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 | ₩117,898 | ₩119,009 | ₩117,202 | ₩117,202 | -0.59% | 3.5천 |
| 2026.10.08 | ₩120,588 | ₩120,588 | ₩117,002 | ₩117,269 | -2.75% | 3.7천 |
| 2026.10.07 | ₩123,639 | ₩124,241 | ₩120,253 | ₩120,962 | -2.16% | 8.3천 |
| 2026.10.06 | ₩119,210 | ₩119,838 | ₩118,888 | ₩119,838 | +0.53% | 4.2천 |
| 2026.10.05 | ₩120,226 | ₩122,876 | ₩120,226 | ₩120,896 | +0.56% | 9.5천 |
| 2026.10.02 | ₩116,614 | ₩119,196 | ₩115,329 | ₩119,196 | +2.21% | 2만 |
| 2026.10.01 | ₩121,150 | ₩122,073 | ₩116,333 | ₩118,019 | -2.58% | 2.5만 |
| 2026.09.30 | ₩116,814 | ₩119,986 | ₩116,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,835 |
| +1.73% |
| 1.2만 |
| 2026.09.29 | ₩116,400 | ₩118,768 | ₩116,145 | ₩116,774 | +0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩114,928 | ₩116,587 | ₩114,928 | ₩115,115 | +0.16% | 1.7만 |
|---|
| 2026.09.25 | ₩112,051 | ₩113,938 | ₩111,850 | ₩111,850 | -0.18% | 3.6만 |
|---|
| 2026.09.24 | ₩107,528 | ₩111,449 | ₩107,528 | ₩111,449 | +3.65% | 1만 |
|---|
| 2026.09.23 | ₩104,357 | ₩108,384 | ₩104,357 | ₩107,488 | +3.00% | 5.9만 |
|---|
| 2026.09.22 | ₩102,082 | ₩103,420 | ₩102,082 | ₩102,831 | +0.73% | 3천 |
|---|
| 2026.09.21 | ₩103,139 | ₩103,300 | ₩102,403 | ₩102,698 | -0.43% | 4.3천 |
|---|
| 2026.09.18 | ₩104,290 | ₩105,401 | ₩104,290 | ₩104,959 | +0.64% | 3.6만 |
|---|
| 2026.09.17 | ₩103,460 | ₩103,567 | ₩102,403 | ₩102,577 | -0.85% | 1.2만 |
|---|
| 2026.09.16 | ₩106,083 | ₩106,391 | ₩103,862 | ₩105,976 | -0.10% | 3.6만 |
|---|
| 2026.09.15 | ₩106,672 | ₩107,314 | ₩106,310 | ₩106,872 | +0.19% | 4.6만 |
|---|
| 2026.09.14 | ₩106,217 | ₩106,913 | ₩104,196 | ₩105,708 | -0.48% | 5천 |
|---|
| 2026.09.11 | ₩104,571 | ₩106,257 | ₩104,317 | ₩106,123 | +1.48% | 6.4천 |
|---|
| 2026.09.10 | ₩105,748 | ₩106,846 | ₩104,464 | ₩106,458 | +0.67% | 3.5만 |
|---|
| 2026.09.09 | ₩101,306 | ₩103,286 | ₩101,199 | ₩102,778 | +1.45% | 1.8만 |
|---|
| 2026.09.08 | ₩100,142 | ₩101,226 | ₩100,142 | ₩101,052 | +0.91% | 1.8천 |
|---|
| 2026.09.04 | ₩100,771 | ₩100,998 | ₩100,249 | ₩100,945 | +0.17% | 1.6천 |
|---|
| 2026.09.03 | ₩100,356 | ₩101,212 | ₩100,356 | ₩101,212 | +0.85% | 2.1만 |
|---|
| 2026.09.02 | ₩101,935 | ₩102,136 | ₩101,788 | ₩101,788 | -0.14% | 800 |
|---|
| 2026.09.01 | ₩102,136 | ₩102,417 | ₩100,369 | ₩102,122 | -0.01% | 4.7천 |
|---|
| 2026.08.31 | ₩102,029 | ₩102,029 | ₩100,891 | ₩101,386 | -0.63% | 7.6천 |
|---|
| 2026.08.28 | ₩98,657 | ₩99,807 | ₩97,733 | ₩99,553 | +0.91% | 9.8천 |
|---|
| 2026.08.27 | ₩98,255 | ₩98,469 | ₩97,747 | ₩98,469 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩97,653 | ₩98,362 | ₩97,653 | ₩98,001 | +0.36% | 1.7천 |
|---|
| 2026.08.25 | ₩98,643 | ₩98,790 | ₩96,877 | ₩97,118 | -1.55% | 1.4만 |
|---|
| 2026.08.24 | ₩100,824 | ₩100,824 | ₩100,021 | ₩100,249 | -0.57% | 6.1천 |
|---|
| 2026.08.21 | ₩102,002 | ₩102,644 | ₩101,574 | ₩102,296 | +0.29% | 1.1만 |
|---|
| 2026.08.20 | ₩101,279 | ₩101,279 | ₩100,209 | ₩101,092 | -0.18% | 2.2만 |
|---|
| 2026.08.19 | ₩99,647 | ₩99,888 | ₩98,590 | ₩98,911 | -0.74% | 1.1만 |
|---|
| 2026.08.18 | ₩105,508 | ₩105,615 | ₩103,648 | ₩103,781 | -1.64% | 9.3천 |
|---|
| 2026.08.17 | ₩103,434 | ₩105,441 | ₩103,434 | ₩104,705 | +1.23% | 2.5천 |
|---|
| 2026.08.14 | ₩101,360 | ₩103,059 | ₩101,360 | ₩102,336 | +0.96% | 3.7천 |
|---|
| 2026.08.13 | ₩100,717 | ₩100,717 | ₩99,968 | ₩100,249 | -0.46% | 2.6천 |
|---|
| 2026.08.12 | ₩100,972 | ₩102,015 | ₩100,972 | ₩101,935 | +0.95% | 6.1천 |
|---|
| 2026.08.11 | ₩101,266 | ₩101,707 | ₩101,266 | ₩101,627 | +0.36% | 700 |
|---|
| 2026.08.10 | ₩100,985 | ₩102,162 | ₩100,985 | ₩101,734 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩99,352 | ₩100,316 | ₩99,352 | ₩99,861 | +0.51% | 4.2천 |
|---|
| 2026.08.06 | ₩99,232 | ₩100,998 | ₩99,178 | ₩100,289 | +1.07% | 2.7천 |
|---|
| 2026.08.05 | ₩98,563 | ₩99,406 | ₩98,483 | ₩98,750 | +0.19% | 3.2천 |
|---|
| 2026.08.04 | ₩99,874 | ₩100,155 | ₩99,326 | ₩99,326 | -0.55% | 3.2천 |
|---|
| 2026.08.03 | ₩100,958 | ₩101,614 | ₩100,958 | ₩101,560 | +0.60% | 1.3천 |
|---|
| 2026.07.31 | ₩101,694 | ₩104,076 | ₩101,694 | ₩102,938 | +1.22% | 9.5천 |
|---|
| 2026.07.30 | ₩100,356 | ₩100,931 | ₩100,356 | ₩100,423 | +0.07% | 5.6천 |
|---|
| 2026.07.29 | ₩97,680 | ₩100,356 | ₩97,680 | ₩99,995 | +2.37% | 5.3천 |
|---|
| 2026.07.28 | ₩96,208 | ₩96,716 | ₩95,325 | ₩95,445 | -0.79% | 2.2천 |
|---|
| 2026.07.27 | ₩97,787 | ₩97,787 | ₩96,864 | ₩96,864 | -0.94% | 1.5만 |
|---|
| 2026.07.24 | ₩99,299 | ₩99,299 | ₩97,666 | ₩98,657 | -0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩100,075 | ₩100,209 | ₩98,590 | ₩98,991 | -1.08% | 5.3천 |
|---|
| 2026.07.22 | ₩97,466 | ₩98,041 | ₩97,372 | ₩97,974 | +0.52% | 1.2천 |
|---|
| 2026.07.21 | ₩96,931 | ₩97,747 | ₩96,703 | ₩97,693 | +0.79% | 4.4천 |
|---|
| 2026.07.20 | ₩95,285 | ₩97,064 | ₩95,285 | ₩96,315 | +1.08% | 2.4천 |
|---|
| 2026.07.17 | ₩93,492 | ₩94,268 | ₩93,492 | ₩94,268 | +0.83% | 3.2천 |
|---|
| 2026.07.16 | ₩96,355 | ₩96,355 | ₩95,338 | ₩95,338 | -1.06% | 500 |
|---|
| 2026.07.15 | ₩95,378 | ₩95,526 | ₩95,004 | ₩95,071 | -0.32% | 3천 |
|---|
| 2026.07.14 | ₩95,780 | ₩95,780 | ₩94,883 | ₩95,539 | -0.25% | 1.2천 |
|---|
| 2026.07.13 | ₩95,512 | ₩96,449 | ₩95,418 | ₩95,940 | +0.45% | 2.9천 |
|---|
| 2026.07.10 | ₩94,214 | ₩94,642 | ₩94,107 | ₩94,321 | +0.11% | 3.1천 |
|---|
| 2026.07.09 | ₩93,652 | ₩94,094 | ₩93,652 | ₩94,094 | +0.47% | 700 |
|---|
| 2026.07.08 | ₩94,629 | ₩95,338 | ₩94,629 | ₩94,709 | +0.08% | 2.9천 |
|---|
| 2026.07.07 | ₩92,635 | ₩93,786 | ₩92,635 | ₩93,786 | +1.24% | 4.2천 |
|---|
| 2026.07.06 | ₩91,311 | ₩91,752 | ₩91,043 | ₩91,150 | -0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩90,989 | ₩91,123 | ₩90,454 | ₩90,454 | -0.59% | 1.8천 |
|---|
| 2026.07.01 | ₩90,842 | ₩90,842 | ₩89,959 | ₩90,508 | -0.37% | 3천 |
|---|
| 2026.06.30 | ₩87,350 | ₩88,527 | ₩87,283 | ₩88,420 | +1.23% | 6.8천 |
|---|
| 2026.06.29 | ₩85,985 | ₩85,985 | ₩85,503 | ₩85,503 | -0.56% | 1.1천 |
|---|
| 2026.06.26 | ₩86,975 | ₩86,975 | ₩85,931 | ₩85,972 | -1.15% | 5.2천 |
|---|
| 2026.06.25 | ₩85,798 | ₩86,293 | ₩85,784 | ₩85,905 | +0.12% | 3.5천 |
|---|
| 2026.06.24 | ₩85,651 | ₩86,172 | ₩85,530 | ₩85,597 | -0.06% | 3.6천 |
|---|
| 2026.06.23 | ₩89,972 | ₩89,972 | ₩89,665 | ₩89,665 | -0.34% | 800 |
|---|
| 2026.06.22 | ₩89,932 | ₩90,374 | ₩89,932 | ₩89,986 | +0.06% | 9.4천 |
|---|
| 2026.06.18 | ₩86,774 | ₩88,634 | ₩86,774 | ₩88,380 | +1.85% | 1.1만 |
|---|
| 2026.06.17 | ₩89,370 | ₩90,253 | ₩89,156 | ₩89,477 | +0.12% | 4.9천 |
|---|
| 2026.06.16 | ₩90,521 | ₩90,708 | ₩89,344 | ₩89,611 | -1.01% | 4.2천 |
|---|
| 2026.06.15 | ₩90,588 | ₩91,364 | ₩90,026 | ₩91,324 | +0.81% | 1.2천 |
|---|
| 2026.06.12 | ₩91,270 | ₩91,993 | ₩91,204 | ₩91,311 | +0.04% | 3천 |
|---|
| 2026.06.11 | ₩92,916 | ₩92,916 | ₩90,361 | ₩90,481 | -2.62% | 4.1천 |
|---|
| 2026.06.10 | ₩93,090 | ₩94,335 | ₩92,983 | ₩93,973 | +0.95% | 3.6천 |
|---|
| 2026.06.09 | ₩93,652 | ₩94,254 | ₩93,050 | ₩93,090 | -0.60% | 5.2천 |
|---|
| 2026.06.08 | ₩92,849 | ₩94,669 | ₩92,849 | ₩94,602 | +1.89% | 7.2천 |
|---|
| 2026.06.05 | ₩93,786 | ₩93,786 | ₩92,568 | ₩92,943 | -0.90% | 4.6천 |
|---|
| 2026.06.04 | ₩91,538 | ₩92,006 | ₩91,538 | ₩91,886 | +0.38% | 3.4천 |
|---|
| 2026.06.03 | ₩92,609 | ₩93,197 | ₩92,314 | ₩92,341 | -0.29% | 4.4천 |
|---|
| 2026.06.02 | ₩90,963 | ₩91,471 | ₩90,722 | ₩91,391 | +0.47% | 6.2천 |
|---|
| 2026.06.01 | ₩93,666 | ₩93,906 | ₩92,006 | ₩92,073 | -1.70% | 4.3천 |
|---|
| 2026.05.29 | ₩92,073 | ₩92,595 | ₩91,685 | ₩92,595 | +0.57% | 4.2천 |
|---|
| 2026.05.28 | ₩93,278 | ₩93,278 | ₩91,886 | ₩92,127 | -1.23% | 7.1천 |
|---|
| 2026.05.27 | ₩93,211 | ₩93,545 | ₩93,090 | ₩93,478 | +0.29% | 3.8천 |
|---|
| 2026.05.26 | ₩93,157 | ₩94,468 | ₩93,157 | ₩94,321 | +1.25% | 1.2만 |
|---|
| 2026.05.22 | ₩95,619 | ₩96,904 | ₩95,485 | ₩95,485 | -0.14% | 7.8천 |
|---|
| 2026.05.21 | ₩98,951 | ₩99,727 | ₩97,078 | ₩97,225 | -1.74% | 3만 |
|---|
| 2026.05.20 | ₩100,864 | ₩100,878 | ₩97,707 | ₩97,921 | -2.92% | 7.6천 |
|---|
| 2026.05.19 | ₩101,226 | ₩101,694 | ₩100,583 | ₩101,253 | +0.03% | 9.2천 |
|---|
| 2026.05.18 | ₩98,750 | ₩99,888 | ₩98,014 | ₩99,339 | +0.60% | 8.5천 |
|---|
| 2026.05.15 | ₩97,934 | ₩99,018 | ₩97,934 | ₩98,844 | +0.93% | 1.2만 |
|---|
| 2026.05.14 | ₩93,184 | ₩94,509 | ₩93,184 | ₩94,000 | +0.88% | 7.8천 |
|---|
| 2026.05.13 | ₩94,535 | ₩95,164 | ₩94,228 | ₩94,897 | +0.38% | 5천 |
|---|
| 2026.05.12 | ₩93,920 | ₩94,281 | ₩93,799 | ₩94,187 | +0.28% | 7.6천 |
|---|
| 2026.05.11 | ₩91,056 | ₩92,354 | ₩91,056 | ₩92,354 | +1.43% | 1.7천 |
|---|
| 2026.05.08 | ₩90,775 | ₩90,856 | ₩90,481 | ₩90,682 | -0.10% | 4.3천 |
|---|
| 2026.05.07 | ₩90,347 | ₩92,006 | ₩90,347 | ₩92,006 | +1.84% | 2.1천 |
|---|
| 2026.05.06 | ₩90,601 | ₩90,976 | ₩90,240 | ₩90,454 | -0.16% | 6.3천 |
|---|
| 2026.05.05 | ₩93,505 | ₩93,545 | ₩92,662 | ₩92,662 | -0.90% | 3.9천 |
|---|
| 2026.05.04 | ₩93,224 | ₩94,669 | ₩93,224 | ₩94,000 | +0.83% | 1.1만 |
|---|
| 2026.05.01 | ₩92,515 | ₩92,515 | ₩90,909 | ₩92,167 | -0.38% | 4.3천 |
|---|
| 2026.04.30 | ₩92,328 | ₩93,251 | ₩92,328 | ₩93,251 | +1.00% | 800 |
|---|
| 2026.04.29 | ₩92,341 | ₩92,769 | ₩92,301 | ₩92,769 | +0.46% | 2.4천 |
|---|
| 2026.04.28 | ₩91,565 | ₩91,565 | ₩90,655 | ₩90,655 | -0.99% | 7.3천 |
|---|
| 2026.04.27 | ₩89,692 | ₩90,682 | ₩89,692 | ₩90,682 | +1.10% | 3.9천 |
|---|
| 2026.04.24 | ₩90,708 | ₩90,708 | ₩89,411 | ₩89,504 | -1.33% | 1.5천 |
|---|
| 2026.04.23 | ₩88,849 | ₩89,651 | ₩88,594 | ₩89,625 | +0.87% | 1천 |
|---|
| 2026.04.22 | ₩88,300 | ₩89,263 | ₩88,072 | ₩89,196 | +1.02% | 2.5천 |
|---|
| 2026.04.21 | ₩88,206 | ₩89,584 | ₩88,206 | ₩89,584 | +1.56% | 2천 |
|---|
| 2026.04.20 | ₩88,153 | ₩89,009 | ₩88,113 | ₩88,233 | +0.09% | 2.1천 |
|---|
| 2026.04.17 | ₩88,353 | ₩88,568 | ₩87,791 | ₩88,233 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩88,621 | ₩90,615 | ₩88,621 | ₩90,320 | +1.92% | 1.6천 |
|---|
| 2026.04.15 | ₩88,046 | ₩88,942 | ₩88,046 | ₩88,782 | +0.84% | 4.1천 |
|---|
| 2026.04.14 | ₩89,076 | ₩89,183 | ₩87,604 | ₩87,631 | -1.62% | 3.7천 |
|---|
| 2026.04.13 | ₩89,972 | ₩90,307 | ₩88,875 | ₩88,875 | -1.22% | 3.5천 |
|---|
| 2026.04.10 | ₩89,544 | ₩90,307 | ₩89,544 | ₩89,812 | +0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩89,116 | ₩89,732 | ₩88,380 | ₩88,982 | -0.15% | 9.1천 |
|---|
| 2026.04.08 | ₩86,935 | ₩88,661 | ₩86,935 | ₩88,313 | +1.59% | 7.6천 |
|---|
| 2026.04.07 | ₩89,464 | ₩90,789 | ₩89,303 | ₩89,303 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩89,718 | ₩89,718 | ₩88,608 | ₩88,982 | -0.82% | 3.8천 |
|---|
| 2026.04.02 | ₩90,642 | ₩90,775 | ₩88,568 | ₩88,795 | -2.04% | 1.4만 |
|---|
| 2026.04.01 | ₩90,160 | ₩90,160 | ₩89,103 | ₩90,080 | -0.09% | 2.2만 |
|---|
| 2026.03.31 | ₩89,317 | ₩90,093 | ₩88,621 | ₩90,080 | +0.85% | 5.7천 |
|---|
| 2026.03.30 | ₩90,039 | ₩90,575 | ₩89,277 | ₩89,638 | -0.45% | 8.8천 |
|---|
| 2026.03.27 | ₩93,666 | ₩93,666 | ₩92,381 | ₩93,278 | -0.41% | 3.2천 |
|---|
| 2026.03.26 | ₩90,963 | ₩91,658 | ₩90,361 | ₩91,565 | +0.66% | 3.2천 |
|---|
| 2026.03.25 | ₩89,745 | ₩90,294 | ₩89,437 | ₩89,504 | -0.27% | 1.5만 |
|---|
| 2026.03.24 | ₩93,425 | ₩93,666 | ₩92,020 | ₩92,020 | -1.50% | 4.6천 |
|---|
| 2026.03.23 | ₩91,150 | ₩92,515 | ₩90,160 | ₩90,949 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩89,999 | ₩93,331 | ₩89,999 | ₩92,903 | +3.23% | 2.2만 |
|---|
| 2026.03.19 | ₩89,183 | ₩89,464 | ₩87,363 | ₩87,832 | -1.52% | 1.8만 |
|---|
| 2026.03.18 | ₩88,929 | ₩89,571 | ₩88,581 | ₩89,477 | +0.62% | 9.3천 |
|---|
| 2026.03.17 | ₩88,193 | ₩88,313 | ₩87,778 | ₩87,952 | -0.27% | 7.6천 |
|---|
| 2026.03.16 | ₩88,795 | ₩89,237 | ₩88,313 | ₩88,822 | +0.03% | 8천 |
|---|
| 2026.03.13 | ₩89,357 | ₩90,923 | ₩89,223 | ₩90,749 | +1.56% | 4.9천 |
|---|
| 2026.03.12 | ₩89,638 | ₩89,638 | ₩88,915 | ₩89,290 | -0.39% | 5.8천 |
|---|
| 2026.03.11 | ₩87,979 | ₩88,648 | ₩87,979 | ₩88,527 | +0.62% | 5.2천 |
|---|
| 2026.03.10 | ₩84,031 | ₩85,450 | ₩84,031 | ₩85,450 | +1.69% | 1천 |
|---|
| 2026.03.09 | ₩85,463 | ₩85,731 | ₩82,747 | ₩82,854 | -3.05% | 5.1천 |
|---|
| 2026.03.06 | ₩86,226 | ₩86,226 | ₩83,710 | ₩85,048 | -1.37% | 5.9천 |
|---|
| 2026.03.05 | ₩84,473 | ₩84,687 | ₩83,710 | ₩84,085 | -0.46% | 1.4만 |
|---|
| 2026.03.04 | ₩82,586 | ₩83,001 | ₩82,319 | ₩82,934 | +0.42% | 4.8천 |
|---|
| 2026.03.03 | ₩83,443 | ₩83,456 | ₩81,917 | ₩82,038 | -1.68% | 1.7만 |
|---|
| 2026.03.02 | ₩80,753 | ₩82,198 | ₩80,753 | ₩81,810 | +1.31% | 3.6만 |
|---|
| 2026.02.27 | ₩79,589 | ₩79,790 | ₩79,254 | ₩79,295 | -0.37% | 5.9천 |
|---|
| 2026.02.26 | ₩81,048 | ₩81,141 | ₩80,432 | ₩80,526 | -0.64% | 4.6천 |
|---|
| 2026.02.25 | ₩82,185 | ₩82,185 | ₩81,302 | ₩81,770 | -0.50% | 5천 |
|---|
| 2026.02.24 | ₩81,757 | ₩81,864 | ₩81,342 | ₩81,650 | -0.13% | 2.7천 |
|---|
| 2026.02.23 | ₩82,613 | ₩82,613 | ₩81,476 | ₩81,971 | -0.78% | 1만 |
|---|
| 2026.02.20 | ₩82,078 | ₩84,031 | ₩82,078 | ₩82,800 | +0.88% | 1.1만 |
|---|
| 2026.02.19 | ₩82,948 | ₩83,014 | ₩81,944 | ₩81,944 | -1.21% | 4.8천 |
|---|
| 2026.02.18 | ₩82,091 | ₩83,403 | ₩81,810 | ₩82,640 | +0.67% | 4.3천 |
|---|
| 2026.02.17 | ₩81,355 | ₩81,730 | ₩81,034 | ₩81,583 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩82,118 | ₩82,305 | ₩81,850 | ₩81,984 | -0.16% | 1만 |
|---|
| 2026.02.12 | ₩85,008 | ₩85,008 | ₩82,934 | ₩83,014 | -2.35% | 8.8천 |
|---|
| 2026.02.11 | ₩86,507 | ₩86,855 | ₩85,490 | ₩86,654 | +0.17% | 6.1천 |
|---|
| 2026.02.10 | ₩85,972 | ₩85,972 | ₩85,142 | ₩85,142 | -0.96% | 1.1만 |
|---|
| 2026.02.09 | ₩89,183 | ₩89,692 | ₩88,126 | ₩88,287 | -1.01% | 3.6천 |
|---|
| 2026.02.06 | ₩88,260 | ₩88,822 | ₩88,260 | ₩88,340 | +0.09% | 2.6천 |
|---|
| 2026.02.05 | ₩88,929 | ₩88,929 | ₩88,260 | ₩88,260 | -0.75% | 3.7천 |
|---|
| 2026.02.04 | ₩90,963 | ₩91,190 | ₩90,762 | ₩91,110 | +0.16% | 3.7천 |
|---|
| 2026.02.03 | ₩91,351 | ₩91,351 | ₩90,401 | ₩90,414 | -1.03% | 4.9천 |
|---|
| 2026.02.02 | ₩89,705 | ₩90,976 | ₩89,705 | ₩90,976 | +1.42% | 2.4천 |
|---|
| 2026.01.30 | ₩89,437 | ₩90,494 | ₩89,009 | ₩90,494 | +1.18% | 1.8만 |
|---|
| 2026.01.29 | ₩90,080 | ₩90,280 | ₩88,688 | ₩88,688 | -1.54% | 6.4천 |
|---|
| 2026.01.28 | ₩89,036 | ₩89,424 | ₩88,875 | ₩88,875 | -0.18% | 2.8천 |
|---|
| 2026.01.27 | ₩87,149 | ₩88,313 | ₩86,975 | ₩88,313 | +1.34% | 4.8만 |
|---|
| 2026.01.26 | ₩86,346 | ₩86,962 | ₩86,039 | ₩86,614 | +0.31% | 3.7만 |
|---|
| 2026.01.23 | ₩88,072 | ₩88,233 | ₩87,510 | ₩87,671 | -0.46% | 3.4만 |
|---|
| 2026.01.22 | ₩89,638 | ₩89,772 | ₩88,206 | ₩88,206 | -1.60% | 1.9천 |
|---|
| 2026.01.21 | ₩91,056 | ₩91,364 | ₩89,116 | ₩89,424 | -1.79% | 6.2천 |
|---|
| 2026.01.20 | ₩91,739 | ₩91,806 | ₩90,628 | ₩91,498 | -0.26% | 2.3만 |
|---|
| 2026.01.16 | ₩87,069 | ₩88,032 | ₩86,641 | ₩87,898 | +0.95% | 3천 |
|---|
| 2026.01.15 | ₩85,463 | ₩86,293 | ₩85,423 | ₩86,293 | +0.97% | 2.9천 |
|---|
| 2026.01.14 | ₩87,497 | ₩87,497 | ₩86,172 | ₩86,333 | -1.33% | 8.2천 |
|---|
| 2026.01.13 | ₩87,617 | ₩88,501 | ₩87,591 | ₩87,872 | +0.29% | 1.7만 |
|---|
| 2026.01.12 | ₩88,929 | ₩88,956 | ₩87,832 | ₩88,340 | -0.66% | 1.1만 |
|---|
| 2026.01.09 | ₩89,397 | ₩89,397 | ₩87,163 | ₩87,510 | -2.11% | 1.6만 |
|---|
| 2026.01.08 | ₩89,437 | ₩89,437 | ₩88,728 | ₩89,183 | -0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩87,564 | ₩87,858 | ₩87,243 | ₩87,671 | +0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩89,638 | ₩90,106 | ₩89,196 | ₩89,196 | -0.49% | 3.1천 |
|---|
| 2026.01.05 | ₩89,504 | ₩89,504 | ₩88,862 | ₩88,862 | -0.72% | 3.4천 |
|---|
| 2026.01.02 | ₩88,675 | ₩89,491 | ₩88,648 | ₩89,317 | +0.72% | 1.7만 |
|---|
| 2025.12.31 | ₩87,979 | ₩89,571 | ₩87,591 | ₩89,571 | +1.81% | 5.7천 |
|---|
| 2025.12.30 | ₩87,952 | ₩87,952 | ₩87,002 | ₩87,002 | -1.08% | 5.1천 |
|---|
| 2025.12.29 | ₩87,176 | ₩87,176 | ₩86,841 | ₩86,841 | -0.38% | 900 |
|---|
| 2025.12.26 | ₩86,614 | ₩88,086 | ₩86,560 | ₩87,698 | +1.25% | 6.7천 |
|---|
| 2025.12.24 | ₩87,497 | ₩88,019 | ₩86,627 | ₩86,694 | -0.92% | 4.9천 |
|---|
| 2025.12.23 | ₩96,703 | ₩96,783 | ₩94,964 | ₩95,191 | -1.56% | 3.3만 |
|---|
| 2025.12.22 | ₩95,592 | ₩95,927 | ₩95,485 | ₩95,686 | +0.10% | 1.8만 |
|---|
| 2025.12.19 | ₩94,923 | ₩95,432 | ₩94,803 | ₩95,311 | +0.41% | 6.4천 |
|---|
| 2025.12.18 | ₩94,214 | ₩94,214 | ₩93,893 | ₩93,906 | -0.33% | 6천 |
|---|
| 2025.12.17 | ₩95,766 | ₩95,766 | ₩95,124 | ₩95,218 | -0.57% | 2.4천 |
|---|
| 2025.12.16 | ₩97,131 | ₩97,212 | ₩94,856 | ₩94,856 | -2.34% | 2.5천 |
|---|
| 2025.12.15 | ₩95,499 | ₩96,516 | ₩95,030 | ₩96,382 | +0.92% | 4.7천 |
|---|
| 2025.12.12 | ₩96,409 | ₩96,810 | ₩96,409 | ₩96,623 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩92,073 | ₩93,880 | ₩92,073 | ₩93,880 | +1.96% | 1.5천 |
|---|
| 2025.12.10 | ₩93,973 | ₩94,683 | ₩93,264 | ₩93,585 | -0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩93,411 | ₩94,575 | ₩93,411 | ₩94,428 | +1.09% | 4.2천 |
|---|
| 2025.12.08 | ₩93,866 | ₩95,485 | ₩93,866 | ₩94,669 | +0.86% | 7.1천 |
|---|
| 2025.12.05 | ₩92,796 | ₩94,094 | ₩89,972 | ₩93,880 | +1.17% | 1.1만 |
|---|
| 2025.12.04 | ₩91,485 | ₩92,662 | ₩91,485 | ₩91,739 | +0.28% | 3.1천 |
|---|
| 2025.12.03 | ₩91,297 | ₩91,297 | ₩90,856 | ₩90,949 | -0.38% | 700 |
|---|
| 2025.12.02 | ₩92,301 | ₩92,622 | ₩91,538 | ₩91,592 | -0.77% | 3.5천 |
|---|
| 2025.12.01 | ₩91,578 | ₩91,859 | ₩91,418 | ₩91,792 | +0.23% | 2.7천 |
|---|
| 2025.11.28 | ₩88,447 | ₩88,447 | ₩88,447 | ₩88,447 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩88,527 | ₩89,170 | ₩87,189 | ₩87,189 | -1.51% | 2.5천 |
|---|
| 2025.11.25 | ₩87,551 | ₩88,260 | ₩87,403 | ₩88,260 | +0.81% | 1.1천 |
|---|
| 2025.11.24 | ₩88,795 | ₩88,929 | ₩88,795 | ₩88,929 | +0.15% | 600 |
|---|
| 2025.11.21 | ₩90,026 | ₩90,414 | ₩89,972 | ₩90,414 | +0.43% | 900 |
|---|
| 2025.11.20 | ₩90,936 | ₩91,083 | ₩90,842 | ₩91,083 | +0.16% | 1.1만 |
|---|
| 2025.11.19 | ₩91,899 | ₩91,993 | ₩91,270 | ₩91,993 | +0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩91,618 | ₩91,618 | ₩91,618 | ₩91,618 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩91,511 | ₩91,511 | ₩91,204 | ₩91,351 | -0.18% | 1.6천 |
|---|
| 2025.11.14 | ₩89,250 | ₩91,993 | ₩89,250 | ₩91,953 | +3.03% | 9.4천 |
|---|
| 2025.11.13 | ₩89,424 | ₩90,280 | ₩89,357 | ₩90,280 | +0.96% | 1.2천 |
|---|
| 2025.11.12 | ₩88,701 | ₩88,701 | ₩87,952 | ₩88,246 | -0.51% | 1.1만 |
|---|
| 2025.11.11 | ₩88,875 | ₩88,875 | ₩88,380 | ₩88,608 | -0.30% | 2.2천 |
|---|
| 2025.11.10 | ₩90,026 | ₩90,253 | ₩89,972 | ₩89,972 | -0.06% | 3.2천 |
|---|
| 2025.11.07 | ₩90,267 | ₩90,267 | ₩89,022 | ₩89,785 | -0.53% | 2.2천 |
|---|
| 2025.11.06 | ₩89,812 | ₩89,812 | ₩89,116 | ₩89,116 | -0.77% | 500 |
|---|
| 2025.11.05 | ₩90,200 | ₩91,605 | ₩90,160 | ₩91,578 | +1.53% | 6.4천 |
|---|
| 2025.11.04 | ₩89,076 | ₩89,076 | ₩88,581 | ₩88,634 | -0.50% | 4.5천 |
|---|
| 2025.11.03 | ₩89,611 | ₩89,651 | ₩89,330 | ₩89,330 | -0.31% | 1.8천 |
|---|
| 2025.10.31 | ₩87,845 | ₩88,661 | ₩87,818 | ₩88,447 | +0.69% | 800 |
|---|
| 2025.10.30 | ₩88,086 | ₩88,206 | ₩86,627 | ₩87,537 | -0.62% | 4.5천 |
|---|
| 2025.10.29 | ₩84,232 | ₩86,186 | ₩84,232 | ₩86,159 | +2.29% | 3.2만 |
|---|
| 2025.10.28 | ₩84,045 | ₩84,045 | ₩83,202 | ₩83,576 | -0.56% | 3.1천 |
|---|
| 2025.10.27 | ₩85,717 | ₩85,905 | ₩84,286 | ₩84,286 | -1.67% | 3.3천 |
|---|
| 2025.10.24 | ₩84,861 | ₩85,838 | ₩84,861 | ₩85,048 | +0.22% | 9.5천 |
|---|
| 2025.10.23 | ₩84,527 | ₩85,303 | ₩84,205 | ₩84,968 | +0.52% | 1.4만 |
|---|
| 2025.10.22 | ₩83,483 | ₩83,750 | ₩82,974 | ₩83,255 | -0.27% | 4.5천 |
|---|
| 2025.10.21 | ₩83,429 | ₩83,576 | ₩83,148 | ₩83,443 | +0.02% | 8.8천 |
|---|
| 2025.10.20 | ₩84,955 | ₩85,222 | ₩84,580 | ₩84,580 | -0.44% | 2만 |
|---|
| 2025.10.17 | ₩85,490 | ₩86,253 | ₩85,490 | ₩85,758 | +0.31% | 2.2천 |
|---|
| 2025.10.16 | ₩87,336 | ₩87,336 | ₩84,874 | ₩85,102 | -2.56% | 7.4천 |
|---|
| 2025.10.15 | ₩85,584 | ₩87,243 | ₩85,396 | ₩87,055 | +1.72% | 1.6만 |
|---|
| 2025.10.14 | ₩87,176 | ₩87,176 | ₩86,333 | ₩86,333 | -0.97% | 2.4천 |
|---|
| 2025.10.13 | ₩87,698 | ₩88,982 | ₩86,948 | ₩87,323 | -0.43% | 3.1천 |
|---|
| 2025.10.10 | ₩89,170 | ₩89,170 | ₩86,841 | ₩87,136 | -2.28% | 1.1만 |
|---|