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 | ₩56,578 | ₩56,952 | ₩56,177 | ₩56,191 | -0.68% | 32.8만 |
| 2026.10.08 | ₩57,353 | ₩57,513 | ₩56,231 | ₩56,378 | -1.70% | 31.9만 |
| 2026.10.07 | ₩58,409 | ₩58,489 | ₩57,193 | ₩57,433 | -1.67% | 21.4만 |
| 2026.10.06 | ₩57,179 | ₩57,513 | ₩56,672 | ₩57,139 | -0.07% | 24.1만 |
| 2026.10.05 | ₩57,326 | ₩57,995 | ₩57,166 | ₩57,380 | +0.09% | 35.8만 |
| 2026.10.02 | ₩56,177 | ₩57,153 | ₩55,616 | ₩56,845 | +1.19% | 51만 |
| 2026.10.01 | ₩57,594 | ₩57,834 | ₩55,923 | ₩56,378 | -2.11% | 57.9만 |
| 2026.09.30 | ₩56,124 | ₩57,166 | ₩56,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,779 |
| +1.17% |
| 39.9만 |
| 2026.09.29 | ₩55,629 | ₩56,725 | ₩55,629 | ₩56,164 | +0.96% | 53.6만 |
|---|
| 2026.09.28 | ₩55,509 | ₩56,084 | ₩55,269 | ₩55,496 | -0.02% | 54만 |
|---|
| 2026.09.25 | ₩54,654 | ₩55,309 | ₩54,413 | ₩54,667 | +0.02% | 124.5만 |
|---|
| 2026.09.24 | ₩53,251 | ₩54,453 | ₩52,930 | ₩54,453 | +2.26% | 38.3만 |
|---|
| 2026.09.23 | ₩51,661 | ₩53,304 | ₩51,661 | ₩53,010 | +2.61% | 40만 |
|---|
| 2026.09.22 | ₩51,567 | ₩51,941 | ₩51,420 | ₩51,594 | +0.05% | 12.6만 |
|---|
| 2026.09.21 | ₩51,607 | ₩51,955 | ₩51,580 | ₩51,580 | -0.05% | 15만 |
|---|
| 2026.09.18 | ₩52,021 | ₩52,489 | ₩51,781 | ₩52,289 | +0.51% | 43.4만 |
|---|
| 2026.09.17 | ₩51,928 | ₩52,048 | ₩51,514 | ₩51,540 | -0.75% | 19만 |
|---|
| 2026.09.16 | ₩52,716 | ₩52,796 | ₩51,914 | ₩52,783 | +0.13% | 45.8만 |
|---|
| 2026.09.15 | ₩53,171 | ₩53,237 | ₩52,850 | ₩52,917 | -0.48% | 40.6만 |
|---|
| 2026.09.14 | ₩52,877 | ₩53,304 | ₩52,168 | ₩52,543 | -0.63% | 29.1만 |
|---|
| 2026.09.11 | ₩52,168 | ₩52,850 | ₩51,928 | ₩52,796 | +1.20% | 37.5만 |
|---|
| 2026.09.10 | ₩52,569 | ₩53,010 | ₩52,088 | ₩52,796 | +0.43% | 38.6만 |
|---|
| 2026.09.09 | ₩50,926 | ₩52,035 | ₩50,886 | ₩51,661 | +1.44% | 30.3만 |
|---|
| 2026.09.08 | ₩50,739 | ₩51,340 | ₩50,698 | ₩51,019 | +0.55% | 7.5만 |
|---|
| 2026.09.04 | ₩50,886 | ₩51,019 | ₩50,592 | ₩51,019 | +0.26% | 9.3만 |
|---|
| 2026.09.03 | ₩50,805 | ₩51,139 | ₩50,658 | ₩51,126 | +0.63% | 20.3만 |
|---|
| 2026.09.02 | ₩51,233 | ₩51,754 | ₩51,073 | ₩51,754 | +1.02% | 21.9만 |
|---|
| 2026.09.01 | ₩51,300 | ₩51,474 | ₩50,725 | ₩51,407 | +0.21% | 23.3만 |
|---|
| 2026.08.31 | ₩51,019 | ₩51,367 | ₩50,926 | ₩50,979 | -0.08% | 20.3만 |
|---|
| 2026.08.28 | ₩50,164 | ₩50,605 | ₩49,549 | ₩50,471 | +0.61% | 27.1만 |
|---|
| 2026.08.27 | ₩49,937 | ₩50,284 | ₩49,843 | ₩50,044 | +0.21% | 5.5만 |
|---|
| 2026.08.26 | ₩49,817 | ₩50,164 | ₩49,817 | ₩49,897 | +0.16% | 20.8만 |
|---|
| 2026.08.25 | ₩50,017 | ₩50,231 | ₩49,643 | ₩49,683 | -0.67% | 26.7만 |
|---|
| 2026.08.24 | ₩50,912 | ₩50,926 | ₩50,378 | ₩50,819 | -0.18% | 35.1만 |
|---|
| 2026.08.21 | ₩51,153 | ₩51,594 | ₩51,086 | ₩51,447 | +0.57% | 21.4만 |
|---|
| 2026.08.20 | ₩51,006 | ₩51,260 | ₩50,498 | ₩50,952 | -0.10% | 26.9만 |
|---|
| 2026.08.19 | ₩50,445 | ₩50,685 | ₩50,137 | ₩50,191 | -0.50% | 49.3만 |
|---|
| 2026.08.18 | ₩52,449 | ₩52,543 | ₩51,727 | ₩51,955 | -0.94% | 58.2만 |
|---|
| 2026.08.17 | ₩51,781 | ₩52,355 | ₩51,674 | ₩52,235 | +0.88% | 19.2만 |
|---|
| 2026.08.14 | ₩51,153 | ₩51,674 | ₩50,966 | ₩51,420 | +0.52% | 25.8만 |
|---|
| 2026.08.13 | ₩50,685 | ₩50,805 | ₩50,164 | ₩50,712 | +0.05% | 15만 |
|---|
| 2026.08.12 | ₩50,792 | ₩51,340 | ₩50,792 | ₩51,327 | +1.05% | 8.9만 |
|---|
| 2026.08.11 | ₩50,979 | ₩51,246 | ₩50,792 | ₩51,166 | +0.37% | 41.9만 |
|---|
| 2026.08.10 | ₩50,819 | ₩51,380 | ₩50,805 | ₩51,380 | +1.10% | 24.3만 |
|---|
| 2026.08.07 | ₩50,378 | ₩50,779 | ₩50,204 | ₩50,551 | +0.34% | 23만 |
|---|
| 2026.08.06 | ₩50,471 | ₩50,952 | ₩50,271 | ₩50,886 | +0.82% | 15.7만 |
|---|
| 2026.08.05 | ₩50,151 | ₩50,431 | ₩49,883 | ₩50,137 | -0.03% | 14.5만 |
|---|
| 2026.08.04 | ₩50,525 | ₩50,645 | ₩50,151 | ₩50,257 | -0.53% | 33.2만 |
|---|
| 2026.08.03 | ₩51,033 | ₩51,433 | ₩50,859 | ₩51,006 | -0.05% | 54.9만 |
|---|
| 2026.07.31 | ₩51,126 | ₩51,848 | ₩51,126 | ₩51,380 | +0.50% | 38.8만 |
|---|
| 2026.07.30 | ₩50,779 | ₩51,180 | ₩50,578 | ₩50,698 | -0.16% | 21.4만 |
|---|
| 2026.07.29 | ₩49,068 | ₩50,739 | ₩49,068 | ₩50,739 | +3.40% | 36.4만 |
|---|
| 2026.07.28 | ₩49,442 | ₩49,536 | ₩48,921 | ₩48,921 | -1.05% | 39.9만 |
|---|
| 2026.07.27 | ₩49,589 | ₩49,923 | ₩49,416 | ₩49,763 | +0.35% | 36.1만 |
|---|
| 2026.07.24 | ₩50,030 | ₩50,151 | ₩49,629 | ₩49,977 | -0.11% | 18.7만 |
|---|
| 2026.07.23 | ₩50,511 | ₩50,511 | ₩50,017 | ₩50,177 | -0.66% | 24.9만 |
|---|
| 2026.07.22 | ₩49,683 | ₩50,017 | ₩49,496 | ₩49,910 | +0.46% | 33.2만 |
|---|
| 2026.07.21 | ₩49,576 | ₩49,923 | ₩49,509 | ₩49,670 | +0.19% | 14.3만 |
|---|
| 2026.07.20 | ₩48,881 | ₩49,496 | ₩48,814 | ₩49,335 | +0.93% | 28.3만 |
|---|
| 2026.07.17 | ₩48,547 | ₩48,627 | ₩48,133 | ₩48,547 | 0.00% | 44.3만 |
|---|
| 2026.07.16 | ₩49,282 | ₩49,402 | ₩48,935 | ₩48,988 | -0.60% | 20.1만 |
|---|
| 2026.07.15 | ₩49,095 | ₩49,095 | ₩48,694 | ₩48,894 | -0.41% | 23.4만 |
|---|
| 2026.07.14 | ₩48,854 | ₩49,108 | ₩48,587 | ₩48,975 | +0.25% | 38.4만 |
|---|
| 2026.07.13 | ₩48,814 | ₩49,188 | ₩48,788 | ₩49,175 | +0.74% | 24.9만 |
|---|
| 2026.07.10 | ₩48,454 | ₩48,747 | ₩48,373 | ₩48,520 | +0.14% | 17.7만 |
|---|
| 2026.07.09 | ₩48,747 | ₩48,747 | ₩48,280 | ₩48,507 | -0.49% | 30.7만 |
|---|
| 2026.07.08 | ₩48,641 | ₩49,001 | ₩48,534 | ₩48,614 | -0.05% | 56.9만 |
|---|
| 2026.07.07 | ₩47,799 | ₩48,427 | ₩47,572 | ₩48,427 | +1.31% | 31.4만 |
|---|
| 2026.07.06 | ₩47,358 | ₩47,745 | ₩47,358 | ₩47,371 | +0.03% | 20만 |
|---|
| 2026.07.02 | ₩47,438 | ₩47,451 | ₩47,024 | ₩47,251 | -0.39% | 70.4만 |
|---|
| 2026.07.01 | ₩47,264 | ₩47,344 | ₩46,930 | ₩47,264 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩45,808 | ₩46,690 | ₩45,808 | ₩46,690 | +1.93% | 54.8만 |
|---|
| 2026.06.29 | ₩45,621 | ₩45,701 | ₩45,447 | ₩45,554 | -0.15% | 43.6만 |
|---|
| 2026.06.26 | ₩45,981 | ₩46,008 | ₩45,594 | ₩45,634 | -0.76% | 19.6만 |
|---|
| 2026.06.25 | ₩45,300 | ₩45,647 | ₩45,113 | ₩45,607 | +0.68% | 40.7만 |
|---|
| 2026.06.24 | ₩45,781 | ₩45,821 | ₩45,460 | ₩45,527 | -0.55% | 38.6만 |
|---|
| 2026.06.23 | ₩47,117 | ₩47,211 | ₩46,863 | ₩46,957 | -0.34% | 19.6만 |
|---|
| 2026.06.22 | ₩46,984 | ₩47,331 | ₩46,930 | ₩47,197 | +0.46% | 34.7만 |
|---|
| 2026.06.18 | ₩46,168 | ₩46,569 | ₩46,008 | ₩46,516 | +0.75% | 111.1만 |
|---|
| 2026.06.17 | ₩46,837 | ₩47,852 | ₩46,609 | ₩46,877 | +0.09% | 65.8만 |
|---|
| 2026.06.16 | ₩47,291 | ₩47,344 | ₩46,810 | ₩47,024 | -0.57% | 24.9만 |
|---|
| 2026.06.15 | ₩47,264 | ₩47,598 | ₩47,131 | ₩47,518 | +0.54% | 24만 |
|---|
| 2026.06.12 | ₩47,598 | ₩47,879 | ₩47,411 | ₩47,491 | -0.22% | 59.6만 |
|---|
| 2026.06.11 | ₩48,146 | ₩48,280 | ₩47,144 | ₩47,264 | -1.83% | 92.3만 |
|---|
| 2026.06.10 | ₩48,200 | ₩48,694 | ₩47,999 | ₩48,520 | +0.67% | 40.8만 |
|---|
| 2026.06.09 | ₩48,347 | ₩48,574 | ₩48,119 | ₩48,146 | -0.41% | 65.3만 |
|---|
| 2026.06.08 | ₩48,093 | ₩48,774 | ₩47,972 | ₩48,774 | +1.42% | 44만 |
|---|
| 2026.06.05 | ₩48,307 | ₩48,373 | ₩47,932 | ₩48,226 | -0.17% | 61.9만 |
|---|
| 2026.06.04 | ₩47,545 | ₩47,772 | ₩47,465 | ₩47,678 | +0.28% | 19.1만 |
|---|
| 2026.06.03 | ₩47,919 | ₩48,440 | ₩47,759 | ₩47,919 | 0.00% | 29.8만 |
|---|
| 2026.06.02 | ₩47,384 | ₩47,678 | ₩47,304 | ₩47,558 | +0.37% | 25.8만 |
|---|
| 2026.06.01 | ₩48,213 | ₩48,507 | ₩47,625 | ₩47,772 | -0.91% | 54.7만 |
|---|
| 2026.05.29 | ₩47,692 | ₩47,959 | ₩47,505 | ₩47,799 | +0.22% | 55.3만 |
|---|
| 2026.05.28 | ₩48,119 | ₩48,253 | ₩47,612 | ₩47,732 | -0.81% | 111.5만 |
|---|
| 2026.05.27 | ₩48,253 | ₩48,360 | ₩47,986 | ₩48,333 | +0.17% | 51만 |
|---|
| 2026.05.26 | ₩48,133 | ₩48,667 | ₩48,106 | ₩48,440 | +0.64% | 69.9만 |
|---|
| 2026.05.22 | ₩49,028 | ₩49,536 | ₩48,948 | ₩49,041 | +0.03% | 61.4만 |
|---|
| 2026.05.21 | ₩50,137 | ₩50,445 | ₩49,362 | ₩49,376 | -1.52% | 80.7만 |
|---|
| 2026.05.20 | ₩50,792 | ₩50,886 | ₩49,603 | ₩49,776 | -2.00% | 121.4만 |
|---|
| 2026.05.19 | ₩50,952 | ₩51,153 | ₩50,592 | ₩50,899 | -0.10% | 132.4만 |
|---|
| 2026.05.18 | ₩50,030 | ₩50,485 | ₩49,763 | ₩50,111 | +0.16% | 141.2만 |
|---|
| 2026.05.15 | ₩49,843 | ₩50,137 | ₩49,696 | ₩50,004 | +0.32% | 108.1만 |
|---|
| 2026.05.14 | ₩48,173 | ₩48,601 | ₩48,066 | ₩48,494 | +0.67% | 27.3만 |
|---|
| 2026.05.13 | ₩48,534 | ₩48,961 | ₩48,413 | ₩48,707 | +0.36% | 53.7만 |
|---|
| 2026.05.12 | ₩48,280 | ₩48,574 | ₩48,200 | ₩48,494 | +0.44% | 41.5만 |
|---|
| 2026.05.11 | ₩47,438 | ₩47,892 | ₩47,425 | ₩47,839 | +0.85% | 21.7만 |
|---|
| 2026.05.08 | ₩47,197 | ₩47,331 | ₩46,997 | ₩47,251 | +0.11% | 21만 |
|---|
| 2026.05.07 | ₩46,930 | ₩47,719 | ₩46,930 | ₩47,665 | +1.57% | 30.8만 |
|---|
| 2026.05.06 | ₩47,237 | ₩47,331 | ₩47,077 | ₩47,157 | -0.17% | 44만 |
|---|
| 2026.05.05 | ₩48,226 | ₩48,307 | ₩47,879 | ₩47,946 | -0.58% | 30.6만 |
|---|
| 2026.05.04 | ₩47,999 | ₩48,667 | ₩47,986 | ₩48,440 | +0.92% | 79.6만 |
|---|
| 2026.05.01 | ₩47,812 | ₩47,986 | ₩47,237 | ₩47,799 | -0.03% | 32.2만 |
|---|
| 2026.04.30 | ₩47,692 | ₩48,266 | ₩47,692 | ₩48,079 | +0.81% | 48.9만 |
|---|
| 2026.04.29 | ₩47,598 | ₩48,066 | ₩47,572 | ₩47,946 | +0.73% | 116.8만 |
|---|
| 2026.04.28 | ₩47,411 | ₩47,598 | ₩47,144 | ₩47,157 | -0.54% | 27.2만 |
|---|
| 2026.04.27 | ₩47,037 | ₩47,318 | ₩46,863 | ₩47,184 | +0.31% | 26.1만 |
|---|
| 2026.04.24 | ₩47,091 | ₩47,251 | ₩46,663 | ₩46,756 | -0.71% | 39.6만 |
|---|
| 2026.04.23 | ₩46,609 | ₩47,224 | ₩46,396 | ₩46,877 | +0.57% | 55.3만 |
|---|
| 2026.04.22 | ₩46,369 | ₩46,730 | ₩46,262 | ₩46,636 | +0.58% | 31.6만 |
|---|
| 2026.04.21 | ₩46,409 | ₩46,984 | ₩46,315 | ₩46,783 | +0.81% | 50.5만 |
|---|
| 2026.04.20 | ₩46,302 | ₩46,690 | ₩46,275 | ₩46,342 | +0.09% | 25.6만 |
|---|
| 2026.04.17 | ₩46,369 | ₩46,476 | ₩46,142 | ₩46,356 | -0.03% | 47.8만 |
|---|
| 2026.04.16 | ₩46,436 | ₩47,224 | ₩46,396 | ₩47,144 | +1.53% | 34.1만 |
|---|
| 2026.04.15 | ₩46,329 | ₩46,623 | ₩46,262 | ₩46,516 | +0.40% | 22.3만 |
|---|
| 2026.04.14 | ₩46,663 | ₩46,703 | ₩46,075 | ₩46,102 | -1.20% | 31.6만 |
|---|
| 2026.04.13 | ₩46,930 | ₩47,144 | ₩46,556 | ₩46,596 | -0.71% | 28.9만 |
|---|
| 2026.04.10 | ₩46,756 | ₩47,024 | ₩46,663 | ₩46,957 | +0.43% | 27만 |
|---|
| 2026.04.09 | ₩46,623 | ₩46,944 | ₩46,142 | ₩46,596 | -0.06% | 41만 |
|---|
| 2026.04.08 | ₩45,874 | ₩46,583 | ₩45,781 | ₩46,356 | +1.05% | 57.6만 |
|---|
| 2026.04.07 | ₩46,797 | ₩47,438 | ₩46,623 | ₩46,663 | -0.29% | 39.5만 |
|---|
| 2026.04.06 | ₩46,823 | ₩46,917 | ₩46,436 | ₩46,623 | -0.43% | 29만 |
|---|
| 2026.04.02 | ₩47,091 | ₩47,144 | ₩46,369 | ₩46,369 | -1.53% | 65.7만 |
|---|
| 2026.04.01 | ₩46,970 | ₩47,024 | ₩46,503 | ₩46,970 | 0.00% | 84.6만 |
|---|
| 2026.03.31 | ₩46,596 | ₩47,037 | ₩46,396 | ₩46,957 | +0.77% | 93.1만 |
|---|
| 2026.03.30 | ₩46,970 | ₩47,104 | ₩46,583 | ₩46,810 | -0.34% | 66.8만 |
|---|
| 2026.03.27 | ₩48,240 | ₩48,266 | ₩47,531 | ₩48,133 | -0.22% | 85.9만 |
|---|
| 2026.03.26 | ₩47,184 | ₩47,678 | ₩46,957 | ₩47,425 | +0.51% | 57.6만 |
|---|
| 2026.03.25 | ₩46,797 | ₩47,077 | ₩46,609 | ₩46,609 | -0.40% | 53.7만 |
|---|
| 2026.03.24 | ₩48,213 | ₩48,293 | ₩47,531 | ₩47,785 | -0.89% | 69만 |
|---|
| 2026.03.23 | ₩47,625 | ₩47,866 | ₩47,024 | ₩47,358 | -0.56% | 114.7만 |
|---|
| 2026.03.20 | ₩46,984 | ₩48,093 | ₩46,930 | ₩47,986 | +2.13% | 101.7만 |
|---|
| 2026.03.19 | ₩46,756 | ₩46,783 | ₩45,981 | ₩46,249 | -1.09% | 57.7만 |
|---|
| 2026.03.18 | ₩46,369 | ₩46,823 | ₩46,275 | ₩46,823 | +0.98% | 32만 |
|---|
| 2026.03.17 | ₩46,315 | ₩46,382 | ₩46,155 | ₩46,222 | -0.20% | 32.7만 |
|---|
| 2026.03.16 | ₩46,503 | ₩46,743 | ₩46,356 | ₩46,503 | 0.00% | 40.6만 |
|---|
| 2026.03.13 | ₩46,810 | ₩47,291 | ₩46,569 | ₩47,211 | +0.86% | 42만 |
|---|
| 2026.03.12 | ₩46,770 | ₩46,944 | ₩46,449 | ₩46,663 | -0.23% | 32만 |
|---|
| 2026.03.11 | ₩45,915 | ₩46,596 | ₩45,848 | ₩46,556 | +1.40% | 48만 |
|---|
| 2026.03.10 | ₩44,805 | ₩45,353 | ₩44,699 | ₩45,300 | +1.10% | 50.5만 |
|---|
| 2026.03.09 | ₩45,380 | ₩45,420 | ₩44,311 | ₩44,378 | -2.21% | 33.8만 |
|---|
| 2026.03.06 | ₩45,327 | ₩45,594 | ₩44,699 | ₩45,126 | -0.44% | 41.3만 |
|---|
| 2026.03.05 | ₩44,966 | ₩45,113 | ₩44,658 | ₩44,846 | -0.27% | 51.5만 |
|---|
| 2026.03.04 | ₩44,364 | ₩44,471 | ₩44,164 | ₩44,458 | +0.21% | 34.9만 |
|---|
| 2026.03.03 | ₩44,605 | ₩44,632 | ₩43,924 | ₩44,231 | -0.84% | 89.5만 |
|---|
| 2026.03.02 | ₩43,616 | ₩44,218 | ₩43,616 | ₩44,004 | +0.89% | 110.9만 |
|---|
| 2026.02.27 | ₩43,189 | ₩43,336 | ₩43,055 | ₩43,122 | -0.15% | 63.7만 |
|---|
| 2026.02.26 | ₩43,777 | ₩43,790 | ₩43,536 | ₩43,630 | -0.34% | 29.8만 |
|---|
| 2026.02.25 | ₩44,084 | ₩44,124 | ₩43,763 | ₩44,030 | -0.12% | 19.4만 |
|---|
| 2026.02.24 | ₩43,857 | ₩44,057 | ₩43,790 | ₩43,857 | 0.00% | 23.6만 |
|---|
| 2026.02.23 | ₩44,271 | ₩44,284 | ₩43,790 | ₩44,084 | -0.42% | 28.8만 |
|---|
| 2026.02.20 | ₩44,084 | ₩44,819 | ₩44,084 | ₩44,311 | +0.52% | 33.7만 |
|---|
| 2026.02.19 | ₩44,378 | ₩44,391 | ₩44,044 | ₩44,137 | -0.54% | 28.4만 |
|---|
| 2026.02.18 | ₩44,057 | ₩44,298 | ₩43,924 | ₩44,298 | +0.55% | 27.3만 |
|---|
| 2026.02.17 | ₩43,803 | ₩43,990 | ₩43,656 | ₩43,910 | +0.24% | 33.7만 |
|---|
| 2026.02.13 | ₩44,097 | ₩44,191 | ₩43,924 | ₩44,124 | +0.06% | 65.8만 |
|---|
| 2026.02.12 | ₩45,380 | ₩45,380 | ₩44,391 | ₩44,418 | -2.12% | 40.8만 |
|---|
| 2026.02.11 | ₩45,714 | ₩45,794 | ₩45,260 | ₩45,674 | -0.09% | 26.9만 |
|---|
| 2026.02.10 | ₩45,487 | ₩45,487 | ₩45,166 | ₩45,193 | -0.65% | 38만 |
|---|
| 2026.02.09 | ₩46,543 | ₩46,756 | ₩46,182 | ₩46,249 | -0.63% | 23.2만 |
|---|
| 2026.02.06 | ₩46,289 | ₩46,556 | ₩46,222 | ₩46,262 | -0.06% | 34.1만 |
|---|
| 2026.02.05 | ₩46,770 | ₩46,997 | ₩46,222 | ₩46,262 | -1.09% | 85만 |
|---|
| 2026.02.04 | ₩47,131 | ₩47,318 | ₩46,997 | ₩47,251 | +0.26% | 18.6만 |
|---|
| 2026.02.03 | ₩47,318 | ₩47,358 | ₩46,957 | ₩46,970 | -0.73% | 24.8만 |
|---|
| 2026.02.02 | ₩46,690 | ₩47,197 | ₩46,676 | ₩47,157 | +1.00% | 46.7만 |
|---|
| 2026.01.30 | ₩46,690 | ₩46,917 | ₩46,476 | ₩46,917 | +0.49% | 35.9만 |
|---|
| 2026.01.29 | ₩46,890 | ₩46,957 | ₩46,262 | ₩46,382 | -1.08% | 50.1만 |
|---|
| 2026.01.28 | ₩46,503 | ₩46,690 | ₩46,329 | ₩46,409 | -0.20% | 29.8만 |
|---|
| 2026.01.27 | ₩45,861 | ₩46,289 | ₩45,728 | ₩46,222 | +0.79% | 32.7만 |
|---|
| 2026.01.26 | ₩45,540 | ₩45,714 | ₩45,420 | ₩45,607 | +0.15% | 61.7만 |
|---|
| 2026.01.23 | ₩46,102 | ₩46,449 | ₩45,901 | ₩46,008 | -0.20% | 40만 |
|---|
| 2026.01.22 | ₩46,703 | ₩46,797 | ₩46,155 | ₩46,222 | -1.03% | 48.1만 |
|---|
| 2026.01.21 | ₩47,184 | ₩47,371 | ₩46,436 | ₩46,609 | -1.22% | 69.6만 |
|---|
| 2026.01.20 | ₩47,371 | ₩47,478 | ₩46,984 | ₩47,344 | -0.06% | 103.5만 |
|---|
| 2026.01.16 | ₩45,781 | ₩46,209 | ₩45,594 | ₩46,128 | +0.76% | 28.5만 |
|---|
| 2026.01.15 | ₩45,220 | ₩45,527 | ₩45,180 | ₩45,500 | +0.62% | 22.4만 |
|---|
| 2026.01.14 | ₩45,955 | ₩45,955 | ₩45,407 | ₩45,474 | -1.05% | 27.7만 |
|---|
| 2026.01.13 | ₩45,915 | ₩46,315 | ₩45,915 | ₩46,062 | +0.32% | 21.1만 |
|---|
| 2026.01.12 | ₩46,342 | ₩46,462 | ₩45,941 | ₩46,182 | -0.35% | 19.8만 |
|---|
| 2026.01.09 | ₩46,543 | ₩46,716 | ₩45,821 | ₩45,834 | -1.52% | 31.1만 |
|---|
| 2026.01.08 | ₩46,489 | ₩46,583 | ₩46,275 | ₩46,503 | +0.03% | 15.7만 |
|---|
| 2026.01.07 | ₩45,941 | ₩46,315 | ₩45,794 | ₩45,968 | +0.06% | 32.5만 |
|---|
| 2026.01.06 | ₩46,676 | ₩46,957 | ₩46,503 | ₩46,556 | -0.26% | 36.4만 |
|---|
| 2026.01.05 | ₩46,650 | ₩46,690 | ₩46,275 | ₩46,369 | -0.60% | 38.1만 |
|---|
| 2026.01.02 | ₩46,289 | ₩46,676 | ₩45,460 | ₩46,650 | +0.78% | 43.6만 |
|---|
| 2025.12.31 | ₩46,048 | ₩46,690 | ₩45,848 | ₩46,690 | +1.39% | 28.7만 |
|---|
| 2025.12.30 | ₩46,008 | ₩46,035 | ₩45,674 | ₩45,861 | -0.32% | 24.3만 |
|---|
| 2025.12.29 | ₩45,768 | ₩45,901 | ₩45,621 | ₩45,661 | -0.23% | 12.1만 |
|---|
| 2025.12.26 | ₩45,567 | ₩46,088 | ₩45,527 | ₩45,941 | +0.82% | 23만 |
|---|
| 2025.12.24 | ₩45,874 | ₩46,021 | ₩45,581 | ₩45,647 | -0.50% | 24.5만 |
|---|
| 2025.12.23 | ₩47,064 | ₩47,077 | ₩46,436 | ₩46,436 | -1.33% | 41만 |
|---|
| 2025.12.22 | ₩46,636 | ₩46,810 | ₩46,609 | ₩46,730 | +0.20% | 24만 |
|---|
| 2025.12.19 | ₩46,449 | ₩46,623 | ₩46,275 | ₩46,569 | +0.26% | 28.3만 |
|---|
| 2025.12.18 | ₩46,209 | ₩46,262 | ₩45,941 | ₩46,115 | -0.20% | 24.3만 |
|---|
| 2025.12.17 | ₩46,743 | ₩46,743 | ₩46,356 | ₩46,543 | -0.43% | 25.1만 |
|---|
| 2025.12.16 | ₩47,171 | ₩47,197 | ₩46,356 | ₩46,356 | -1.73% | 29.9만 |
|---|
| 2025.12.15 | ₩46,636 | ₩46,984 | ₩46,436 | ₩46,984 | +0.74% | 37만 |
|---|
| 2025.12.12 | ₩46,984 | ₩47,184 | ₩46,877 | ₩46,890 | -0.20% | 35.1만 |
|---|
| 2025.12.11 | ₩45,594 | ₩46,222 | ₩45,420 | ₩46,222 | +1.38% | 28.9만 |
|---|
| 2025.12.10 | ₩46,262 | ₩46,422 | ₩45,674 | ₩46,021 | -0.52% | 50.8만 |
|---|
| 2025.12.09 | ₩45,941 | ₩46,422 | ₩45,781 | ₩46,342 | +0.87% | 35.5만 |
|---|
| 2025.12.08 | ₩46,062 | ₩46,730 | ₩46,062 | ₩46,476 | +0.90% | 57만 |
|---|
| 2025.12.05 | ₩45,674 | ₩46,195 | ₩45,674 | ₩46,102 | +0.94% | 50.6만 |
|---|
| 2025.12.04 | ₩45,260 | ₩45,687 | ₩45,246 | ₩45,594 | +0.74% | 18.9만 |
|---|
| 2025.12.03 | ₩45,273 | ₩45,434 | ₩45,019 | ₩45,073 | -0.44% | 28.5만 |
|---|
| 2025.12.02 | ₩45,581 | ₩45,714 | ₩45,206 | ₩45,340 | -0.53% | 33.4만 |
|---|
| 2025.12.01 | ₩45,287 | ₩45,447 | ₩45,193 | ₩45,367 | +0.18% | 61.8만 |
|---|
| 2025.11.28 | ₩43,803 | ₩44,511 | ₩43,803 | ₩44,218 | +0.95% | 44만 |
|---|
| 2025.11.26 | ₩44,258 | ₩44,605 | ₩43,803 | ₩43,803 | -1.03% | 33만 |
|---|
| 2025.11.25 | ₩44,151 | ₩44,271 | ₩43,857 | ₩44,191 | +0.09% | 69.1만 |
|---|
| 2025.11.24 | ₩44,498 | ₩44,605 | ₩44,338 | ₩44,418 | -0.18% | 42.5만 |
|---|
| 2025.11.21 | ₩44,739 | ₩45,206 | ₩44,699 | ₩44,966 | +0.51% | 82.7만 |
|---|
| 2025.11.20 | ₩45,393 | ₩45,393 | ₩44,939 | ₩45,099 | -0.65% | 32.8만 |
|---|
| 2025.11.19 | ₩45,126 | ₩45,514 | ₩45,073 | ₩45,447 | +0.71% | 40.3만 |
|---|
| 2025.11.18 | ₩44,979 | ₩45,554 | ₩44,912 | ₩45,420 | +0.98% | 50.2만 |
|---|
| 2025.11.17 | ₩45,260 | ₩45,367 | ₩45,033 | ₩45,233 | -0.06% | 26.9만 |
|---|
| 2025.11.14 | ₩44,578 | ₩45,460 | ₩44,511 | ₩45,447 | +1.95% | 46.8만 |
|---|
| 2025.11.13 | ₩44,471 | ₩44,926 | ₩44,391 | ₩44,926 | +1.02% | 30.9만 |
|---|
| 2025.11.12 | ₩44,351 | ₩44,418 | ₩44,004 | ₩44,218 | -0.30% | 22.2만 |
|---|
| 2025.11.11 | ₩44,364 | ₩44,498 | ₩44,244 | ₩44,351 | -0.03% | 28.3만 |
|---|
| 2025.11.10 | ₩44,765 | ₩44,899 | ₩44,605 | ₩44,765 | 0.00% | 21.3만 |
|---|
| 2025.11.07 | ₩44,872 | ₩44,899 | ₩44,391 | ₩44,725 | -0.33% | 34.3만 |
|---|
| 2025.11.06 | ₩44,645 | ₩44,725 | ₩44,378 | ₩44,431 | -0.48% | 47.2만 |
|---|
| 2025.11.05 | ₩44,739 | ₩45,367 | ₩44,699 | ₩45,206 | +1.05% | 37.9만 |
|---|
| 2025.11.04 | ₩44,458 | ₩44,525 | ₩44,177 | ₩44,311 | -0.33% | 21.7만 |
|---|
| 2025.11.03 | ₩44,565 | ₩44,792 | ₩44,418 | ₩44,431 | -0.30% | 68.8만 |
|---|
| 2025.10.31 | ₩43,977 | ₩44,311 | ₩43,897 | ₩44,124 | +0.33% | 39.7만 |
|---|
| 2025.10.30 | ₩44,151 | ₩44,164 | ₩43,576 | ₩43,924 | -0.51% | 80.2만 |
|---|
| 2025.10.29 | ₩42,681 | ₩43,509 | ₩42,681 | ₩43,469 | +1.85% | 68.2만 |
|---|
| 2025.10.28 | ₩42,708 | ₩42,748 | ₩42,427 | ₩42,561 | -0.34% | 34.4만 |
|---|
| 2025.10.27 | ₩43,229 | ₩43,416 | ₩42,694 | ₩42,694 | -1.24% | 44.5만 |
|---|
| 2025.10.24 | ₩42,935 | ₩43,322 | ₩42,895 | ₩43,189 | +0.59% | 48.1만 |
|---|
| 2025.10.23 | ₩42,895 | ₩43,175 | ₩42,721 | ₩42,988 | +0.22% | 45.8만 |
|---|
| 2025.10.22 | ₩42,534 | ₩42,667 | ₩42,373 | ₩42,480 | -0.13% | 18.9만 |
|---|
| 2025.10.21 | ₩42,520 | ₩42,587 | ₩42,347 | ₩42,534 | +0.03% | 52.3만 |
|---|
| 2025.10.20 | ₩43,015 | ₩43,189 | ₩42,854 | ₩42,921 | -0.22% | 101.3만 |
|---|
| 2025.10.17 | ₩43,202 | ₩43,496 | ₩43,175 | ₩43,269 | +0.15% | 51.2만 |
|---|
| 2025.10.16 | ₩43,817 | ₩43,910 | ₩42,908 | ₩43,042 | -1.77% | 62.2만 |
|---|
| 2025.10.15 | ₩43,389 | ₩43,910 | ₩43,122 | ₩43,723 | +0.77% | 61.3만 |
|---|
| 2025.10.14 | ₩43,683 | ₩43,897 | ₩43,469 | ₩43,509 | -0.40% | 44.7만 |
|---|
| 2025.10.13 | ₩44,071 | ₩44,431 | ₩43,777 | ₩43,777 | -0.67% | 38.6만 |
|---|
| 2025.10.10 | ₩44,364 | ₩44,445 | ₩43,643 | ₩43,777 | -1.33% | 90.4만 |
|---|