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 | ₩117,555 | ₩118,662 | ₩116,861 | ₩116,861 | -0.59% | 3.5천 |
| 2026.10.08 | ₩120,236 | ₩120,236 | ₩116,661 | ₩116,928 | -2.75% | 3.7천 |
| 2026.10.07 | ₩123,278 | ₩123,879 | ₩119,903 | ₩120,610 | -2.16% | 8.3천 |
| 2026.10.06 | ₩118,862 | ₩119,489 | ₩118,542 | ₩119,489 | +0.53% | 4.2천 |
| 2026.10.05 | ₩119,876 | ₩122,518 | ₩119,876 | ₩120,543 | +0.56% | 9.5천 |
| 2026.10.02 | ₩116,274 | ₩118,849 | ₩114,993 | ₩118,849 | +2.21% | 2만 |
| 2026.10.01 | ₩120,797 | ₩121,717 | ₩115,994 | ₩117,675 | -2.58% | 2.5만 |
| 2026.09.30 | ₩116,474 | ₩119,636 | ₩116,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,489 |
| +1.73% |
| 1.2만 |
| 2026.09.29 | ₩116,060 | ₩118,422 | ₩115,807 | ₩116,434 | +0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩114,593 | ₩116,247 | ₩114,593 | ₩114,780 | +0.16% | 1.7만 |
|---|
| 2026.09.25 | ₩111,724 | ₩113,605 | ₩111,524 | ₩111,524 | -0.18% | 3.6만 |
|---|
| 2026.09.24 | ₩107,215 | ₩111,124 | ₩107,215 | ₩111,124 | +3.65% | 1만 |
|---|
| 2026.09.23 | ₩104,053 | ₩108,069 | ₩104,053 | ₩107,175 | +3.00% | 5.9만 |
|---|
| 2026.09.22 | ₩101,785 | ₩103,119 | ₩101,785 | ₩102,532 | +0.73% | 3천 |
|---|
| 2026.09.21 | ₩102,839 | ₩102,999 | ₩102,105 | ₩102,398 | -0.43% | 4.3천 |
|---|
| 2026.09.18 | ₩103,986 | ₩105,093 | ₩103,986 | ₩104,653 | +0.64% | 3.6만 |
|---|
| 2026.09.17 | ₩103,159 | ₩103,266 | ₩102,105 | ₩102,278 | -0.85% | 1.2만 |
|---|
| 2026.09.16 | ₩105,774 | ₩106,081 | ₩103,559 | ₩105,667 | -0.10% | 3.6만 |
|---|
| 2026.09.15 | ₩106,361 | ₩107,001 | ₩106,001 | ₩106,561 | +0.19% | 4.6만 |
|---|
| 2026.09.14 | ₩105,907 | ₩106,601 | ₩103,893 | ₩105,400 | -0.48% | 5천 |
|---|
| 2026.09.11 | ₩104,266 | ₩105,947 | ₩104,013 | ₩105,814 | +1.48% | 6.4천 |
|---|
| 2026.09.10 | ₩105,440 | ₩106,534 | ₩104,159 | ₩106,147 | +0.67% | 3.5만 |
|---|
| 2026.09.09 | ₩101,011 | ₩102,985 | ₩100,904 | ₩102,478 | +1.45% | 1.8만 |
|---|
| 2026.09.08 | ₩99,850 | ₩100,931 | ₩99,850 | ₩100,757 | +0.91% | 1.8천 |
|---|
| 2026.09.04 | ₩100,477 | ₩100,704 | ₩99,957 | ₩100,651 | +0.17% | 1.6천 |
|---|
| 2026.09.03 | ₩100,064 | ₩100,917 | ₩100,064 | ₩100,917 | +0.85% | 2.1만 |
|---|
| 2026.09.02 | ₩101,638 | ₩101,838 | ₩101,491 | ₩101,491 | -0.14% | 800 |
|---|
| 2026.09.01 | ₩101,838 | ₩102,118 | ₩100,077 | ₩101,825 | -0.01% | 4.7천 |
|---|
| 2026.08.31 | ₩101,731 | ₩101,731 | ₩100,597 | ₩101,091 | -0.63% | 7.6천 |
|---|
| 2026.08.28 | ₩98,369 | ₩99,516 | ₩97,449 | ₩99,263 | +0.91% | 9.8천 |
|---|
| 2026.08.27 | ₩97,969 | ₩98,182 | ₩97,462 | ₩98,182 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩97,368 | ₩98,076 | ₩97,368 | ₩97,715 | +0.36% | 1.7천 |
|---|
| 2026.08.25 | ₩98,356 | ₩98,503 | ₩96,595 | ₩96,835 | -1.55% | 1.4만 |
|---|
| 2026.08.24 | ₩100,530 | ₩100,530 | ₩99,730 | ₩99,957 | -0.57% | 6.1천 |
|---|
| 2026.08.21 | ₩101,705 | ₩102,345 | ₩101,278 | ₩101,998 | +0.29% | 1.1만 |
|---|
| 2026.08.20 | ₩100,984 | ₩100,984 | ₩99,917 | ₩100,797 | -0.18% | 2.2만 |
|---|
| 2026.08.19 | ₩99,356 | ₩99,597 | ₩98,302 | ₩98,623 | -0.74% | 1.1만 |
|---|
| 2026.08.18 | ₩105,200 | ₩105,307 | ₩103,346 | ₩103,479 | -1.64% | 9.3천 |
|---|
| 2026.08.17 | ₩103,132 | ₩105,133 | ₩103,132 | ₩104,400 | +1.23% | 2.5천 |
|---|
| 2026.08.14 | ₩101,064 | ₩102,759 | ₩101,064 | ₩102,038 | +0.96% | 3.7천 |
|---|
| 2026.08.13 | ₩100,424 | ₩100,424 | ₩99,677 | ₩99,957 | -0.46% | 2.6천 |
|---|
| 2026.08.12 | ₩100,677 | ₩101,718 | ₩100,677 | ₩101,638 | +0.95% | 6.1천 |
|---|
| 2026.08.11 | ₩100,971 | ₩101,411 | ₩100,971 | ₩101,331 | +0.36% | 700 |
|---|
| 2026.08.10 | ₩100,691 | ₩101,865 | ₩100,691 | ₩101,438 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩99,063 | ₩100,023 | ₩99,063 | ₩99,570 | +0.51% | 4.2천 |
|---|
| 2026.08.06 | ₩98,943 | ₩100,704 | ₩98,889 | ₩99,997 | +1.07% | 2.7천 |
|---|
| 2026.08.05 | ₩98,276 | ₩99,116 | ₩98,196 | ₩98,462 | +0.19% | 3.2천 |
|---|
| 2026.08.04 | ₩99,583 | ₩99,863 | ₩99,036 | ₩99,036 | -0.55% | 3.2천 |
|---|
| 2026.08.03 | ₩100,664 | ₩101,318 | ₩100,664 | ₩101,264 | +0.60% | 1.3천 |
|---|
| 2026.07.31 | ₩101,398 | ₩103,773 | ₩101,398 | ₩102,638 | +1.22% | 9.5천 |
|---|
| 2026.07.30 | ₩100,064 | ₩100,637 | ₩100,064 | ₩100,130 | +0.07% | 5.6천 |
|---|
| 2026.07.29 | ₩97,395 | ₩100,064 | ₩97,395 | ₩99,703 | +2.37% | 5.3천 |
|---|
| 2026.07.28 | ₩95,928 | ₩96,435 | ₩95,047 | ₩95,167 | -0.79% | 2.2천 |
|---|
| 2026.07.27 | ₩97,502 | ₩97,502 | ₩96,581 | ₩96,581 | -0.94% | 1.5만 |
|---|
| 2026.07.24 | ₩99,009 | ₩99,009 | ₩97,382 | ₩98,369 | -0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩99,783 | ₩99,917 | ₩98,302 | ₩98,703 | -1.08% | 5.3천 |
|---|
| 2026.07.22 | ₩97,182 | ₩97,755 | ₩97,088 | ₩97,689 | +0.52% | 1.2천 |
|---|
| 2026.07.21 | ₩96,648 | ₩97,462 | ₩96,421 | ₩97,408 | +0.79% | 4.4천 |
|---|
| 2026.07.20 | ₩95,007 | ₩96,781 | ₩95,007 | ₩96,034 | +1.08% | 2.4천 |
|---|
| 2026.07.17 | ₩93,219 | ₩93,993 | ₩93,219 | ₩93,993 | +0.83% | 3.2천 |
|---|
| 2026.07.16 | ₩96,074 | ₩96,074 | ₩95,060 | ₩95,060 | -1.06% | 500 |
|---|
| 2026.07.15 | ₩95,100 | ₩95,247 | ₩94,727 | ₩94,793 | -0.32% | 3천 |
|---|
| 2026.07.14 | ₩95,501 | ₩95,501 | ₩94,607 | ₩95,260 | -0.25% | 1.2천 |
|---|
| 2026.07.13 | ₩95,234 | ₩96,168 | ₩95,140 | ₩95,661 | +0.45% | 2.9천 |
|---|
| 2026.07.10 | ₩93,940 | ₩94,367 | ₩93,833 | ₩94,046 | +0.11% | 3.1천 |
|---|
| 2026.07.09 | ₩93,379 | ₩93,820 | ₩93,379 | ₩93,820 | +0.47% | 700 |
|---|
| 2026.07.08 | ₩94,353 | ₩95,060 | ₩94,353 | ₩94,433 | +0.08% | 2.9천 |
|---|
| 2026.07.07 | ₩92,365 | ₩93,513 | ₩92,365 | ₩93,513 | +1.24% | 4.2천 |
|---|
| 2026.07.06 | ₩91,044 | ₩91,485 | ₩90,778 | ₩90,884 | -0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩90,724 | ₩90,858 | ₩90,191 | ₩90,191 | -0.59% | 1.8천 |
|---|
| 2026.07.01 | ₩90,577 | ₩90,577 | ₩89,697 | ₩90,244 | -0.37% | 3천 |
|---|
| 2026.06.30 | ₩87,095 | ₩88,269 | ₩87,029 | ₩88,163 | +1.23% | 6.8천 |
|---|
| 2026.06.29 | ₩85,734 | ₩85,734 | ₩85,254 | ₩85,254 | -0.56% | 1.1천 |
|---|
| 2026.06.26 | ₩86,722 | ₩86,722 | ₩85,681 | ₩85,721 | -1.15% | 5.2천 |
|---|
| 2026.06.25 | ₩85,548 | ₩86,041 | ₩85,534 | ₩85,654 | +0.12% | 3.5천 |
|---|
| 2026.06.24 | ₩85,401 | ₩85,921 | ₩85,281 | ₩85,347 | -0.06% | 3.6천 |
|---|
| 2026.06.23 | ₩89,710 | ₩89,710 | ₩89,403 | ₩89,403 | -0.34% | 800 |
|---|
| 2026.06.22 | ₩89,670 | ₩90,111 | ₩89,670 | ₩89,724 | +0.06% | 9.4천 |
|---|
| 2026.06.18 | ₩86,522 | ₩88,376 | ₩86,522 | ₩88,123 | +1.85% | 1.1만 |
|---|
| 2026.06.17 | ₩89,110 | ₩89,990 | ₩88,896 | ₩89,217 | +0.12% | 4.9천 |
|---|
| 2026.06.16 | ₩90,257 | ₩90,444 | ₩89,083 | ₩89,350 | -1.01% | 4.2천 |
|---|
| 2026.06.15 | ₩90,324 | ₩91,098 | ₩89,764 | ₩91,058 | +0.81% | 1.2천 |
|---|
| 2026.06.12 | ₩91,004 | ₩91,725 | ₩90,938 | ₩91,044 | +0.04% | 3천 |
|---|
| 2026.06.11 | ₩92,645 | ₩92,645 | ₩90,097 | ₩90,217 | -2.62% | 4.1천 |
|---|
| 2026.06.10 | ₩92,819 | ₩94,060 | ₩92,712 | ₩93,699 | +0.95% | 3.6천 |
|---|
| 2026.06.09 | ₩93,379 | ₩93,980 | ₩92,779 | ₩92,819 | -0.60% | 5.2천 |
|---|
| 2026.06.08 | ₩92,579 | ₩94,393 | ₩92,579 | ₩94,327 | +1.89% | 7.2천 |
|---|
| 2026.06.05 | ₩93,513 | ₩93,513 | ₩92,299 | ₩92,672 | -0.90% | 4.6천 |
|---|
| 2026.06.04 | ₩91,271 | ₩91,738 | ₩91,271 | ₩91,618 | +0.38% | 3.4천 |
|---|
| 2026.06.03 | ₩92,339 | ₩92,926 | ₩92,045 | ₩92,072 | -0.29% | 4.4천 |
|---|
| 2026.06.02 | ₩90,698 | ₩91,205 | ₩90,457 | ₩91,124 | +0.47% | 6.2천 |
|---|
| 2026.06.01 | ₩93,393 | ₩93,633 | ₩91,738 | ₩91,805 | -1.70% | 4.3천 |
|---|
| 2026.05.29 | ₩91,805 | ₩92,325 | ₩91,418 | ₩92,325 | +0.57% | 4.2천 |
|---|
| 2026.05.28 | ₩93,006 | ₩93,006 | ₩91,618 | ₩91,858 | -1.23% | 7.1천 |
|---|
| 2026.05.27 | ₩92,939 | ₩93,273 | ₩92,819 | ₩93,206 | +0.29% | 3.8천 |
|---|
| 2026.05.26 | ₩92,886 | ₩94,193 | ₩92,886 | ₩94,046 | +1.25% | 1.2만 |
|---|
| 2026.05.22 | ₩95,341 | ₩96,621 | ₩95,207 | ₩95,207 | -0.14% | 7.8천 |
|---|
| 2026.05.21 | ₩98,663 | ₩99,436 | ₩96,795 | ₩96,942 | -1.74% | 3만 |
|---|
| 2026.05.20 | ₩100,570 | ₩100,584 | ₩97,422 | ₩97,635 | -2.92% | 7.6천 |
|---|
| 2026.05.19 | ₩100,931 | ₩101,398 | ₩100,290 | ₩100,957 | +0.03% | 9.2천 |
|---|
| 2026.05.18 | ₩98,462 | ₩99,597 | ₩97,729 | ₩99,050 | +0.60% | 8.5천 |
|---|
| 2026.05.15 | ₩97,649 | ₩98,729 | ₩97,649 | ₩98,556 | +0.93% | 1.2만 |
|---|
| 2026.05.14 | ₩92,912 | ₩94,233 | ₩92,912 | ₩93,726 | +0.88% | 7.8천 |
|---|
| 2026.05.13 | ₩94,260 | ₩94,887 | ₩93,953 | ₩94,620 | +0.38% | 5천 |
|---|
| 2026.05.12 | ₩93,646 | ₩94,006 | ₩93,526 | ₩93,913 | +0.28% | 7.6천 |
|---|
| 2026.05.11 | ₩90,791 | ₩92,085 | ₩90,791 | ₩92,085 | +1.43% | 1.7천 |
|---|
| 2026.05.08 | ₩90,511 | ₩90,591 | ₩90,217 | ₩90,417 | -0.10% | 4.3천 |
|---|
| 2026.05.07 | ₩90,084 | ₩91,738 | ₩90,084 | ₩91,738 | +1.84% | 2.1천 |
|---|
| 2026.05.06 | ₩90,337 | ₩90,711 | ₩89,977 | ₩90,191 | -0.16% | 6.3천 |
|---|
| 2026.05.05 | ₩93,232 | ₩93,273 | ₩92,392 | ₩92,392 | -0.90% | 3.9천 |
|---|
| 2026.05.04 | ₩92,952 | ₩94,393 | ₩92,952 | ₩93,726 | +0.83% | 1.1만 |
|---|
| 2026.05.01 | ₩92,245 | ₩92,245 | ₩90,644 | ₩91,898 | -0.38% | 4.3천 |
|---|
| 2026.04.30 | ₩92,058 | ₩92,979 | ₩92,058 | ₩92,979 | +1.00% | 800 |
|---|
| 2026.04.29 | ₩92,072 | ₩92,499 | ₩92,032 | ₩92,499 | +0.46% | 2.4천 |
|---|
| 2026.04.28 | ₩91,298 | ₩91,298 | ₩90,391 | ₩90,391 | -0.99% | 7.3천 |
|---|
| 2026.04.27 | ₩89,430 | ₩90,417 | ₩89,430 | ₩90,417 | +1.10% | 3.9천 |
|---|
| 2026.04.24 | ₩90,444 | ₩90,444 | ₩89,150 | ₩89,243 | -1.33% | 1.5천 |
|---|
| 2026.04.23 | ₩88,590 | ₩89,390 | ₩88,336 | ₩89,363 | +0.87% | 1천 |
|---|
| 2026.04.22 | ₩88,043 | ₩89,003 | ₩87,816 | ₩88,936 | +1.02% | 2.5천 |
|---|
| 2026.04.21 | ₩87,949 | ₩89,323 | ₩87,949 | ₩89,323 | +1.56% | 2천 |
|---|
| 2026.04.20 | ₩87,896 | ₩88,750 | ₩87,856 | ₩87,976 | +0.09% | 2.1천 |
|---|
| 2026.04.17 | ₩88,096 | ₩88,309 | ₩87,536 | ₩87,976 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩88,363 | ₩90,351 | ₩88,363 | ₩90,057 | +1.92% | 1.6천 |
|---|
| 2026.04.15 | ₩87,789 | ₩88,683 | ₩87,789 | ₩88,523 | +0.84% | 4.1천 |
|---|
| 2026.04.14 | ₩88,816 | ₩88,923 | ₩87,349 | ₩87,375 | -1.62% | 3.7천 |
|---|
| 2026.04.13 | ₩89,710 | ₩90,044 | ₩88,616 | ₩88,616 | -1.22% | 3.5천 |
|---|
| 2026.04.10 | ₩89,283 | ₩90,044 | ₩89,283 | ₩89,550 | +0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩88,856 | ₩89,470 | ₩88,123 | ₩88,723 | -0.15% | 9.1천 |
|---|
| 2026.04.08 | ₩86,682 | ₩88,403 | ₩86,682 | ₩88,056 | +1.59% | 7.6천 |
|---|
| 2026.04.07 | ₩89,203 | ₩90,524 | ₩89,043 | ₩89,043 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩89,457 | ₩89,457 | ₩88,349 | ₩88,723 | -0.82% | 3.8천 |
|---|
| 2026.04.02 | ₩90,377 | ₩90,511 | ₩88,309 | ₩88,536 | -2.04% | 1.4만 |
|---|
| 2026.04.01 | ₩89,897 | ₩89,897 | ₩88,843 | ₩89,817 | -0.09% | 2.2만 |
|---|
| 2026.03.31 | ₩89,057 | ₩89,830 | ₩88,363 | ₩89,817 | +0.85% | 5.7천 |
|---|
| 2026.03.30 | ₩89,777 | ₩90,311 | ₩89,016 | ₩89,377 | -0.45% | 8.8천 |
|---|
| 2026.03.27 | ₩93,393 | ₩93,393 | ₩92,112 | ₩93,006 | -0.41% | 3.2천 |
|---|
| 2026.03.26 | ₩90,698 | ₩91,391 | ₩90,097 | ₩91,298 | +0.66% | 3.2천 |
|---|
| 2026.03.25 | ₩89,483 | ₩90,030 | ₩89,177 | ₩89,243 | -0.27% | 1.5만 |
|---|
| 2026.03.24 | ₩93,152 | ₩93,393 | ₩91,752 | ₩91,752 | -1.50% | 4.6천 |
|---|
| 2026.03.23 | ₩90,884 | ₩92,245 | ₩89,897 | ₩90,684 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩89,737 | ₩93,059 | ₩89,737 | ₩92,632 | +3.23% | 2.2만 |
|---|
| 2026.03.19 | ₩88,923 | ₩89,203 | ₩87,109 | ₩87,576 | -1.52% | 1.8만 |
|---|
| 2026.03.18 | ₩88,670 | ₩89,310 | ₩88,323 | ₩89,217 | +0.62% | 9.3천 |
|---|
| 2026.03.17 | ₩87,936 | ₩88,056 | ₩87,522 | ₩87,696 | -0.27% | 7.6천 |
|---|
| 2026.03.16 | ₩88,536 | ₩88,976 | ₩88,056 | ₩88,563 | +0.03% | 8천 |
|---|
| 2026.03.13 | ₩89,097 | ₩90,658 | ₩88,963 | ₩90,484 | +1.56% | 4.9천 |
|---|
| 2026.03.12 | ₩89,377 | ₩89,377 | ₩88,656 | ₩89,030 | -0.39% | 5.8천 |
|---|
| 2026.03.11 | ₩87,722 | ₩88,389 | ₩87,722 | ₩88,269 | +0.62% | 5.2천 |
|---|
| 2026.03.10 | ₩83,787 | ₩85,201 | ₩83,787 | ₩85,201 | +1.69% | 1천 |
|---|
| 2026.03.09 | ₩85,214 | ₩85,481 | ₩82,506 | ₩82,612 | -3.05% | 5.1천 |
|---|
| 2026.03.06 | ₩85,975 | ₩85,975 | ₩83,466 | ₩84,800 | -1.37% | 5.9천 |
|---|
| 2026.03.05 | ₩84,227 | ₩84,440 | ₩83,466 | ₩83,840 | -0.46% | 1.4만 |
|---|
| 2026.03.04 | ₩82,346 | ₩82,759 | ₩82,079 | ₩82,692 | +0.42% | 4.8천 |
|---|
| 2026.03.03 | ₩83,199 | ₩83,213 | ₩81,679 | ₩81,799 | -1.68% | 1.7만 |
|---|
| 2026.03.02 | ₩80,518 | ₩81,959 | ₩80,518 | ₩81,572 | +1.31% | 3.6만 |
|---|
| 2026.02.27 | ₩79,357 | ₩79,557 | ₩79,023 | ₩79,064 | -0.37% | 5.9천 |
|---|
| 2026.02.26 | ₩80,811 | ₩80,905 | ₩80,198 | ₩80,291 | -0.64% | 4.6천 |
|---|
| 2026.02.25 | ₩81,945 | ₩81,945 | ₩81,065 | ₩81,532 | -0.50% | 5천 |
|---|
| 2026.02.24 | ₩81,518 | ₩81,625 | ₩81,105 | ₩81,412 | -0.13% | 2.7천 |
|---|
| 2026.02.23 | ₩82,372 | ₩82,372 | ₩81,238 | ₩81,732 | -0.78% | 1만 |
|---|
| 2026.02.20 | ₩81,839 | ₩83,787 | ₩81,839 | ₩82,559 | +0.88% | 1.1만 |
|---|
| 2026.02.19 | ₩82,706 | ₩82,773 | ₩81,705 | ₩81,705 | -1.21% | 4.8천 |
|---|
| 2026.02.18 | ₩81,852 | ₩83,159 | ₩81,572 | ₩82,399 | +0.67% | 4.3천 |
|---|
| 2026.02.17 | ₩81,118 | ₩81,492 | ₩80,798 | ₩81,345 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩81,879 | ₩82,065 | ₩81,612 | ₩81,745 | -0.16% | 1만 |
|---|
| 2026.02.12 | ₩84,760 | ₩84,760 | ₩82,692 | ₩82,773 | -2.35% | 8.8천 |
|---|
| 2026.02.11 | ₩86,255 | ₩86,602 | ₩85,241 | ₩86,401 | +0.17% | 6.1천 |
|---|
| 2026.02.10 | ₩85,721 | ₩85,721 | ₩84,894 | ₩84,894 | -0.96% | 1.1만 |
|---|
| 2026.02.09 | ₩88,923 | ₩89,430 | ₩87,869 | ₩88,029 | -1.01% | 3.6천 |
|---|
| 2026.02.06 | ₩88,003 | ₩88,563 | ₩88,003 | ₩88,083 | +0.09% | 2.6천 |
|---|
| 2026.02.05 | ₩88,670 | ₩88,670 | ₩88,003 | ₩88,003 | -0.75% | 3.7천 |
|---|
| 2026.02.04 | ₩90,698 | ₩90,924 | ₩90,497 | ₩90,844 | +0.16% | 3.7천 |
|---|
| 2026.02.03 | ₩91,084 | ₩91,084 | ₩90,137 | ₩90,151 | -1.03% | 4.9천 |
|---|
| 2026.02.02 | ₩89,443 | ₩90,711 | ₩89,443 | ₩90,711 | +1.42% | 2.4천 |
|---|
| 2026.01.30 | ₩89,177 | ₩90,231 | ₩88,750 | ₩90,231 | +1.18% | 1.8만 |
|---|
| 2026.01.29 | ₩89,817 | ₩90,017 | ₩88,429 | ₩88,429 | -1.54% | 6.4천 |
|---|
| 2026.01.28 | ₩88,776 | ₩89,163 | ₩88,616 | ₩88,616 | -0.18% | 2.8천 |
|---|
| 2026.01.27 | ₩86,895 | ₩88,056 | ₩86,722 | ₩88,056 | +1.34% | 4.8만 |
|---|
| 2026.01.26 | ₩86,095 | ₩86,708 | ₩85,788 | ₩86,361 | +0.31% | 3.7만 |
|---|
| 2026.01.23 | ₩87,816 | ₩87,976 | ₩87,255 | ₩87,415 | -0.46% | 3.4만 |
|---|
| 2026.01.22 | ₩89,377 | ₩89,510 | ₩87,949 | ₩87,949 | -1.60% | 1.9천 |
|---|
| 2026.01.21 | ₩90,791 | ₩91,098 | ₩88,856 | ₩89,163 | -1.79% | 6.2천 |
|---|
| 2026.01.20 | ₩91,471 | ₩91,538 | ₩90,364 | ₩91,231 | -0.26% | 2.3만 |
|---|
| 2026.01.16 | ₩86,815 | ₩87,776 | ₩86,388 | ₩87,642 | +0.95% | 3천 |
|---|
| 2026.01.15 | ₩85,214 | ₩86,041 | ₩85,174 | ₩86,041 | +0.97% | 2.9천 |
|---|
| 2026.01.14 | ₩87,242 | ₩87,242 | ₩85,921 | ₩86,081 | -1.33% | 8.2천 |
|---|
| 2026.01.13 | ₩87,362 | ₩88,243 | ₩87,335 | ₩87,616 | +0.29% | 1.7만 |
|---|
| 2026.01.12 | ₩88,670 | ₩88,696 | ₩87,576 | ₩88,083 | -0.66% | 1.1만 |
|---|
| 2026.01.09 | ₩89,137 | ₩89,137 | ₩86,908 | ₩87,255 | -2.11% | 1.6만 |
|---|
| 2026.01.08 | ₩89,177 | ₩89,177 | ₩88,469 | ₩88,923 | -0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩87,309 | ₩87,602 | ₩86,989 | ₩87,415 | +0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩89,377 | ₩89,844 | ₩88,936 | ₩88,936 | -0.49% | 3.1천 |
|---|
| 2026.01.05 | ₩89,243 | ₩89,243 | ₩88,603 | ₩88,603 | -0.72% | 3.4천 |
|---|
| 2026.01.02 | ₩88,416 | ₩89,230 | ₩88,389 | ₩89,057 | +0.72% | 1.7만 |
|---|
| 2025.12.31 | ₩87,722 | ₩89,310 | ₩87,335 | ₩89,310 | +1.81% | 5.7천 |
|---|
| 2025.12.30 | ₩87,696 | ₩87,696 | ₩86,748 | ₩86,748 | -1.08% | 5.1천 |
|---|
| 2025.12.29 | ₩86,922 | ₩86,922 | ₩86,588 | ₩86,588 | -0.38% | 900 |
|---|
| 2025.12.26 | ₩86,361 | ₩87,829 | ₩86,308 | ₩87,442 | +1.25% | 6.7천 |
|---|
| 2025.12.24 | ₩87,242 | ₩87,762 | ₩86,375 | ₩86,442 | -0.92% | 4.9천 |
|---|
| 2025.12.23 | ₩96,421 | ₩96,501 | ₩94,687 | ₩94,914 | -1.56% | 3.3만 |
|---|
| 2025.12.22 | ₩95,314 | ₩95,647 | ₩95,207 | ₩95,407 | +0.10% | 1.8만 |
|---|
| 2025.12.19 | ₩94,647 | ₩95,154 | ₩94,527 | ₩95,034 | +0.41% | 6.4천 |
|---|
| 2025.12.18 | ₩93,940 | ₩93,940 | ₩93,619 | ₩93,633 | -0.33% | 6천 |
|---|
| 2025.12.17 | ₩95,487 | ₩95,487 | ₩94,847 | ₩94,940 | -0.57% | 2.4천 |
|---|
| 2025.12.16 | ₩96,848 | ₩96,928 | ₩94,580 | ₩94,580 | -2.34% | 2.5천 |
|---|
| 2025.12.15 | ₩95,220 | ₩96,234 | ₩94,753 | ₩96,101 | +0.92% | 4.7천 |
|---|
| 2025.12.12 | ₩96,128 | ₩96,528 | ₩96,128 | ₩96,341 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩91,805 | ₩93,606 | ₩91,805 | ₩93,606 | +1.96% | 1.5천 |
|---|
| 2025.12.10 | ₩93,699 | ₩94,407 | ₩92,992 | ₩93,313 | -0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩93,139 | ₩94,300 | ₩93,139 | ₩94,153 | +1.09% | 4.2천 |
|---|
| 2025.12.08 | ₩93,593 | ₩95,207 | ₩93,593 | ₩94,393 | +0.86% | 7.1천 |
|---|
| 2025.12.05 | ₩92,525 | ₩93,820 | ₩89,710 | ₩93,606 | +1.17% | 1.1만 |
|---|
| 2025.12.04 | ₩91,218 | ₩92,392 | ₩91,218 | ₩91,471 | +0.28% | 3.1천 |
|---|
| 2025.12.03 | ₩91,031 | ₩91,031 | ₩90,591 | ₩90,684 | -0.38% | 700 |
|---|
| 2025.12.02 | ₩92,032 | ₩92,352 | ₩91,271 | ₩91,325 | -0.77% | 3.5천 |
|---|
| 2025.12.01 | ₩91,311 | ₩91,591 | ₩91,151 | ₩91,525 | +0.23% | 2.7천 |
|---|
| 2025.11.28 | ₩88,189 | ₩88,189 | ₩88,189 | ₩88,189 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩88,269 | ₩88,910 | ₩86,935 | ₩86,935 | -1.51% | 2.5천 |
|---|
| 2025.11.25 | ₩87,295 | ₩88,003 | ₩87,149 | ₩88,003 | +0.81% | 1.1천 |
|---|
| 2025.11.24 | ₩88,536 | ₩88,670 | ₩88,536 | ₩88,670 | +0.15% | 600 |
|---|
| 2025.11.21 | ₩89,764 | ₩90,151 | ₩89,710 | ₩90,151 | +0.43% | 900 |
|---|
| 2025.11.20 | ₩90,671 | ₩90,818 | ₩90,577 | ₩90,818 | +0.16% | 1.1만 |
|---|
| 2025.11.19 | ₩91,631 | ₩91,725 | ₩91,004 | ₩91,725 | +0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩91,351 | ₩91,351 | ₩91,351 | ₩91,351 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩91,245 | ₩91,245 | ₩90,938 | ₩91,084 | -0.18% | 1.6천 |
|---|
| 2025.11.14 | ₩88,990 | ₩91,725 | ₩88,990 | ₩91,685 | +3.03% | 9.4천 |
|---|
| 2025.11.13 | ₩89,163 | ₩90,017 | ₩89,097 | ₩90,017 | +0.96% | 1.2천 |
|---|
| 2025.11.12 | ₩88,443 | ₩88,443 | ₩87,696 | ₩87,989 | -0.51% | 1.1만 |
|---|
| 2025.11.11 | ₩88,616 | ₩88,616 | ₩88,123 | ₩88,349 | -0.30% | 2.2천 |
|---|
| 2025.11.10 | ₩89,764 | ₩89,990 | ₩89,710 | ₩89,710 | -0.06% | 3.2천 |
|---|
| 2025.11.07 | ₩90,004 | ₩90,004 | ₩88,763 | ₩89,523 | -0.53% | 2.2천 |
|---|
| 2025.11.06 | ₩89,550 | ₩89,550 | ₩88,856 | ₩88,856 | -0.77% | 500 |
|---|
| 2025.11.05 | ₩89,937 | ₩91,338 | ₩89,897 | ₩91,311 | +1.53% | 6.4천 |
|---|
| 2025.11.04 | ₩88,816 | ₩88,816 | ₩88,323 | ₩88,376 | -0.50% | 4.5천 |
|---|
| 2025.11.03 | ₩89,350 | ₩89,390 | ₩89,070 | ₩89,070 | -0.31% | 1.8천 |
|---|
| 2025.10.31 | ₩87,589 | ₩88,403 | ₩87,562 | ₩88,189 | +0.69% | 800 |
|---|
| 2025.10.30 | ₩87,829 | ₩87,949 | ₩86,375 | ₩87,282 | -0.62% | 4.5천 |
|---|
| 2025.10.29 | ₩83,987 | ₩85,935 | ₩83,987 | ₩85,908 | +2.29% | 3.2만 |
|---|
| 2025.10.28 | ₩83,800 | ₩83,800 | ₩82,959 | ₩83,333 | -0.56% | 3.1천 |
|---|
| 2025.10.27 | ₩85,468 | ₩85,654 | ₩84,040 | ₩84,040 | -1.67% | 3.3천 |
|---|
| 2025.10.24 | ₩84,614 | ₩85,588 | ₩84,614 | ₩84,800 | +0.22% | 9.5천 |
|---|
| 2025.10.23 | ₩84,280 | ₩85,054 | ₩83,960 | ₩84,720 | +0.52% | 1.4만 |
|---|
| 2025.10.22 | ₩83,239 | ₩83,506 | ₩82,732 | ₩83,013 | -0.27% | 4.5천 |
|---|
| 2025.10.21 | ₩83,186 | ₩83,333 | ₩82,906 | ₩83,199 | +0.02% | 8.8천 |
|---|
| 2025.10.20 | ₩84,707 | ₩84,974 | ₩84,334 | ₩84,334 | -0.44% | 2만 |
|---|
| 2025.10.17 | ₩85,241 | ₩86,001 | ₩85,241 | ₩85,508 | +0.31% | 2.2천 |
|---|
| 2025.10.16 | ₩87,082 | ₩87,082 | ₩84,627 | ₩84,854 | -2.56% | 7.4천 |
|---|
| 2025.10.15 | ₩85,334 | ₩86,989 | ₩85,147 | ₩86,802 | +1.72% | 1.6만 |
|---|
| 2025.10.14 | ₩86,922 | ₩86,922 | ₩86,081 | ₩86,081 | -0.97% | 2.4천 |
|---|
| 2025.10.13 | ₩87,442 | ₩88,723 | ₩86,695 | ₩87,069 | -0.43% | 3.1천 |
|---|
| 2025.10.10 | ₩88,910 | ₩88,910 | ₩86,588 | ₩86,882 | -2.28% | 1.1만 |
|---|