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 | ₩117,815 | ₩118,925 | ₩117,120 | ₩117,120 | -0.59% | 3.5천 |
| 2026.10.08 | ₩120,503 | ₩120,503 | ₩116,920 | ₩117,187 | -2.75% | 3.7천 |
| 2026.10.07 | ₩123,552 | ₩124,153 | ₩120,169 | ₩120,877 | -2.16% | 8.3천 |
| 2026.10.06 | ₩119,126 | ₩119,754 | ₩118,805 | ₩119,754 | +0.53% | 4.2천 |
| 2026.10.05 | ₩120,142 | ₩122,790 | ₩120,142 | ₩120,811 | +0.56% | 9.5천 |
| 2026.10.02 | ₩116,532 | ₩119,112 | ₩115,248 | ₩119,112 | +2.21% | 2만 |
| 2026.10.01 | ₩121,065 | ₩121,987 | ₩116,251 | ₩117,936 | -2.58% | 2.5만 |
| 2026.09.30 | ₩116,732 | ₩119,901 | ₩116,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,751 |
| +1.73% |
| 1.2만 |
| 2026.09.29 | ₩116,318 | ₩118,685 | ₩116,064 | ₩116,692 | +0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩114,847 | ₩116,505 | ₩114,847 | ₩115,034 | +0.16% | 1.7만 |
|---|
| 2026.09.25 | ₩111,972 | ₩113,857 | ₩111,772 | ₩111,772 | -0.18% | 3.6만 |
|---|
| 2026.09.24 | ₩107,453 | ₩111,370 | ₩107,453 | ₩111,370 | +3.65% | 1만 |
|---|
| 2026.09.23 | ₩104,284 | ₩108,308 | ₩104,284 | ₩107,412 | +3.00% | 5.9만 |
|---|
| 2026.09.22 | ₩102,010 | ₩103,348 | ₩102,010 | ₩102,759 | +0.73% | 3천 |
|---|
| 2026.09.21 | ₩103,067 | ₩103,227 | ₩102,331 | ₩102,625 | -0.43% | 4.3천 |
|---|
| 2026.09.18 | ₩104,217 | ₩105,327 | ₩104,217 | ₩104,885 | +0.64% | 3.6만 |
|---|
| 2026.09.17 | ₩103,388 | ₩103,495 | ₩102,331 | ₩102,505 | -0.85% | 1.2만 |
|---|
| 2026.09.16 | ₩106,008 | ₩106,316 | ₩103,789 | ₩105,901 | -0.10% | 3.6만 |
|---|
| 2026.09.15 | ₩106,597 | ₩107,239 | ₩106,236 | ₩106,797 | +0.19% | 4.6만 |
|---|
| 2026.09.14 | ₩106,142 | ₩106,837 | ₩104,123 | ₩105,634 | -0.48% | 5천 |
|---|
| 2026.09.11 | ₩104,497 | ₩106,182 | ₩104,243 | ₩106,049 | +1.48% | 6.4천 |
|---|
| 2026.09.10 | ₩105,674 | ₩106,771 | ₩104,391 | ₩106,383 | +0.67% | 3.5만 |
|---|
| 2026.09.09 | ₩101,235 | ₩103,214 | ₩101,128 | ₩102,706 | +1.45% | 1.8만 |
|---|
| 2026.09.08 | ₩100,072 | ₩101,155 | ₩100,072 | ₩100,981 | +0.91% | 1.8천 |
|---|
| 2026.09.04 | ₩100,700 | ₩100,927 | ₩100,179 | ₩100,874 | +0.17% | 1.6천 |
|---|
| 2026.09.03 | ₩100,286 | ₩101,141 | ₩100,286 | ₩101,141 | +0.85% | 2.1만 |
|---|
| 2026.09.02 | ₩101,863 | ₩102,064 | ₩101,716 | ₩101,716 | -0.14% | 800 |
|---|
| 2026.09.01 | ₩102,064 | ₩102,345 | ₩100,299 | ₩102,051 | -0.01% | 4.7천 |
|---|
| 2026.08.31 | ₩101,957 | ₩101,957 | ₩100,820 | ₩101,315 | -0.63% | 7.6천 |
|---|
| 2026.08.28 | ₩98,587 | ₩99,737 | ₩97,665 | ₩99,483 | +0.91% | 9.8천 |
|---|
| 2026.08.27 | ₩98,186 | ₩98,400 | ₩97,678 | ₩98,400 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩97,584 | ₩98,293 | ₩97,584 | ₩97,932 | +0.36% | 1.7천 |
|---|
| 2026.08.25 | ₩98,574 | ₩98,721 | ₩96,809 | ₩97,050 | -1.55% | 1.4만 |
|---|
| 2026.08.24 | ₩100,753 | ₩100,753 | ₩99,951 | ₩100,179 | -0.57% | 6.1천 |
|---|
| 2026.08.21 | ₩101,930 | ₩102,572 | ₩101,502 | ₩102,224 | +0.29% | 1.1만 |
|---|
| 2026.08.20 | ₩101,208 | ₩101,208 | ₩100,138 | ₩101,021 | -0.18% | 2.2만 |
|---|
| 2026.08.19 | ₩99,577 | ₩99,818 | ₩98,520 | ₩98,841 | -0.74% | 1.1만 |
|---|
| 2026.08.18 | ₩105,433 | ₩105,540 | ₩103,575 | ₩103,709 | -1.64% | 9.3천 |
|---|
| 2026.08.17 | ₩103,361 | ₩105,367 | ₩103,361 | ₩104,631 | +1.23% | 2.5천 |
|---|
| 2026.08.14 | ₩101,288 | ₩102,987 | ₩101,288 | ₩102,264 | +0.96% | 3.7천 |
|---|
| 2026.08.13 | ₩100,647 | ₩100,647 | ₩99,898 | ₩100,179 | -0.46% | 2.6천 |
|---|
| 2026.08.12 | ₩100,901 | ₩101,944 | ₩100,901 | ₩101,863 | +0.95% | 6.1천 |
|---|
| 2026.08.11 | ₩101,195 | ₩101,636 | ₩101,195 | ₩101,556 | +0.36% | 700 |
|---|
| 2026.08.10 | ₩100,914 | ₩102,091 | ₩100,914 | ₩101,663 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩99,283 | ₩100,245 | ₩99,283 | ₩99,791 | +0.51% | 4.2천 |
|---|
| 2026.08.06 | ₩99,162 | ₩100,927 | ₩99,109 | ₩100,219 | +1.07% | 2.7천 |
|---|
| 2026.08.05 | ₩98,494 | ₩99,336 | ₩98,414 | ₩98,681 | +0.19% | 3.2천 |
|---|
| 2026.08.04 | ₩99,804 | ₩100,085 | ₩99,256 | ₩99,256 | -0.55% | 3.2천 |
|---|
| 2026.08.03 | ₩100,887 | ₩101,542 | ₩100,887 | ₩101,489 | +0.60% | 1.3천 |
|---|
| 2026.07.31 | ₩101,623 | ₩104,003 | ₩101,623 | ₩102,866 | +1.22% | 9.5천 |
|---|
| 2026.07.30 | ₩100,286 | ₩100,860 | ₩100,286 | ₩100,352 | +0.07% | 5.6천 |
|---|
| 2026.07.29 | ₩97,611 | ₩100,286 | ₩97,611 | ₩99,924 | +2.37% | 5.3천 |
|---|
| 2026.07.28 | ₩96,140 | ₩96,648 | ₩95,258 | ₩95,378 | -0.79% | 2.2천 |
|---|
| 2026.07.27 | ₩97,718 | ₩97,718 | ₩96,796 | ₩96,796 | -0.94% | 1.5만 |
|---|
| 2026.07.24 | ₩99,229 | ₩99,229 | ₩97,598 | ₩98,587 | -0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩100,005 | ₩100,138 | ₩98,520 | ₩98,922 | -1.08% | 5.3천 |
|---|
| 2026.07.22 | ₩97,397 | ₩97,972 | ₩97,304 | ₩97,905 | +0.52% | 1.2천 |
|---|
| 2026.07.21 | ₩96,862 | ₩97,678 | ₩96,635 | ₩97,625 | +0.79% | 4.4천 |
|---|
| 2026.07.20 | ₩95,218 | ₩96,996 | ₩95,218 | ₩96,247 | +1.08% | 2.4천 |
|---|
| 2026.07.17 | ₩93,426 | ₩94,202 | ₩93,426 | ₩94,202 | +0.83% | 3.2천 |
|---|
| 2026.07.16 | ₩96,287 | ₩96,287 | ₩95,271 | ₩95,271 | -1.06% | 500 |
|---|
| 2026.07.15 | ₩95,311 | ₩95,458 | ₩94,937 | ₩95,004 | -0.32% | 3천 |
|---|
| 2026.07.14 | ₩95,712 | ₩95,712 | ₩94,817 | ₩95,472 | -0.25% | 1.2천 |
|---|
| 2026.07.13 | ₩95,445 | ₩96,381 | ₩95,351 | ₩95,873 | +0.45% | 2.9천 |
|---|
| 2026.07.10 | ₩94,148 | ₩94,576 | ₩94,041 | ₩94,255 | +0.11% | 3.1천 |
|---|
| 2026.07.09 | ₩93,586 | ₩94,028 | ₩93,586 | ₩94,028 | +0.47% | 700 |
|---|
| 2026.07.08 | ₩94,563 | ₩95,271 | ₩94,563 | ₩94,643 | +0.08% | 2.9천 |
|---|
| 2026.07.07 | ₩92,570 | ₩93,720 | ₩92,570 | ₩93,720 | +1.24% | 4.2천 |
|---|
| 2026.07.06 | ₩91,246 | ₩91,688 | ₩90,979 | ₩91,086 | -0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩90,926 | ₩91,059 | ₩90,391 | ₩90,391 | -0.59% | 1.8천 |
|---|
| 2026.07.01 | ₩90,778 | ₩90,778 | ₩89,896 | ₩90,444 | -0.37% | 3천 |
|---|
| 2026.06.30 | ₩87,288 | ₩88,465 | ₩87,222 | ₩88,358 | +1.23% | 6.8천 |
|---|
| 2026.06.29 | ₩85,925 | ₩85,925 | ₩85,443 | ₩85,443 | -0.56% | 1.1천 |
|---|
| 2026.06.26 | ₩86,914 | ₩86,914 | ₩85,871 | ₩85,911 | -1.15% | 5.2천 |
|---|
| 2026.06.25 | ₩85,737 | ₩86,232 | ₩85,724 | ₩85,844 | +0.12% | 3.5천 |
|---|
| 2026.06.24 | ₩85,590 | ₩86,112 | ₩85,470 | ₩85,537 | -0.06% | 3.6천 |
|---|
| 2026.06.23 | ₩89,909 | ₩89,909 | ₩89,602 | ₩89,602 | -0.34% | 800 |
|---|
| 2026.06.22 | ₩89,869 | ₩90,310 | ₩89,869 | ₩89,923 | +0.06% | 9.4천 |
|---|
| 2026.06.18 | ₩86,714 | ₩88,572 | ₩86,714 | ₩88,318 | +1.85% | 1.1만 |
|---|
| 2026.06.17 | ₩89,308 | ₩90,190 | ₩89,094 | ₩89,415 | +0.12% | 4.9천 |
|---|
| 2026.06.16 | ₩90,458 | ₩90,645 | ₩89,281 | ₩89,548 | -1.01% | 4.2천 |
|---|
| 2026.06.15 | ₩90,524 | ₩91,300 | ₩89,963 | ₩91,260 | +0.81% | 1.2천 |
|---|
| 2026.06.12 | ₩91,206 | ₩91,928 | ₩91,139 | ₩91,246 | +0.04% | 3천 |
|---|
| 2026.06.11 | ₩92,851 | ₩92,851 | ₩90,297 | ₩90,417 | -2.62% | 4.1천 |
|---|
| 2026.06.10 | ₩93,025 | ₩94,268 | ₩92,918 | ₩93,907 | +0.95% | 3.6천 |
|---|
| 2026.06.09 | ₩93,586 | ₩94,188 | ₩92,985 | ₩93,025 | -0.60% | 5.2천 |
|---|
| 2026.06.08 | ₩92,784 | ₩94,603 | ₩92,784 | ₩94,536 | +1.89% | 7.2천 |
|---|
| 2026.06.05 | ₩93,720 | ₩93,720 | ₩92,503 | ₩92,878 | -0.90% | 4.6천 |
|---|
| 2026.06.04 | ₩91,474 | ₩91,942 | ₩91,474 | ₩91,821 | +0.38% | 3.4천 |
|---|
| 2026.06.03 | ₩92,543 | ₩93,132 | ₩92,249 | ₩92,276 | -0.29% | 4.4천 |
|---|
| 2026.06.02 | ₩90,899 | ₩91,407 | ₩90,658 | ₩91,327 | +0.47% | 6.2천 |
|---|
| 2026.06.01 | ₩93,600 | ₩93,840 | ₩91,942 | ₩92,009 | -1.70% | 4.3천 |
|---|
| 2026.05.29 | ₩92,009 | ₩92,530 | ₩91,621 | ₩92,530 | +0.57% | 4.2천 |
|---|
| 2026.05.28 | ₩93,212 | ₩93,212 | ₩91,821 | ₩92,062 | -1.23% | 7.1천 |
|---|
| 2026.05.27 | ₩93,145 | ₩93,479 | ₩93,025 | ₩93,413 | +0.29% | 3.8천 |
|---|
| 2026.05.26 | ₩93,092 | ₩94,402 | ₩93,092 | ₩94,255 | +1.25% | 1.2만 |
|---|
| 2026.05.22 | ₩95,552 | ₩96,836 | ₩95,418 | ₩95,418 | -0.14% | 7.8천 |
|---|
| 2026.05.21 | ₩98,881 | ₩99,657 | ₩97,010 | ₩97,157 | -1.74% | 3만 |
|---|
| 2026.05.20 | ₩100,794 | ₩100,807 | ₩97,638 | ₩97,852 | -2.92% | 7.6천 |
|---|
| 2026.05.19 | ₩101,155 | ₩101,623 | ₩100,513 | ₩101,181 | +0.03% | 9.2천 |
|---|
| 2026.05.18 | ₩98,681 | ₩99,818 | ₩97,946 | ₩99,269 | +0.60% | 8.5천 |
|---|
| 2026.05.15 | ₩97,865 | ₩98,948 | ₩97,865 | ₩98,775 | +0.93% | 1.2만 |
|---|
| 2026.05.14 | ₩93,118 | ₩94,442 | ₩93,118 | ₩93,934 | +0.88% | 7.8천 |
|---|
| 2026.05.13 | ₩94,469 | ₩95,097 | ₩94,161 | ₩94,830 | +0.38% | 5천 |
|---|
| 2026.05.12 | ₩93,854 | ₩94,215 | ₩93,734 | ₩94,121 | +0.28% | 7.6천 |
|---|
| 2026.05.11 | ₩90,992 | ₩92,289 | ₩90,992 | ₩92,289 | +1.43% | 1.7천 |
|---|
| 2026.05.08 | ₩90,712 | ₩90,792 | ₩90,417 | ₩90,618 | -0.10% | 4.3천 |
|---|
| 2026.05.07 | ₩90,284 | ₩91,942 | ₩90,284 | ₩91,942 | +1.84% | 2.1천 |
|---|
| 2026.05.06 | ₩90,538 | ₩90,912 | ₩90,177 | ₩90,391 | -0.16% | 6.3천 |
|---|
| 2026.05.05 | ₩93,439 | ₩93,479 | ₩92,597 | ₩92,597 | -0.90% | 3.9천 |
|---|
| 2026.05.04 | ₩93,159 | ₩94,603 | ₩93,159 | ₩93,934 | +0.83% | 1.1만 |
|---|
| 2026.05.01 | ₩92,450 | ₩92,450 | ₩90,845 | ₩92,102 | -0.38% | 4.3천 |
|---|
| 2026.04.30 | ₩92,263 | ₩93,185 | ₩92,263 | ₩93,185 | +1.00% | 800 |
|---|
| 2026.04.29 | ₩92,276 | ₩92,704 | ₩92,236 | ₩92,704 | +0.46% | 2.4천 |
|---|
| 2026.04.28 | ₩91,500 | ₩91,500 | ₩90,591 | ₩90,591 | -0.99% | 7.3천 |
|---|
| 2026.04.27 | ₩89,628 | ₩90,618 | ₩89,628 | ₩90,618 | +1.10% | 3.9천 |
|---|
| 2026.04.24 | ₩90,645 | ₩90,645 | ₩89,348 | ₩89,441 | -1.33% | 1.5천 |
|---|
| 2026.04.23 | ₩88,786 | ₩89,588 | ₩88,532 | ₩89,562 | +0.87% | 1천 |
|---|
| 2026.04.22 | ₩88,238 | ₩89,201 | ₩88,011 | ₩89,134 | +1.02% | 2.5천 |
|---|
| 2026.04.21 | ₩88,144 | ₩89,522 | ₩88,144 | ₩89,522 | +1.56% | 2천 |
|---|
| 2026.04.20 | ₩88,091 | ₩88,947 | ₩88,051 | ₩88,171 | +0.09% | 2.1천 |
|---|
| 2026.04.17 | ₩88,291 | ₩88,505 | ₩87,730 | ₩88,171 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩88,559 | ₩90,551 | ₩88,559 | ₩90,257 | +1.92% | 1.6천 |
|---|
| 2026.04.15 | ₩87,984 | ₩88,880 | ₩87,984 | ₩88,719 | +0.84% | 4.1천 |
|---|
| 2026.04.14 | ₩89,013 | ₩89,120 | ₩87,543 | ₩87,569 | -1.62% | 3.7천 |
|---|
| 2026.04.13 | ₩89,909 | ₩90,244 | ₩88,813 | ₩88,813 | -1.22% | 3.5천 |
|---|
| 2026.04.10 | ₩89,481 | ₩90,244 | ₩89,481 | ₩89,749 | +0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩89,054 | ₩89,669 | ₩88,318 | ₩88,920 | -0.15% | 9.1천 |
|---|
| 2026.04.08 | ₩86,874 | ₩88,599 | ₩86,874 | ₩88,251 | +1.59% | 7.6천 |
|---|
| 2026.04.07 | ₩89,401 | ₩90,725 | ₩89,241 | ₩89,241 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩89,655 | ₩89,655 | ₩88,545 | ₩88,920 | -0.82% | 3.8천 |
|---|
| 2026.04.02 | ₩90,578 | ₩90,712 | ₩88,505 | ₩88,733 | -2.04% | 1.4만 |
|---|
| 2026.04.01 | ₩90,096 | ₩90,096 | ₩89,040 | ₩90,016 | -0.09% | 2.2만 |
|---|
| 2026.03.31 | ₩89,254 | ₩90,030 | ₩88,559 | ₩90,016 | +0.85% | 5.7천 |
|---|
| 2026.03.30 | ₩89,976 | ₩90,511 | ₩89,214 | ₩89,575 | -0.45% | 8.8천 |
|---|
| 2026.03.27 | ₩93,600 | ₩93,600 | ₩92,316 | ₩93,212 | -0.41% | 3.2천 |
|---|
| 2026.03.26 | ₩90,899 | ₩91,594 | ₩90,297 | ₩91,500 | +0.66% | 3.2천 |
|---|
| 2026.03.25 | ₩89,682 | ₩90,230 | ₩89,374 | ₩89,441 | -0.27% | 1.5만 |
|---|
| 2026.03.24 | ₩93,359 | ₩93,600 | ₩91,955 | ₩91,955 | -1.50% | 4.6천 |
|---|
| 2026.03.23 | ₩91,086 | ₩92,450 | ₩90,096 | ₩90,885 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩89,936 | ₩93,266 | ₩89,936 | ₩92,838 | +3.23% | 2.2만 |
|---|
| 2026.03.19 | ₩89,120 | ₩89,401 | ₩87,302 | ₩87,770 | -1.52% | 1.8만 |
|---|
| 2026.03.18 | ₩88,866 | ₩89,508 | ₩88,519 | ₩89,415 | +0.62% | 9.3천 |
|---|
| 2026.03.17 | ₩88,131 | ₩88,251 | ₩87,716 | ₩87,890 | -0.27% | 7.6천 |
|---|
| 2026.03.16 | ₩88,733 | ₩89,174 | ₩88,251 | ₩88,759 | +0.03% | 8천 |
|---|
| 2026.03.13 | ₩89,294 | ₩90,859 | ₩89,160 | ₩90,685 | +1.56% | 4.9천 |
|---|
| 2026.03.12 | ₩89,575 | ₩89,575 | ₩88,853 | ₩89,227 | -0.39% | 5.8천 |
|---|
| 2026.03.11 | ₩87,917 | ₩88,586 | ₩87,917 | ₩88,465 | +0.62% | 5.2천 |
|---|
| 2026.03.10 | ₩83,972 | ₩85,390 | ₩83,972 | ₩85,390 | +1.69% | 1천 |
|---|
| 2026.03.09 | ₩85,403 | ₩85,671 | ₩82,689 | ₩82,796 | -3.05% | 5.1천 |
|---|
| 2026.03.06 | ₩86,165 | ₩86,165 | ₩83,651 | ₩84,989 | -1.37% | 5.9천 |
|---|
| 2026.03.05 | ₩84,414 | ₩84,628 | ₩83,651 | ₩84,026 | -0.46% | 1.4만 |
|---|
| 2026.03.04 | ₩82,528 | ₩82,943 | ₩82,261 | ₩82,876 | +0.42% | 4.8천 |
|---|
| 2026.03.03 | ₩83,384 | ₩83,397 | ₩81,860 | ₩81,980 | -1.68% | 1.7만 |
|---|
| 2026.03.02 | ₩80,696 | ₩82,141 | ₩80,696 | ₩81,753 | +1.31% | 3.6만 |
|---|
| 2026.02.27 | ₩79,533 | ₩79,734 | ₩79,199 | ₩79,239 | -0.37% | 5.9천 |
|---|
| 2026.02.26 | ₩80,991 | ₩81,084 | ₩80,375 | ₩80,469 | -0.64% | 4.6천 |
|---|
| 2026.02.25 | ₩82,127 | ₩82,127 | ₩81,245 | ₩81,713 | -0.50% | 5천 |
|---|
| 2026.02.24 | ₩81,699 | ₩81,806 | ₩81,285 | ₩81,592 | -0.13% | 2.7천 |
|---|
| 2026.02.23 | ₩82,555 | ₩82,555 | ₩81,418 | ₩81,913 | -0.78% | 1만 |
|---|
| 2026.02.20 | ₩82,020 | ₩83,972 | ₩82,020 | ₩82,742 | +0.88% | 1.1만 |
|---|
| 2026.02.19 | ₩82,889 | ₩82,956 | ₩81,886 | ₩81,886 | -1.21% | 4.8천 |
|---|
| 2026.02.18 | ₩82,034 | ₩83,344 | ₩81,753 | ₩82,582 | +0.67% | 4.3천 |
|---|
| 2026.02.17 | ₩81,298 | ₩81,673 | ₩80,977 | ₩81,525 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩82,060 | ₩82,247 | ₩81,793 | ₩81,927 | -0.16% | 1만 |
|---|
| 2026.02.12 | ₩84,949 | ₩84,949 | ₩82,876 | ₩82,956 | -2.35% | 8.8천 |
|---|
| 2026.02.11 | ₩86,446 | ₩86,794 | ₩85,430 | ₩86,593 | +0.17% | 6.1천 |
|---|
| 2026.02.10 | ₩85,911 | ₩85,911 | ₩85,082 | ₩85,082 | -0.96% | 1.1만 |
|---|
| 2026.02.09 | ₩89,120 | ₩89,628 | ₩88,064 | ₩88,225 | -1.01% | 3.6천 |
|---|
| 2026.02.06 | ₩88,198 | ₩88,759 | ₩88,198 | ₩88,278 | +0.09% | 2.6천 |
|---|
| 2026.02.05 | ₩88,866 | ₩88,866 | ₩88,198 | ₩88,198 | -0.75% | 3.7천 |
|---|
| 2026.02.04 | ₩90,899 | ₩91,126 | ₩90,698 | ₩91,046 | +0.16% | 3.7천 |
|---|
| 2026.02.03 | ₩91,287 | ₩91,287 | ₩90,337 | ₩90,351 | -1.03% | 4.9천 |
|---|
| 2026.02.02 | ₩89,642 | ₩90,912 | ₩89,642 | ₩90,912 | +1.42% | 2.4천 |
|---|
| 2026.01.30 | ₩89,374 | ₩90,431 | ₩88,947 | ₩90,431 | +1.18% | 1.8만 |
|---|
| 2026.01.29 | ₩90,016 | ₩90,217 | ₩88,626 | ₩88,626 | -1.54% | 6.4천 |
|---|
| 2026.01.28 | ₩88,973 | ₩89,361 | ₩88,813 | ₩88,813 | -0.18% | 2.8천 |
|---|
| 2026.01.27 | ₩87,088 | ₩88,251 | ₩86,914 | ₩88,251 | +1.34% | 4.8만 |
|---|
| 2026.01.26 | ₩86,286 | ₩86,901 | ₩85,978 | ₩86,553 | +0.31% | 3.7만 |
|---|
| 2026.01.23 | ₩88,011 | ₩88,171 | ₩87,449 | ₩87,609 | -0.46% | 3.4만 |
|---|
| 2026.01.22 | ₩89,575 | ₩89,709 | ₩88,144 | ₩88,144 | -1.60% | 1.9천 |
|---|
| 2026.01.21 | ₩90,992 | ₩91,300 | ₩89,054 | ₩89,361 | -1.79% | 6.2천 |
|---|
| 2026.01.20 | ₩91,674 | ₩91,741 | ₩90,564 | ₩91,434 | -0.26% | 2.3만 |
|---|
| 2026.01.16 | ₩87,008 | ₩87,970 | ₩86,580 | ₩87,837 | +0.95% | 3천 |
|---|
| 2026.01.15 | ₩85,403 | ₩86,232 | ₩85,363 | ₩86,232 | +0.97% | 2.9천 |
|---|
| 2026.01.14 | ₩87,436 | ₩87,436 | ₩86,112 | ₩86,272 | -1.33% | 8.2천 |
|---|
| 2026.01.13 | ₩87,556 | ₩88,438 | ₩87,529 | ₩87,810 | +0.29% | 1.7만 |
|---|
| 2026.01.12 | ₩88,866 | ₩88,893 | ₩87,770 | ₩88,278 | -0.66% | 1.1만 |
|---|
| 2026.01.09 | ₩89,334 | ₩89,334 | ₩87,101 | ₩87,449 | -2.11% | 1.6만 |
|---|
| 2026.01.08 | ₩89,374 | ₩89,374 | ₩88,666 | ₩89,120 | -0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩87,502 | ₩87,797 | ₩87,182 | ₩87,609 | +0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩89,575 | ₩90,043 | ₩89,134 | ₩89,134 | -0.49% | 3.1천 |
|---|
| 2026.01.05 | ₩89,441 | ₩89,441 | ₩88,799 | ₩88,799 | -0.72% | 3.4천 |
|---|
| 2026.01.02 | ₩88,612 | ₩89,428 | ₩88,586 | ₩89,254 | +0.72% | 1.7만 |
|---|
| 2025.12.31 | ₩87,917 | ₩89,508 | ₩87,529 | ₩89,508 | +1.81% | 5.7천 |
|---|
| 2025.12.30 | ₩87,890 | ₩87,890 | ₩86,941 | ₩86,941 | -1.08% | 5.1천 |
|---|
| 2025.12.29 | ₩87,115 | ₩87,115 | ₩86,780 | ₩86,780 | -0.38% | 900 |
|---|
| 2025.12.26 | ₩86,553 | ₩88,024 | ₩86,500 | ₩87,636 | +1.25% | 6.7천 |
|---|
| 2025.12.24 | ₩87,436 | ₩87,957 | ₩86,566 | ₩86,633 | -0.92% | 4.9천 |
|---|
| 2025.12.23 | ₩96,635 | ₩96,715 | ₩94,897 | ₩95,124 | -1.56% | 3.3만 |
|---|
| 2025.12.22 | ₩95,525 | ₩95,860 | ₩95,418 | ₩95,619 | +0.10% | 1.8만 |
|---|
| 2025.12.19 | ₩94,857 | ₩95,365 | ₩94,736 | ₩95,244 | +0.41% | 6.4천 |
|---|
| 2025.12.18 | ₩94,148 | ₩94,148 | ₩93,827 | ₩93,840 | -0.33% | 6천 |
|---|
| 2025.12.17 | ₩95,699 | ₩95,699 | ₩95,057 | ₩95,151 | -0.57% | 2.4천 |
|---|
| 2025.12.16 | ₩97,063 | ₩97,143 | ₩94,790 | ₩94,790 | -2.34% | 2.5천 |
|---|
| 2025.12.15 | ₩95,432 | ₩96,448 | ₩94,964 | ₩96,314 | +0.92% | 4.7천 |
|---|
| 2025.12.12 | ₩96,341 | ₩96,742 | ₩96,341 | ₩96,555 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩92,009 | ₩93,814 | ₩92,009 | ₩93,814 | +1.96% | 1.5천 |
|---|
| 2025.12.10 | ₩93,907 | ₩94,616 | ₩93,199 | ₩93,520 | -0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩93,346 | ₩94,509 | ₩93,346 | ₩94,362 | +1.09% | 4.2천 |
|---|
| 2025.12.08 | ₩93,800 | ₩95,418 | ₩93,800 | ₩94,603 | +0.86% | 7.1천 |
|---|
| 2025.12.05 | ₩92,731 | ₩94,028 | ₩89,909 | ₩93,814 | +1.17% | 1.1만 |
|---|
| 2025.12.04 | ₩91,420 | ₩92,597 | ₩91,420 | ₩91,674 | +0.28% | 3.1천 |
|---|
| 2025.12.03 | ₩91,233 | ₩91,233 | ₩90,792 | ₩90,885 | -0.38% | 700 |
|---|
| 2025.12.02 | ₩92,236 | ₩92,557 | ₩91,474 | ₩91,527 | -0.77% | 3.5천 |
|---|
| 2025.12.01 | ₩91,514 | ₩91,795 | ₩91,353 | ₩91,728 | +0.23% | 2.7천 |
|---|
| 2025.11.28 | ₩88,385 | ₩88,385 | ₩88,385 | ₩88,385 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩88,465 | ₩89,107 | ₩87,128 | ₩87,128 | -1.51% | 2.5천 |
|---|
| 2025.11.25 | ₩87,489 | ₩88,198 | ₩87,342 | ₩88,198 | +0.81% | 1.1천 |
|---|
| 2025.11.24 | ₩88,733 | ₩88,866 | ₩88,733 | ₩88,866 | +0.15% | 600 |
|---|
| 2025.11.21 | ₩89,963 | ₩90,351 | ₩89,909 | ₩90,351 | +0.43% | 900 |
|---|
| 2025.11.20 | ₩90,872 | ₩91,019 | ₩90,778 | ₩91,019 | +0.16% | 1.1만 |
|---|
| 2025.11.19 | ₩91,835 | ₩91,928 | ₩91,206 | ₩91,928 | +0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩91,554 | ₩91,554 | ₩91,554 | ₩91,554 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩91,447 | ₩91,447 | ₩91,139 | ₩91,287 | -0.18% | 1.6천 |
|---|
| 2025.11.14 | ₩89,187 | ₩91,928 | ₩89,187 | ₩91,888 | +3.03% | 9.4천 |
|---|
| 2025.11.13 | ₩89,361 | ₩90,217 | ₩89,294 | ₩90,217 | +0.96% | 1.2천 |
|---|
| 2025.11.12 | ₩88,639 | ₩88,639 | ₩87,890 | ₩88,184 | -0.51% | 1.1만 |
|---|
| 2025.11.11 | ₩88,813 | ₩88,813 | ₩88,318 | ₩88,545 | -0.30% | 2.2천 |
|---|
| 2025.11.10 | ₩89,963 | ₩90,190 | ₩89,909 | ₩89,909 | -0.06% | 3.2천 |
|---|
| 2025.11.07 | ₩90,203 | ₩90,203 | ₩88,960 | ₩89,722 | -0.53% | 2.2천 |
|---|
| 2025.11.06 | ₩89,749 | ₩89,749 | ₩89,054 | ₩89,054 | -0.77% | 500 |
|---|
| 2025.11.05 | ₩90,137 | ₩91,541 | ₩90,096 | ₩91,514 | +1.53% | 6.4천 |
|---|
| 2025.11.04 | ₩89,013 | ₩89,013 | ₩88,519 | ₩88,572 | -0.50% | 4.5천 |
|---|
| 2025.11.03 | ₩89,548 | ₩89,588 | ₩89,267 | ₩89,267 | -0.31% | 1.8천 |
|---|
| 2025.10.31 | ₩87,783 | ₩88,599 | ₩87,756 | ₩88,385 | +0.69% | 800 |
|---|
| 2025.10.30 | ₩88,024 | ₩88,144 | ₩86,566 | ₩87,476 | -0.62% | 4.5천 |
|---|
| 2025.10.29 | ₩84,173 | ₩86,125 | ₩84,173 | ₩86,098 | +2.29% | 3.2만 |
|---|
| 2025.10.28 | ₩83,986 | ₩83,986 | ₩83,143 | ₩83,518 | -0.56% | 3.1천 |
|---|
| 2025.10.27 | ₩85,657 | ₩85,844 | ₩84,226 | ₩84,226 | -1.67% | 3.3천 |
|---|
| 2025.10.24 | ₩84,801 | ₩85,778 | ₩84,801 | ₩84,989 | +0.22% | 9.5천 |
|---|
| 2025.10.23 | ₩84,467 | ₩85,243 | ₩84,146 | ₩84,908 | +0.52% | 1.4만 |
|---|
| 2025.10.22 | ₩83,424 | ₩83,692 | ₩82,916 | ₩83,197 | -0.27% | 4.5천 |
|---|
| 2025.10.21 | ₩83,371 | ₩83,518 | ₩83,090 | ₩83,384 | +0.02% | 8.8천 |
|---|
| 2025.10.20 | ₩84,895 | ₩85,162 | ₩84,521 | ₩84,521 | -0.44% | 2만 |
|---|
| 2025.10.17 | ₩85,430 | ₩86,192 | ₩85,430 | ₩85,697 | +0.31% | 2.2천 |
|---|
| 2025.10.16 | ₩87,275 | ₩87,275 | ₩84,815 | ₩85,042 | -2.56% | 7.4천 |
|---|
| 2025.10.15 | ₩85,523 | ₩87,182 | ₩85,336 | ₩86,994 | +1.72% | 1.6만 |
|---|
| 2025.10.14 | ₩87,115 | ₩87,115 | ₩86,272 | ₩86,272 | -0.97% | 2.4천 |
|---|
| 2025.10.13 | ₩87,636 | ₩88,920 | ₩86,887 | ₩87,262 | -0.43% | 3.1천 |
|---|
| 2025.10.10 | ₩89,107 | ₩89,107 | ₩86,780 | ₩87,075 | -2.28% | 1.1만 |
|---|