시장 데이터를 불러오는 중
전체 종목
ProShares UltraPro Short 20 Year Treasury 과거 주가
ProShares UltraPro Short 20 Year Treasury · TTT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraPro Short 20 Year Treasury · TTT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,147 | ₩119,260 | ₩117,449 | ₩117,449 | -0.59% | 3.5천 |
| 2026.10.08 | ₩120,842 | ₩120,842 | ₩117,248 | ₩117,516 | -2.75% | 3.7천 |
| 2026.10.07 | ₩123,899 | ₩124,503 | ₩120,507 | ₩121,217 | -2.16% | 8.3천 |
| 2026.10.06 | ₩119,461 | ₩120,091 | ₩119,139 | ₩120,091 | +0.53% | 4.2천 |
| 2026.10.05 | ₩120,480 | ₩123,135 | ₩120,480 | ₩121,150 | +0.56% | 9.5천 |
| 2026.10.02 | ₩116,859 | ₩119,447 | ₩115,572 | ₩119,447 | +2.21% | 2만 |
| 2026.10.01 | ₩121,405 | ₩122,330 | ₩116,578 | ₩118,267 | -2.58% | 2.5만 |
| 2026.09.30 | ₩117,061 | ₩120,239 | ₩117,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,085 |
| +1.73% |
| 1.2만 |
| 2026.09.29 | ₩116,645 | ₩119,018 | ₩116,390 | ₩117,020 | +0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩115,170 | ₩116,833 | ₩115,170 | ₩115,358 | +0.16% | 1.7만 |
|---|
| 2026.09.25 | ₩112,287 | ₩114,178 | ₩112,086 | ₩112,086 | -0.18% | 3.6만 |
|---|
| 2026.09.24 | ₩107,755 | ₩111,684 | ₩107,755 | ₩111,684 | +3.65% | 1만 |
|---|
| 2026.09.23 | ₩104,577 | ₩108,613 | ₩104,577 | ₩107,714 | +3.00% | 5.9만 |
|---|
| 2026.09.22 | ₩102,297 | ₩103,638 | ₩102,297 | ₩103,048 | +0.73% | 3천 |
|---|
| 2026.09.21 | ₩103,357 | ₩103,517 | ₩102,619 | ₩102,914 | -0.43% | 4.3천 |
|---|
| 2026.09.18 | ₩104,510 | ₩105,623 | ₩104,510 | ₩105,180 | +0.64% | 3.6만 |
|---|
| 2026.09.17 | ₩103,678 | ₩103,786 | ₩102,619 | ₩102,793 | -0.85% | 1.2만 |
|---|
| 2026.09.16 | ₩106,307 | ₩106,615 | ₩104,081 | ₩106,199 | -0.10% | 3.6만 |
|---|
| 2026.09.15 | ₩106,897 | ₩107,540 | ₩106,535 | ₩107,098 | +0.19% | 4.6만 |
|---|
| 2026.09.14 | ₩106,441 | ₩107,138 | ₩104,416 | ₩105,931 | -0.48% | 5천 |
|---|
| 2026.09.11 | ₩104,791 | ₩106,481 | ₩104,537 | ₩106,347 | +1.48% | 6.4천 |
|---|
| 2026.09.10 | ₩105,971 | ₩107,071 | ₩104,684 | ₩106,682 | +0.67% | 3.5만 |
|---|
| 2026.09.09 | ₩101,520 | ₩103,504 | ₩101,412 | ₩102,995 | +1.45% | 1.8만 |
|---|
| 2026.09.08 | ₩100,353 | ₩101,439 | ₩100,353 | ₩101,265 | +0.91% | 1.8천 |
|---|
| 2026.09.04 | ₩100,983 | ₩101,211 | ₩100,460 | ₩101,157 | +0.17% | 1.6천 |
|---|
| 2026.09.03 | ₩100,568 | ₩101,426 | ₩100,568 | ₩101,426 | +0.85% | 2.1만 |
|---|
| 2026.09.02 | ₩102,150 | ₩102,351 | ₩102,002 | ₩102,002 | -0.14% | 800 |
|---|
| 2026.09.01 | ₩102,351 | ₩102,632 | ₩100,581 | ₩102,337 | -0.01% | 4.7천 |
|---|
| 2026.08.31 | ₩102,244 | ₩102,244 | ₩101,104 | ₩101,600 | -0.63% | 7.6천 |
|---|
| 2026.08.28 | ₩98,865 | ₩100,018 | ₩97,939 | ₩99,763 | +0.91% | 9.8천 |
|---|
| 2026.08.27 | ₩98,462 | ₩98,677 | ₩97,953 | ₩98,677 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩97,859 | ₩98,570 | ₩97,859 | ₩98,208 | +0.36% | 1.7천 |
|---|
| 2026.08.25 | ₩98,851 | ₩98,999 | ₩97,081 | ₩97,323 | -1.55% | 1.4만 |
|---|
| 2026.08.24 | ₩101,037 | ₩101,037 | ₩100,232 | ₩100,460 | -0.57% | 6.1천 |
|---|
| 2026.08.21 | ₩102,217 | ₩102,860 | ₩101,788 | ₩102,512 | +0.29% | 1.1만 |
|---|
| 2026.08.20 | ₩101,493 | ₩101,493 | ₩100,420 | ₩101,305 | -0.18% | 2.2만 |
|---|
| 2026.08.19 | ₩99,857 | ₩100,098 | ₩98,798 | ₩99,119 | -0.74% | 1.1만 |
|---|
| 2026.08.18 | ₩105,730 | ₩105,837 | ₩103,866 | ₩104,000 | -1.64% | 9.3천 |
|---|
| 2026.08.17 | ₩103,652 | ₩105,663 | ₩103,652 | ₩104,925 | +1.23% | 2.5천 |
|---|
| 2026.08.14 | ₩101,573 | ₩103,276 | ₩101,573 | ₩102,552 | +0.96% | 3.7천 |
|---|
| 2026.08.13 | ₩100,930 | ₩100,930 | ₩100,179 | ₩100,460 | -0.46% | 2.6천 |
|---|
| 2026.08.12 | ₩101,184 | ₩102,230 | ₩101,184 | ₩102,150 | +0.95% | 6.1천 |
|---|
| 2026.08.11 | ₩101,479 | ₩101,922 | ₩101,479 | ₩101,841 | +0.36% | 700 |
|---|
| 2026.08.10 | ₩101,198 | ₩102,378 | ₩101,198 | ₩101,949 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩99,562 | ₩100,527 | ₩99,562 | ₩100,071 | +0.51% | 4.2천 |
|---|
| 2026.08.06 | ₩99,441 | ₩101,211 | ₩99,388 | ₩100,500 | +1.07% | 2.7천 |
|---|
| 2026.08.05 | ₩98,771 | ₩99,615 | ₩98,690 | ₩98,958 | +0.19% | 3.2천 |
|---|
| 2026.08.04 | ₩100,085 | ₩100,366 | ₩99,535 | ₩99,535 | -0.55% | 3.2천 |
|---|
| 2026.08.03 | ₩101,171 | ₩101,828 | ₩101,171 | ₩101,774 | +0.60% | 1.3천 |
|---|
| 2026.07.31 | ₩101,908 | ₩104,295 | ₩101,908 | ₩103,155 | +1.22% | 9.5천 |
|---|
| 2026.07.30 | ₩100,568 | ₩101,144 | ₩100,568 | ₩100,635 | +0.07% | 5.6천 |
|---|
| 2026.07.29 | ₩97,886 | ₩100,568 | ₩97,886 | ₩100,205 | +2.37% | 5.3천 |
|---|
| 2026.07.28 | ₩96,411 | ₩96,920 | ₩95,526 | ₩95,646 | -0.79% | 2.2천 |
|---|
| 2026.07.27 | ₩97,993 | ₩97,993 | ₩97,068 | ₩97,068 | -0.94% | 1.5만 |
|---|
| 2026.07.24 | ₩99,508 | ₩99,508 | ₩97,872 | ₩98,865 | -0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩100,286 | ₩100,420 | ₩98,798 | ₩99,200 | -1.08% | 5.3천 |
|---|
| 2026.07.22 | ₩97,671 | ₩98,248 | ₩97,577 | ₩98,181 | +0.52% | 1.2천 |
|---|
| 2026.07.21 | ₩97,135 | ₩97,953 | ₩96,907 | ₩97,899 | +0.79% | 4.4천 |
|---|
| 2026.07.20 | ₩95,485 | ₩97,269 | ₩95,485 | ₩96,518 | +1.08% | 2.4천 |
|---|
| 2026.07.17 | ₩93,689 | ₩94,466 | ₩93,689 | ₩94,466 | +0.83% | 3.2천 |
|---|
| 2026.07.16 | ₩96,558 | ₩96,558 | ₩95,539 | ₩95,539 | -1.06% | 500 |
|---|
| 2026.07.15 | ₩95,579 | ₩95,727 | ₩95,204 | ₩95,271 | -0.32% | 3천 |
|---|
| 2026.07.14 | ₩95,982 | ₩95,982 | ₩95,083 | ₩95,740 | -0.25% | 1.2천 |
|---|
| 2026.07.13 | ₩95,713 | ₩96,652 | ₩95,620 | ₩96,143 | +0.45% | 2.9천 |
|---|
| 2026.07.10 | ₩94,413 | ₩94,842 | ₩94,305 | ₩94,520 | +0.11% | 3.1천 |
|---|
| 2026.07.09 | ₩93,850 | ₩94,292 | ₩93,850 | ₩94,292 | +0.47% | 700 |
|---|
| 2026.07.08 | ₩94,828 | ₩95,539 | ₩94,828 | ₩94,909 | +0.08% | 2.9천 |
|---|
| 2026.07.07 | ₩92,831 | ₩93,984 | ₩92,831 | ₩93,984 | +1.24% | 4.2천 |
|---|
| 2026.07.06 | ₩91,503 | ₩91,946 | ₩91,235 | ₩91,342 | -0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩91,181 | ₩91,315 | ₩90,645 | ₩90,645 | -0.59% | 1.8천 |
|---|
| 2026.07.01 | ₩91,034 | ₩91,034 | ₩90,149 | ₩90,698 | -0.37% | 3천 |
|---|
| 2026.06.30 | ₩87,534 | ₩88,714 | ₩87,467 | ₩88,607 | +1.23% | 6.8천 |
|---|
| 2026.06.29 | ₩86,166 | ₩86,166 | ₩85,684 | ₩85,684 | -0.56% | 1.1천 |
|---|
| 2026.06.26 | ₩87,159 | ₩87,159 | ₩86,113 | ₩86,153 | -1.15% | 5.2천 |
|---|
| 2026.06.25 | ₩85,979 | ₩86,475 | ₩85,965 | ₩86,086 | +0.12% | 3.5천 |
|---|
| 2026.06.24 | ₩85,831 | ₩86,354 | ₩85,710 | ₩85,777 | -0.06% | 3.6천 |
|---|
| 2026.06.23 | ₩90,162 | ₩90,162 | ₩89,854 | ₩89,854 | -0.34% | 800 |
|---|
| 2026.06.22 | ₩90,122 | ₩90,564 | ₩90,122 | ₩90,176 | +0.06% | 9.4천 |
|---|
| 2026.06.18 | ₩86,957 | ₩88,821 | ₩86,957 | ₩88,566 | +1.85% | 1.1만 |
|---|
| 2026.06.17 | ₩89,559 | ₩90,444 | ₩89,344 | ₩89,666 | +0.12% | 4.9천 |
|---|
| 2026.06.16 | ₩90,712 | ₩90,900 | ₩89,532 | ₩89,800 | -1.01% | 4.2천 |
|---|
| 2026.06.15 | ₩90,779 | ₩91,557 | ₩90,216 | ₩91,516 | +0.81% | 1.2천 |
|---|
| 2026.06.12 | ₩91,463 | ₩92,187 | ₩91,396 | ₩91,503 | +0.04% | 3천 |
|---|
| 2026.06.11 | ₩93,112 | ₩93,112 | ₩90,551 | ₩90,672 | -2.62% | 4.1천 |
|---|
| 2026.06.10 | ₩93,286 | ₩94,533 | ₩93,179 | ₩94,171 | +0.95% | 3.6천 |
|---|
| 2026.06.09 | ₩93,850 | ₩94,453 | ₩93,246 | ₩93,286 | -0.60% | 5.2천 |
|---|
| 2026.06.08 | ₩93,045 | ₩94,869 | ₩93,045 | ₩94,802 | +1.89% | 7.2천 |
|---|
| 2026.06.05 | ₩93,984 | ₩93,984 | ₩92,763 | ₩93,139 | -0.90% | 4.6천 |
|---|
| 2026.06.04 | ₩91,731 | ₩92,200 | ₩91,731 | ₩92,080 | +0.38% | 3.4천 |
|---|
| 2026.06.03 | ₩92,804 | ₩93,394 | ₩92,509 | ₩92,536 | -0.29% | 4.4천 |
|---|
| 2026.06.02 | ₩91,154 | ₩91,664 | ₩90,913 | ₩91,583 | +0.47% | 6.2천 |
|---|
| 2026.06.01 | ₩93,863 | ₩94,104 | ₩92,200 | ₩92,267 | -1.70% | 4.3천 |
|---|
| 2026.05.29 | ₩92,267 | ₩92,790 | ₩91,878 | ₩92,790 | +0.57% | 4.2천 |
|---|
| 2026.05.28 | ₩93,474 | ₩93,474 | ₩92,080 | ₩92,321 | -1.23% | 7.1천 |
|---|
| 2026.05.27 | ₩93,407 | ₩93,742 | ₩93,286 | ₩93,675 | +0.29% | 3.8천 |
|---|
| 2026.05.26 | ₩93,353 | ₩94,668 | ₩93,353 | ₩94,520 | +1.25% | 1.2만 |
|---|
| 2026.05.22 | ₩95,821 | ₩97,108 | ₩95,687 | ₩95,687 | -0.14% | 7.8천 |
|---|
| 2026.05.21 | ₩99,160 | ₩99,937 | ₩97,282 | ₩97,430 | -1.74% | 3만 |
|---|
| 2026.05.20 | ₩101,077 | ₩101,090 | ₩97,913 | ₩98,127 | -2.92% | 7.6천 |
|---|
| 2026.05.19 | ₩101,439 | ₩101,908 | ₩100,795 | ₩101,466 | +0.03% | 9.2천 |
|---|
| 2026.05.18 | ₩98,958 | ₩100,098 | ₩98,221 | ₩99,548 | +0.60% | 8.5천 |
|---|
| 2026.05.15 | ₩98,140 | ₩99,227 | ₩98,140 | ₩99,052 | +0.93% | 1.2만 |
|---|
| 2026.05.14 | ₩93,380 | ₩94,708 | ₩93,380 | ₩94,198 | +0.88% | 7.8천 |
|---|
| 2026.05.13 | ₩94,735 | ₩95,365 | ₩94,426 | ₩95,097 | +0.38% | 5천 |
|---|
| 2026.05.12 | ₩94,118 | ₩94,480 | ₩93,997 | ₩94,386 | +0.28% | 7.6천 |
|---|
| 2026.05.11 | ₩91,248 | ₩92,549 | ₩91,248 | ₩92,549 | +1.43% | 1.7천 |
|---|
| 2026.05.08 | ₩90,967 | ₩91,047 | ₩90,672 | ₩90,873 | -0.10% | 4.3천 |
|---|
| 2026.05.07 | ₩90,538 | ₩92,200 | ₩90,538 | ₩92,200 | +1.84% | 2.1천 |
|---|
| 2026.05.06 | ₩90,792 | ₩91,168 | ₩90,430 | ₩90,645 | -0.16% | 6.3천 |
|---|
| 2026.05.05 | ₩93,702 | ₩93,742 | ₩92,857 | ₩92,857 | -0.90% | 3.9천 |
|---|
| 2026.05.04 | ₩93,421 | ₩94,869 | ₩93,421 | ₩94,198 | +0.83% | 1.1만 |
|---|
| 2026.05.01 | ₩92,710 | ₩92,710 | ₩91,101 | ₩92,361 | -0.38% | 4.3천 |
|---|
| 2026.04.30 | ₩92,522 | ₩93,447 | ₩92,522 | ₩93,447 | +1.00% | 800 |
|---|
| 2026.04.29 | ₩92,536 | ₩92,965 | ₩92,495 | ₩92,965 | +0.46% | 2.4천 |
|---|
| 2026.04.28 | ₩91,758 | ₩91,758 | ₩90,846 | ₩90,846 | -0.99% | 7.3천 |
|---|
| 2026.04.27 | ₩89,881 | ₩90,873 | ₩89,881 | ₩90,873 | +1.10% | 3.9천 |
|---|
| 2026.04.24 | ₩90,900 | ₩90,900 | ₩89,599 | ₩89,693 | -1.33% | 1.5천 |
|---|
| 2026.04.23 | ₩89,036 | ₩89,840 | ₩88,781 | ₩89,813 | +0.87% | 1천 |
|---|
| 2026.04.22 | ₩88,486 | ₩89,451 | ₩88,258 | ₩89,384 | +1.02% | 2.5천 |
|---|
| 2026.04.21 | ₩88,392 | ₩89,773 | ₩88,392 | ₩89,773 | +1.56% | 2천 |
|---|
| 2026.04.20 | ₩88,338 | ₩89,197 | ₩88,298 | ₩88,419 | +0.09% | 2.1천 |
|---|
| 2026.04.17 | ₩88,540 | ₩88,754 | ₩87,976 | ₩88,419 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩88,808 | ₩90,806 | ₩88,808 | ₩90,511 | +1.92% | 1.6천 |
|---|
| 2026.04.15 | ₩88,231 | ₩89,130 | ₩88,231 | ₩88,969 | +0.84% | 4.1천 |
|---|
| 2026.04.14 | ₩89,264 | ₩89,371 | ₩87,789 | ₩87,816 | -1.62% | 3.7천 |
|---|
| 2026.04.13 | ₩90,162 | ₩90,497 | ₩89,063 | ₩89,063 | -1.22% | 3.5천 |
|---|
| 2026.04.10 | ₩89,733 | ₩90,497 | ₩89,733 | ₩90,001 | +0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩89,304 | ₩89,921 | ₩88,566 | ₩89,170 | -0.15% | 9.1천 |
|---|
| 2026.04.08 | ₩87,118 | ₩88,848 | ₩87,118 | ₩88,499 | +1.59% | 7.6천 |
|---|
| 2026.04.07 | ₩89,653 | ₩90,980 | ₩89,492 | ₩89,492 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩89,907 | ₩89,907 | ₩88,794 | ₩89,170 | -0.82% | 3.8천 |
|---|
| 2026.04.02 | ₩90,833 | ₩90,967 | ₩88,754 | ₩88,982 | -2.04% | 1.4만 |
|---|
| 2026.04.01 | ₩90,350 | ₩90,350 | ₩89,291 | ₩90,269 | -0.09% | 2.2만 |
|---|
| 2026.03.31 | ₩89,505 | ₩90,283 | ₩88,808 | ₩90,269 | +0.85% | 5.7천 |
|---|
| 2026.03.30 | ₩90,229 | ₩90,766 | ₩89,465 | ₩89,827 | -0.45% | 8.8천 |
|---|
| 2026.03.27 | ₩93,863 | ₩93,863 | ₩92,576 | ₩93,474 | -0.41% | 3.2천 |
|---|
| 2026.03.26 | ₩91,154 | ₩91,852 | ₩90,551 | ₩91,758 | +0.66% | 3.2천 |
|---|
| 2026.03.25 | ₩89,934 | ₩90,484 | ₩89,626 | ₩89,693 | -0.27% | 1.5만 |
|---|
| 2026.03.24 | ₩93,622 | ₩93,863 | ₩92,214 | ₩92,214 | -1.50% | 4.6천 |
|---|
| 2026.03.23 | ₩91,342 | ₩92,710 | ₩90,350 | ₩91,141 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩90,189 | ₩93,528 | ₩90,189 | ₩93,099 | +3.23% | 2.2만 |
|---|
| 2026.03.19 | ₩89,371 | ₩89,653 | ₩87,547 | ₩88,017 | -1.52% | 1.8만 |
|---|
| 2026.03.18 | ₩89,116 | ₩89,760 | ₩88,768 | ₩89,666 | +0.62% | 9.3천 |
|---|
| 2026.03.17 | ₩88,379 | ₩88,499 | ₩87,963 | ₩88,137 | -0.27% | 7.6천 |
|---|
| 2026.03.16 | ₩88,982 | ₩89,425 | ₩88,499 | ₩89,009 | +0.03% | 8천 |
|---|
| 2026.03.13 | ₩89,545 | ₩91,114 | ₩89,411 | ₩90,940 | +1.56% | 4.9천 |
|---|
| 2026.03.12 | ₩89,827 | ₩89,827 | ₩89,103 | ₩89,478 | -0.39% | 5.8천 |
|---|
| 2026.03.11 | ₩88,164 | ₩88,835 | ₩88,164 | ₩88,714 | +0.62% | 5.2천 |
|---|
| 2026.03.10 | ₩84,209 | ₩85,630 | ₩84,209 | ₩85,630 | +1.69% | 1천 |
|---|
| 2026.03.09 | ₩85,643 | ₩85,911 | ₩82,921 | ₩83,029 | -3.05% | 5.1천 |
|---|
| 2026.03.06 | ₩86,408 | ₩86,408 | ₩83,887 | ₩85,228 | -1.37% | 5.9천 |
|---|
| 2026.03.05 | ₩84,651 | ₩84,866 | ₩83,887 | ₩84,262 | -0.46% | 1.4만 |
|---|
| 2026.03.04 | ₩82,760 | ₩83,176 | ₩82,492 | ₩83,109 | +0.42% | 4.8천 |
|---|
| 2026.03.03 | ₩83,619 | ₩83,632 | ₩82,090 | ₩82,211 | -1.68% | 1.7만 |
|---|
| 2026.03.02 | ₩80,923 | ₩82,371 | ₩80,923 | ₩81,983 | +1.31% | 3.6만 |
|---|
| 2026.02.27 | ₩79,757 | ₩79,958 | ₩79,422 | ₩79,462 | -0.37% | 5.9천 |
|---|
| 2026.02.26 | ₩81,218 | ₩81,312 | ₩80,601 | ₩80,695 | -0.64% | 4.6천 |
|---|
| 2026.02.25 | ₩82,358 | ₩82,358 | ₩81,473 | ₩81,942 | -0.50% | 5천 |
|---|
| 2026.02.24 | ₩81,929 | ₩82,036 | ₩81,513 | ₩81,822 | -0.13% | 2.7천 |
|---|
| 2026.02.23 | ₩82,787 | ₩82,787 | ₩81,647 | ₩82,144 | -0.78% | 1만 |
|---|
| 2026.02.20 | ₩82,251 | ₩84,209 | ₩82,251 | ₩82,975 | +0.88% | 1.1만 |
|---|
| 2026.02.19 | ₩83,122 | ₩83,189 | ₩82,117 | ₩82,117 | -1.21% | 4.8천 |
|---|
| 2026.02.18 | ₩82,264 | ₩83,578 | ₩81,983 | ₩82,814 | +0.67% | 4.3천 |
|---|
| 2026.02.17 | ₩81,527 | ₩81,902 | ₩81,205 | ₩81,755 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩82,291 | ₩82,479 | ₩82,023 | ₩82,157 | -0.16% | 1만 |
|---|
| 2026.02.12 | ₩85,187 | ₩85,187 | ₩83,109 | ₩83,189 | -2.35% | 8.8천 |
|---|
| 2026.02.11 | ₩86,689 | ₩87,038 | ₩85,670 | ₩86,837 | +0.17% | 6.1천 |
|---|
| 2026.02.10 | ₩86,153 | ₩86,153 | ₩85,321 | ₩85,321 | -0.96% | 1.1만 |
|---|
| 2026.02.09 | ₩89,371 | ₩89,881 | ₩88,312 | ₩88,473 | -1.01% | 3.6천 |
|---|
| 2026.02.06 | ₩88,446 | ₩89,009 | ₩88,446 | ₩88,526 | +0.09% | 2.6천 |
|---|
| 2026.02.05 | ₩89,116 | ₩89,116 | ₩88,446 | ₩88,446 | -0.75% | 3.7천 |
|---|
| 2026.02.04 | ₩91,154 | ₩91,382 | ₩90,953 | ₩91,302 | +0.16% | 3.7천 |
|---|
| 2026.02.03 | ₩91,543 | ₩91,543 | ₩90,591 | ₩90,605 | -1.03% | 4.9천 |
|---|
| 2026.02.02 | ₩89,894 | ₩91,168 | ₩89,894 | ₩91,168 | +1.42% | 2.4천 |
|---|
| 2026.01.30 | ₩89,626 | ₩90,685 | ₩89,197 | ₩90,685 | +1.18% | 1.8만 |
|---|
| 2026.01.29 | ₩90,269 | ₩90,471 | ₩88,875 | ₩88,875 | -1.54% | 6.4천 |
|---|
| 2026.01.28 | ₩89,223 | ₩89,612 | ₩89,063 | ₩89,063 | -0.18% | 2.8천 |
|---|
| 2026.01.27 | ₩87,333 | ₩88,499 | ₩87,159 | ₩88,499 | +1.34% | 4.8만 |
|---|
| 2026.01.26 | ₩86,528 | ₩87,145 | ₩86,220 | ₩86,796 | +0.31% | 3.7만 |
|---|
| 2026.01.23 | ₩88,258 | ₩88,419 | ₩87,695 | ₩87,856 | -0.46% | 3.4만 |
|---|
| 2026.01.22 | ₩89,827 | ₩89,961 | ₩88,392 | ₩88,392 | -1.60% | 1.9천 |
|---|
| 2026.01.21 | ₩91,248 | ₩91,557 | ₩89,304 | ₩89,612 | -1.79% | 6.2천 |
|---|
| 2026.01.20 | ₩91,932 | ₩91,999 | ₩90,819 | ₩91,691 | -0.26% | 2.3만 |
|---|
| 2026.01.16 | ₩87,252 | ₩88,218 | ₩86,823 | ₩88,084 | +0.95% | 3천 |
|---|
| 2026.01.15 | ₩85,643 | ₩86,475 | ₩85,603 | ₩86,475 | +0.97% | 2.9천 |
|---|
| 2026.01.14 | ₩87,681 | ₩87,681 | ₩86,354 | ₩86,515 | -1.33% | 8.2천 |
|---|
| 2026.01.13 | ₩87,802 | ₩88,687 | ₩87,775 | ₩88,057 | +0.29% | 1.7만 |
|---|
| 2026.01.12 | ₩89,116 | ₩89,143 | ₩88,017 | ₩88,526 | -0.66% | 1.1만 |
|---|
| 2026.01.09 | ₩89,586 | ₩89,586 | ₩87,346 | ₩87,695 | -2.11% | 1.6만 |
|---|
| 2026.01.08 | ₩89,626 | ₩89,626 | ₩88,915 | ₩89,371 | -0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩87,748 | ₩88,043 | ₩87,427 | ₩87,856 | +0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩89,827 | ₩90,296 | ₩89,384 | ₩89,384 | -0.49% | 3.1천 |
|---|
| 2026.01.05 | ₩89,693 | ₩89,693 | ₩89,049 | ₩89,049 | -0.72% | 3.4천 |
|---|
| 2026.01.02 | ₩88,861 | ₩89,679 | ₩88,835 | ₩89,505 | +0.72% | 1.7만 |
|---|
| 2025.12.31 | ₩88,164 | ₩89,760 | ₩87,775 | ₩89,760 | +1.81% | 5.7천 |
|---|
| 2025.12.30 | ₩88,137 | ₩88,137 | ₩87,185 | ₩87,185 | -1.08% | 5.1천 |
|---|
| 2025.12.29 | ₩87,360 | ₩87,360 | ₩87,024 | ₩87,024 | -0.38% | 900 |
|---|
| 2025.12.26 | ₩86,796 | ₩88,271 | ₩86,743 | ₩87,883 | +1.25% | 6.7천 |
|---|
| 2025.12.24 | ₩87,681 | ₩88,204 | ₩86,810 | ₩86,877 | -0.92% | 4.9천 |
|---|
| 2025.12.23 | ₩96,907 | ₩96,987 | ₩95,164 | ₩95,392 | -1.56% | 3.3만 |
|---|
| 2025.12.22 | ₩95,794 | ₩96,129 | ₩95,687 | ₩95,888 | +0.10% | 1.8만 |
|---|
| 2025.12.19 | ₩95,123 | ₩95,633 | ₩95,003 | ₩95,512 | +0.41% | 6.4천 |
|---|
| 2025.12.18 | ₩94,413 | ₩94,413 | ₩94,091 | ₩94,104 | -0.33% | 6천 |
|---|
| 2025.12.17 | ₩95,968 | ₩95,968 | ₩95,325 | ₩95,418 | -0.57% | 2.4천 |
|---|
| 2025.12.16 | ₩97,336 | ₩97,416 | ₩95,056 | ₩95,056 | -2.34% | 2.5천 |
|---|
| 2025.12.15 | ₩95,700 | ₩96,719 | ₩95,231 | ₩96,585 | +0.92% | 4.7천 |
|---|
| 2025.12.12 | ₩96,612 | ₩97,014 | ₩96,612 | ₩96,826 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩92,267 | ₩94,078 | ₩92,267 | ₩94,078 | +1.96% | 1.5천 |
|---|
| 2025.12.10 | ₩94,171 | ₩94,882 | ₩93,461 | ₩93,783 | -0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩93,608 | ₩94,775 | ₩93,608 | ₩94,627 | +1.09% | 4.2천 |
|---|
| 2025.12.08 | ₩94,064 | ₩95,687 | ₩94,064 | ₩94,869 | +0.86% | 7.1천 |
|---|
| 2025.12.05 | ₩92,991 | ₩94,292 | ₩90,162 | ₩94,078 | +1.17% | 1.1만 |
|---|
| 2025.12.04 | ₩91,677 | ₩92,857 | ₩91,677 | ₩91,932 | +0.28% | 3.1천 |
|---|
| 2025.12.03 | ₩91,490 | ₩91,490 | ₩91,047 | ₩91,141 | -0.38% | 700 |
|---|
| 2025.12.02 | ₩92,495 | ₩92,817 | ₩91,731 | ₩91,785 | -0.77% | 3.5천 |
|---|
| 2025.12.01 | ₩91,771 | ₩92,053 | ₩91,610 | ₩91,986 | +0.23% | 2.7천 |
|---|
| 2025.11.28 | ₩88,633 | ₩88,633 | ₩88,633 | ₩88,633 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩88,714 | ₩89,358 | ₩87,373 | ₩87,373 | -1.51% | 2.5천 |
|---|
| 2025.11.25 | ₩87,735 | ₩88,446 | ₩87,588 | ₩88,446 | +0.81% | 1.1천 |
|---|
| 2025.11.24 | ₩88,982 | ₩89,116 | ₩88,982 | ₩89,116 | +0.15% | 600 |
|---|
| 2025.11.21 | ₩90,216 | ₩90,605 | ₩90,162 | ₩90,605 | +0.43% | 900 |
|---|
| 2025.11.20 | ₩91,128 | ₩91,275 | ₩91,034 | ₩91,275 | +0.16% | 1.1만 |
|---|
| 2025.11.19 | ₩92,093 | ₩92,187 | ₩91,463 | ₩92,187 | +0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩91,811 | ₩91,811 | ₩91,811 | ₩91,811 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩91,704 | ₩91,704 | ₩91,396 | ₩91,543 | -0.18% | 1.6천 |
|---|
| 2025.11.14 | ₩89,438 | ₩92,187 | ₩89,438 | ₩92,147 | +3.03% | 9.4천 |
|---|
| 2025.11.13 | ₩89,612 | ₩90,471 | ₩89,545 | ₩90,471 | +0.96% | 1.2천 |
|---|
| 2025.11.12 | ₩88,888 | ₩88,888 | ₩88,137 | ₩88,432 | -0.51% | 1.1만 |
|---|
| 2025.11.11 | ₩89,063 | ₩89,063 | ₩88,566 | ₩88,794 | -0.30% | 2.2천 |
|---|
| 2025.11.10 | ₩90,216 | ₩90,444 | ₩90,162 | ₩90,162 | -0.06% | 3.2천 |
|---|
| 2025.11.07 | ₩90,457 | ₩90,457 | ₩89,210 | ₩89,974 | -0.53% | 2.2천 |
|---|
| 2025.11.06 | ₩90,001 | ₩90,001 | ₩89,304 | ₩89,304 | -0.77% | 500 |
|---|
| 2025.11.05 | ₩90,390 | ₩91,798 | ₩90,350 | ₩91,771 | +1.53% | 6.4천 |
|---|
| 2025.11.04 | ₩89,264 | ₩89,264 | ₩88,768 | ₩88,821 | -0.50% | 4.5천 |
|---|
| 2025.11.03 | ₩89,800 | ₩89,840 | ₩89,518 | ₩89,518 | -0.31% | 1.8천 |
|---|
| 2025.10.31 | ₩88,030 | ₩88,848 | ₩88,003 | ₩88,633 | +0.69% | 800 |
|---|
| 2025.10.30 | ₩88,271 | ₩88,392 | ₩86,810 | ₩87,722 | -0.62% | 4.5천 |
|---|
| 2025.10.29 | ₩84,410 | ₩86,367 | ₩84,410 | ₩86,341 | +2.29% | 3.2만 |
|---|
| 2025.10.28 | ₩84,222 | ₩84,222 | ₩83,377 | ₩83,753 | -0.56% | 3.1천 |
|---|
| 2025.10.27 | ₩85,898 | ₩86,086 | ₩84,463 | ₩84,463 | -1.67% | 3.3천 |
|---|
| 2025.10.24 | ₩85,040 | ₩86,019 | ₩85,040 | ₩85,228 | +0.22% | 9.5천 |
|---|
| 2025.10.23 | ₩84,705 | ₩85,482 | ₩84,383 | ₩85,147 | +0.52% | 1.4만 |
|---|
| 2025.10.22 | ₩83,659 | ₩83,927 | ₩83,149 | ₩83,431 | -0.27% | 4.5천 |
|---|
| 2025.10.21 | ₩83,605 | ₩83,753 | ₩83,324 | ₩83,619 | +0.02% | 8.8천 |
|---|
| 2025.10.20 | ₩85,134 | ₩85,402 | ₩84,758 | ₩84,758 | -0.44% | 2만 |
|---|
| 2025.10.17 | ₩85,670 | ₩86,434 | ₩85,670 | ₩85,938 | +0.31% | 2.2천 |
|---|
| 2025.10.16 | ₩87,521 | ₩87,521 | ₩85,053 | ₩85,281 | -2.56% | 7.4천 |
|---|
| 2025.10.15 | ₩85,764 | ₩87,427 | ₩85,576 | ₩87,239 | +1.72% | 1.6만 |
|---|
| 2025.10.14 | ₩87,360 | ₩87,360 | ₩86,515 | ₩86,515 | -0.97% | 2.4천 |
|---|
| 2025.10.13 | ₩87,883 | ₩89,170 | ₩87,132 | ₩87,507 | -0.43% | 3.1천 |
|---|
| 2025.10.10 | ₩89,358 | ₩89,358 | ₩87,024 | ₩87,319 | -2.28% | 1.1만 |
|---|