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 | ₩56,574 | ₩56,948 | ₩56,173 | ₩56,186 | -0.68% | 32.8만 |
| 2026.10.08 | ₩57,349 | ₩57,509 | ₩56,226 | ₩56,373 | -1.70% | 31.9만 |
| 2026.10.07 | ₩58,404 | ₩58,485 | ₩57,189 | ₩57,429 | -1.67% | 21.4만 |
| 2026.10.06 | ₩57,175 | ₩57,509 | ₩56,667 | ₩57,135 | -0.07% | 24.1만 |
| 2026.10.05 | ₩57,322 | ₩57,990 | ₩57,162 | ₩57,376 | +0.09% | 35.8만 |
| 2026.10.02 | ₩56,173 | ₩57,148 | ₩55,612 | ₩56,841 | +1.19% | 51만 |
| 2026.10.01 | ₩57,589 | ₩57,830 | ₩55,919 | ₩56,373 | -2.11% | 57.9만 |
| 2026.09.30 | ₩56,120 | ₩57,162 | ₩56,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,774 |
| +1.17% |
| 39.9만 |
| 2026.09.29 | ₩55,625 | ₩56,721 | ₩55,625 | ₩56,160 | +0.96% | 53.6만 |
|---|
| 2026.09.28 | ₩55,505 | ₩56,079 | ₩55,264 | ₩55,492 | -0.02% | 54만 |
|---|
| 2026.09.25 | ₩54,650 | ₩55,304 | ₩54,409 | ₩54,663 | +0.02% | 124.5만 |
|---|
| 2026.09.24 | ₩53,247 | ₩54,449 | ₩52,926 | ₩54,449 | +2.26% | 38.3만 |
|---|
| 2026.09.23 | ₩51,657 | ₩53,300 | ₩51,657 | ₩53,006 | +2.61% | 40만 |
|---|
| 2026.09.22 | ₩51,563 | ₩51,937 | ₩51,416 | ₩51,590 | +0.05% | 12.6만 |
|---|
| 2026.09.21 | ₩51,603 | ₩51,951 | ₩51,577 | ₩51,577 | -0.05% | 15만 |
|---|
| 2026.09.18 | ₩52,017 | ₩52,485 | ₩51,777 | ₩52,285 | +0.51% | 43.4만 |
|---|
| 2026.09.17 | ₩51,924 | ₩52,044 | ₩51,510 | ₩51,536 | -0.75% | 19만 |
|---|
| 2026.09.16 | ₩52,712 | ₩52,792 | ₩51,911 | ₩52,779 | +0.13% | 45.8만 |
|---|
| 2026.09.15 | ₩53,167 | ₩53,233 | ₩52,846 | ₩52,913 | -0.48% | 40.6만 |
|---|
| 2026.09.14 | ₩52,873 | ₩53,300 | ₩52,164 | ₩52,539 | -0.63% | 29.1만 |
|---|
| 2026.09.11 | ₩52,164 | ₩52,846 | ₩51,924 | ₩52,792 | +1.20% | 37.5만 |
|---|
| 2026.09.10 | ₩52,565 | ₩53,006 | ₩52,084 | ₩52,792 | +0.43% | 38.6만 |
|---|
| 2026.09.09 | ₩50,922 | ₩52,031 | ₩50,882 | ₩51,657 | +1.44% | 30.3만 |
|---|
| 2026.09.08 | ₩50,735 | ₩51,336 | ₩50,695 | ₩51,015 | +0.55% | 7.5만 |
|---|
| 2026.09.04 | ₩50,882 | ₩51,015 | ₩50,588 | ₩51,015 | +0.26% | 9.3만 |
|---|
| 2026.09.03 | ₩50,802 | ₩51,136 | ₩50,655 | ₩51,122 | +0.63% | 20.3만 |
|---|
| 2026.09.02 | ₩51,229 | ₩51,750 | ₩51,069 | ₩51,750 | +1.02% | 21.9만 |
|---|
| 2026.09.01 | ₩51,296 | ₩51,470 | ₩50,721 | ₩51,403 | +0.21% | 23.3만 |
|---|
| 2026.08.31 | ₩51,015 | ₩51,363 | ₩50,922 | ₩50,975 | -0.08% | 20.3만 |
|---|
| 2026.08.28 | ₩50,160 | ₩50,601 | ₩49,546 | ₩50,468 | +0.61% | 27.1만 |
|---|
| 2026.08.27 | ₩49,933 | ₩50,280 | ₩49,840 | ₩50,040 | +0.21% | 5.5만 |
|---|
| 2026.08.26 | ₩49,813 | ₩50,160 | ₩49,813 | ₩49,893 | +0.16% | 20.8만 |
|---|
| 2026.08.25 | ₩50,013 | ₩50,227 | ₩49,639 | ₩49,679 | -0.67% | 26.7만 |
|---|
| 2026.08.24 | ₩50,908 | ₩50,922 | ₩50,374 | ₩50,815 | -0.18% | 35.1만 |
|---|
| 2026.08.21 | ₩51,149 | ₩51,590 | ₩51,082 | ₩51,443 | +0.57% | 21.4만 |
|---|
| 2026.08.20 | ₩51,002 | ₩51,256 | ₩50,494 | ₩50,949 | -0.10% | 26.9만 |
|---|
| 2026.08.19 | ₩50,441 | ₩50,681 | ₩50,133 | ₩50,187 | -0.50% | 49.3만 |
|---|
| 2026.08.18 | ₩52,445 | ₩52,539 | ₩51,724 | ₩51,951 | -0.94% | 58.2만 |
|---|
| 2026.08.17 | ₩51,777 | ₩52,352 | ₩51,670 | ₩52,231 | +0.88% | 19.2만 |
|---|
| 2026.08.14 | ₩51,149 | ₩51,670 | ₩50,962 | ₩51,416 | +0.52% | 25.8만 |
|---|
| 2026.08.13 | ₩50,681 | ₩50,802 | ₩50,160 | ₩50,708 | +0.05% | 15만 |
|---|
| 2026.08.12 | ₩50,788 | ₩51,336 | ₩50,788 | ₩51,323 | +1.05% | 8.9만 |
|---|
| 2026.08.11 | ₩50,975 | ₩51,243 | ₩50,788 | ₩51,162 | +0.37% | 41.9만 |
|---|
| 2026.08.10 | ₩50,815 | ₩51,376 | ₩50,802 | ₩51,376 | +1.10% | 24.3만 |
|---|
| 2026.08.07 | ₩50,374 | ₩50,775 | ₩50,200 | ₩50,548 | +0.34% | 23만 |
|---|
| 2026.08.06 | ₩50,468 | ₩50,949 | ₩50,267 | ₩50,882 | +0.82% | 15.7만 |
|---|
| 2026.08.05 | ₩50,147 | ₩50,427 | ₩49,880 | ₩50,133 | -0.03% | 14.5만 |
|---|
| 2026.08.04 | ₩50,521 | ₩50,641 | ₩50,147 | ₩50,254 | -0.53% | 33.2만 |
|---|
| 2026.08.03 | ₩51,029 | ₩51,430 | ₩50,855 | ₩51,002 | -0.05% | 54.9만 |
|---|
| 2026.07.31 | ₩51,122 | ₩51,844 | ₩51,122 | ₩51,376 | +0.50% | 38.8만 |
|---|
| 2026.07.30 | ₩50,775 | ₩51,176 | ₩50,574 | ₩50,695 | -0.16% | 21.4만 |
|---|
| 2026.07.29 | ₩49,065 | ₩50,735 | ₩49,065 | ₩50,735 | +3.40% | 36.4만 |
|---|
| 2026.07.28 | ₩49,439 | ₩49,532 | ₩48,918 | ₩48,918 | -1.05% | 39.9만 |
|---|
| 2026.07.27 | ₩49,586 | ₩49,920 | ₩49,412 | ₩49,759 | +0.35% | 36.1만 |
|---|
| 2026.07.24 | ₩50,027 | ₩50,147 | ₩49,626 | ₩49,973 | -0.11% | 18.7만 |
|---|
| 2026.07.23 | ₩50,508 | ₩50,508 | ₩50,013 | ₩50,174 | -0.66% | 24.9만 |
|---|
| 2026.07.22 | ₩49,679 | ₩50,013 | ₩49,492 | ₩49,906 | +0.46% | 33.2만 |
|---|
| 2026.07.21 | ₩49,572 | ₩49,920 | ₩49,505 | ₩49,666 | +0.19% | 14.3만 |
|---|
| 2026.07.20 | ₩48,877 | ₩49,492 | ₩48,811 | ₩49,332 | +0.93% | 28.3만 |
|---|
| 2026.07.17 | ₩48,543 | ₩48,624 | ₩48,129 | ₩48,543 | 0.00% | 44.3만 |
|---|
| 2026.07.16 | ₩49,278 | ₩49,399 | ₩48,931 | ₩48,984 | -0.60% | 20.1만 |
|---|
| 2026.07.15 | ₩49,091 | ₩49,091 | ₩48,690 | ₩48,891 | -0.41% | 23.4만 |
|---|
| 2026.07.14 | ₩48,851 | ₩49,105 | ₩48,584 | ₩48,971 | +0.25% | 38.4만 |
|---|
| 2026.07.13 | ₩48,811 | ₩49,185 | ₩48,784 | ₩49,171 | +0.74% | 24.9만 |
|---|
| 2026.07.10 | ₩48,450 | ₩48,744 | ₩48,370 | ₩48,517 | +0.14% | 17.7만 |
|---|
| 2026.07.09 | ₩48,744 | ₩48,744 | ₩48,276 | ₩48,503 | -0.49% | 30.7만 |
|---|
| 2026.07.08 | ₩48,637 | ₩48,998 | ₩48,530 | ₩48,610 | -0.05% | 56.9만 |
|---|
| 2026.07.07 | ₩47,795 | ₩48,423 | ₩47,568 | ₩48,423 | +1.31% | 31.4만 |
|---|
| 2026.07.06 | ₩47,354 | ₩47,742 | ₩47,354 | ₩47,368 | +0.03% | 20만 |
|---|
| 2026.07.02 | ₩47,434 | ₩47,448 | ₩47,020 | ₩47,247 | -0.39% | 70.4만 |
|---|
| 2026.07.01 | ₩47,261 | ₩47,341 | ₩46,927 | ₩47,261 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩45,804 | ₩46,686 | ₩45,804 | ₩46,686 | +1.93% | 54.8만 |
|---|
| 2026.06.29 | ₩45,617 | ₩45,697 | ₩45,443 | ₩45,550 | -0.15% | 43.6만 |
|---|
| 2026.06.26 | ₩45,978 | ₩46,005 | ₩45,590 | ₩45,631 | -0.76% | 19.6만 |
|---|
| 2026.06.25 | ₩45,297 | ₩45,644 | ₩45,109 | ₩45,604 | +0.68% | 40.7만 |
|---|
| 2026.06.24 | ₩45,778 | ₩45,818 | ₩45,457 | ₩45,524 | -0.55% | 38.6만 |
|---|
| 2026.06.23 | ₩47,114 | ₩47,207 | ₩46,860 | ₩46,953 | -0.34% | 19.6만 |
|---|
| 2026.06.22 | ₩46,980 | ₩47,327 | ₩46,927 | ₩47,194 | +0.46% | 34.7만 |
|---|
| 2026.06.18 | ₩46,165 | ₩46,566 | ₩46,005 | ₩46,512 | +0.75% | 111.1만 |
|---|
| 2026.06.17 | ₩46,833 | ₩47,849 | ₩46,606 | ₩46,873 | +0.09% | 65.8만 |
|---|
| 2026.06.16 | ₩47,287 | ₩47,341 | ₩46,806 | ₩47,020 | -0.57% | 24.9만 |
|---|
| 2026.06.15 | ₩47,261 | ₩47,595 | ₩47,127 | ₩47,515 | +0.54% | 24만 |
|---|
| 2026.06.12 | ₩47,595 | ₩47,875 | ₩47,408 | ₩47,488 | -0.22% | 59.6만 |
|---|
| 2026.06.11 | ₩48,143 | ₩48,276 | ₩47,140 | ₩47,261 | -1.83% | 92.3만 |
|---|
| 2026.06.10 | ₩48,196 | ₩48,690 | ₩47,996 | ₩48,517 | +0.67% | 40.8만 |
|---|
| 2026.06.09 | ₩48,343 | ₩48,570 | ₩48,116 | ₩48,143 | -0.41% | 65.3만 |
|---|
| 2026.06.08 | ₩48,089 | ₩48,771 | ₩47,969 | ₩48,771 | +1.42% | 44만 |
|---|
| 2026.06.05 | ₩48,303 | ₩48,370 | ₩47,929 | ₩48,223 | -0.17% | 61.9만 |
|---|
| 2026.06.04 | ₩47,541 | ₩47,768 | ₩47,461 | ₩47,675 | +0.28% | 19.1만 |
|---|
| 2026.06.03 | ₩47,915 | ₩48,437 | ₩47,755 | ₩47,915 | 0.00% | 29.8만 |
|---|
| 2026.06.02 | ₩47,381 | ₩47,675 | ₩47,301 | ₩47,555 | +0.37% | 25.8만 |
|---|
| 2026.06.01 | ₩48,209 | ₩48,503 | ₩47,621 | ₩47,768 | -0.91% | 54.7만 |
|---|
| 2026.05.29 | ₩47,688 | ₩47,955 | ₩47,501 | ₩47,795 | +0.22% | 55.3만 |
|---|
| 2026.05.28 | ₩48,116 | ₩48,249 | ₩47,608 | ₩47,728 | -0.81% | 111.5만 |
|---|
| 2026.05.27 | ₩48,249 | ₩48,356 | ₩47,982 | ₩48,330 | +0.17% | 51만 |
|---|
| 2026.05.26 | ₩48,129 | ₩48,664 | ₩48,102 | ₩48,437 | +0.64% | 69.9만 |
|---|
| 2026.05.22 | ₩49,024 | ₩49,532 | ₩48,944 | ₩49,038 | +0.03% | 61.4만 |
|---|
| 2026.05.21 | ₩50,133 | ₩50,441 | ₩49,358 | ₩49,372 | -1.52% | 80.7만 |
|---|
| 2026.05.20 | ₩50,788 | ₩50,882 | ₩49,599 | ₩49,773 | -2.00% | 121.4만 |
|---|
| 2026.05.19 | ₩50,949 | ₩51,149 | ₩50,588 | ₩50,895 | -0.10% | 132.4만 |
|---|
| 2026.05.18 | ₩50,027 | ₩50,481 | ₩49,759 | ₩50,107 | +0.16% | 141.2만 |
|---|
| 2026.05.15 | ₩49,840 | ₩50,133 | ₩49,693 | ₩50,000 | +0.32% | 108.1만 |
|---|
| 2026.05.14 | ₩48,169 | ₩48,597 | ₩48,062 | ₩48,490 | +0.67% | 27.3만 |
|---|
| 2026.05.13 | ₩48,530 | ₩48,958 | ₩48,410 | ₩48,704 | +0.36% | 53.7만 |
|---|
| 2026.05.12 | ₩48,276 | ₩48,570 | ₩48,196 | ₩48,490 | +0.44% | 41.5만 |
|---|
| 2026.05.11 | ₩47,434 | ₩47,889 | ₩47,421 | ₩47,835 | +0.85% | 21.7만 |
|---|
| 2026.05.08 | ₩47,194 | ₩47,327 | ₩46,993 | ₩47,247 | +0.11% | 21만 |
|---|
| 2026.05.07 | ₩46,927 | ₩47,715 | ₩46,927 | ₩47,662 | +1.57% | 30.8만 |
|---|
| 2026.05.06 | ₩47,234 | ₩47,327 | ₩47,074 | ₩47,154 | -0.17% | 44만 |
|---|
| 2026.05.05 | ₩48,223 | ₩48,303 | ₩47,875 | ₩47,942 | -0.58% | 30.6만 |
|---|
| 2026.05.04 | ₩47,996 | ₩48,664 | ₩47,982 | ₩48,437 | +0.92% | 79.6만 |
|---|
| 2026.05.01 | ₩47,809 | ₩47,982 | ₩47,234 | ₩47,795 | -0.03% | 32.2만 |
|---|
| 2026.04.30 | ₩47,688 | ₩48,263 | ₩47,688 | ₩48,076 | +0.81% | 48.9만 |
|---|
| 2026.04.29 | ₩47,595 | ₩48,062 | ₩47,568 | ₩47,942 | +0.73% | 116.8만 |
|---|
| 2026.04.28 | ₩47,408 | ₩47,595 | ₩47,140 | ₩47,154 | -0.54% | 27.2만 |
|---|
| 2026.04.27 | ₩47,034 | ₩47,314 | ₩46,860 | ₩47,181 | +0.31% | 26.1만 |
|---|
| 2026.04.24 | ₩47,087 | ₩47,247 | ₩46,659 | ₩46,753 | -0.71% | 39.6만 |
|---|
| 2026.04.23 | ₩46,606 | ₩47,221 | ₩46,392 | ₩46,873 | +0.57% | 55.3만 |
|---|
| 2026.04.22 | ₩46,365 | ₩46,726 | ₩46,259 | ₩46,633 | +0.58% | 31.6만 |
|---|
| 2026.04.21 | ₩46,406 | ₩46,980 | ₩46,312 | ₩46,780 | +0.81% | 50.5만 |
|---|
| 2026.04.20 | ₩46,299 | ₩46,686 | ₩46,272 | ₩46,339 | +0.09% | 25.6만 |
|---|
| 2026.04.17 | ₩46,365 | ₩46,472 | ₩46,138 | ₩46,352 | -0.03% | 47.8만 |
|---|
| 2026.04.16 | ₩46,432 | ₩47,221 | ₩46,392 | ₩47,140 | +1.53% | 34.1만 |
|---|
| 2026.04.15 | ₩46,325 | ₩46,619 | ₩46,259 | ₩46,512 | +0.40% | 22.3만 |
|---|
| 2026.04.14 | ₩46,659 | ₩46,699 | ₩46,071 | ₩46,098 | -1.20% | 31.6만 |
|---|
| 2026.04.13 | ₩46,927 | ₩47,140 | ₩46,553 | ₩46,593 | -0.71% | 28.9만 |
|---|
| 2026.04.10 | ₩46,753 | ₩47,020 | ₩46,659 | ₩46,953 | +0.43% | 27만 |
|---|
| 2026.04.09 | ₩46,619 | ₩46,940 | ₩46,138 | ₩46,593 | -0.06% | 41만 |
|---|
| 2026.04.08 | ₩45,871 | ₩46,579 | ₩45,778 | ₩46,352 | +1.05% | 57.6만 |
|---|
| 2026.04.07 | ₩46,793 | ₩47,434 | ₩46,619 | ₩46,659 | -0.29% | 39.5만 |
|---|
| 2026.04.06 | ₩46,820 | ₩46,913 | ₩46,432 | ₩46,619 | -0.43% | 29만 |
|---|
| 2026.04.02 | ₩47,087 | ₩47,140 | ₩46,365 | ₩46,365 | -1.53% | 65.7만 |
|---|
| 2026.04.01 | ₩46,967 | ₩47,020 | ₩46,499 | ₩46,967 | 0.00% | 84.6만 |
|---|
| 2026.03.31 | ₩46,593 | ₩47,034 | ₩46,392 | ₩46,953 | +0.77% | 93.1만 |
|---|
| 2026.03.30 | ₩46,967 | ₩47,100 | ₩46,579 | ₩46,806 | -0.34% | 66.8만 |
|---|
| 2026.03.27 | ₩48,236 | ₩48,263 | ₩47,528 | ₩48,129 | -0.22% | 85.9만 |
|---|
| 2026.03.26 | ₩47,181 | ₩47,675 | ₩46,953 | ₩47,421 | +0.51% | 57.6만 |
|---|
| 2026.03.25 | ₩46,793 | ₩47,074 | ₩46,606 | ₩46,606 | -0.40% | 53.7만 |
|---|
| 2026.03.24 | ₩48,209 | ₩48,290 | ₩47,528 | ₩47,782 | -0.89% | 69만 |
|---|
| 2026.03.23 | ₩47,621 | ₩47,862 | ₩47,020 | ₩47,354 | -0.56% | 114.7만 |
|---|
| 2026.03.20 | ₩46,980 | ₩48,089 | ₩46,927 | ₩47,982 | +2.13% | 101.7만 |
|---|
| 2026.03.19 | ₩46,753 | ₩46,780 | ₩45,978 | ₩46,245 | -1.09% | 57.7만 |
|---|
| 2026.03.18 | ₩46,365 | ₩46,820 | ₩46,272 | ₩46,820 | +0.98% | 32만 |
|---|
| 2026.03.17 | ₩46,312 | ₩46,379 | ₩46,152 | ₩46,218 | -0.20% | 32.7만 |
|---|
| 2026.03.16 | ₩46,499 | ₩46,740 | ₩46,352 | ₩46,499 | 0.00% | 40.6만 |
|---|
| 2026.03.13 | ₩46,806 | ₩47,287 | ₩46,566 | ₩47,207 | +0.86% | 42만 |
|---|
| 2026.03.12 | ₩46,766 | ₩46,940 | ₩46,446 | ₩46,659 | -0.23% | 32만 |
|---|
| 2026.03.11 | ₩45,911 | ₩46,593 | ₩45,844 | ₩46,553 | +1.40% | 48만 |
|---|
| 2026.03.10 | ₩44,802 | ₩45,350 | ₩44,695 | ₩45,297 | +1.10% | 50.5만 |
|---|
| 2026.03.09 | ₩45,377 | ₩45,417 | ₩44,308 | ₩44,375 | -2.21% | 33.8만 |
|---|
| 2026.03.06 | ₩45,323 | ₩45,590 | ₩44,695 | ₩45,123 | -0.44% | 41.3만 |
|---|
| 2026.03.05 | ₩44,962 | ₩45,109 | ₩44,655 | ₩44,842 | -0.27% | 51.5만 |
|---|
| 2026.03.04 | ₩44,361 | ₩44,468 | ₩44,161 | ₩44,455 | +0.21% | 34.9만 |
|---|
| 2026.03.03 | ₩44,602 | ₩44,628 | ₩43,920 | ₩44,228 | -0.84% | 89.5만 |
|---|
| 2026.03.02 | ₩43,613 | ₩44,214 | ₩43,613 | ₩44,000 | +0.89% | 110.9만 |
|---|
| 2026.02.27 | ₩43,185 | ₩43,332 | ₩43,052 | ₩43,119 | -0.15% | 63.7만 |
|---|
| 2026.02.26 | ₩43,773 | ₩43,787 | ₩43,533 | ₩43,626 | -0.34% | 29.8만 |
|---|
| 2026.02.25 | ₩44,081 | ₩44,121 | ₩43,760 | ₩44,027 | -0.12% | 19.4만 |
|---|
| 2026.02.24 | ₩43,853 | ₩44,054 | ₩43,787 | ₩43,853 | 0.00% | 23.6만 |
|---|
| 2026.02.23 | ₩44,268 | ₩44,281 | ₩43,787 | ₩44,081 | -0.42% | 28.8만 |
|---|
| 2026.02.20 | ₩44,081 | ₩44,815 | ₩44,081 | ₩44,308 | +0.52% | 33.7만 |
|---|
| 2026.02.19 | ₩44,375 | ₩44,388 | ₩44,040 | ₩44,134 | -0.54% | 28.4만 |
|---|
| 2026.02.18 | ₩44,054 | ₩44,294 | ₩43,920 | ₩44,294 | +0.55% | 27.3만 |
|---|
| 2026.02.17 | ₩43,800 | ₩43,987 | ₩43,653 | ₩43,907 | +0.24% | 33.7만 |
|---|
| 2026.02.13 | ₩44,094 | ₩44,187 | ₩43,920 | ₩44,121 | +0.06% | 65.8만 |
|---|
| 2026.02.12 | ₩45,377 | ₩45,377 | ₩44,388 | ₩44,415 | -2.12% | 40.8만 |
|---|
| 2026.02.11 | ₩45,711 | ₩45,791 | ₩45,256 | ₩45,671 | -0.09% | 26.9만 |
|---|
| 2026.02.10 | ₩45,484 | ₩45,484 | ₩45,163 | ₩45,190 | -0.65% | 38만 |
|---|
| 2026.02.09 | ₩46,539 | ₩46,753 | ₩46,178 | ₩46,245 | -0.63% | 23.2만 |
|---|
| 2026.02.06 | ₩46,285 | ₩46,553 | ₩46,218 | ₩46,259 | -0.06% | 34.1만 |
|---|
| 2026.02.05 | ₩46,766 | ₩46,993 | ₩46,218 | ₩46,259 | -1.09% | 85만 |
|---|
| 2026.02.04 | ₩47,127 | ₩47,314 | ₩46,993 | ₩47,247 | +0.26% | 18.6만 |
|---|
| 2026.02.03 | ₩47,314 | ₩47,354 | ₩46,953 | ₩46,967 | -0.73% | 24.8만 |
|---|
| 2026.02.02 | ₩46,686 | ₩47,194 | ₩46,673 | ₩47,154 | +1.00% | 46.7만 |
|---|
| 2026.01.30 | ₩46,686 | ₩46,913 | ₩46,472 | ₩46,913 | +0.49% | 35.9만 |
|---|
| 2026.01.29 | ₩46,887 | ₩46,953 | ₩46,259 | ₩46,379 | -1.08% | 50.1만 |
|---|
| 2026.01.28 | ₩46,499 | ₩46,686 | ₩46,325 | ₩46,406 | -0.20% | 29.8만 |
|---|
| 2026.01.27 | ₩45,858 | ₩46,285 | ₩45,724 | ₩46,218 | +0.79% | 32.7만 |
|---|
| 2026.01.26 | ₩45,537 | ₩45,711 | ₩45,417 | ₩45,604 | +0.15% | 61.7만 |
|---|
| 2026.01.23 | ₩46,098 | ₩46,446 | ₩45,898 | ₩46,005 | -0.20% | 40만 |
|---|
| 2026.01.22 | ₩46,699 | ₩46,793 | ₩46,152 | ₩46,218 | -1.03% | 48.1만 |
|---|
| 2026.01.21 | ₩47,181 | ₩47,368 | ₩46,432 | ₩46,606 | -1.22% | 69.6만 |
|---|
| 2026.01.20 | ₩47,368 | ₩47,474 | ₩46,980 | ₩47,341 | -0.06% | 103.5만 |
|---|
| 2026.01.16 | ₩45,778 | ₩46,205 | ₩45,590 | ₩46,125 | +0.76% | 28.5만 |
|---|
| 2026.01.15 | ₩45,216 | ₩45,524 | ₩45,176 | ₩45,497 | +0.62% | 22.4만 |
|---|
| 2026.01.14 | ₩45,951 | ₩45,951 | ₩45,403 | ₩45,470 | -1.05% | 27.7만 |
|---|
| 2026.01.13 | ₩45,911 | ₩46,312 | ₩45,911 | ₩46,058 | +0.32% | 21.1만 |
|---|
| 2026.01.12 | ₩46,339 | ₩46,459 | ₩45,938 | ₩46,178 | -0.35% | 19.8만 |
|---|
| 2026.01.09 | ₩46,539 | ₩46,713 | ₩45,818 | ₩45,831 | -1.52% | 31.1만 |
|---|
| 2026.01.08 | ₩46,486 | ₩46,579 | ₩46,272 | ₩46,499 | +0.03% | 15.7만 |
|---|
| 2026.01.07 | ₩45,938 | ₩46,312 | ₩45,791 | ₩45,965 | +0.06% | 32.5만 |
|---|
| 2026.01.06 | ₩46,673 | ₩46,953 | ₩46,499 | ₩46,553 | -0.26% | 36.4만 |
|---|
| 2026.01.05 | ₩46,646 | ₩46,686 | ₩46,272 | ₩46,365 | -0.60% | 38.1만 |
|---|
| 2026.01.02 | ₩46,285 | ₩46,673 | ₩45,457 | ₩46,646 | +0.78% | 43.6만 |
|---|
| 2025.12.31 | ₩46,045 | ₩46,686 | ₩45,844 | ₩46,686 | +1.39% | 28.7만 |
|---|
| 2025.12.30 | ₩46,005 | ₩46,031 | ₩45,671 | ₩45,858 | -0.32% | 24.3만 |
|---|
| 2025.12.29 | ₩45,764 | ₩45,898 | ₩45,617 | ₩45,657 | -0.23% | 12.1만 |
|---|
| 2025.12.26 | ₩45,564 | ₩46,085 | ₩45,524 | ₩45,938 | +0.82% | 23만 |
|---|
| 2025.12.24 | ₩45,871 | ₩46,018 | ₩45,577 | ₩45,644 | -0.50% | 24.5만 |
|---|
| 2025.12.23 | ₩47,060 | ₩47,074 | ₩46,432 | ₩46,432 | -1.33% | 41만 |
|---|
| 2025.12.22 | ₩46,633 | ₩46,806 | ₩46,606 | ₩46,726 | +0.20% | 24만 |
|---|
| 2025.12.19 | ₩46,446 | ₩46,619 | ₩46,272 | ₩46,566 | +0.26% | 28.3만 |
|---|
| 2025.12.18 | ₩46,205 | ₩46,259 | ₩45,938 | ₩46,112 | -0.20% | 24.3만 |
|---|
| 2025.12.17 | ₩46,740 | ₩46,740 | ₩46,352 | ₩46,539 | -0.43% | 25.1만 |
|---|
| 2025.12.16 | ₩47,167 | ₩47,194 | ₩46,352 | ₩46,352 | -1.73% | 29.9만 |
|---|
| 2025.12.15 | ₩46,633 | ₩46,980 | ₩46,432 | ₩46,980 | +0.74% | 37만 |
|---|
| 2025.12.12 | ₩46,980 | ₩47,181 | ₩46,873 | ₩46,887 | -0.20% | 35.1만 |
|---|
| 2025.12.11 | ₩45,590 | ₩46,218 | ₩45,417 | ₩46,218 | +1.38% | 28.9만 |
|---|
| 2025.12.10 | ₩46,259 | ₩46,419 | ₩45,671 | ₩46,018 | -0.52% | 50.8만 |
|---|
| 2025.12.09 | ₩45,938 | ₩46,419 | ₩45,778 | ₩46,339 | +0.87% | 35.5만 |
|---|
| 2025.12.08 | ₩46,058 | ₩46,726 | ₩46,058 | ₩46,472 | +0.90% | 57만 |
|---|
| 2025.12.05 | ₩45,671 | ₩46,192 | ₩45,671 | ₩46,098 | +0.94% | 50.6만 |
|---|
| 2025.12.04 | ₩45,256 | ₩45,684 | ₩45,243 | ₩45,590 | +0.74% | 18.9만 |
|---|
| 2025.12.03 | ₩45,270 | ₩45,430 | ₩45,016 | ₩45,069 | -0.44% | 28.5만 |
|---|
| 2025.12.02 | ₩45,577 | ₩45,711 | ₩45,203 | ₩45,337 | -0.53% | 33.4만 |
|---|
| 2025.12.01 | ₩45,283 | ₩45,443 | ₩45,190 | ₩45,363 | +0.18% | 61.8만 |
|---|
| 2025.11.28 | ₩43,800 | ₩44,508 | ₩43,800 | ₩44,214 | +0.95% | 44만 |
|---|
| 2025.11.26 | ₩44,254 | ₩44,602 | ₩43,800 | ₩43,800 | -1.03% | 33만 |
|---|
| 2025.11.25 | ₩44,147 | ₩44,268 | ₩43,853 | ₩44,187 | +0.09% | 69.1만 |
|---|
| 2025.11.24 | ₩44,495 | ₩44,602 | ₩44,334 | ₩44,415 | -0.18% | 42.5만 |
|---|
| 2025.11.21 | ₩44,735 | ₩45,203 | ₩44,695 | ₩44,962 | +0.51% | 82.7만 |
|---|
| 2025.11.20 | ₩45,390 | ₩45,390 | ₩44,936 | ₩45,096 | -0.65% | 32.8만 |
|---|
| 2025.11.19 | ₩45,123 | ₩45,510 | ₩45,069 | ₩45,443 | +0.71% | 40.3만 |
|---|
| 2025.11.18 | ₩44,976 | ₩45,550 | ₩44,909 | ₩45,417 | +0.98% | 50.2만 |
|---|
| 2025.11.17 | ₩45,256 | ₩45,363 | ₩45,029 | ₩45,230 | -0.06% | 26.9만 |
|---|
| 2025.11.14 | ₩44,575 | ₩45,457 | ₩44,508 | ₩45,443 | +1.95% | 46.8만 |
|---|
| 2025.11.13 | ₩44,468 | ₩44,922 | ₩44,388 | ₩44,922 | +1.02% | 30.9만 |
|---|
| 2025.11.12 | ₩44,348 | ₩44,415 | ₩44,000 | ₩44,214 | -0.30% | 22.2만 |
|---|
| 2025.11.11 | ₩44,361 | ₩44,495 | ₩44,241 | ₩44,348 | -0.03% | 28.3만 |
|---|
| 2025.11.10 | ₩44,762 | ₩44,896 | ₩44,602 | ₩44,762 | 0.00% | 21.3만 |
|---|
| 2025.11.07 | ₩44,869 | ₩44,896 | ₩44,388 | ₩44,722 | -0.33% | 34.3만 |
|---|
| 2025.11.06 | ₩44,642 | ₩44,722 | ₩44,375 | ₩44,428 | -0.48% | 47.2만 |
|---|
| 2025.11.05 | ₩44,735 | ₩45,363 | ₩44,695 | ₩45,203 | +1.05% | 37.9만 |
|---|
| 2025.11.04 | ₩44,455 | ₩44,522 | ₩44,174 | ₩44,308 | -0.33% | 21.7만 |
|---|
| 2025.11.03 | ₩44,562 | ₩44,789 | ₩44,415 | ₩44,428 | -0.30% | 68.8만 |
|---|
| 2025.10.31 | ₩43,974 | ₩44,308 | ₩43,894 | ₩44,121 | +0.33% | 39.7만 |
|---|
| 2025.10.30 | ₩44,147 | ₩44,161 | ₩43,573 | ₩43,920 | -0.51% | 80.2만 |
|---|
| 2025.10.29 | ₩42,678 | ₩43,506 | ₩42,678 | ₩43,466 | +1.85% | 68.2만 |
|---|
| 2025.10.28 | ₩42,704 | ₩42,744 | ₩42,424 | ₩42,557 | -0.34% | 34.4만 |
|---|
| 2025.10.27 | ₩43,225 | ₩43,412 | ₩42,691 | ₩42,691 | -1.24% | 44.5만 |
|---|
| 2025.10.24 | ₩42,931 | ₩43,319 | ₩42,891 | ₩43,185 | +0.59% | 48.1만 |
|---|
| 2025.10.23 | ₩42,891 | ₩43,172 | ₩42,718 | ₩42,985 | +0.22% | 45.8만 |
|---|
| 2025.10.22 | ₩42,531 | ₩42,664 | ₩42,370 | ₩42,477 | -0.13% | 18.9만 |
|---|
| 2025.10.21 | ₩42,517 | ₩42,584 | ₩42,344 | ₩42,531 | +0.03% | 52.3만 |
|---|
| 2025.10.20 | ₩43,012 | ₩43,185 | ₩42,851 | ₩42,918 | -0.22% | 101.3만 |
|---|
| 2025.10.17 | ₩43,199 | ₩43,493 | ₩43,172 | ₩43,266 | +0.15% | 51.2만 |
|---|
| 2025.10.16 | ₩43,813 | ₩43,907 | ₩42,905 | ₩43,038 | -1.77% | 62.2만 |
|---|
| 2025.10.15 | ₩43,386 | ₩43,907 | ₩43,119 | ₩43,720 | +0.77% | 61.3만 |
|---|
| 2025.10.14 | ₩43,680 | ₩43,894 | ₩43,466 | ₩43,506 | -0.40% | 44.7만 |
|---|
| 2025.10.13 | ₩44,067 | ₩44,428 | ₩43,773 | ₩43,773 | -0.67% | 38.6만 |
|---|
| 2025.10.10 | ₩44,361 | ₩44,441 | ₩43,640 | ₩43,773 | -1.33% | 90.4만 |
|---|