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 | ₩117,714 | ₩118,823 | ₩117,019 | ₩117,019 | -0.59% | 3.5천 |
| 2026.10.08 | ₩120,399 | ₩120,399 | ₩116,819 | ₩117,086 | -2.75% | 3.7천 |
| 2026.10.07 | ₩123,445 | ₩124,047 | ₩120,065 | ₩120,773 | -2.16% | 8.3천 |
| 2026.10.06 | ₩119,023 | ₩119,651 | ₩118,703 | ₩119,651 | +0.53% | 4.2천 |
| 2026.10.05 | ₩120,039 | ₩122,684 | ₩120,039 | ₩120,707 | +0.56% | 9.5천 |
| 2026.10.02 | ₩116,432 | ₩119,010 | ₩115,149 | ₩119,010 | +2.21% | 2만 |
| 2026.10.01 | ₩120,961 | ₩121,882 | ₩116,151 | ₩117,834 | -2.58% | 2.5만 |
| 2026.09.30 | ₩116,632 | ₩119,798 | ₩116,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,649 |
| +1.73% |
| 1.2만 |
| 2026.09.29 | ₩116,218 | ₩118,582 | ₩115,964 | ₩116,592 | +0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩114,748 | ₩116,405 | ₩114,748 | ₩114,935 | +0.16% | 1.7만 |
|---|
| 2026.09.25 | ₩111,876 | ₩113,760 | ₩111,675 | ₩111,675 | -0.18% | 3.6만 |
|---|
| 2026.09.24 | ₩107,360 | ₩111,275 | ₩107,360 | ₩111,275 | +3.65% | 1만 |
|---|
| 2026.09.23 | ₩104,194 | ₩108,215 | ₩104,194 | ₩107,320 | +3.00% | 5.9만 |
|---|
| 2026.09.22 | ₩101,923 | ₩103,259 | ₩101,923 | ₩102,671 | +0.73% | 3천 |
|---|
| 2026.09.21 | ₩102,978 | ₩103,138 | ₩102,243 | ₩102,537 | -0.43% | 4.3천 |
|---|
| 2026.09.18 | ₩104,127 | ₩105,236 | ₩104,127 | ₩104,795 | +0.64% | 3.6만 |
|---|
| 2026.09.17 | ₩103,299 | ₩103,406 | ₩102,243 | ₩102,417 | -0.85% | 1.2만 |
|---|
| 2026.09.16 | ₩105,917 | ₩106,225 | ₩103,700 | ₩105,810 | -0.10% | 3.6만 |
|---|
| 2026.09.15 | ₩106,505 | ₩107,146 | ₩106,144 | ₩106,706 | +0.19% | 4.6만 |
|---|
| 2026.09.14 | ₩106,051 | ₩106,746 | ₩104,034 | ₩105,543 | -0.48% | 5천 |
|---|
| 2026.09.11 | ₩104,408 | ₩106,091 | ₩104,154 | ₩105,957 | +1.48% | 6.4천 |
|---|
| 2026.09.10 | ₩105,583 | ₩106,679 | ₩104,301 | ₩106,291 | +0.67% | 3.5만 |
|---|
| 2026.09.09 | ₩101,148 | ₩103,125 | ₩101,041 | ₩102,617 | +1.45% | 1.8만 |
|---|
| 2026.09.08 | ₩99,985 | ₩101,068 | ₩99,985 | ₩100,894 | +0.91% | 1.8천 |
|---|
| 2026.09.04 | ₩100,613 | ₩100,841 | ₩100,092 | ₩100,787 | +0.17% | 1.6천 |
|---|
| 2026.09.03 | ₩100,199 | ₩101,054 | ₩100,199 | ₩101,054 | +0.85% | 2.1만 |
|---|
| 2026.09.02 | ₩101,776 | ₩101,976 | ₩101,629 | ₩101,629 | -0.14% | 800 |
|---|
| 2026.09.01 | ₩101,976 | ₩102,257 | ₩100,213 | ₩101,963 | -0.01% | 4.7천 |
|---|
| 2026.08.31 | ₩101,869 | ₩101,869 | ₩100,734 | ₩101,228 | -0.63% | 7.6천 |
|---|
| 2026.08.28 | ₩98,503 | ₩99,651 | ₩97,581 | ₩99,398 | +0.91% | 9.8천 |
|---|
| 2026.08.27 | ₩98,102 | ₩98,315 | ₩97,594 | ₩98,315 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩97,501 | ₩98,209 | ₩97,501 | ₩97,848 | +0.36% | 1.7천 |
|---|
| 2026.08.25 | ₩98,489 | ₩98,636 | ₩96,726 | ₩96,966 | -1.55% | 1.4만 |
|---|
| 2026.08.24 | ₩100,667 | ₩100,667 | ₩99,865 | ₩100,092 | -0.57% | 6.1천 |
|---|
| 2026.08.21 | ₩101,843 | ₩102,484 | ₩101,415 | ₩102,136 | +0.29% | 1.1만 |
|---|
| 2026.08.20 | ₩101,121 | ₩101,121 | ₩100,052 | ₩100,934 | -0.18% | 2.2만 |
|---|
| 2026.08.19 | ₩99,491 | ₩99,732 | ₩98,436 | ₩98,756 | -0.74% | 1.1만 |
|---|
| 2026.08.18 | ₩105,343 | ₩105,450 | ₩103,486 | ₩103,619 | -1.64% | 9.3천 |
|---|
| 2026.08.17 | ₩103,272 | ₩105,276 | ₩103,272 | ₩104,541 | +1.23% | 2.5천 |
|---|
| 2026.08.14 | ₩101,201 | ₩102,898 | ₩101,201 | ₩102,177 | +0.96% | 3.7천 |
|---|
| 2026.08.13 | ₩100,560 | ₩100,560 | ₩99,812 | ₩100,092 | -0.46% | 2.6천 |
|---|
| 2026.08.12 | ₩100,814 | ₩101,856 | ₩100,814 | ₩101,776 | +0.95% | 6.1천 |
|---|
| 2026.08.11 | ₩101,108 | ₩101,549 | ₩101,108 | ₩101,468 | +0.36% | 700 |
|---|
| 2026.08.10 | ₩100,827 | ₩102,003 | ₩100,827 | ₩101,575 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩99,197 | ₩100,159 | ₩99,197 | ₩99,705 | +0.51% | 4.2천 |
|---|
| 2026.08.06 | ₩99,077 | ₩100,841 | ₩99,024 | ₩100,132 | +1.07% | 2.7천 |
|---|
| 2026.08.05 | ₩98,409 | ₩99,251 | ₩98,329 | ₩98,596 | +0.19% | 3.2천 |
|---|
| 2026.08.04 | ₩99,718 | ₩99,999 | ₩99,171 | ₩99,171 | -0.55% | 3.2천 |
|---|
| 2026.08.03 | ₩100,800 | ₩101,455 | ₩100,800 | ₩101,402 | +0.60% | 1.3천 |
|---|
| 2026.07.31 | ₩101,535 | ₩103,913 | ₩101,535 | ₩102,778 | +1.22% | 9.5천 |
|---|
| 2026.07.30 | ₩100,199 | ₩100,774 | ₩100,199 | ₩100,266 | +0.07% | 5.6천 |
|---|
| 2026.07.29 | ₩97,527 | ₩100,199 | ₩97,527 | ₩99,839 | +2.37% | 5.3천 |
|---|
| 2026.07.28 | ₩96,058 | ₩96,565 | ₩95,176 | ₩95,296 | -0.79% | 2.2천 |
|---|
| 2026.07.27 | ₩97,634 | ₩97,634 | ₩96,712 | ₩96,712 | -0.94% | 1.5만 |
|---|
| 2026.07.24 | ₩99,144 | ₩99,144 | ₩97,514 | ₩98,503 | -0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩99,919 | ₩100,052 | ₩98,436 | ₩98,837 | -1.08% | 5.3천 |
|---|
| 2026.07.22 | ₩97,314 | ₩97,888 | ₩97,220 | ₩97,821 | +0.52% | 1.2천 |
|---|
| 2026.07.21 | ₩96,779 | ₩97,594 | ₩96,552 | ₩97,541 | +0.79% | 4.4천 |
|---|
| 2026.07.20 | ₩95,136 | ₩96,913 | ₩95,136 | ₩96,165 | +1.08% | 2.4천 |
|---|
| 2026.07.17 | ₩93,346 | ₩94,120 | ₩93,346 | ₩94,120 | +0.83% | 3.2천 |
|---|
| 2026.07.16 | ₩96,205 | ₩96,205 | ₩95,189 | ₩95,189 | -1.06% | 500 |
|---|
| 2026.07.15 | ₩95,229 | ₩95,376 | ₩94,855 | ₩94,922 | -0.32% | 3천 |
|---|
| 2026.07.14 | ₩95,630 | ₩95,630 | ₩94,735 | ₩95,390 | -0.25% | 1.2천 |
|---|
| 2026.07.13 | ₩95,363 | ₩96,298 | ₩95,269 | ₩95,790 | +0.45% | 2.9천 |
|---|
| 2026.07.10 | ₩94,067 | ₩94,495 | ₩93,960 | ₩94,174 | +0.11% | 3.1천 |
|---|
| 2026.07.09 | ₩93,506 | ₩93,947 | ₩93,506 | ₩93,947 | +0.47% | 700 |
|---|
| 2026.07.08 | ₩94,481 | ₩95,189 | ₩94,481 | ₩94,561 | +0.08% | 2.9천 |
|---|
| 2026.07.07 | ₩92,491 | ₩93,640 | ₩92,491 | ₩93,640 | +1.24% | 4.2천 |
|---|
| 2026.07.06 | ₩91,168 | ₩91,609 | ₩90,901 | ₩91,008 | -0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩90,847 | ₩90,981 | ₩90,313 | ₩90,313 | -0.59% | 1.8천 |
|---|
| 2026.07.01 | ₩90,700 | ₩90,700 | ₩89,819 | ₩90,366 | -0.37% | 3천 |
|---|
| 2026.06.30 | ₩87,213 | ₩88,389 | ₩87,147 | ₩88,282 | +1.23% | 6.8천 |
|---|
| 2026.06.29 | ₩85,851 | ₩85,851 | ₩85,370 | ₩85,370 | -0.56% | 1.1천 |
|---|
| 2026.06.26 | ₩86,839 | ₩86,839 | ₩85,797 | ₩85,837 | -1.15% | 5.2천 |
|---|
| 2026.06.25 | ₩85,664 | ₩86,158 | ₩85,650 | ₩85,771 | +0.12% | 3.5천 |
|---|
| 2026.06.24 | ₩85,517 | ₩86,038 | ₩85,396 | ₩85,463 | -0.06% | 3.6천 |
|---|
| 2026.06.23 | ₩89,832 | ₩89,832 | ₩89,525 | ₩89,525 | -0.34% | 800 |
|---|
| 2026.06.22 | ₩89,792 | ₩90,233 | ₩89,792 | ₩89,845 | +0.06% | 9.4천 |
|---|
| 2026.06.18 | ₩86,639 | ₩88,496 | ₩86,639 | ₩88,242 | +1.85% | 1.1만 |
|---|
| 2026.06.17 | ₩89,231 | ₩90,113 | ₩89,017 | ₩89,338 | +0.12% | 4.9천 |
|---|
| 2026.06.16 | ₩90,380 | ₩90,567 | ₩89,204 | ₩89,471 | -1.01% | 4.2천 |
|---|
| 2026.06.15 | ₩90,447 | ₩91,221 | ₩89,885 | ₩91,181 | +0.81% | 1.2천 |
|---|
| 2026.06.12 | ₩91,128 | ₩91,849 | ₩91,061 | ₩91,168 | +0.04% | 3천 |
|---|
| 2026.06.11 | ₩92,771 | ₩92,771 | ₩90,219 | ₩90,340 | -2.62% | 4.1천 |
|---|
| 2026.06.10 | ₩92,945 | ₩94,187 | ₩92,838 | ₩93,827 | +0.95% | 3.6천 |
|---|
| 2026.06.09 | ₩93,506 | ₩94,107 | ₩92,905 | ₩92,945 | -0.60% | 5.2천 |
|---|
| 2026.06.08 | ₩92,704 | ₩94,521 | ₩92,704 | ₩94,454 | +1.89% | 7.2천 |
|---|
| 2026.06.05 | ₩93,640 | ₩93,640 | ₩92,424 | ₩92,798 | -0.90% | 4.6천 |
|---|
| 2026.06.04 | ₩91,395 | ₩91,863 | ₩91,395 | ₩91,742 | +0.38% | 3.4천 |
|---|
| 2026.06.03 | ₩92,464 | ₩93,052 | ₩92,170 | ₩92,197 | -0.29% | 4.4천 |
|---|
| 2026.06.02 | ₩90,821 | ₩91,328 | ₩90,580 | ₩91,248 | +0.47% | 6.2천 |
|---|
| 2026.06.01 | ₩93,519 | ₩93,760 | ₩91,863 | ₩91,929 | -1.70% | 4.3천 |
|---|
| 2026.05.29 | ₩91,929 | ₩92,451 | ₩91,542 | ₩92,451 | +0.57% | 4.2천 |
|---|
| 2026.05.28 | ₩93,132 | ₩93,132 | ₩91,742 | ₩91,983 | -1.23% | 7.1천 |
|---|
| 2026.05.27 | ₩93,065 | ₩93,399 | ₩92,945 | ₩93,332 | +0.29% | 3.8천 |
|---|
| 2026.05.26 | ₩93,012 | ₩94,321 | ₩93,012 | ₩94,174 | +1.25% | 1.2만 |
|---|
| 2026.05.22 | ₩95,470 | ₩96,752 | ₩95,336 | ₩95,336 | -0.14% | 7.8천 |
|---|
| 2026.05.21 | ₩98,796 | ₩99,571 | ₩96,926 | ₩97,073 | -1.74% | 3만 |
|---|
| 2026.05.20 | ₩100,707 | ₩100,720 | ₩97,554 | ₩97,768 | -2.92% | 7.6천 |
|---|
| 2026.05.19 | ₩101,068 | ₩101,535 | ₩100,426 | ₩101,094 | +0.03% | 9.2천 |
|---|
| 2026.05.18 | ₩98,596 | ₩99,732 | ₩97,861 | ₩99,184 | +0.60% | 8.5천 |
|---|
| 2026.05.15 | ₩97,781 | ₩98,863 | ₩97,781 | ₩98,690 | +0.93% | 1.2만 |
|---|
| 2026.05.14 | ₩93,038 | ₩94,361 | ₩93,038 | ₩93,853 | +0.88% | 7.8천 |
|---|
| 2026.05.13 | ₩94,388 | ₩95,016 | ₩94,080 | ₩94,748 | +0.38% | 5천 |
|---|
| 2026.05.12 | ₩93,773 | ₩94,134 | ₩93,653 | ₩94,040 | +0.28% | 7.6천 |
|---|
| 2026.05.11 | ₩90,914 | ₩92,210 | ₩90,914 | ₩92,210 | +1.43% | 1.7천 |
|---|
| 2026.05.08 | ₩90,634 | ₩90,714 | ₩90,340 | ₩90,540 | -0.10% | 4.3천 |
|---|
| 2026.05.07 | ₩90,206 | ₩91,863 | ₩90,206 | ₩91,863 | +1.84% | 2.1천 |
|---|
| 2026.05.06 | ₩90,460 | ₩90,834 | ₩90,099 | ₩90,313 | -0.16% | 6.3천 |
|---|
| 2026.05.05 | ₩93,359 | ₩93,399 | ₩92,517 | ₩92,517 | -0.90% | 3.9천 |
|---|
| 2026.05.04 | ₩93,078 | ₩94,521 | ₩93,078 | ₩93,853 | +0.83% | 1.1만 |
|---|
| 2026.05.01 | ₩92,370 | ₩92,370 | ₩90,767 | ₩92,023 | -0.38% | 4.3천 |
|---|
| 2026.04.30 | ₩92,183 | ₩93,105 | ₩92,183 | ₩93,105 | +1.00% | 800 |
|---|
| 2026.04.29 | ₩92,197 | ₩92,624 | ₩92,157 | ₩92,624 | +0.46% | 2.4천 |
|---|
| 2026.04.28 | ₩91,422 | ₩91,422 | ₩90,513 | ₩90,513 | -0.99% | 7.3천 |
|---|
| 2026.04.27 | ₩89,551 | ₩90,540 | ₩89,551 | ₩90,540 | +1.10% | 3.9천 |
|---|
| 2026.04.24 | ₩90,567 | ₩90,567 | ₩89,271 | ₩89,364 | -1.33% | 1.5천 |
|---|
| 2026.04.23 | ₩88,710 | ₩89,511 | ₩88,456 | ₩89,485 | +0.87% | 1천 |
|---|
| 2026.04.22 | ₩88,162 | ₩89,124 | ₩87,935 | ₩89,057 | +1.02% | 2.5천 |
|---|
| 2026.04.21 | ₩88,068 | ₩89,445 | ₩88,068 | ₩89,445 | +1.56% | 2천 |
|---|
| 2026.04.20 | ₩88,015 | ₩88,870 | ₩87,975 | ₩88,095 | +0.09% | 2.1천 |
|---|
| 2026.04.17 | ₩88,215 | ₩88,429 | ₩87,654 | ₩88,095 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩88,483 | ₩90,473 | ₩88,483 | ₩90,179 | +1.92% | 1.6천 |
|---|
| 2026.04.15 | ₩87,908 | ₩88,803 | ₩87,908 | ₩88,643 | +0.84% | 4.1천 |
|---|
| 2026.04.14 | ₩88,937 | ₩89,044 | ₩87,467 | ₩87,494 | -1.62% | 3.7천 |
|---|
| 2026.04.13 | ₩89,832 | ₩90,166 | ₩88,736 | ₩88,736 | -1.22% | 3.5천 |
|---|
| 2026.04.10 | ₩89,404 | ₩90,166 | ₩89,404 | ₩89,672 | +0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩88,977 | ₩89,591 | ₩88,242 | ₩88,843 | -0.15% | 9.1천 |
|---|
| 2026.04.08 | ₩86,799 | ₩88,523 | ₩86,799 | ₩88,175 | +1.59% | 7.6천 |
|---|
| 2026.04.07 | ₩89,324 | ₩90,647 | ₩89,164 | ₩89,164 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩89,578 | ₩89,578 | ₩88,469 | ₩88,843 | -0.82% | 3.8천 |
|---|
| 2026.04.02 | ₩90,500 | ₩90,634 | ₩88,429 | ₩88,656 | -2.04% | 1.4만 |
|---|
| 2026.04.01 | ₩90,019 | ₩90,019 | ₩88,964 | ₩89,939 | -0.09% | 2.2만 |
|---|
| 2026.03.31 | ₩89,177 | ₩89,952 | ₩88,483 | ₩89,939 | +0.85% | 5.7천 |
|---|
| 2026.03.30 | ₩89,899 | ₩90,433 | ₩89,137 | ₩89,498 | -0.45% | 8.8천 |
|---|
| 2026.03.27 | ₩93,519 | ₩93,519 | ₩92,237 | ₩93,132 | -0.41% | 3.2천 |
|---|
| 2026.03.26 | ₩90,821 | ₩91,515 | ₩90,219 | ₩91,422 | +0.66% | 3.2천 |
|---|
| 2026.03.25 | ₩89,605 | ₩90,153 | ₩89,298 | ₩89,364 | -0.27% | 1.5만 |
|---|
| 2026.03.24 | ₩93,279 | ₩93,519 | ₩91,876 | ₩91,876 | -1.50% | 4.6천 |
|---|
| 2026.03.23 | ₩91,008 | ₩92,370 | ₩90,019 | ₩90,807 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩89,859 | ₩93,185 | ₩89,859 | ₩92,758 | +3.23% | 2.2만 |
|---|
| 2026.03.19 | ₩89,044 | ₩89,324 | ₩87,227 | ₩87,694 | -1.52% | 1.8만 |
|---|
| 2026.03.18 | ₩88,790 | ₩89,431 | ₩88,443 | ₩89,338 | +0.62% | 9.3천 |
|---|
| 2026.03.17 | ₩88,055 | ₩88,175 | ₩87,641 | ₩87,815 | -0.27% | 7.6천 |
|---|
| 2026.03.16 | ₩88,656 | ₩89,097 | ₩88,175 | ₩88,683 | +0.03% | 8천 |
|---|
| 2026.03.13 | ₩89,217 | ₩90,781 | ₩89,084 | ₩90,607 | +1.56% | 4.9천 |
|---|
| 2026.03.12 | ₩89,498 | ₩89,498 | ₩88,777 | ₩89,151 | -0.39% | 5.8천 |
|---|
| 2026.03.11 | ₩87,841 | ₩88,509 | ₩87,841 | ₩88,389 | +0.62% | 5.2천 |
|---|
| 2026.03.10 | ₩83,900 | ₩85,316 | ₩83,900 | ₩85,316 | +1.69% | 1천 |
|---|
| 2026.03.09 | ₩85,330 | ₩85,597 | ₩82,618 | ₩82,724 | -3.05% | 5.1천 |
|---|
| 2026.03.06 | ₩86,091 | ₩86,091 | ₩83,580 | ₩84,916 | -1.37% | 5.9천 |
|---|
| 2026.03.05 | ₩84,341 | ₩84,555 | ₩83,580 | ₩83,954 | -0.46% | 1.4만 |
|---|
| 2026.03.04 | ₩82,457 | ₩82,871 | ₩82,190 | ₩82,805 | +0.42% | 4.8천 |
|---|
| 2026.03.03 | ₩83,312 | ₩83,326 | ₩81,789 | ₩81,910 | -1.68% | 1.7만 |
|---|
| 2026.03.02 | ₩80,627 | ₩82,070 | ₩80,627 | ₩81,682 | +1.31% | 3.6만 |
|---|
| 2026.02.27 | ₩79,465 | ₩79,665 | ₩79,131 | ₩79,171 | -0.37% | 5.9천 |
|---|
| 2026.02.26 | ₩80,921 | ₩81,014 | ₩80,306 | ₩80,400 | -0.64% | 4.6천 |
|---|
| 2026.02.25 | ₩82,057 | ₩82,057 | ₩81,175 | ₩81,642 | -0.50% | 5천 |
|---|
| 2026.02.24 | ₩81,629 | ₩81,736 | ₩81,215 | ₩81,522 | -0.13% | 2.7천 |
|---|
| 2026.02.23 | ₩82,484 | ₩82,484 | ₩81,348 | ₩81,843 | -0.78% | 1만 |
|---|
| 2026.02.20 | ₩81,950 | ₩83,900 | ₩81,950 | ₩82,671 | +0.88% | 1.1만 |
|---|
| 2026.02.19 | ₩82,818 | ₩82,885 | ₩81,816 | ₩81,816 | -1.21% | 4.8천 |
|---|
| 2026.02.18 | ₩81,963 | ₩83,272 | ₩81,682 | ₩82,511 | +0.67% | 4.3천 |
|---|
| 2026.02.17 | ₩81,228 | ₩81,602 | ₩80,908 | ₩81,455 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩81,990 | ₩82,177 | ₩81,723 | ₩81,856 | -0.16% | 1만 |
|---|
| 2026.02.12 | ₩84,875 | ₩84,875 | ₩82,805 | ₩82,885 | -2.35% | 8.8천 |
|---|
| 2026.02.11 | ₩86,372 | ₩86,719 | ₩85,356 | ₩86,519 | +0.17% | 6.1천 |
|---|
| 2026.02.10 | ₩85,837 | ₩85,837 | ₩85,009 | ₩85,009 | -0.96% | 1.1만 |
|---|
| 2026.02.09 | ₩89,044 | ₩89,551 | ₩87,988 | ₩88,149 | -1.01% | 3.6천 |
|---|
| 2026.02.06 | ₩88,122 | ₩88,683 | ₩88,122 | ₩88,202 | +0.09% | 2.6천 |
|---|
| 2026.02.05 | ₩88,790 | ₩88,790 | ₩88,122 | ₩88,122 | -0.75% | 3.7천 |
|---|
| 2026.02.04 | ₩90,821 | ₩91,048 | ₩90,620 | ₩90,968 | +0.16% | 3.7천 |
|---|
| 2026.02.03 | ₩91,208 | ₩91,208 | ₩90,259 | ₩90,273 | -1.03% | 4.9천 |
|---|
| 2026.02.02 | ₩89,565 | ₩90,834 | ₩89,565 | ₩90,834 | +1.42% | 2.4천 |
|---|
| 2026.01.30 | ₩89,298 | ₩90,353 | ₩88,870 | ₩90,353 | +1.18% | 1.8만 |
|---|
| 2026.01.29 | ₩89,939 | ₩90,139 | ₩88,549 | ₩88,549 | -1.54% | 6.4천 |
|---|
| 2026.01.28 | ₩88,897 | ₩89,284 | ₩88,736 | ₩88,736 | -0.18% | 2.8천 |
|---|
| 2026.01.27 | ₩87,013 | ₩88,175 | ₩86,839 | ₩88,175 | +1.34% | 4.8만 |
|---|
| 2026.01.26 | ₩86,211 | ₩86,826 | ₩85,904 | ₩86,479 | +0.31% | 3.7만 |
|---|
| 2026.01.23 | ₩87,935 | ₩88,095 | ₩87,374 | ₩87,534 | -0.46% | 3.4만 |
|---|
| 2026.01.22 | ₩89,498 | ₩89,632 | ₩88,068 | ₩88,068 | -1.60% | 1.9천 |
|---|
| 2026.01.21 | ₩90,914 | ₩91,221 | ₩88,977 | ₩89,284 | -1.79% | 6.2천 |
|---|
| 2026.01.20 | ₩91,595 | ₩91,662 | ₩90,487 | ₩91,355 | -0.26% | 2.3만 |
|---|
| 2026.01.16 | ₩86,933 | ₩87,895 | ₩86,505 | ₩87,761 | +0.95% | 3천 |
|---|
| 2026.01.15 | ₩85,330 | ₩86,158 | ₩85,290 | ₩86,158 | +0.97% | 2.9천 |
|---|
| 2026.01.14 | ₩87,360 | ₩87,360 | ₩86,038 | ₩86,198 | -1.33% | 8.2천 |
|---|
| 2026.01.13 | ₩87,481 | ₩88,362 | ₩87,454 | ₩87,734 | +0.29% | 1.7만 |
|---|
| 2026.01.12 | ₩88,790 | ₩88,817 | ₩87,694 | ₩88,202 | -0.66% | 1.1만 |
|---|
| 2026.01.09 | ₩89,257 | ₩89,257 | ₩87,026 | ₩87,374 | -2.11% | 1.6만 |
|---|
| 2026.01.08 | ₩89,298 | ₩89,298 | ₩88,589 | ₩89,044 | -0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩87,427 | ₩87,721 | ₩87,107 | ₩87,534 | +0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩89,498 | ₩89,966 | ₩89,057 | ₩89,057 | -0.49% | 3.1천 |
|---|
| 2026.01.05 | ₩89,364 | ₩89,364 | ₩88,723 | ₩88,723 | -0.72% | 3.4천 |
|---|
| 2026.01.02 | ₩88,536 | ₩89,351 | ₩88,509 | ₩89,177 | +0.72% | 1.7만 |
|---|
| 2025.12.31 | ₩87,841 | ₩89,431 | ₩87,454 | ₩89,431 | +1.81% | 5.7천 |
|---|
| 2025.12.30 | ₩87,815 | ₩87,815 | ₩86,866 | ₩86,866 | -1.08% | 5.1천 |
|---|
| 2025.12.29 | ₩87,040 | ₩87,040 | ₩86,706 | ₩86,706 | -0.38% | 900 |
|---|
| 2025.12.26 | ₩86,479 | ₩87,948 | ₩86,425 | ₩87,561 | +1.25% | 6.7천 |
|---|
| 2025.12.24 | ₩87,360 | ₩87,881 | ₩86,492 | ₩86,559 | -0.92% | 4.9천 |
|---|
| 2025.12.23 | ₩96,552 | ₩96,632 | ₩94,815 | ₩95,042 | -1.56% | 3.3만 |
|---|
| 2025.12.22 | ₩95,443 | ₩95,777 | ₩95,336 | ₩95,537 | +0.10% | 1.8만 |
|---|
| 2025.12.19 | ₩94,775 | ₩95,283 | ₩94,655 | ₩95,163 | +0.41% | 6.4천 |
|---|
| 2025.12.18 | ₩94,067 | ₩94,067 | ₩93,746 | ₩93,760 | -0.33% | 6천 |
|---|
| 2025.12.17 | ₩95,617 | ₩95,617 | ₩94,976 | ₩95,069 | -0.57% | 2.4천 |
|---|
| 2025.12.16 | ₩96,980 | ₩97,060 | ₩94,708 | ₩94,708 | -2.34% | 2.5천 |
|---|
| 2025.12.15 | ₩95,350 | ₩96,365 | ₩94,882 | ₩96,231 | +0.92% | 4.7천 |
|---|
| 2025.12.12 | ₩96,258 | ₩96,659 | ₩96,258 | ₩96,472 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩91,929 | ₩93,733 | ₩91,929 | ₩93,733 | +1.96% | 1.5천 |
|---|
| 2025.12.10 | ₩93,827 | ₩94,535 | ₩93,118 | ₩93,439 | -0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩93,265 | ₩94,428 | ₩93,265 | ₩94,281 | +1.09% | 4.2천 |
|---|
| 2025.12.08 | ₩93,720 | ₩95,336 | ₩93,720 | ₩94,521 | +0.86% | 7.1천 |
|---|
| 2025.12.05 | ₩92,651 | ₩93,947 | ₩89,832 | ₩93,733 | +1.17% | 1.1만 |
|---|
| 2025.12.04 | ₩91,342 | ₩92,517 | ₩91,342 | ₩91,595 | +0.28% | 3.1천 |
|---|
| 2025.12.03 | ₩91,155 | ₩91,155 | ₩90,714 | ₩90,807 | -0.38% | 700 |
|---|
| 2025.12.02 | ₩92,157 | ₩92,477 | ₩91,395 | ₩91,449 | -0.77% | 3.5천 |
|---|
| 2025.12.01 | ₩91,435 | ₩91,716 | ₩91,275 | ₩91,649 | +0.23% | 2.7천 |
|---|
| 2025.11.28 | ₩88,309 | ₩88,309 | ₩88,309 | ₩88,309 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩88,389 | ₩89,030 | ₩87,053 | ₩87,053 | -1.51% | 2.5천 |
|---|
| 2025.11.25 | ₩87,414 | ₩88,122 | ₩87,267 | ₩88,122 | +0.81% | 1.1천 |
|---|
| 2025.11.24 | ₩88,656 | ₩88,790 | ₩88,656 | ₩88,790 | +0.15% | 600 |
|---|
| 2025.11.21 | ₩89,885 | ₩90,273 | ₩89,832 | ₩90,273 | +0.43% | 900 |
|---|
| 2025.11.20 | ₩90,794 | ₩90,941 | ₩90,700 | ₩90,941 | +0.16% | 1.1만 |
|---|
| 2025.11.19 | ₩91,756 | ₩91,849 | ₩91,128 | ₩91,849 | +0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩91,475 | ₩91,475 | ₩91,475 | ₩91,475 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩91,368 | ₩91,368 | ₩91,061 | ₩91,208 | -0.18% | 1.6천 |
|---|
| 2025.11.14 | ₩89,111 | ₩91,849 | ₩89,111 | ₩91,809 | +3.03% | 9.4천 |
|---|
| 2025.11.13 | ₩89,284 | ₩90,139 | ₩89,217 | ₩90,139 | +0.96% | 1.2천 |
|---|
| 2025.11.12 | ₩88,563 | ₩88,563 | ₩87,815 | ₩88,109 | -0.51% | 1.1만 |
|---|
| 2025.11.11 | ₩88,736 | ₩88,736 | ₩88,242 | ₩88,469 | -0.30% | 2.2천 |
|---|
| 2025.11.10 | ₩89,885 | ₩90,113 | ₩89,832 | ₩89,832 | -0.06% | 3.2천 |
|---|
| 2025.11.07 | ₩90,126 | ₩90,126 | ₩88,883 | ₩89,645 | -0.53% | 2.2천 |
|---|
| 2025.11.06 | ₩89,672 | ₩89,672 | ₩88,977 | ₩88,977 | -0.77% | 500 |
|---|
| 2025.11.05 | ₩90,059 | ₩91,462 | ₩90,019 | ₩91,435 | +1.53% | 6.4천 |
|---|
| 2025.11.04 | ₩88,937 | ₩88,937 | ₩88,443 | ₩88,496 | -0.50% | 4.5천 |
|---|
| 2025.11.03 | ₩89,471 | ₩89,511 | ₩89,191 | ₩89,191 | -0.31% | 1.8천 |
|---|
| 2025.10.31 | ₩87,708 | ₩88,523 | ₩87,681 | ₩88,309 | +0.69% | 800 |
|---|
| 2025.10.30 | ₩87,948 | ₩88,068 | ₩86,492 | ₩87,400 | -0.62% | 4.5천 |
|---|
| 2025.10.29 | ₩84,101 | ₩86,051 | ₩84,101 | ₩86,024 | +2.29% | 3.2만 |
|---|
| 2025.10.28 | ₩83,914 | ₩83,914 | ₩83,072 | ₩83,446 | -0.56% | 3.1천 |
|---|
| 2025.10.27 | ₩85,584 | ₩85,771 | ₩84,154 | ₩84,154 | -1.67% | 3.3천 |
|---|
| 2025.10.24 | ₩84,728 | ₩85,704 | ₩84,728 | ₩84,916 | +0.22% | 9.5천 |
|---|
| 2025.10.23 | ₩84,394 | ₩85,169 | ₩84,074 | ₩84,835 | +0.52% | 1.4만 |
|---|
| 2025.10.22 | ₩83,352 | ₩83,620 | ₩82,845 | ₩83,125 | -0.27% | 4.5천 |
|---|
| 2025.10.21 | ₩83,299 | ₩83,446 | ₩83,018 | ₩83,312 | +0.02% | 8.8천 |
|---|
| 2025.10.20 | ₩84,822 | ₩85,089 | ₩84,448 | ₩84,448 | -0.44% | 2만 |
|---|
| 2025.10.17 | ₩85,356 | ₩86,118 | ₩85,356 | ₩85,624 | +0.31% | 2.2천 |
|---|
| 2025.10.16 | ₩87,200 | ₩87,200 | ₩84,742 | ₩84,969 | -2.56% | 7.4천 |
|---|
| 2025.10.15 | ₩85,450 | ₩87,107 | ₩85,263 | ₩86,920 | +1.72% | 1.6만 |
|---|
| 2025.10.14 | ₩87,040 | ₩87,040 | ₩86,198 | ₩86,198 | -0.97% | 2.4천 |
|---|
| 2025.10.13 | ₩87,561 | ₩88,843 | ₩86,813 | ₩87,187 | -0.43% | 3.1천 |
|---|
| 2025.10.10 | ₩89,030 | ₩89,030 | ₩86,706 | ₩87,000 | -2.28% | 1.1만 |
|---|