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 | ₩117,960 | ₩119,071 | ₩117,264 | ₩117,264 | -0.59% | 3.5천 |
| 2026.10.08 | ₩120,651 | ₩120,651 | ₩117,063 | ₩117,331 | -2.75% | 3.7천 |
| 2026.10.07 | ₩123,703 | ₩124,306 | ₩120,316 | ₩121,026 | -2.16% | 8.3천 |
| 2026.10.06 | ₩119,272 | ₩119,901 | ₩118,951 | ₩119,901 | +0.53% | 4.2천 |
| 2026.10.05 | ₩120,289 | ₩122,940 | ₩120,289 | ₩120,959 | +0.56% | 9.5천 |
| 2026.10.02 | ₩116,675 | ₩119,259 | ₩115,389 | ₩119,259 | +2.21% | 2만 |
| 2026.10.01 | ₩121,213 | ₩122,137 | ₩116,394 | ₩118,080 | -2.58% | 2.5만 |
| 2026.09.30 | ₩116,875 | ₩120,048 | ₩116,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,897 |
| +1.73% |
| 1.2만 |
| 2026.09.29 | ₩116,460 | ₩118,830 | ₩116,206 | ₩116,835 | +0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩114,988 | ₩116,648 | ₩114,988 | ₩115,175 | +0.16% | 1.7만 |
|---|
| 2026.09.25 | ₩112,109 | ₩113,997 | ₩111,909 | ₩111,909 | -0.18% | 3.6만 |
|---|
| 2026.09.24 | ₩107,584 | ₩111,507 | ₩107,584 | ₩111,507 | +3.65% | 1만 |
|---|
| 2026.09.23 | ₩104,411 | ₩108,441 | ₩104,411 | ₩107,544 | +3.00% | 5.9만 |
|---|
| 2026.09.22 | ₩102,136 | ₩103,474 | ₩102,136 | ₩102,885 | +0.73% | 3천 |
|---|
| 2026.09.21 | ₩103,193 | ₩103,354 | ₩102,457 | ₩102,751 | -0.43% | 4.3천 |
|---|
| 2026.09.18 | ₩104,345 | ₩105,456 | ₩104,345 | ₩105,014 | +0.64% | 3.6만 |
|---|
| 2026.09.17 | ₩103,514 | ₩103,622 | ₩102,457 | ₩102,631 | -0.85% | 1.2만 |
|---|
| 2026.09.16 | ₩106,138 | ₩106,446 | ₩103,916 | ₩106,031 | -0.10% | 3.6만 |
|---|
| 2026.09.15 | ₩106,728 | ₩107,370 | ₩106,366 | ₩106,928 | +0.19% | 4.6만 |
|---|
| 2026.09.14 | ₩106,272 | ₩106,969 | ₩104,251 | ₩105,764 | -0.48% | 5천 |
|---|
| 2026.09.11 | ₩104,626 | ₩106,313 | ₩104,371 | ₩106,179 | +1.48% | 6.4천 |
|---|
| 2026.09.10 | ₩105,804 | ₩106,902 | ₩104,519 | ₩106,513 | +0.67% | 3.5만 |
|---|
| 2026.09.09 | ₩101,359 | ₩103,340 | ₩101,252 | ₩102,832 | +1.45% | 1.8만 |
|---|
| 2026.09.08 | ₩100,194 | ₩101,279 | ₩100,194 | ₩101,105 | +0.91% | 1.8천 |
|---|
| 2026.09.04 | ₩100,824 | ₩101,051 | ₩100,301 | ₩100,998 | +0.17% | 1.6천 |
|---|
| 2026.09.03 | ₩100,409 | ₩101,265 | ₩100,409 | ₩101,265 | +0.85% | 2.1만 |
|---|
| 2026.09.02 | ₩101,988 | ₩102,189 | ₩101,841 | ₩101,841 | -0.14% | 800 |
|---|
| 2026.09.01 | ₩102,189 | ₩102,470 | ₩100,422 | ₩102,176 | -0.01% | 4.7천 |
|---|
| 2026.08.31 | ₩102,082 | ₩102,082 | ₩100,944 | ₩101,439 | -0.63% | 7.6천 |
|---|
| 2026.08.28 | ₩98,708 | ₩99,860 | ₩97,784 | ₩99,605 | +0.91% | 9.8천 |
|---|
| 2026.08.27 | ₩98,307 | ₩98,521 | ₩97,798 | ₩98,521 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩97,704 | ₩98,414 | ₩97,704 | ₩98,052 | +0.36% | 1.7천 |
|---|
| 2026.08.25 | ₩98,695 | ₩98,842 | ₩96,928 | ₩97,169 | -1.55% | 1.4만 |
|---|
| 2026.08.24 | ₩100,877 | ₩100,877 | ₩100,074 | ₩100,301 | -0.57% | 6.1천 |
|---|
| 2026.08.21 | ₩102,055 | ₩102,698 | ₩101,627 | ₩102,350 | +0.29% | 1.1만 |
|---|
| 2026.08.20 | ₩101,332 | ₩101,332 | ₩100,261 | ₩101,145 | -0.18% | 2.2만 |
|---|
| 2026.08.19 | ₩99,699 | ₩99,940 | ₩98,641 | ₩98,963 | -0.74% | 1.1만 |
|---|
| 2026.08.18 | ₩105,563 | ₩105,670 | ₩103,702 | ₩103,836 | -1.64% | 9.3천 |
|---|
| 2026.08.17 | ₩103,488 | ₩105,496 | ₩103,488 | ₩104,760 | +1.23% | 2.5천 |
|---|
| 2026.08.14 | ₩101,413 | ₩103,113 | ₩101,413 | ₩102,390 | +0.96% | 3.7천 |
|---|
| 2026.08.13 | ₩100,770 | ₩100,770 | ₩100,020 | ₩100,301 | -0.46% | 2.6천 |
|---|
| 2026.08.12 | ₩101,024 | ₩102,069 | ₩101,024 | ₩101,988 | +0.95% | 6.1천 |
|---|
| 2026.08.11 | ₩101,319 | ₩101,761 | ₩101,319 | ₩101,680 | +0.36% | 700 |
|---|
| 2026.08.10 | ₩101,038 | ₩102,216 | ₩101,038 | ₩101,787 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩99,404 | ₩100,368 | ₩99,404 | ₩99,913 | +0.51% | 4.2천 |
|---|
| 2026.08.06 | ₩99,284 | ₩101,051 | ₩99,230 | ₩100,342 | +1.07% | 2.7천 |
|---|
| 2026.08.05 | ₩98,615 | ₩99,458 | ₩98,534 | ₩98,802 | +0.19% | 3.2천 |
|---|
| 2026.08.04 | ₩99,927 | ₩100,208 | ₩99,378 | ₩99,378 | -0.55% | 3.2천 |
|---|
| 2026.08.03 | ₩101,011 | ₩101,667 | ₩101,011 | ₩101,613 | +0.60% | 1.3천 |
|---|
| 2026.07.31 | ₩101,747 | ₩104,130 | ₩101,747 | ₩102,992 | +1.22% | 9.5천 |
|---|
| 2026.07.30 | ₩100,409 | ₩100,984 | ₩100,409 | ₩100,475 | +0.07% | 5.6천 |
|---|
| 2026.07.29 | ₩97,731 | ₩100,409 | ₩97,731 | ₩100,047 | +2.37% | 5.3천 |
|---|
| 2026.07.28 | ₩96,258 | ₩96,767 | ₩95,375 | ₩95,495 | -0.79% | 2.2천 |
|---|
| 2026.07.27 | ₩97,838 | ₩97,838 | ₩96,914 | ₩96,914 | -0.94% | 1.5만 |
|---|
| 2026.07.24 | ₩99,351 | ₩99,351 | ₩97,718 | ₩98,708 | -0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩100,127 | ₩100,261 | ₩98,641 | ₩99,043 | -1.08% | 5.3천 |
|---|
| 2026.07.22 | ₩97,517 | ₩98,092 | ₩97,423 | ₩98,025 | +0.52% | 1.2천 |
|---|
| 2026.07.21 | ₩96,981 | ₩97,798 | ₩96,754 | ₩97,744 | +0.79% | 4.4천 |
|---|
| 2026.07.20 | ₩95,335 | ₩97,115 | ₩95,335 | ₩96,365 | +1.08% | 2.4천 |
|---|
| 2026.07.17 | ₩93,541 | ₩94,317 | ₩93,541 | ₩94,317 | +0.83% | 3.2천 |
|---|
| 2026.07.16 | ₩96,406 | ₩96,406 | ₩95,388 | ₩95,388 | -1.06% | 500 |
|---|
| 2026.07.15 | ₩95,428 | ₩95,576 | ₩95,053 | ₩95,120 | -0.32% | 3천 |
|---|
| 2026.07.14 | ₩95,830 | ₩95,830 | ₩94,933 | ₩95,589 | -0.25% | 1.2천 |
|---|
| 2026.07.13 | ₩95,562 | ₩96,499 | ₩95,468 | ₩95,991 | +0.45% | 2.9천 |
|---|
| 2026.07.10 | ₩94,264 | ₩94,692 | ₩94,156 | ₩94,371 | +0.11% | 3.1천 |
|---|
| 2026.07.09 | ₩93,701 | ₩94,143 | ₩93,701 | ₩94,143 | +0.47% | 700 |
|---|
| 2026.07.08 | ₩94,679 | ₩95,388 | ₩94,679 | ₩94,759 | +0.08% | 2.9천 |
|---|
| 2026.07.07 | ₩92,684 | ₩93,835 | ₩92,684 | ₩93,835 | +1.24% | 4.2천 |
|---|
| 2026.07.06 | ₩91,358 | ₩91,800 | ₩91,091 | ₩91,198 | -0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩91,037 | ₩91,171 | ₩90,502 | ₩90,502 | -0.59% | 1.8천 |
|---|
| 2026.07.01 | ₩90,890 | ₩90,890 | ₩90,006 | ₩90,555 | -0.37% | 3천 |
|---|
| 2026.06.30 | ₩87,396 | ₩88,574 | ₩87,329 | ₩88,467 | +1.23% | 6.8천 |
|---|
| 2026.06.29 | ₩86,030 | ₩86,030 | ₩85,548 | ₩85,548 | -0.56% | 1.1천 |
|---|
| 2026.06.26 | ₩87,021 | ₩87,021 | ₩85,976 | ₩86,017 | -1.15% | 5.2천 |
|---|
| 2026.06.25 | ₩85,843 | ₩86,338 | ₩85,829 | ₩85,950 | +0.12% | 3.5천 |
|---|
| 2026.06.24 | ₩85,695 | ₩86,217 | ₩85,575 | ₩85,642 | -0.06% | 3.6천 |
|---|
| 2026.06.23 | ₩90,020 | ₩90,020 | ₩89,712 | ₩89,712 | -0.34% | 800 |
|---|
| 2026.06.22 | ₩89,979 | ₩90,421 | ₩89,979 | ₩90,033 | +0.06% | 9.4천 |
|---|
| 2026.06.18 | ₩86,820 | ₩88,681 | ₩86,820 | ₩88,426 | +1.85% | 1.1만 |
|---|
| 2026.06.17 | ₩89,417 | ₩90,301 | ₩89,203 | ₩89,524 | +0.12% | 4.9천 |
|---|
| 2026.06.16 | ₩90,568 | ₩90,756 | ₩89,390 | ₩89,658 | -1.01% | 4.2천 |
|---|
| 2026.06.15 | ₩90,635 | ₩91,412 | ₩90,073 | ₩91,372 | +0.81% | 1.2천 |
|---|
| 2026.06.12 | ₩91,318 | ₩92,041 | ₩91,251 | ₩91,358 | +0.04% | 3천 |
|---|
| 2026.06.11 | ₩92,965 | ₩92,965 | ₩90,408 | ₩90,528 | -2.62% | 4.1천 |
|---|
| 2026.06.10 | ₩93,139 | ₩94,384 | ₩93,032 | ₩94,023 | +0.95% | 3.6천 |
|---|
| 2026.06.09 | ₩93,701 | ₩94,304 | ₩93,099 | ₩93,139 | -0.60% | 5.2천 |
|---|
| 2026.06.08 | ₩92,898 | ₩94,719 | ₩92,898 | ₩94,652 | +1.89% | 7.2천 |
|---|
| 2026.06.05 | ₩93,835 | ₩93,835 | ₩92,617 | ₩92,992 | -0.90% | 4.6천 |
|---|
| 2026.06.04 | ₩91,586 | ₩92,055 | ₩91,586 | ₩91,934 | +0.38% | 3.4천 |
|---|
| 2026.06.03 | ₩92,657 | ₩93,246 | ₩92,362 | ₩92,389 | -0.29% | 4.4천 |
|---|
| 2026.06.02 | ₩91,010 | ₩91,519 | ₩90,769 | ₩91,439 | +0.47% | 6.2천 |
|---|
| 2026.06.01 | ₩93,715 | ₩93,956 | ₩92,055 | ₩92,121 | -1.70% | 4.3천 |
|---|
| 2026.05.29 | ₩92,121 | ₩92,644 | ₩91,733 | ₩92,644 | +0.57% | 4.2천 |
|---|
| 2026.05.28 | ₩93,326 | ₩93,326 | ₩91,934 | ₩92,175 | -1.23% | 7.1천 |
|---|
| 2026.05.27 | ₩93,259 | ₩93,594 | ₩93,139 | ₩93,527 | +0.29% | 3.8천 |
|---|
| 2026.05.26 | ₩93,206 | ₩94,518 | ₩93,206 | ₩94,371 | +1.25% | 1.2만 |
|---|
| 2026.05.22 | ₩95,669 | ₩96,954 | ₩95,535 | ₩95,535 | -0.14% | 7.8천 |
|---|
| 2026.05.21 | ₩99,003 | ₩99,779 | ₩97,128 | ₩97,276 | -1.74% | 3만 |
|---|
| 2026.05.20 | ₩100,917 | ₩100,931 | ₩97,758 | ₩97,972 | -2.92% | 7.6천 |
|---|
| 2026.05.19 | ₩101,279 | ₩101,747 | ₩100,636 | ₩101,305 | +0.03% | 9.2천 |
|---|
| 2026.05.18 | ₩98,802 | ₩99,940 | ₩98,066 | ₩99,391 | +0.60% | 8.5천 |
|---|
| 2026.05.15 | ₩97,985 | ₩99,070 | ₩97,985 | ₩98,896 | +0.93% | 1.2만 |
|---|
| 2026.05.14 | ₩93,233 | ₩94,558 | ₩93,233 | ₩94,049 | +0.88% | 7.8천 |
|---|
| 2026.05.13 | ₩94,585 | ₩95,214 | ₩94,277 | ₩94,946 | +0.38% | 5천 |
|---|
| 2026.05.12 | ₩93,969 | ₩94,330 | ₩93,848 | ₩94,237 | +0.28% | 7.6천 |
|---|
| 2026.05.11 | ₩91,104 | ₩92,403 | ₩91,104 | ₩92,403 | +1.43% | 1.7천 |
|---|
| 2026.05.08 | ₩90,823 | ₩90,903 | ₩90,528 | ₩90,729 | -0.10% | 4.3천 |
|---|
| 2026.05.07 | ₩90,394 | ₩92,055 | ₩90,394 | ₩92,055 | +1.84% | 2.1천 |
|---|
| 2026.05.06 | ₩90,649 | ₩91,024 | ₩90,287 | ₩90,502 | -0.16% | 6.3천 |
|---|
| 2026.05.05 | ₩93,554 | ₩93,594 | ₩92,711 | ₩92,711 | -0.90% | 3.9천 |
|---|
| 2026.05.04 | ₩93,273 | ₩94,719 | ₩93,273 | ₩94,049 | +0.83% | 1.1만 |
|---|
| 2026.05.01 | ₩92,563 | ₩92,563 | ₩90,957 | ₩92,215 | -0.38% | 4.3천 |
|---|
| 2026.04.30 | ₩92,376 | ₩93,300 | ₩92,376 | ₩93,300 | +1.00% | 800 |
|---|
| 2026.04.29 | ₩92,389 | ₩92,818 | ₩92,349 | ₩92,818 | +0.46% | 2.4천 |
|---|
| 2026.04.28 | ₩91,613 | ₩91,613 | ₩90,702 | ₩90,702 | -0.99% | 7.3천 |
|---|
| 2026.04.27 | ₩89,738 | ₩90,729 | ₩89,738 | ₩90,729 | +1.10% | 3.9천 |
|---|
| 2026.04.24 | ₩90,756 | ₩90,756 | ₩89,457 | ₩89,551 | -1.33% | 1.5천 |
|---|
| 2026.04.23 | ₩88,895 | ₩89,698 | ₩88,641 | ₩89,671 | +0.87% | 1천 |
|---|
| 2026.04.22 | ₩88,346 | ₩89,310 | ₩88,118 | ₩89,243 | +1.02% | 2.5천 |
|---|
| 2026.04.21 | ₩88,252 | ₩89,631 | ₩88,252 | ₩89,631 | +1.56% | 2천 |
|---|
| 2026.04.20 | ₩88,199 | ₩89,056 | ₩88,159 | ₩88,279 | +0.09% | 2.1천 |
|---|
| 2026.04.17 | ₩88,400 | ₩88,614 | ₩87,837 | ₩88,279 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩88,667 | ₩90,662 | ₩88,667 | ₩90,368 | +1.92% | 1.6천 |
|---|
| 2026.04.15 | ₩88,092 | ₩88,989 | ₩88,092 | ₩88,828 | +0.84% | 4.1천 |
|---|
| 2026.04.14 | ₩89,123 | ₩89,230 | ₩87,650 | ₩87,677 | -1.62% | 3.7천 |
|---|
| 2026.04.13 | ₩90,020 | ₩90,354 | ₩88,922 | ₩88,922 | -1.22% | 3.5천 |
|---|
| 2026.04.10 | ₩89,591 | ₩90,354 | ₩89,591 | ₩89,859 | +0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩89,163 | ₩89,779 | ₩88,426 | ₩89,029 | -0.15% | 9.1천 |
|---|
| 2026.04.08 | ₩86,981 | ₩88,708 | ₩86,981 | ₩88,359 | +1.59% | 7.6천 |
|---|
| 2026.04.07 | ₩89,511 | ₩90,836 | ₩89,350 | ₩89,350 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩89,765 | ₩89,765 | ₩88,654 | ₩89,029 | -0.82% | 3.8천 |
|---|
| 2026.04.02 | ₩90,689 | ₩90,823 | ₩88,614 | ₩88,841 | -2.04% | 1.4만 |
|---|
| 2026.04.01 | ₩90,207 | ₩90,207 | ₩89,149 | ₩90,127 | -0.09% | 2.2만 |
|---|
| 2026.03.31 | ₩89,364 | ₩90,140 | ₩88,667 | ₩90,127 | +0.85% | 5.7천 |
|---|
| 2026.03.30 | ₩90,087 | ₩90,622 | ₩89,323 | ₩89,685 | -0.45% | 8.8천 |
|---|
| 2026.03.27 | ₩93,715 | ₩93,715 | ₩92,429 | ₩93,326 | -0.41% | 3.2천 |
|---|
| 2026.03.26 | ₩91,010 | ₩91,706 | ₩90,408 | ₩91,613 | +0.66% | 3.2천 |
|---|
| 2026.03.25 | ₩89,792 | ₩90,341 | ₩89,484 | ₩89,551 | -0.27% | 1.5만 |
|---|
| 2026.03.24 | ₩93,474 | ₩93,715 | ₩92,068 | ₩92,068 | -1.50% | 4.6천 |
|---|
| 2026.03.23 | ₩91,198 | ₩92,563 | ₩90,207 | ₩90,997 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩90,046 | ₩93,380 | ₩90,046 | ₩92,951 | +3.23% | 2.2만 |
|---|
| 2026.03.19 | ₩89,230 | ₩89,511 | ₩87,409 | ₩87,878 | -1.52% | 1.8만 |
|---|
| 2026.03.18 | ₩88,975 | ₩89,618 | ₩88,627 | ₩89,524 | +0.62% | 9.3천 |
|---|
| 2026.03.17 | ₩88,239 | ₩88,359 | ₩87,824 | ₩87,998 | -0.27% | 7.6천 |
|---|
| 2026.03.16 | ₩88,841 | ₩89,283 | ₩88,359 | ₩88,868 | +0.03% | 8천 |
|---|
| 2026.03.13 | ₩89,404 | ₩90,970 | ₩89,270 | ₩90,796 | +1.56% | 4.9천 |
|---|
| 2026.03.12 | ₩89,685 | ₩89,685 | ₩88,962 | ₩89,337 | -0.39% | 5.8천 |
|---|
| 2026.03.11 | ₩88,025 | ₩88,694 | ₩88,025 | ₩88,574 | +0.62% | 5.2천 |
|---|
| 2026.03.10 | ₩84,075 | ₩85,494 | ₩84,075 | ₩85,494 | +1.69% | 1천 |
|---|
| 2026.03.09 | ₩85,508 | ₩85,776 | ₩82,790 | ₩82,897 | -3.05% | 5.1천 |
|---|
| 2026.03.06 | ₩86,271 | ₩86,271 | ₩83,754 | ₩85,093 | -1.37% | 5.9천 |
|---|
| 2026.03.05 | ₩84,517 | ₩84,731 | ₩83,754 | ₩84,129 | -0.46% | 1.4만 |
|---|
| 2026.03.04 | ₩82,630 | ₩83,045 | ₩82,362 | ₩82,978 | +0.42% | 4.8천 |
|---|
| 2026.03.03 | ₩83,486 | ₩83,500 | ₩81,960 | ₩82,081 | -1.68% | 1.7만 |
|---|
| 2026.03.02 | ₩80,795 | ₩82,241 | ₩80,795 | ₩81,853 | +1.31% | 3.6만 |
|---|
| 2026.02.27 | ₩79,631 | ₩79,831 | ₩79,296 | ₩79,336 | -0.37% | 5.9천 |
|---|
| 2026.02.26 | ₩81,090 | ₩81,184 | ₩80,474 | ₩80,568 | -0.64% | 4.6천 |
|---|
| 2026.02.25 | ₩82,228 | ₩82,228 | ₩81,344 | ₩81,813 | -0.50% | 5천 |
|---|
| 2026.02.24 | ₩81,799 | ₩81,907 | ₩81,384 | ₩81,692 | -0.13% | 2.7천 |
|---|
| 2026.02.23 | ₩82,656 | ₩82,656 | ₩81,518 | ₩82,014 | -0.78% | 1만 |
|---|
| 2026.02.20 | ₩82,121 | ₩84,075 | ₩82,121 | ₩82,844 | +0.88% | 1.1만 |
|---|
| 2026.02.19 | ₩82,991 | ₩83,058 | ₩81,987 | ₩81,987 | -1.21% | 4.8천 |
|---|
| 2026.02.18 | ₩82,134 | ₩83,446 | ₩81,853 | ₩82,683 | +0.67% | 4.3천 |
|---|
| 2026.02.17 | ₩81,398 | ₩81,773 | ₩81,077 | ₩81,625 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩82,161 | ₩82,348 | ₩81,893 | ₩82,027 | -0.16% | 1만 |
|---|
| 2026.02.12 | ₩85,053 | ₩85,053 | ₩82,978 | ₩83,058 | -2.35% | 8.8천 |
|---|
| 2026.02.11 | ₩86,552 | ₩86,900 | ₩85,535 | ₩86,699 | +0.17% | 6.1천 |
|---|
| 2026.02.10 | ₩86,017 | ₩86,017 | ₩85,187 | ₩85,187 | -0.96% | 1.1만 |
|---|
| 2026.02.09 | ₩89,230 | ₩89,738 | ₩88,172 | ₩88,333 | -1.01% | 3.6천 |
|---|
| 2026.02.06 | ₩88,306 | ₩88,868 | ₩88,306 | ₩88,386 | +0.09% | 2.6천 |
|---|
| 2026.02.05 | ₩88,975 | ₩88,975 | ₩88,306 | ₩88,306 | -0.75% | 3.7천 |
|---|
| 2026.02.04 | ₩91,010 | ₩91,238 | ₩90,809 | ₩91,158 | +0.16% | 3.7천 |
|---|
| 2026.02.03 | ₩91,399 | ₩91,399 | ₩90,448 | ₩90,461 | -1.03% | 4.9천 |
|---|
| 2026.02.02 | ₩89,752 | ₩91,024 | ₩89,752 | ₩91,024 | +1.42% | 2.4천 |
|---|
| 2026.01.30 | ₩89,484 | ₩90,542 | ₩89,056 | ₩90,542 | +1.18% | 1.8만 |
|---|
| 2026.01.29 | ₩90,127 | ₩90,327 | ₩88,734 | ₩88,734 | -1.54% | 6.4천 |
|---|
| 2026.01.28 | ₩89,082 | ₩89,471 | ₩88,922 | ₩88,922 | -0.18% | 2.8천 |
|---|
| 2026.01.27 | ₩87,195 | ₩88,359 | ₩87,021 | ₩88,359 | +1.34% | 4.8만 |
|---|
| 2026.01.26 | ₩86,391 | ₩87,007 | ₩86,084 | ₩86,659 | +0.31% | 3.7만 |
|---|
| 2026.01.23 | ₩88,118 | ₩88,279 | ₩87,556 | ₩87,717 | -0.46% | 3.4만 |
|---|
| 2026.01.22 | ₩89,685 | ₩89,819 | ₩88,252 | ₩88,252 | -1.60% | 1.9천 |
|---|
| 2026.01.21 | ₩91,104 | ₩91,412 | ₩89,163 | ₩89,471 | -1.79% | 6.2천 |
|---|
| 2026.01.20 | ₩91,787 | ₩91,854 | ₩90,676 | ₩91,546 | -0.26% | 2.3만 |
|---|
| 2026.01.16 | ₩87,114 | ₩88,078 | ₩86,686 | ₩87,944 | +0.95% | 3천 |
|---|
| 2026.01.15 | ₩85,508 | ₩86,338 | ₩85,468 | ₩86,338 | +0.97% | 2.9천 |
|---|
| 2026.01.14 | ₩87,543 | ₩87,543 | ₩86,217 | ₩86,378 | -1.33% | 8.2천 |
|---|
| 2026.01.13 | ₩87,663 | ₩88,547 | ₩87,637 | ₩87,918 | +0.29% | 1.7만 |
|---|
| 2026.01.12 | ₩88,975 | ₩89,002 | ₩87,878 | ₩88,386 | -0.66% | 1.1만 |
|---|
| 2026.01.09 | ₩89,444 | ₩89,444 | ₩87,208 | ₩87,556 | -2.11% | 1.6만 |
|---|
| 2026.01.08 | ₩89,484 | ₩89,484 | ₩88,774 | ₩89,230 | -0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩87,610 | ₩87,904 | ₩87,288 | ₩87,717 | +0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩89,685 | ₩90,153 | ₩89,243 | ₩89,243 | -0.49% | 3.1천 |
|---|
| 2026.01.05 | ₩89,551 | ₩89,551 | ₩88,908 | ₩88,908 | -0.72% | 3.4천 |
|---|
| 2026.01.02 | ₩88,721 | ₩89,538 | ₩88,694 | ₩89,364 | +0.72% | 1.7만 |
|---|
| 2025.12.31 | ₩88,025 | ₩89,618 | ₩87,637 | ₩89,618 | +1.81% | 5.7천 |
|---|
| 2025.12.30 | ₩87,998 | ₩87,998 | ₩87,047 | ₩87,047 | -1.08% | 5.1천 |
|---|
| 2025.12.29 | ₩87,222 | ₩87,222 | ₩86,887 | ₩86,887 | -0.38% | 900 |
|---|
| 2025.12.26 | ₩86,659 | ₩88,132 | ₩86,606 | ₩87,744 | +1.25% | 6.7천 |
|---|
| 2025.12.24 | ₩87,543 | ₩88,065 | ₩86,673 | ₩86,740 | -0.92% | 4.9천 |
|---|
| 2025.12.23 | ₩96,754 | ₩96,834 | ₩95,013 | ₩95,241 | -1.56% | 3.3만 |
|---|
| 2025.12.22 | ₩95,642 | ₩95,977 | ₩95,535 | ₩95,736 | +0.10% | 1.8만 |
|---|
| 2025.12.19 | ₩94,973 | ₩95,482 | ₩94,853 | ₩95,361 | +0.41% | 6.4천 |
|---|
| 2025.12.18 | ₩94,264 | ₩94,264 | ₩93,942 | ₩93,956 | -0.33% | 6천 |
|---|
| 2025.12.17 | ₩95,816 | ₩95,816 | ₩95,174 | ₩95,268 | -0.57% | 2.4천 |
|---|
| 2025.12.16 | ₩97,182 | ₩97,262 | ₩94,906 | ₩94,906 | -2.34% | 2.5천 |
|---|
| 2025.12.15 | ₩95,549 | ₩96,566 | ₩95,080 | ₩96,432 | +0.92% | 4.7천 |
|---|
| 2025.12.12 | ₩96,459 | ₩96,861 | ₩96,459 | ₩96,673 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩92,121 | ₩93,929 | ₩92,121 | ₩93,929 | +1.96% | 1.5천 |
|---|
| 2025.12.10 | ₩94,023 | ₩94,732 | ₩93,313 | ₩93,634 | -0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩93,460 | ₩94,625 | ₩93,460 | ₩94,478 | +1.09% | 4.2천 |
|---|
| 2025.12.08 | ₩93,915 | ₩95,535 | ₩93,915 | ₩94,719 | +0.86% | 7.1천 |
|---|
| 2025.12.05 | ₩92,844 | ₩94,143 | ₩90,020 | ₩93,929 | +1.17% | 1.1만 |
|---|
| 2025.12.04 | ₩91,532 | ₩92,711 | ₩91,532 | ₩91,787 | +0.28% | 3.1천 |
|---|
| 2025.12.03 | ₩91,345 | ₩91,345 | ₩90,903 | ₩90,997 | -0.38% | 700 |
|---|
| 2025.12.02 | ₩92,349 | ₩92,670 | ₩91,586 | ₩91,639 | -0.77% | 3.5천 |
|---|
| 2025.12.01 | ₩91,626 | ₩91,907 | ₩91,465 | ₩91,840 | +0.23% | 2.7천 |
|---|
| 2025.11.28 | ₩88,493 | ₩88,493 | ₩88,493 | ₩88,493 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩88,574 | ₩89,216 | ₩87,235 | ₩87,235 | -1.51% | 2.5천 |
|---|
| 2025.11.25 | ₩87,596 | ₩88,306 | ₩87,449 | ₩88,306 | +0.81% | 1.1천 |
|---|
| 2025.11.24 | ₩88,841 | ₩88,975 | ₩88,841 | ₩88,975 | +0.15% | 600 |
|---|
| 2025.11.21 | ₩90,073 | ₩90,461 | ₩90,020 | ₩90,461 | +0.43% | 900 |
|---|
| 2025.11.20 | ₩90,983 | ₩91,131 | ₩90,890 | ₩91,131 | +0.16% | 1.1만 |
|---|
| 2025.11.19 | ₩91,947 | ₩92,041 | ₩91,318 | ₩92,041 | +0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩91,666 | ₩91,666 | ₩91,666 | ₩91,666 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩91,559 | ₩91,559 | ₩91,251 | ₩91,399 | -0.18% | 1.6천 |
|---|
| 2025.11.14 | ₩89,297 | ₩92,041 | ₩89,297 | ₩92,001 | +3.03% | 9.4천 |
|---|
| 2025.11.13 | ₩89,471 | ₩90,327 | ₩89,404 | ₩90,327 | +0.96% | 1.2천 |
|---|
| 2025.11.12 | ₩88,748 | ₩88,748 | ₩87,998 | ₩88,293 | -0.51% | 1.1만 |
|---|
| 2025.11.11 | ₩88,922 | ₩88,922 | ₩88,426 | ₩88,654 | -0.30% | 2.2천 |
|---|
| 2025.11.10 | ₩90,073 | ₩90,301 | ₩90,020 | ₩90,020 | -0.06% | 3.2천 |
|---|
| 2025.11.07 | ₩90,314 | ₩90,314 | ₩89,069 | ₩89,832 | -0.53% | 2.2천 |
|---|
| 2025.11.06 | ₩89,859 | ₩89,859 | ₩89,163 | ₩89,163 | -0.77% | 500 |
|---|
| 2025.11.05 | ₩90,247 | ₩91,653 | ₩90,207 | ₩91,626 | +1.53% | 6.4천 |
|---|
| 2025.11.04 | ₩89,123 | ₩89,123 | ₩88,627 | ₩88,681 | -0.50% | 4.5천 |
|---|
| 2025.11.03 | ₩89,658 | ₩89,698 | ₩89,377 | ₩89,377 | -0.31% | 1.8천 |
|---|
| 2025.10.31 | ₩87,891 | ₩88,708 | ₩87,864 | ₩88,493 | +0.69% | 800 |
|---|
| 2025.10.30 | ₩88,132 | ₩88,252 | ₩86,673 | ₩87,583 | -0.62% | 4.5천 |
|---|
| 2025.10.29 | ₩84,276 | ₩86,231 | ₩84,276 | ₩86,204 | +2.29% | 3.2만 |
|---|
| 2025.10.28 | ₩84,089 | ₩84,089 | ₩83,245 | ₩83,620 | -0.56% | 3.1천 |
|---|
| 2025.10.27 | ₩85,762 | ₩85,950 | ₩84,330 | ₩84,330 | -1.67% | 3.3천 |
|---|
| 2025.10.24 | ₩84,905 | ₩85,883 | ₩84,905 | ₩85,093 | +0.22% | 9.5천 |
|---|
| 2025.10.23 | ₩84,571 | ₩85,347 | ₩84,249 | ₩85,013 | +0.52% | 1.4만 |
|---|
| 2025.10.22 | ₩83,526 | ₩83,794 | ₩83,018 | ₩83,299 | -0.27% | 4.5천 |
|---|
| 2025.10.21 | ₩83,473 | ₩83,620 | ₩83,192 | ₩83,486 | +0.02% | 8.8천 |
|---|
| 2025.10.20 | ₩84,999 | ₩85,267 | ₩84,624 | ₩84,624 | -0.44% | 2만 |
|---|
| 2025.10.17 | ₩85,535 | ₩86,298 | ₩85,535 | ₩85,802 | +0.31% | 2.2천 |
|---|
| 2025.10.16 | ₩87,382 | ₩87,382 | ₩84,919 | ₩85,146 | -2.56% | 7.4천 |
|---|
| 2025.10.15 | ₩85,628 | ₩87,288 | ₩85,441 | ₩87,101 | +1.72% | 1.6만 |
|---|
| 2025.10.14 | ₩87,222 | ₩87,222 | ₩86,378 | ₩86,378 | -0.97% | 2.4천 |
|---|
| 2025.10.13 | ₩87,744 | ₩89,029 | ₩86,994 | ₩87,369 | -0.43% | 3.1천 |
|---|
| 2025.10.10 | ₩89,216 | ₩89,216 | ₩86,887 | ₩87,181 | -2.28% | 1.1만 |
|---|