110.9만 |
|---|
| 2026.02.27 | ₩43,169 | ₩43,315 | ₩43,035 | ₩43,102 | -0.15% | 63.7만 |
|---|
| 2026.02.26 | ₩43,756 | ₩43,770 | ₩43,516 | ₩43,609 | -0.34% | 29.8만 |
|---|
| 2026.02.25 | ₩44,063 | ₩44,103 | ₩43,743 | ₩44,010 | -0.12% | 19.4만 |
|---|
| 2026.02.24 | ₩43,836 | ₩44,037 | ₩43,770 | ₩43,836 | 0.00% | 23.6만 |
|---|
| 2026.02.23 | ₩44,250 | ₩44,264 | ₩43,770 | ₩44,063 | -0.42% | 28.8만 |
|---|
| 2026.02.20 | ₩44,063 | ₩44,798 | ₩44,063 | ₩44,290 | +0.52% | 33.7만 |
|---|
| 2026.02.19 | ₩44,357 | ₩44,371 | ₩44,023 | ₩44,117 | -0.54% | 28.4만 |
|---|
| 2026.02.18 | ₩44,037 | ₩44,277 | ₩43,903 | ₩44,277 | +0.55% | 27.3만 |
|---|
| 2026.02.17 | ₩43,783 | ₩43,970 | ₩43,636 | ₩43,890 | +0.24% | 33.7만 |
|---|
| 2026.02.13 | ₩44,077 | ₩44,170 | ₩43,903 | ₩44,103 | +0.06% | 65.8만 |
|---|
| 2026.02.12 | ₩45,359 | ₩45,359 | ₩44,371 | ₩44,397 | -2.12% | 40.8만 |
|---|
| 2026.02.11 | ₩45,693 | ₩45,773 | ₩45,239 | ₩45,653 | -0.09% | 26.9만 |
|---|
| 2026.02.10 | ₩45,466 | ₩45,466 | ₩45,145 | ₩45,172 | -0.65% | 38만 |
|---|
| 2026.02.09 | ₩46,521 | ₩46,735 | ₩46,160 | ₩46,227 | -0.63% | 23.2만 |
|---|
| 2026.02.06 | ₩46,267 | ₩46,534 | ₩46,200 | ₩46,241 | -0.06% | 34.1만 |
|---|
| 2026.02.05 | ₩46,748 | ₩46,975 | ₩46,200 | ₩46,241 | -1.09% | 85만 |
|---|
| 2026.02.04 | ₩47,109 | ₩47,296 | ₩46,975 | ₩47,229 | +0.26% | 18.6만 |
|---|
| 2026.02.03 | ₩47,296 | ₩47,336 | ₩46,935 | ₩46,948 | -0.73% | 24.8만 |
|---|
| 2026.02.02 | ₩46,668 | ₩47,176 | ₩46,655 | ₩47,135 | +1.00% | 46.7만 |
|---|
| 2026.01.30 | ₩46,668 | ₩46,895 | ₩46,454 | ₩46,895 | +0.49% | 35.9만 |
|---|
| 2026.01.29 | ₩46,868 | ₩46,935 | ₩46,241 | ₩46,361 | -1.08% | 50.1만 |
|---|
| 2026.01.28 | ₩46,481 | ₩46,668 | ₩46,307 | ₩46,387 | -0.20% | 29.8만 |
|---|
| 2026.01.27 | ₩45,840 | ₩46,267 | ₩45,706 | ₩46,200 | +0.79% | 32.7만 |
|---|
| 2026.01.26 | ₩45,519 | ₩45,693 | ₩45,399 | ₩45,586 | +0.15% | 61.7만 |
|---|
| 2026.01.23 | ₩46,080 | ₩46,428 | ₩45,880 | ₩45,987 | -0.20% | 40만 |
|---|
| 2026.01.22 | ₩46,681 | ₩46,775 | ₩46,134 | ₩46,200 | -1.03% | 48.1만 |
|---|
| 2026.01.21 | ₩47,162 | ₩47,349 | ₩46,414 | ₩46,588 | -1.22% | 69.6만 |
|---|
| 2026.01.20 | ₩47,349 | ₩47,456 | ₩46,962 | ₩47,322 | -0.06% | 103.5만 |
|---|
| 2026.01.16 | ₩45,760 | ₩46,187 | ₩45,573 | ₩46,107 | +0.76% | 28.5만 |
|---|
| 2026.01.15 | ₩45,199 | ₩45,506 | ₩45,159 | ₩45,479 | +0.62% | 22.4만 |
|---|
| 2026.01.14 | ₩45,933 | ₩45,933 | ₩45,386 | ₩45,453 | -1.05% | 27.7만 |
|---|
| 2026.01.13 | ₩45,893 | ₩46,294 | ₩45,893 | ₩46,040 | +0.32% | 21.1만 |
|---|
| 2026.01.12 | ₩46,321 | ₩46,441 | ₩45,920 | ₩46,160 | -0.35% | 19.8만 |
|---|
| 2026.01.09 | ₩46,521 | ₩46,695 | ₩45,800 | ₩45,813 | -1.52% | 31.1만 |
|---|
| 2026.01.08 | ₩46,468 | ₩46,561 | ₩46,254 | ₩46,481 | +0.03% | 15.7만 |
|---|
| 2026.01.07 | ₩45,920 | ₩46,294 | ₩45,773 | ₩45,947 | +0.06% | 32.5만 |
|---|
| 2026.01.06 | ₩46,655 | ₩46,935 | ₩46,481 | ₩46,534 | -0.26% | 36.4만 |
|---|
| 2026.01.05 | ₩46,628 | ₩46,668 | ₩46,254 | ₩46,347 | -0.60% | 38.1만 |
|---|
| 2026.01.02 | ₩46,267 | ₩46,655 | ₩45,439 | ₩46,628 | +0.78% | 43.6만 |
|---|
| 2025.12.31 | ₩46,027 | ₩46,668 | ₩45,826 | ₩46,668 | +1.39% | 28.7만 |
|---|
| 2025.12.30 | ₩45,987 | ₩46,013 | ₩45,653 | ₩45,840 | -0.32% | 24.3만 |
|---|
| 2025.12.29 | ₩45,746 | ₩45,880 | ₩45,599 | ₩45,639 | -0.23% | 12.1만 |
|---|
| 2025.12.26 | ₩45,546 | ₩46,067 | ₩45,506 | ₩45,920 | +0.82% | 23만 |
|---|
| 2025.12.24 | ₩45,853 | ₩46,000 | ₩45,559 | ₩45,626 | -0.50% | 24.5만 |
|---|
| 2025.12.23 | ₩47,042 | ₩47,055 | ₩46,414 | ₩46,414 | -1.33% | 41만 |
|---|
| 2025.12.22 | ₩46,615 | ₩46,788 | ₩46,588 | ₩46,708 | +0.20% | 24만 |
|---|
| 2025.12.19 | ₩46,428 | ₩46,601 | ₩46,254 | ₩46,548 | +0.26% | 28.3만 |
|---|
| 2025.12.18 | ₩46,187 | ₩46,241 | ₩45,920 | ₩46,094 | -0.20% | 24.3만 |
|---|
| 2025.12.17 | ₩46,721 | ₩46,721 | ₩46,334 | ₩46,521 | -0.43% | 25.1만 |
|---|
| 2025.12.16 | ₩47,149 | ₩47,176 | ₩46,334 | ₩46,334 | -1.73% | 29.9만 |
|---|
| 2025.12.15 | ₩46,615 | ₩46,962 | ₩46,414 | ₩46,962 | +0.74% | 37만 |
|---|
| 2025.12.12 | ₩46,962 | ₩47,162 | ₩46,855 | ₩46,868 | -0.20% | 35.1만 |
|---|
| 2025.12.11 | ₩45,573 | ₩46,200 | ₩45,399 | ₩46,200 | +1.38% | 28.9만 |
|---|
| 2025.12.10 | ₩46,241 | ₩46,401 | ₩45,653 | ₩46,000 | -0.52% | 50.8만 |
|---|
| 2025.12.09 | ₩45,920 | ₩46,401 | ₩45,760 | ₩46,321 | +0.87% | 35.5만 |
|---|
| 2025.12.08 | ₩46,040 | ₩46,708 | ₩46,040 | ₩46,454 | +0.90% | 57만 |
|---|
| 2025.12.05 | ₩45,653 | ₩46,174 | ₩45,653 | ₩46,080 | +0.94% | 50.6만 |
|---|
| 2025.12.04 | ₩45,239 | ₩45,666 | ₩45,225 | ₩45,573 | +0.74% | 18.9만 |
|---|
| 2025.12.03 | ₩45,252 | ₩45,412 | ₩44,998 | ₩45,052 | -0.44% | 28.5만 |
|---|
| 2025.12.02 | ₩45,559 | ₩45,693 | ₩45,185 | ₩45,319 | -0.53% | 33.4만 |
|---|
| 2025.12.01 | ₩45,266 | ₩45,426 | ₩45,172 | ₩45,346 | +0.18% | 61.8만 |
|---|
| 2025.11.28 | ₩43,783 | ₩44,491 | ₩43,783 | ₩44,197 | +0.95% | 44만 |
|---|
| 2025.11.26 | ₩44,237 | ₩44,584 | ₩43,783 | ₩43,783 | -1.03% | 33만 |
|---|
| 2025.11.25 | ₩44,130 | ₩44,250 | ₩43,836 | ₩44,170 | +0.09% | 69.1만 |
|---|
| 2025.11.24 | ₩44,477 | ₩44,584 | ₩44,317 | ₩44,397 | -0.18% | 42.5만 |
|---|
| 2025.11.21 | ₩44,718 | ₩45,185 | ₩44,678 | ₩44,945 | +0.51% | 82.7만 |
|---|
| 2025.11.20 | ₩45,372 | ₩45,372 | ₩44,918 | ₩45,079 | -0.65% | 32.8만 |
|---|
| 2025.11.19 | ₩45,105 | ₩45,493 | ₩45,052 | ₩45,426 | +0.71% | 40.3만 |
|---|
| 2025.11.18 | ₩44,958 | ₩45,533 | ₩44,892 | ₩45,399 | +0.98% | 50.2만 |
|---|
| 2025.11.17 | ₩45,239 | ₩45,346 | ₩45,012 | ₩45,212 | -0.06% | 26.9만 |
|---|
| 2025.11.14 | ₩44,558 | ₩45,439 | ₩44,491 | ₩45,426 | +1.95% | 46.8만 |
|---|
| 2025.11.13 | ₩44,451 | ₩44,905 | ₩44,371 | ₩44,905 | +1.02% | 30.9만 |
|---|
| 2025.11.12 | ₩44,331 | ₩44,397 | ₩43,983 | ₩44,197 | -0.30% | 22.2만 |
|---|
| 2025.11.11 | ₩44,344 | ₩44,477 | ₩44,224 | ₩44,331 | -0.03% | 28.3만 |
|---|
| 2025.11.10 | ₩44,745 | ₩44,878 | ₩44,584 | ₩44,745 | 0.00% | 21.3만 |
|---|
| 2025.11.07 | ₩44,851 | ₩44,878 | ₩44,371 | ₩44,705 | -0.33% | 34.3만 |
|---|
| 2025.11.06 | ₩44,624 | ₩44,705 | ₩44,357 | ₩44,411 | -0.48% | 47.2만 |
|---|
| 2025.11.05 | ₩44,718 | ₩45,346 | ₩44,678 | ₩45,185 | +1.05% | 37.9만 |
|---|
| 2025.11.04 | ₩44,437 | ₩44,504 | ₩44,157 | ₩44,290 | -0.33% | 21.7만 |
|---|
| 2025.11.03 | ₩44,544 | ₩44,771 | ₩44,397 | ₩44,411 | -0.30% | 68.8만 |
|---|
| 2025.10.31 | ₩43,957 | ₩44,290 | ₩43,876 | ₩44,103 | +0.33% | 39.7만 |
|---|
| 2025.10.30 | ₩44,130 | ₩44,144 | ₩43,556 | ₩43,903 | -0.51% | 80.2만 |
|---|
| 2025.10.29 | ₩42,661 | ₩43,489 | ₩42,661 | ₩43,449 | +1.85% | 68.2만 |
|---|
| 2025.10.28 | ₩42,688 | ₩42,728 | ₩42,407 | ₩42,541 | -0.34% | 34.4만 |
|---|
| 2025.10.27 | ₩43,209 | ₩43,396 | ₩42,674 | ₩42,674 | -1.24% | 44.5만 |
|---|
| 2025.10.24 | ₩42,915 | ₩43,302 | ₩42,875 | ₩43,169 | +0.59% | 48.1만 |
|---|
| 2025.10.23 | ₩42,875 | ₩43,155 | ₩42,701 | ₩42,968 | +0.22% | 45.8만 |
|---|
| 2025.10.22 | ₩42,514 | ₩42,648 | ₩42,354 | ₩42,461 | -0.13% | 18.9만 |
|---|
| 2025.10.21 | ₩42,501 | ₩42,567 | ₩42,327 | ₩42,514 | +0.03% | 52.3만 |
|---|
| 2025.10.20 | ₩42,995 | ₩43,169 | ₩42,835 | ₩42,901 | -0.22% | 101.3만 |
|---|
| 2025.10.17 | ₩43,182 | ₩43,476 | ₩43,155 | ₩43,249 | +0.15% | 51.2만 |
|---|
| 2025.10.16 | ₩43,796 | ₩43,890 | ₩42,888 | ₩43,022 | -1.77% | 62.2만 |
|---|
| 2025.10.15 | ₩43,369 | ₩43,890 | ₩43,102 | ₩43,703 | +0.77% | 61.3만 |
|---|
| 2025.10.14 | ₩43,663 | ₩43,876 | ₩43,449 | ₩43,489 | -0.40% | 44.7만 |
|---|
| 2025.10.13 | ₩44,050 | ₩44,411 | ₩43,756 | ₩43,756 | -0.67% | 38.6만 |
|---|
| 2025.10.10 | ₩44,344 | ₩44,424 | ₩43,623 | ₩43,756 | -1.33% | 90.4만 |
|---|