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 | ₩117,742 | ₩118,851 | ₩117,047 | ₩117,047 | -0.59% | 3.5천 |
| 2026.10.08 | ₩120,428 | ₩120,428 | ₩116,847 | ₩117,114 | -2.75% | 3.7천 |
| 2026.10.07 | ₩123,475 | ₩124,076 | ₩120,094 | ₩120,802 | -2.16% | 8.3천 |
| 2026.10.06 | ₩119,052 | ₩119,680 | ₩118,731 | ₩119,680 | +0.53% | 4.2천 |
| 2026.10.05 | ₩120,067 | ₩122,713 | ₩120,067 | ₩120,736 | +0.56% | 9.5천 |
| 2026.10.02 | ₩116,459 | ₩119,038 | ₩115,177 | ₩119,038 | +2.21% | 2만 |
| 2026.10.01 | ₩120,990 | ₩121,912 | ₩116,179 | ₩117,863 | -2.58% | 2.5만 |
| 2026.09.30 | ₩116,660 | ₩119,827 | ₩116,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,678 |
| +1.73% |
| 1.2만 |
| 2026.09.29 | ₩116,246 | ₩118,611 | ₩115,992 | ₩116,620 | +0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩114,776 | ₩116,433 | ₩114,776 | ₩114,963 | +0.16% | 1.7만 |
|---|
| 2026.09.25 | ₩111,903 | ₩113,787 | ₩111,702 | ₩111,702 | -0.18% | 3.6만 |
|---|
| 2026.09.24 | ₩107,386 | ₩111,301 | ₩107,386 | ₩111,301 | +3.65% | 1만 |
|---|
| 2026.09.23 | ₩104,219 | ₩108,241 | ₩104,219 | ₩107,346 | +3.00% | 5.9만 |
|---|
| 2026.09.22 | ₩101,947 | ₩103,283 | ₩101,947 | ₩102,695 | +0.73% | 3천 |
|---|
| 2026.09.21 | ₩103,003 | ₩103,163 | ₩102,268 | ₩102,562 | -0.43% | 4.3천 |
|---|
| 2026.09.18 | ₩104,152 | ₩105,261 | ₩104,152 | ₩104,820 | +0.64% | 3.6만 |
|---|
| 2026.09.17 | ₩103,323 | ₩103,430 | ₩102,268 | ₩102,442 | -0.85% | 1.2만 |
|---|
| 2026.09.16 | ₩105,943 | ₩106,250 | ₩103,724 | ₩105,836 | -0.10% | 3.6만 |
|---|
| 2026.09.15 | ₩106,531 | ₩107,172 | ₩106,170 | ₩106,731 | +0.19% | 4.6만 |
|---|
| 2026.09.14 | ₩106,076 | ₩106,771 | ₩104,058 | ₩105,568 | -0.48% | 5천 |
|---|
| 2026.09.11 | ₩104,433 | ₩106,116 | ₩104,179 | ₩105,983 | +1.48% | 6.4천 |
|---|
| 2026.09.10 | ₩105,609 | ₩106,704 | ₩104,326 | ₩106,317 | +0.67% | 3.5만 |
|---|
| 2026.09.09 | ₩101,172 | ₩103,150 | ₩101,065 | ₩102,642 | +1.45% | 1.8만 |
|---|
| 2026.09.08 | ₩100,009 | ₩101,092 | ₩100,009 | ₩100,918 | +0.91% | 1.8천 |
|---|
| 2026.09.04 | ₩100,638 | ₩100,865 | ₩100,116 | ₩100,811 | +0.17% | 1.6천 |
|---|
| 2026.09.03 | ₩100,223 | ₩101,078 | ₩100,223 | ₩101,078 | +0.85% | 2.1만 |
|---|
| 2026.09.02 | ₩101,800 | ₩102,001 | ₩101,653 | ₩101,653 | -0.14% | 800 |
|---|
| 2026.09.01 | ₩102,001 | ₩102,281 | ₩100,237 | ₩101,987 | -0.01% | 4.7천 |
|---|
| 2026.08.31 | ₩101,894 | ₩101,894 | ₩100,758 | ₩101,252 | -0.63% | 7.6천 |
|---|
| 2026.08.28 | ₩98,526 | ₩99,675 | ₩97,604 | ₩99,421 | +0.91% | 9.8천 |
|---|
| 2026.08.27 | ₩98,125 | ₩98,339 | ₩97,617 | ₩98,339 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩97,524 | ₩98,232 | ₩97,524 | ₩97,871 | +0.36% | 1.7천 |
|---|
| 2026.08.25 | ₩98,513 | ₩98,660 | ₩96,749 | ₩96,989 | -1.55% | 1.4만 |
|---|
| 2026.08.24 | ₩100,691 | ₩100,691 | ₩99,889 | ₩100,116 | -0.57% | 6.1천 |
|---|
| 2026.08.21 | ₩101,867 | ₩102,508 | ₩101,439 | ₩102,161 | +0.29% | 1.1만 |
|---|
| 2026.08.20 | ₩101,145 | ₩101,145 | ₩100,076 | ₩100,958 | -0.18% | 2.2만 |
|---|
| 2026.08.19 | ₩99,515 | ₩99,756 | ₩98,459 | ₩98,780 | -0.74% | 1.1만 |
|---|
| 2026.08.18 | ₩105,368 | ₩105,475 | ₩103,511 | ₩103,644 | -1.64% | 9.3천 |
|---|
| 2026.08.17 | ₩103,297 | ₩105,301 | ₩103,297 | ₩104,566 | +1.23% | 2.5천 |
|---|
| 2026.08.14 | ₩101,225 | ₩102,923 | ₩101,225 | ₩102,201 | +0.96% | 3.7천 |
|---|
| 2026.08.13 | ₩100,584 | ₩100,584 | ₩99,836 | ₩100,116 | -0.46% | 2.6천 |
|---|
| 2026.08.12 | ₩100,838 | ₩101,880 | ₩100,838 | ₩101,800 | +0.95% | 6.1천 |
|---|
| 2026.08.11 | ₩101,132 | ₩101,573 | ₩101,132 | ₩101,493 | +0.36% | 700 |
|---|
| 2026.08.10 | ₩100,851 | ₩102,027 | ₩100,851 | ₩101,600 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩99,221 | ₩100,183 | ₩99,221 | ₩99,729 | +0.51% | 4.2천 |
|---|
| 2026.08.06 | ₩99,101 | ₩100,865 | ₩99,047 | ₩100,156 | +1.07% | 2.7천 |
|---|
| 2026.08.05 | ₩98,433 | ₩99,274 | ₩98,352 | ₩98,620 | +0.19% | 3.2천 |
|---|
| 2026.08.04 | ₩99,742 | ₩100,023 | ₩99,194 | ₩99,194 | -0.55% | 3.2천 |
|---|
| 2026.08.03 | ₩100,825 | ₩101,479 | ₩100,825 | ₩101,426 | +0.60% | 1.3천 |
|---|
| 2026.07.31 | ₩101,560 | ₩103,938 | ₩101,560 | ₩102,802 | +1.22% | 9.5천 |
|---|
| 2026.07.30 | ₩100,223 | ₩100,798 | ₩100,223 | ₩100,290 | +0.07% | 5.6천 |
|---|
| 2026.07.29 | ₩97,551 | ₩100,223 | ₩97,551 | ₩99,862 | +2.37% | 5.3천 |
|---|
| 2026.07.28 | ₩96,081 | ₩96,588 | ₩95,199 | ₩95,319 | -0.79% | 2.2천 |
|---|
| 2026.07.27 | ₩97,658 | ₩97,658 | ₩96,735 | ₩96,735 | -0.94% | 1.5만 |
|---|
| 2026.07.24 | ₩99,168 | ₩99,168 | ₩97,537 | ₩98,526 | -0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩99,943 | ₩100,076 | ₩98,459 | ₩98,860 | -1.08% | 5.3천 |
|---|
| 2026.07.22 | ₩97,337 | ₩97,911 | ₩97,243 | ₩97,845 | +0.52% | 1.2천 |
|---|
| 2026.07.21 | ₩96,802 | ₩97,617 | ₩96,575 | ₩97,564 | +0.79% | 4.4천 |
|---|
| 2026.07.20 | ₩95,159 | ₩96,936 | ₩95,159 | ₩96,188 | +1.08% | 2.4천 |
|---|
| 2026.07.17 | ₩93,368 | ₩94,143 | ₩93,368 | ₩94,143 | +0.83% | 3.2천 |
|---|
| 2026.07.16 | ₩96,228 | ₩96,228 | ₩95,212 | ₩95,212 | -1.06% | 500 |
|---|
| 2026.07.15 | ₩95,252 | ₩95,399 | ₩94,878 | ₩94,945 | -0.32% | 3천 |
|---|
| 2026.07.14 | ₩95,653 | ₩95,653 | ₩94,758 | ₩95,413 | -0.25% | 1.2천 |
|---|
| 2026.07.13 | ₩95,386 | ₩96,321 | ₩95,292 | ₩95,813 | +0.45% | 2.9천 |
|---|
| 2026.07.10 | ₩94,090 | ₩94,517 | ₩93,983 | ₩94,196 | +0.11% | 3.1천 |
|---|
| 2026.07.09 | ₩93,528 | ₩93,969 | ₩93,528 | ₩93,969 | +0.47% | 700 |
|---|
| 2026.07.08 | ₩94,504 | ₩95,212 | ₩94,504 | ₩94,584 | +0.08% | 2.9천 |
|---|
| 2026.07.07 | ₩92,513 | ₩93,662 | ₩92,513 | ₩93,662 | +1.24% | 4.2천 |
|---|
| 2026.07.06 | ₩91,190 | ₩91,631 | ₩90,923 | ₩91,029 | -0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩90,869 | ₩91,003 | ₩90,335 | ₩90,335 | -0.59% | 1.8천 |
|---|
| 2026.07.01 | ₩90,722 | ₩90,722 | ₩89,840 | ₩90,388 | -0.37% | 3천 |
|---|
| 2026.06.30 | ₩87,234 | ₩88,410 | ₩87,168 | ₩88,303 | +1.23% | 6.8천 |
|---|
| 2026.06.29 | ₩85,871 | ₩85,871 | ₩85,390 | ₩85,390 | -0.56% | 1.1천 |
|---|
| 2026.06.26 | ₩86,860 | ₩86,860 | ₩85,818 | ₩85,858 | -1.15% | 5.2천 |
|---|
| 2026.06.25 | ₩85,684 | ₩86,179 | ₩85,671 | ₩85,791 | +0.12% | 3.5천 |
|---|
| 2026.06.24 | ₩85,537 | ₩86,058 | ₩85,417 | ₩85,484 | -0.06% | 3.6천 |
|---|
| 2026.06.23 | ₩89,853 | ₩89,853 | ₩89,546 | ₩89,546 | -0.34% | 800 |
|---|
| 2026.06.22 | ₩89,813 | ₩90,254 | ₩89,813 | ₩89,867 | +0.06% | 9.4천 |
|---|
| 2026.06.18 | ₩86,660 | ₩88,517 | ₩86,660 | ₩88,263 | +1.85% | 1.1만 |
|---|
| 2026.06.17 | ₩89,252 | ₩90,134 | ₩89,038 | ₩89,359 | +0.12% | 4.9천 |
|---|
| 2026.06.16 | ₩90,401 | ₩90,588 | ₩89,225 | ₩89,493 | -1.01% | 4.2천 |
|---|
| 2026.06.15 | ₩90,468 | ₩91,243 | ₩89,907 | ₩91,203 | +0.81% | 1.2천 |
|---|
| 2026.06.12 | ₩91,150 | ₩91,871 | ₩91,083 | ₩91,190 | +0.04% | 3천 |
|---|
| 2026.06.11 | ₩92,793 | ₩92,793 | ₩90,241 | ₩90,361 | -2.62% | 4.1천 |
|---|
| 2026.06.10 | ₩92,967 | ₩94,210 | ₩92,860 | ₩93,849 | +0.95% | 3.6천 |
|---|
| 2026.06.09 | ₩93,528 | ₩94,130 | ₩92,927 | ₩92,967 | -0.60% | 5.2천 |
|---|
| 2026.06.08 | ₩92,727 | ₩94,544 | ₩92,727 | ₩94,477 | +1.89% | 7.2천 |
|---|
| 2026.06.05 | ₩93,662 | ₩93,662 | ₩92,446 | ₩92,820 | -0.90% | 4.6천 |
|---|
| 2026.06.04 | ₩91,417 | ₩91,885 | ₩91,417 | ₩91,764 | +0.38% | 3.4천 |
|---|
| 2026.06.03 | ₩92,486 | ₩93,074 | ₩92,192 | ₩92,219 | -0.29% | 4.4천 |
|---|
| 2026.06.02 | ₩90,842 | ₩91,350 | ₩90,602 | ₩91,270 | +0.47% | 6.2천 |
|---|
| 2026.06.01 | ₩93,542 | ₩93,782 | ₩91,885 | ₩91,951 | -1.70% | 4.3천 |
|---|
| 2026.05.29 | ₩91,951 | ₩92,473 | ₩91,564 | ₩92,473 | +0.57% | 4.2천 |
|---|
| 2026.05.28 | ₩93,154 | ₩93,154 | ₩91,764 | ₩92,005 | -1.23% | 7.1천 |
|---|
| 2026.05.27 | ₩93,087 | ₩93,421 | ₩92,967 | ₩93,355 | +0.29% | 3.8천 |
|---|
| 2026.05.26 | ₩93,034 | ₩94,343 | ₩93,034 | ₩94,196 | +1.25% | 1.2만 |
|---|
| 2026.05.22 | ₩95,493 | ₩96,776 | ₩95,359 | ₩95,359 | -0.14% | 7.8천 |
|---|
| 2026.05.21 | ₩98,820 | ₩99,595 | ₩96,949 | ₩97,096 | -1.74% | 3만 |
|---|
| 2026.05.20 | ₩100,731 | ₩100,744 | ₩97,577 | ₩97,791 | -2.92% | 7.6천 |
|---|
| 2026.05.19 | ₩101,092 | ₩101,560 | ₩100,450 | ₩101,119 | +0.03% | 9.2천 |
|---|
| 2026.05.18 | ₩98,620 | ₩99,756 | ₩97,885 | ₩99,208 | +0.60% | 8.5천 |
|---|
| 2026.05.15 | ₩97,805 | ₩98,887 | ₩97,805 | ₩98,713 | +0.93% | 1.2만 |
|---|
| 2026.05.14 | ₩93,061 | ₩94,384 | ₩93,061 | ₩93,876 | +0.88% | 7.8천 |
|---|
| 2026.05.13 | ₩94,410 | ₩95,038 | ₩94,103 | ₩94,771 | +0.38% | 5천 |
|---|
| 2026.05.12 | ₩93,796 | ₩94,156 | ₩93,675 | ₩94,063 | +0.28% | 7.6천 |
|---|
| 2026.05.11 | ₩90,936 | ₩92,232 | ₩90,936 | ₩92,232 | +1.43% | 1.7천 |
|---|
| 2026.05.08 | ₩90,655 | ₩90,735 | ₩90,361 | ₩90,562 | -0.10% | 4.3천 |
|---|
| 2026.05.07 | ₩90,228 | ₩91,885 | ₩90,228 | ₩91,885 | +1.84% | 2.1천 |
|---|
| 2026.05.06 | ₩90,482 | ₩90,856 | ₩90,121 | ₩90,335 | -0.16% | 6.3천 |
|---|
| 2026.05.05 | ₩93,381 | ₩93,421 | ₩92,539 | ₩92,539 | -0.90% | 3.9천 |
|---|
| 2026.05.04 | ₩93,101 | ₩94,544 | ₩93,101 | ₩93,876 | +0.83% | 1.1만 |
|---|
| 2026.05.01 | ₩92,392 | ₩92,392 | ₩90,789 | ₩92,045 | -0.38% | 4.3천 |
|---|
| 2026.04.30 | ₩92,205 | ₩93,127 | ₩92,205 | ₩93,127 | +1.00% | 800 |
|---|
| 2026.04.29 | ₩92,219 | ₩92,646 | ₩92,179 | ₩92,646 | +0.46% | 2.4천 |
|---|
| 2026.04.28 | ₩91,444 | ₩91,444 | ₩90,535 | ₩90,535 | -0.99% | 7.3천 |
|---|
| 2026.04.27 | ₩89,573 | ₩90,562 | ₩89,573 | ₩90,562 | +1.10% | 3.9천 |
|---|
| 2026.04.24 | ₩90,588 | ₩90,588 | ₩89,292 | ₩89,386 | -1.33% | 1.5천 |
|---|
| 2026.04.23 | ₩88,731 | ₩89,533 | ₩88,477 | ₩89,506 | +0.87% | 1천 |
|---|
| 2026.04.22 | ₩88,183 | ₩89,145 | ₩87,956 | ₩89,078 | +1.02% | 2.5천 |
|---|
| 2026.04.21 | ₩88,090 | ₩89,466 | ₩88,090 | ₩89,466 | +1.56% | 2천 |
|---|
| 2026.04.20 | ₩88,036 | ₩88,891 | ₩87,996 | ₩88,116 | +0.09% | 2.1천 |
|---|
| 2026.04.17 | ₩88,237 | ₩88,450 | ₩87,675 | ₩88,116 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩88,504 | ₩90,495 | ₩88,504 | ₩90,201 | +1.92% | 1.6천 |
|---|
| 2026.04.15 | ₩87,929 | ₩88,825 | ₩87,929 | ₩88,664 | +0.84% | 4.1천 |
|---|
| 2026.04.14 | ₩88,958 | ₩89,065 | ₩87,488 | ₩87,515 | -1.62% | 3.7천 |
|---|
| 2026.04.13 | ₩89,853 | ₩90,188 | ₩88,758 | ₩88,758 | -1.22% | 3.5천 |
|---|
| 2026.04.10 | ₩89,426 | ₩90,188 | ₩89,426 | ₩89,693 | +0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩88,998 | ₩89,613 | ₩88,263 | ₩88,865 | -0.15% | 9.1천 |
|---|
| 2026.04.08 | ₩86,820 | ₩88,544 | ₩86,820 | ₩88,196 | +1.59% | 7.6천 |
|---|
| 2026.04.07 | ₩89,346 | ₩90,669 | ₩89,185 | ₩89,185 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩89,600 | ₩89,600 | ₩88,490 | ₩88,865 | -0.82% | 3.8천 |
|---|
| 2026.04.02 | ₩90,522 | ₩90,655 | ₩88,450 | ₩88,678 | -2.04% | 1.4만 |
|---|
| 2026.04.01 | ₩90,041 | ₩90,041 | ₩88,985 | ₩89,960 | -0.09% | 2.2만 |
|---|
| 2026.03.31 | ₩89,199 | ₩89,974 | ₩88,504 | ₩89,960 | +0.85% | 5.7천 |
|---|
| 2026.03.30 | ₩89,920 | ₩90,455 | ₩89,159 | ₩89,519 | -0.45% | 8.8천 |
|---|
| 2026.03.27 | ₩93,542 | ₩93,542 | ₩92,259 | ₩93,154 | -0.41% | 3.2천 |
|---|
| 2026.03.26 | ₩90,842 | ₩91,537 | ₩90,241 | ₩91,444 | +0.66% | 3.2천 |
|---|
| 2026.03.25 | ₩89,626 | ₩90,174 | ₩89,319 | ₩89,386 | -0.27% | 1.5만 |
|---|
| 2026.03.24 | ₩93,301 | ₩93,542 | ₩91,898 | ₩91,898 | -1.50% | 4.6천 |
|---|
| 2026.03.23 | ₩91,029 | ₩92,392 | ₩90,041 | ₩90,829 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩89,880 | ₩93,208 | ₩89,880 | ₩92,780 | +3.23% | 2.2만 |
|---|
| 2026.03.19 | ₩89,065 | ₩89,346 | ₩87,248 | ₩87,715 | -1.52% | 1.8만 |
|---|
| 2026.03.18 | ₩88,811 | ₩89,453 | ₩88,464 | ₩89,359 | +0.62% | 9.3천 |
|---|
| 2026.03.17 | ₩88,076 | ₩88,196 | ₩87,662 | ₩87,836 | -0.27% | 7.6천 |
|---|
| 2026.03.16 | ₩88,678 | ₩89,119 | ₩88,196 | ₩88,704 | +0.03% | 8천 |
|---|
| 2026.03.13 | ₩89,239 | ₩90,802 | ₩89,105 | ₩90,629 | +1.56% | 4.9천 |
|---|
| 2026.03.12 | ₩89,519 | ₩89,519 | ₩88,798 | ₩89,172 | -0.39% | 5.8천 |
|---|
| 2026.03.11 | ₩87,862 | ₩88,531 | ₩87,862 | ₩88,410 | +0.62% | 5.2천 |
|---|
| 2026.03.10 | ₩83,920 | ₩85,337 | ₩83,920 | ₩85,337 | +1.69% | 1천 |
|---|
| 2026.03.09 | ₩85,350 | ₩85,617 | ₩82,637 | ₩82,744 | -3.05% | 5.1천 |
|---|
| 2026.03.06 | ₩86,112 | ₩86,112 | ₩83,600 | ₩84,936 | -1.37% | 5.9천 |
|---|
| 2026.03.05 | ₩84,361 | ₩84,575 | ₩83,600 | ₩83,974 | -0.46% | 1.4만 |
|---|
| 2026.03.04 | ₩82,477 | ₩82,891 | ₩82,210 | ₩82,824 | +0.42% | 4.8천 |
|---|
| 2026.03.03 | ₩83,332 | ₩83,346 | ₩81,809 | ₩81,929 | -1.68% | 1.7만 |
|---|
| 2026.03.02 | ₩80,646 | ₩82,090 | ₩80,646 | ₩81,702 | +1.31% | 3.6만 |
|---|
| 2026.02.27 | ₩79,484 | ₩79,684 | ₩79,150 | ₩79,190 | -0.37% | 5.9천 |
|---|
| 2026.02.26 | ₩80,940 | ₩81,034 | ₩80,326 | ₩80,419 | -0.64% | 4.6천 |
|---|
| 2026.02.25 | ₩82,076 | ₩82,076 | ₩81,194 | ₩81,662 | -0.50% | 5천 |
|---|
| 2026.02.24 | ₩81,649 | ₩81,755 | ₩81,234 | ₩81,542 | -0.13% | 2.7천 |
|---|
| 2026.02.23 | ₩82,504 | ₩82,504 | ₩81,368 | ₩81,862 | -0.78% | 1만 |
|---|
| 2026.02.20 | ₩81,969 | ₩83,920 | ₩81,969 | ₩82,691 | +0.88% | 1.1만 |
|---|
| 2026.02.19 | ₩82,838 | ₩82,905 | ₩81,836 | ₩81,836 | -1.21% | 4.8천 |
|---|
| 2026.02.18 | ₩81,983 | ₩83,292 | ₩81,702 | ₩82,531 | +0.67% | 4.3천 |
|---|
| 2026.02.17 | ₩81,248 | ₩81,622 | ₩80,927 | ₩81,475 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩82,009 | ₩82,196 | ₩81,742 | ₩81,876 | -0.16% | 1만 |
|---|
| 2026.02.12 | ₩84,896 | ₩84,896 | ₩82,824 | ₩82,905 | -2.35% | 8.8천 |
|---|
| 2026.02.11 | ₩86,392 | ₩86,740 | ₩85,377 | ₩86,539 | +0.17% | 6.1천 |
|---|
| 2026.02.10 | ₩85,858 | ₩85,858 | ₩85,029 | ₩85,029 | -0.96% | 1.1만 |
|---|
| 2026.02.09 | ₩89,065 | ₩89,573 | ₩88,009 | ₩88,170 | -1.01% | 3.6천 |
|---|
| 2026.02.06 | ₩88,143 | ₩88,704 | ₩88,143 | ₩88,223 | +0.09% | 2.6천 |
|---|
| 2026.02.05 | ₩88,811 | ₩88,811 | ₩88,143 | ₩88,143 | -0.75% | 3.7천 |
|---|
| 2026.02.04 | ₩90,842 | ₩91,070 | ₩90,642 | ₩90,989 | +0.16% | 3.7천 |
|---|
| 2026.02.03 | ₩91,230 | ₩91,230 | ₩90,281 | ₩90,294 | -1.03% | 4.9천 |
|---|
| 2026.02.02 | ₩89,586 | ₩90,856 | ₩89,586 | ₩90,856 | +1.42% | 2.4천 |
|---|
| 2026.01.30 | ₩89,319 | ₩90,375 | ₩88,891 | ₩90,375 | +1.18% | 1.8만 |
|---|
| 2026.01.29 | ₩89,960 | ₩90,161 | ₩88,571 | ₩88,571 | -1.54% | 6.4천 |
|---|
| 2026.01.28 | ₩88,918 | ₩89,306 | ₩88,758 | ₩88,758 | -0.18% | 2.8천 |
|---|
| 2026.01.27 | ₩87,034 | ₩88,196 | ₩86,860 | ₩88,196 | +1.34% | 4.8만 |
|---|
| 2026.01.26 | ₩86,232 | ₩86,847 | ₩85,925 | ₩86,499 | +0.31% | 3.7만 |
|---|
| 2026.01.23 | ₩87,956 | ₩88,116 | ₩87,395 | ₩87,555 | -0.46% | 3.4만 |
|---|
| 2026.01.22 | ₩89,519 | ₩89,653 | ₩88,090 | ₩88,090 | -1.60% | 1.9천 |
|---|
| 2026.01.21 | ₩90,936 | ₩91,243 | ₩88,998 | ₩89,306 | -1.79% | 6.2천 |
|---|
| 2026.01.20 | ₩91,617 | ₩91,684 | ₩90,508 | ₩91,377 | -0.26% | 2.3만 |
|---|
| 2026.01.16 | ₩86,954 | ₩87,916 | ₩86,526 | ₩87,782 | +0.95% | 3천 |
|---|
| 2026.01.15 | ₩85,350 | ₩86,179 | ₩85,310 | ₩86,179 | +0.97% | 2.9천 |
|---|
| 2026.01.14 | ₩87,381 | ₩87,381 | ₩86,058 | ₩86,219 | -1.33% | 8.2천 |
|---|
| 2026.01.13 | ₩87,502 | ₩88,384 | ₩87,475 | ₩87,755 | +0.29% | 1.7만 |
|---|
| 2026.01.12 | ₩88,811 | ₩88,838 | ₩87,715 | ₩88,223 | -0.66% | 1.1만 |
|---|
| 2026.01.09 | ₩89,279 | ₩89,279 | ₩87,047 | ₩87,395 | -2.11% | 1.6만 |
|---|
| 2026.01.08 | ₩89,319 | ₩89,319 | ₩88,611 | ₩89,065 | -0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩87,448 | ₩87,742 | ₩87,127 | ₩87,555 | +0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩89,519 | ₩89,987 | ₩89,078 | ₩89,078 | -0.49% | 3.1천 |
|---|
| 2026.01.05 | ₩89,386 | ₩89,386 | ₩88,744 | ₩88,744 | -0.72% | 3.4천 |
|---|
| 2026.01.02 | ₩88,557 | ₩89,372 | ₩88,531 | ₩89,199 | +0.72% | 1.7만 |
|---|
| 2025.12.31 | ₩87,862 | ₩89,453 | ₩87,475 | ₩89,453 | +1.81% | 5.7천 |
|---|
| 2025.12.30 | ₩87,836 | ₩87,836 | ₩86,887 | ₩86,887 | -1.08% | 5.1천 |
|---|
| 2025.12.29 | ₩87,061 | ₩87,061 | ₩86,727 | ₩86,727 | -0.38% | 900 |
|---|
| 2025.12.26 | ₩86,499 | ₩87,969 | ₩86,446 | ₩87,582 | +1.25% | 6.7천 |
|---|
| 2025.12.24 | ₩87,381 | ₩87,902 | ₩86,513 | ₩86,580 | -0.92% | 4.9천 |
|---|
| 2025.12.23 | ₩96,575 | ₩96,655 | ₩94,838 | ₩95,065 | -1.56% | 3.3만 |
|---|
| 2025.12.22 | ₩95,466 | ₩95,800 | ₩95,359 | ₩95,560 | +0.10% | 1.8만 |
|---|
| 2025.12.19 | ₩94,798 | ₩95,306 | ₩94,678 | ₩95,185 | +0.41% | 6.4천 |
|---|
| 2025.12.18 | ₩94,090 | ₩94,090 | ₩93,769 | ₩93,782 | -0.33% | 6천 |
|---|
| 2025.12.17 | ₩95,640 | ₩95,640 | ₩94,998 | ₩95,092 | -0.57% | 2.4천 |
|---|
| 2025.12.16 | ₩97,003 | ₩97,083 | ₩94,731 | ₩94,731 | -2.34% | 2.5천 |
|---|
| 2025.12.15 | ₩95,372 | ₩96,388 | ₩94,905 | ₩96,254 | +0.92% | 4.7천 |
|---|
| 2025.12.12 | ₩96,281 | ₩96,682 | ₩96,281 | ₩96,495 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩91,951 | ₩93,756 | ₩91,951 | ₩93,756 | +1.96% | 1.5천 |
|---|
| 2025.12.10 | ₩93,849 | ₩94,557 | ₩93,141 | ₩93,462 | -0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩93,288 | ₩94,450 | ₩93,288 | ₩94,303 | +1.09% | 4.2천 |
|---|
| 2025.12.08 | ₩93,742 | ₩95,359 | ₩93,742 | ₩94,544 | +0.86% | 7.1천 |
|---|
| 2025.12.05 | ₩92,673 | ₩93,969 | ₩89,853 | ₩93,756 | +1.17% | 1.1만 |
|---|
| 2025.12.04 | ₩91,364 | ₩92,539 | ₩91,364 | ₩91,617 | +0.28% | 3.1천 |
|---|
| 2025.12.03 | ₩91,176 | ₩91,176 | ₩90,735 | ₩90,829 | -0.38% | 700 |
|---|
| 2025.12.02 | ₩92,179 | ₩92,499 | ₩91,417 | ₩91,470 | -0.77% | 3.5천 |
|---|
| 2025.12.01 | ₩91,457 | ₩91,738 | ₩91,297 | ₩91,671 | +0.23% | 2.7천 |
|---|
| 2025.11.28 | ₩88,330 | ₩88,330 | ₩88,330 | ₩88,330 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩88,410 | ₩89,052 | ₩87,074 | ₩87,074 | -1.51% | 2.5천 |
|---|
| 2025.11.25 | ₩87,435 | ₩88,143 | ₩87,288 | ₩88,143 | +0.81% | 1.1천 |
|---|
| 2025.11.24 | ₩88,678 | ₩88,811 | ₩88,678 | ₩88,811 | +0.15% | 600 |
|---|
| 2025.11.21 | ₩89,907 | ₩90,294 | ₩89,853 | ₩90,294 | +0.43% | 900 |
|---|
| 2025.11.20 | ₩90,816 | ₩90,963 | ₩90,722 | ₩90,963 | +0.16% | 1.1만 |
|---|
| 2025.11.19 | ₩91,778 | ₩91,871 | ₩91,150 | ₩91,871 | +0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩91,497 | ₩91,497 | ₩91,497 | ₩91,497 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩91,390 | ₩91,390 | ₩91,083 | ₩91,230 | -0.18% | 1.6천 |
|---|
| 2025.11.14 | ₩89,132 | ₩91,871 | ₩89,132 | ₩91,831 | +3.03% | 9.4천 |
|---|
| 2025.11.13 | ₩89,306 | ₩90,161 | ₩89,239 | ₩90,161 | +0.96% | 1.2천 |
|---|
| 2025.11.12 | ₩88,584 | ₩88,584 | ₩87,836 | ₩88,130 | -0.51% | 1.1만 |
|---|
| 2025.11.11 | ₩88,758 | ₩88,758 | ₩88,263 | ₩88,490 | -0.30% | 2.2천 |
|---|
| 2025.11.10 | ₩89,907 | ₩90,134 | ₩89,853 | ₩89,853 | -0.06% | 3.2천 |
|---|
| 2025.11.07 | ₩90,147 | ₩90,147 | ₩88,905 | ₩89,666 | -0.53% | 2.2천 |
|---|
| 2025.11.06 | ₩89,693 | ₩89,693 | ₩88,998 | ₩88,998 | -0.77% | 500 |
|---|
| 2025.11.05 | ₩90,081 | ₩91,484 | ₩90,041 | ₩91,457 | +1.53% | 6.4천 |
|---|
| 2025.11.04 | ₩88,958 | ₩88,958 | ₩88,464 | ₩88,517 | -0.50% | 4.5천 |
|---|
| 2025.11.03 | ₩89,493 | ₩89,533 | ₩89,212 | ₩89,212 | -0.31% | 1.8천 |
|---|
| 2025.10.31 | ₩87,729 | ₩88,544 | ₩87,702 | ₩88,330 | +0.69% | 800 |
|---|
| 2025.10.30 | ₩87,969 | ₩88,090 | ₩86,513 | ₩87,421 | -0.62% | 4.5천 |
|---|
| 2025.10.29 | ₩84,121 | ₩86,072 | ₩84,121 | ₩86,045 | +2.29% | 3.2만 |
|---|
| 2025.10.28 | ₩83,934 | ₩83,934 | ₩83,092 | ₩83,466 | -0.56% | 3.1천 |
|---|
| 2025.10.27 | ₩85,604 | ₩85,791 | ₩84,174 | ₩84,174 | -1.67% | 3.3천 |
|---|
| 2025.10.24 | ₩84,749 | ₩85,724 | ₩84,749 | ₩84,936 | +0.22% | 9.5천 |
|---|
| 2025.10.23 | ₩84,415 | ₩85,190 | ₩84,094 | ₩84,856 | +0.52% | 1.4만 |
|---|
| 2025.10.22 | ₩83,372 | ₩83,640 | ₩82,865 | ₩83,145 | -0.27% | 4.5천 |
|---|
| 2025.10.21 | ₩83,319 | ₩83,466 | ₩83,038 | ₩83,332 | +0.02% | 8.8천 |
|---|
| 2025.10.20 | ₩84,842 | ₩85,110 | ₩84,468 | ₩84,468 | -0.44% | 2만 |
|---|
| 2025.10.17 | ₩85,377 | ₩86,139 | ₩85,377 | ₩85,644 | +0.31% | 2.2천 |
|---|
| 2025.10.16 | ₩87,221 | ₩87,221 | ₩84,762 | ₩84,989 | -2.56% | 7.4천 |
|---|
| 2025.10.15 | ₩85,470 | ₩87,127 | ₩85,283 | ₩86,940 | +1.72% | 1.6만 |
|---|
| 2025.10.14 | ₩87,061 | ₩87,061 | ₩86,219 | ₩86,219 | -0.97% | 2.4천 |
|---|
| 2025.10.13 | ₩87,582 | ₩88,865 | ₩86,833 | ₩87,208 | -0.43% | 3.1천 |
|---|
| 2025.10.10 | ₩89,052 | ₩89,052 | ₩86,727 | ₩87,021 | -2.28% | 1.1만 |
|---|