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 | ₩117,696 | ₩118,804 | ₩117,001 | ₩117,001 | -0.59% | 3.5천 |
| 2026.10.08 | ₩120,380 | ₩120,380 | ₩116,801 | ₩117,068 | -2.75% | 3.7천 |
| 2026.10.07 | ₩123,426 | ₩124,027 | ₩120,047 | ₩120,755 | -2.16% | 8.3천 |
| 2026.10.06 | ₩119,005 | ₩119,632 | ₩118,684 | ₩119,632 | +0.53% | 4.2천 |
| 2026.10.05 | ₩120,020 | ₩122,665 | ₩120,020 | ₩120,688 | +0.56% | 9.5천 |
| 2026.10.02 | ₩116,413 | ₩118,991 | ₩115,131 | ₩118,991 | +2.21% | 2만 |
| 2026.10.01 | ₩120,942 | ₩121,863 | ₩116,133 | ₩117,816 | -2.58% | 2.5만 |
| 2026.09.30 | ₩116,614 | ₩119,779 | ₩116,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,631 |
| +1.73% |
| 1.2만 |
| 2026.09.29 | ₩116,199 | ₩118,564 | ₩115,946 | ₩116,574 | +0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩114,730 | ₩116,387 | ₩114,730 | ₩114,917 | +0.16% | 1.7만 |
|---|
| 2026.09.25 | ₩111,858 | ₩113,742 | ₩111,658 | ₩111,658 | -0.18% | 3.6만 |
|---|
| 2026.09.24 | ₩107,343 | ₩111,257 | ₩107,343 | ₩111,257 | +3.65% | 1만 |
|---|
| 2026.09.23 | ₩104,177 | ₩108,198 | ₩104,177 | ₩107,303 | +3.00% | 5.9만 |
|---|
| 2026.09.22 | ₩101,907 | ₩103,242 | ₩101,907 | ₩102,655 | +0.73% | 3천 |
|---|
| 2026.09.21 | ₩102,962 | ₩103,122 | ₩102,227 | ₩102,521 | -0.43% | 4.3천 |
|---|
| 2026.09.18 | ₩104,111 | ₩105,219 | ₩104,111 | ₩104,779 | +0.64% | 3.6만 |
|---|
| 2026.09.17 | ₩103,283 | ₩103,389 | ₩102,227 | ₩102,401 | -0.85% | 1.2만 |
|---|
| 2026.09.16 | ₩105,901 | ₩106,208 | ₩103,683 | ₩105,794 | -0.10% | 3.6만 |
|---|
| 2026.09.15 | ₩106,488 | ₩107,130 | ₩106,128 | ₩106,689 | +0.19% | 4.6만 |
|---|
| 2026.09.14 | ₩106,034 | ₩106,729 | ₩104,017 | ₩105,527 | -0.48% | 5천 |
|---|
| 2026.09.11 | ₩104,391 | ₩106,074 | ₩104,137 | ₩105,941 | +1.48% | 6.4천 |
|---|
| 2026.09.10 | ₩105,567 | ₩106,662 | ₩104,284 | ₩106,275 | +0.67% | 3.5만 |
|---|
| 2026.09.09 | ₩101,132 | ₩103,109 | ₩101,025 | ₩102,601 | +1.45% | 1.8만 |
|---|
| 2026.09.08 | ₩99,970 | ₩101,052 | ₩99,970 | ₩100,878 | +0.91% | 1.8천 |
|---|
| 2026.09.04 | ₩100,598 | ₩100,825 | ₩100,077 | ₩100,771 | +0.17% | 1.6천 |
|---|
| 2026.09.03 | ₩100,184 | ₩101,038 | ₩100,184 | ₩101,038 | +0.85% | 2.1만 |
|---|
| 2026.09.02 | ₩101,760 | ₩101,960 | ₩101,613 | ₩101,613 | -0.14% | 800 |
|---|
| 2026.09.01 | ₩101,960 | ₩102,241 | ₩100,197 | ₩101,947 | -0.01% | 4.7천 |
|---|
| 2026.08.31 | ₩101,853 | ₩101,853 | ₩100,718 | ₩101,212 | -0.63% | 7.6천 |
|---|
| 2026.08.28 | ₩98,487 | ₩99,636 | ₩97,565 | ₩99,382 | +0.91% | 9.8천 |
|---|
| 2026.08.27 | ₩98,086 | ₩98,300 | ₩97,579 | ₩98,300 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩97,485 | ₩98,193 | ₩97,485 | ₩97,833 | +0.36% | 1.7천 |
|---|
| 2026.08.25 | ₩98,474 | ₩98,621 | ₩96,710 | ₩96,951 | -1.55% | 1.4만 |
|---|
| 2026.08.24 | ₩100,651 | ₩100,651 | ₩99,850 | ₩100,077 | -0.57% | 6.1천 |
|---|
| 2026.08.21 | ₩101,827 | ₩102,468 | ₩101,399 | ₩102,120 | +0.29% | 1.1만 |
|---|
| 2026.08.20 | ₩101,105 | ₩101,105 | ₩100,037 | ₩100,918 | -0.18% | 2.2만 |
|---|
| 2026.08.19 | ₩99,476 | ₩99,716 | ₩98,420 | ₩98,741 | -0.74% | 1.1만 |
|---|
| 2026.08.18 | ₩105,326 | ₩105,433 | ₩103,470 | ₩103,603 | -1.64% | 9.3천 |
|---|
| 2026.08.17 | ₩103,256 | ₩105,259 | ₩103,256 | ₩104,525 | +1.23% | 2.5천 |
|---|
| 2026.08.14 | ₩101,185 | ₩102,882 | ₩101,185 | ₩102,160 | +0.96% | 3.7천 |
|---|
| 2026.08.13 | ₩100,544 | ₩100,544 | ₩99,796 | ₩100,077 | -0.46% | 2.6천 |
|---|
| 2026.08.12 | ₩100,798 | ₩101,840 | ₩100,798 | ₩101,760 | +0.95% | 6.1천 |
|---|
| 2026.08.11 | ₩101,092 | ₩101,533 | ₩101,092 | ₩101,452 | +0.36% | 700 |
|---|
| 2026.08.10 | ₩100,811 | ₩101,987 | ₩100,811 | ₩101,559 | +0.74% | 2.8천 |
|---|
| 2026.08.07 | ₩99,182 | ₩100,143 | ₩99,182 | ₩99,689 | +0.51% | 4.2천 |
|---|
| 2026.08.06 | ₩99,061 | ₩100,825 | ₩99,008 | ₩100,117 | +1.07% | 2.7천 |
|---|
| 2026.08.05 | ₩98,394 | ₩99,235 | ₩98,313 | ₩98,581 | +0.19% | 3.2천 |
|---|
| 2026.08.04 | ₩99,703 | ₩99,983 | ₩99,155 | ₩99,155 | -0.55% | 3.2천 |
|---|
| 2026.08.03 | ₩100,785 | ₩101,439 | ₩100,785 | ₩101,386 | +0.60% | 1.3천 |
|---|
| 2026.07.31 | ₩101,519 | ₩103,897 | ₩101,519 | ₩102,762 | +1.22% | 9.5천 |
|---|
| 2026.07.30 | ₩100,184 | ₩100,758 | ₩100,184 | ₩100,250 | +0.07% | 5.6천 |
|---|
| 2026.07.29 | ₩97,512 | ₩100,184 | ₩97,512 | ₩99,823 | +2.37% | 5.3천 |
|---|
| 2026.07.28 | ₩96,043 | ₩96,550 | ₩95,161 | ₩95,281 | -0.79% | 2.2천 |
|---|
| 2026.07.27 | ₩97,619 | ₩97,619 | ₩96,697 | ₩96,697 | -0.94% | 1.5만 |
|---|
| 2026.07.24 | ₩99,128 | ₩99,128 | ₩97,499 | ₩98,487 | -0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩99,903 | ₩100,037 | ₩98,420 | ₩98,821 | -1.08% | 5.3천 |
|---|
| 2026.07.22 | ₩97,298 | ₩97,873 | ₩97,205 | ₩97,806 | +0.52% | 1.2천 |
|---|
| 2026.07.21 | ₩96,764 | ₩97,579 | ₩96,537 | ₩97,525 | +0.79% | 4.4천 |
|---|
| 2026.07.20 | ₩95,121 | ₩96,897 | ₩95,121 | ₩96,149 | +1.08% | 2.4천 |
|---|
| 2026.07.17 | ₩93,331 | ₩94,106 | ₩93,331 | ₩94,106 | +0.83% | 3.2천 |
|---|
| 2026.07.16 | ₩96,190 | ₩96,190 | ₩95,174 | ₩95,174 | -1.06% | 500 |
|---|
| 2026.07.15 | ₩95,214 | ₩95,361 | ₩94,840 | ₩94,907 | -0.32% | 3천 |
|---|
| 2026.07.14 | ₩95,615 | ₩95,615 | ₩94,720 | ₩95,375 | -0.25% | 1.2천 |
|---|
| 2026.07.13 | ₩95,348 | ₩96,283 | ₩95,254 | ₩95,775 | +0.45% | 2.9천 |
|---|
| 2026.07.10 | ₩94,052 | ₩94,480 | ₩93,945 | ₩94,159 | +0.11% | 3.1천 |
|---|
| 2026.07.09 | ₩93,491 | ₩93,932 | ₩93,491 | ₩93,932 | +0.47% | 700 |
|---|
| 2026.07.08 | ₩94,466 | ₩95,174 | ₩94,466 | ₩94,547 | +0.08% | 2.9천 |
|---|
| 2026.07.07 | ₩92,476 | ₩93,625 | ₩92,476 | ₩93,625 | +1.24% | 4.2천 |
|---|
| 2026.07.06 | ₩91,154 | ₩91,594 | ₩90,886 | ₩90,993 | -0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩90,833 | ₩90,967 | ₩90,299 | ₩90,299 | -0.59% | 1.8천 |
|---|
| 2026.07.01 | ₩90,686 | ₩90,686 | ₩89,804 | ₩90,352 | -0.37% | 3천 |
|---|
| 2026.06.30 | ₩87,200 | ₩88,375 | ₩87,133 | ₩88,268 | +1.23% | 6.8천 |
|---|
| 2026.06.29 | ₩85,837 | ₩85,837 | ₩85,356 | ₩85,356 | -0.56% | 1.1천 |
|---|
| 2026.06.26 | ₩86,826 | ₩86,826 | ₩85,784 | ₩85,824 | -1.15% | 5.2천 |
|---|
| 2026.06.25 | ₩85,650 | ₩86,144 | ₩85,637 | ₩85,757 | +0.12% | 3.5천 |
|---|
| 2026.06.24 | ₩85,503 | ₩86,024 | ₩85,383 | ₩85,450 | -0.06% | 3.6천 |
|---|
| 2026.06.23 | ₩89,818 | ₩89,818 | ₩89,511 | ₩89,511 | -0.34% | 800 |
|---|
| 2026.06.22 | ₩89,778 | ₩90,219 | ₩89,778 | ₩89,831 | +0.06% | 9.4천 |
|---|
| 2026.06.18 | ₩86,625 | ₩88,482 | ₩86,625 | ₩88,228 | +1.85% | 1.1만 |
|---|
| 2026.06.17 | ₩89,217 | ₩90,098 | ₩89,003 | ₩89,324 | +0.12% | 4.9천 |
|---|
| 2026.06.16 | ₩90,366 | ₩90,553 | ₩89,190 | ₩89,457 | -1.01% | 4.2천 |
|---|
| 2026.06.15 | ₩90,432 | ₩91,207 | ₩89,871 | ₩91,167 | +0.81% | 1.2천 |
|---|
| 2026.06.12 | ₩91,114 | ₩91,835 | ₩91,047 | ₩91,154 | +0.04% | 3천 |
|---|
| 2026.06.11 | ₩92,757 | ₩92,757 | ₩90,205 | ₩90,325 | -2.62% | 4.1천 |
|---|
| 2026.06.10 | ₩92,930 | ₩94,172 | ₩92,823 | ₩93,812 | +0.95% | 3.6천 |
|---|
| 2026.06.09 | ₩93,491 | ₩94,092 | ₩92,890 | ₩92,930 | -0.60% | 5.2천 |
|---|
| 2026.06.08 | ₩92,690 | ₩94,506 | ₩92,690 | ₩94,440 | +1.89% | 7.2천 |
|---|
| 2026.06.05 | ₩93,625 | ₩93,625 | ₩92,409 | ₩92,783 | -0.90% | 4.6천 |
|---|
| 2026.06.04 | ₩91,381 | ₩91,848 | ₩91,381 | ₩91,728 | +0.38% | 3.4천 |
|---|
| 2026.06.03 | ₩92,449 | ₩93,037 | ₩92,155 | ₩92,182 | -0.29% | 4.4천 |
|---|
| 2026.06.02 | ₩90,806 | ₩91,314 | ₩90,566 | ₩91,234 | +0.47% | 6.2천 |
|---|
| 2026.06.01 | ₩93,505 | ₩93,745 | ₩91,848 | ₩91,915 | -1.70% | 4.3천 |
|---|
| 2026.05.29 | ₩91,915 | ₩92,436 | ₩91,528 | ₩92,436 | +0.57% | 4.2천 |
|---|
| 2026.05.28 | ₩93,117 | ₩93,117 | ₩91,728 | ₩91,968 | -1.23% | 7.1천 |
|---|
| 2026.05.27 | ₩93,050 | ₩93,384 | ₩92,930 | ₩93,318 | +0.29% | 3.8천 |
|---|
| 2026.05.26 | ₩92,997 | ₩94,306 | ₩92,997 | ₩94,159 | +1.25% | 1.2만 |
|---|
| 2026.05.22 | ₩95,455 | ₩96,737 | ₩95,321 | ₩95,321 | -0.14% | 7.8천 |
|---|
| 2026.05.21 | ₩98,781 | ₩99,556 | ₩96,911 | ₩97,058 | -1.74% | 3만 |
|---|
| 2026.05.20 | ₩100,691 | ₩100,704 | ₩97,539 | ₩97,752 | -2.92% | 7.6천 |
|---|
| 2026.05.19 | ₩101,052 | ₩101,519 | ₩100,411 | ₩101,078 | +0.03% | 9.2천 |
|---|
| 2026.05.18 | ₩98,581 | ₩99,716 | ₩97,846 | ₩99,168 | +0.60% | 8.5천 |
|---|
| 2026.05.15 | ₩97,766 | ₩98,848 | ₩97,766 | ₩98,674 | +0.93% | 1.2만 |
|---|
| 2026.05.14 | ₩93,024 | ₩94,346 | ₩93,024 | ₩93,839 | +0.88% | 7.8천 |
|---|
| 2026.05.13 | ₩94,373 | ₩95,001 | ₩94,066 | ₩94,734 | +0.38% | 5천 |
|---|
| 2026.05.12 | ₩93,758 | ₩94,119 | ₩93,638 | ₩94,026 | +0.28% | 7.6천 |
|---|
| 2026.05.11 | ₩90,900 | ₩92,196 | ₩90,900 | ₩92,196 | +1.43% | 1.7천 |
|---|
| 2026.05.08 | ₩90,619 | ₩90,699 | ₩90,325 | ₩90,526 | -0.10% | 4.3천 |
|---|
| 2026.05.07 | ₩90,192 | ₩91,848 | ₩90,192 | ₩91,848 | +1.84% | 2.1천 |
|---|
| 2026.05.06 | ₩90,446 | ₩90,820 | ₩90,085 | ₩90,299 | -0.16% | 6.3천 |
|---|
| 2026.05.05 | ₩93,344 | ₩93,384 | ₩92,503 | ₩92,503 | -0.90% | 3.9천 |
|---|
| 2026.05.04 | ₩93,064 | ₩94,506 | ₩93,064 | ₩93,839 | +0.83% | 1.1만 |
|---|
| 2026.05.01 | ₩92,356 | ₩92,356 | ₩90,753 | ₩92,009 | -0.38% | 4.3천 |
|---|
| 2026.04.30 | ₩92,169 | ₩93,091 | ₩92,169 | ₩93,091 | +1.00% | 800 |
|---|
| 2026.04.29 | ₩92,182 | ₩92,610 | ₩92,142 | ₩92,610 | +0.46% | 2.4천 |
|---|
| 2026.04.28 | ₩91,407 | ₩91,407 | ₩90,499 | ₩90,499 | -0.99% | 7.3천 |
|---|
| 2026.04.27 | ₩89,537 | ₩90,526 | ₩89,537 | ₩90,526 | +1.10% | 3.9천 |
|---|
| 2026.04.24 | ₩90,553 | ₩90,553 | ₩89,257 | ₩89,350 | -1.33% | 1.5천 |
|---|
| 2026.04.23 | ₩88,696 | ₩89,497 | ₩88,442 | ₩89,471 | +0.87% | 1천 |
|---|
| 2026.04.22 | ₩88,148 | ₩89,110 | ₩87,921 | ₩89,043 | +1.02% | 2.5천 |
|---|
| 2026.04.21 | ₩88,055 | ₩89,430 | ₩88,055 | ₩89,430 | +1.56% | 2천 |
|---|
| 2026.04.20 | ₩88,001 | ₩88,856 | ₩87,961 | ₩88,081 | +0.09% | 2.1천 |
|---|
| 2026.04.17 | ₩88,202 | ₩88,415 | ₩87,641 | ₩88,081 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩88,469 | ₩90,459 | ₩88,469 | ₩90,165 | +1.92% | 1.6천 |
|---|
| 2026.04.15 | ₩87,894 | ₩88,789 | ₩87,894 | ₩88,629 | +0.84% | 4.1천 |
|---|
| 2026.04.14 | ₩88,923 | ₩89,030 | ₩87,454 | ₩87,480 | -1.62% | 3.7천 |
|---|
| 2026.04.13 | ₩89,818 | ₩90,152 | ₩88,723 | ₩88,723 | -1.22% | 3.5천 |
|---|
| 2026.04.10 | ₩89,390 | ₩90,152 | ₩89,390 | ₩89,658 | +0.30% | 2.5천 |
|---|
| 2026.04.09 | ₩88,963 | ₩89,577 | ₩88,228 | ₩88,829 | -0.15% | 9.1천 |
|---|
| 2026.04.08 | ₩86,786 | ₩88,509 | ₩86,786 | ₩88,161 | +1.59% | 7.6천 |
|---|
| 2026.04.07 | ₩89,310 | ₩90,633 | ₩89,150 | ₩89,150 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩89,564 | ₩89,564 | ₩88,455 | ₩88,829 | -0.82% | 3.8천 |
|---|
| 2026.04.02 | ₩90,486 | ₩90,619 | ₩88,415 | ₩88,642 | -2.04% | 1.4만 |
|---|
| 2026.04.01 | ₩90,005 | ₩90,005 | ₩88,950 | ₩89,925 | -0.09% | 2.2만 |
|---|
| 2026.03.31 | ₩89,163 | ₩89,938 | ₩88,469 | ₩89,925 | +0.85% | 5.7천 |
|---|
| 2026.03.30 | ₩89,885 | ₩90,419 | ₩89,123 | ₩89,484 | -0.45% | 8.8천 |
|---|
| 2026.03.27 | ₩93,505 | ₩93,505 | ₩92,222 | ₩93,117 | -0.41% | 3.2천 |
|---|
| 2026.03.26 | ₩90,806 | ₩91,501 | ₩90,205 | ₩91,407 | +0.66% | 3.2천 |
|---|
| 2026.03.25 | ₩89,591 | ₩90,138 | ₩89,284 | ₩89,350 | -0.27% | 1.5만 |
|---|
| 2026.03.24 | ₩93,264 | ₩93,505 | ₩91,862 | ₩91,862 | -1.50% | 4.6천 |
|---|
| 2026.03.23 | ₩90,993 | ₩92,356 | ₩90,005 | ₩90,793 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩89,845 | ₩93,171 | ₩89,845 | ₩92,743 | +3.23% | 2.2만 |
|---|
| 2026.03.19 | ₩89,030 | ₩89,310 | ₩87,213 | ₩87,681 | -1.52% | 1.8만 |
|---|
| 2026.03.18 | ₩88,776 | ₩89,417 | ₩88,429 | ₩89,324 | +0.62% | 9.3천 |
|---|
| 2026.03.17 | ₩88,041 | ₩88,161 | ₩87,627 | ₩87,801 | -0.27% | 7.6천 |
|---|
| 2026.03.16 | ₩88,642 | ₩89,083 | ₩88,161 | ₩88,669 | +0.03% | 8천 |
|---|
| 2026.03.13 | ₩89,203 | ₩90,766 | ₩89,070 | ₩90,593 | +1.56% | 4.9천 |
|---|
| 2026.03.12 | ₩89,484 | ₩89,484 | ₩88,763 | ₩89,137 | -0.39% | 5.8천 |
|---|
| 2026.03.11 | ₩87,828 | ₩88,495 | ₩87,828 | ₩88,375 | +0.62% | 5.2천 |
|---|
| 2026.03.10 | ₩83,887 | ₩85,303 | ₩83,887 | ₩85,303 | +1.69% | 1천 |
|---|
| 2026.03.09 | ₩85,316 | ₩85,583 | ₩82,605 | ₩82,711 | -3.05% | 5.1천 |
|---|
| 2026.03.06 | ₩86,078 | ₩86,078 | ₩83,566 | ₩84,902 | -1.37% | 5.9천 |
|---|
| 2026.03.05 | ₩84,328 | ₩84,542 | ₩83,566 | ₩83,940 | -0.46% | 1.4만 |
|---|
| 2026.03.04 | ₩82,444 | ₩82,858 | ₩82,177 | ₩82,792 | +0.42% | 4.8천 |
|---|
| 2026.03.03 | ₩83,299 | ₩83,313 | ₩81,776 | ₩81,897 | -1.68% | 1.7만 |
|---|
| 2026.03.02 | ₩80,614 | ₩82,057 | ₩80,614 | ₩81,670 | +1.31% | 3.6만 |
|---|
| 2026.02.27 | ₩79,452 | ₩79,653 | ₩79,118 | ₩79,158 | -0.37% | 5.9천 |
|---|
| 2026.02.26 | ₩80,908 | ₩81,002 | ₩80,294 | ₩80,387 | -0.64% | 4.6천 |
|---|
| 2026.02.25 | ₩82,044 | ₩82,044 | ₩81,162 | ₩81,630 | -0.50% | 5천 |
|---|
| 2026.02.24 | ₩81,616 | ₩81,723 | ₩81,202 | ₩81,509 | -0.13% | 2.7천 |
|---|
| 2026.02.23 | ₩82,471 | ₩82,471 | ₩81,336 | ₩81,830 | -0.78% | 1만 |
|---|
| 2026.02.20 | ₩81,937 | ₩83,887 | ₩81,937 | ₩82,658 | +0.88% | 1.1만 |
|---|
| 2026.02.19 | ₩82,805 | ₩82,872 | ₩81,803 | ₩81,803 | -1.21% | 4.8천 |
|---|
| 2026.02.18 | ₩81,950 | ₩83,259 | ₩81,670 | ₩82,498 | +0.67% | 4.3천 |
|---|
| 2026.02.17 | ₩81,215 | ₩81,589 | ₩80,895 | ₩81,443 | +0.28% | 1.3만 |
|---|
| 2026.02.13 | ₩81,977 | ₩82,164 | ₩81,710 | ₩81,843 | -0.16% | 1만 |
|---|
| 2026.02.12 | ₩84,862 | ₩84,862 | ₩82,792 | ₩82,872 | -2.35% | 8.8천 |
|---|
| 2026.02.11 | ₩86,358 | ₩86,705 | ₩85,343 | ₩86,505 | +0.17% | 6.1천 |
|---|
| 2026.02.10 | ₩85,824 | ₩85,824 | ₩84,996 | ₩84,996 | -0.96% | 1.1만 |
|---|
| 2026.02.09 | ₩89,030 | ₩89,537 | ₩87,974 | ₩88,135 | -1.01% | 3.6천 |
|---|
| 2026.02.06 | ₩88,108 | ₩88,669 | ₩88,108 | ₩88,188 | +0.09% | 2.6천 |
|---|
| 2026.02.05 | ₩88,776 | ₩88,776 | ₩88,108 | ₩88,108 | -0.75% | 3.7천 |
|---|
| 2026.02.04 | ₩90,806 | ₩91,033 | ₩90,606 | ₩90,953 | +0.16% | 3.7천 |
|---|
| 2026.02.03 | ₩91,194 | ₩91,194 | ₩90,245 | ₩90,259 | -1.03% | 4.9천 |
|---|
| 2026.02.02 | ₩89,551 | ₩90,820 | ₩89,551 | ₩90,820 | +1.42% | 2.4천 |
|---|
| 2026.01.30 | ₩89,284 | ₩90,339 | ₩88,856 | ₩90,339 | +1.18% | 1.8만 |
|---|
| 2026.01.29 | ₩89,925 | ₩90,125 | ₩88,535 | ₩88,535 | -1.54% | 6.4천 |
|---|
| 2026.01.28 | ₩88,883 | ₩89,270 | ₩88,723 | ₩88,723 | -0.18% | 2.8천 |
|---|
| 2026.01.27 | ₩86,999 | ₩88,161 | ₩86,826 | ₩88,161 | +1.34% | 4.8만 |
|---|
| 2026.01.26 | ₩86,198 | ₩86,812 | ₩85,891 | ₩86,465 | +0.31% | 3.7만 |
|---|
| 2026.01.23 | ₩87,921 | ₩88,081 | ₩87,360 | ₩87,520 | -0.46% | 3.4만 |
|---|
| 2026.01.22 | ₩89,484 | ₩89,617 | ₩88,055 | ₩88,055 | -1.60% | 1.9천 |
|---|
| 2026.01.21 | ₩90,900 | ₩91,207 | ₩88,963 | ₩89,270 | -1.79% | 6.2천 |
|---|
| 2026.01.20 | ₩91,581 | ₩91,648 | ₩90,472 | ₩91,341 | -0.26% | 2.3만 |
|---|
| 2026.01.16 | ₩86,919 | ₩87,881 | ₩86,492 | ₩87,747 | +0.95% | 3천 |
|---|
| 2026.01.15 | ₩85,316 | ₩86,144 | ₩85,276 | ₩86,144 | +0.97% | 2.9천 |
|---|
| 2026.01.14 | ₩87,347 | ₩87,347 | ₩86,024 | ₩86,185 | -1.33% | 8.2천 |
|---|
| 2026.01.13 | ₩87,467 | ₩88,348 | ₩87,440 | ₩87,721 | +0.29% | 1.7만 |
|---|
| 2026.01.12 | ₩88,776 | ₩88,803 | ₩87,681 | ₩88,188 | -0.66% | 1.1만 |
|---|
| 2026.01.09 | ₩89,243 | ₩89,243 | ₩87,013 | ₩87,360 | -2.11% | 1.6만 |
|---|
| 2026.01.08 | ₩89,284 | ₩89,284 | ₩88,576 | ₩89,030 | -0.28% | 1.4만 |
|---|
| 2026.01.07 | ₩87,413 | ₩87,707 | ₩87,093 | ₩87,520 | +0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩89,484 | ₩89,951 | ₩89,043 | ₩89,043 | -0.49% | 3.1천 |
|---|
| 2026.01.05 | ₩89,350 | ₩89,350 | ₩88,709 | ₩88,709 | -0.72% | 3.4천 |
|---|
| 2026.01.02 | ₩88,522 | ₩89,337 | ₩88,495 | ₩89,163 | +0.72% | 1.7만 |
|---|
| 2025.12.31 | ₩87,828 | ₩89,417 | ₩87,440 | ₩89,417 | +1.81% | 5.7천 |
|---|
| 2025.12.30 | ₩87,801 | ₩87,801 | ₩86,852 | ₩86,852 | -1.08% | 5.1천 |
|---|
| 2025.12.29 | ₩87,026 | ₩87,026 | ₩86,692 | ₩86,692 | -0.38% | 900 |
|---|
| 2025.12.26 | ₩86,465 | ₩87,934 | ₩86,412 | ₩87,547 | +1.25% | 6.7천 |
|---|
| 2025.12.24 | ₩87,347 | ₩87,868 | ₩86,478 | ₩86,545 | -0.92% | 4.9천 |
|---|
| 2025.12.23 | ₩96,537 | ₩96,617 | ₩94,800 | ₩95,027 | -1.56% | 3.3만 |
|---|
| 2025.12.22 | ₩95,428 | ₩95,762 | ₩95,321 | ₩95,522 | +0.10% | 1.8만 |
|---|
| 2025.12.19 | ₩94,760 | ₩95,268 | ₩94,640 | ₩95,148 | +0.41% | 6.4천 |
|---|
| 2025.12.18 | ₩94,052 | ₩94,052 | ₩93,732 | ₩93,745 | -0.33% | 6천 |
|---|
| 2025.12.17 | ₩95,602 | ₩95,602 | ₩94,961 | ₩95,054 | -0.57% | 2.4천 |
|---|
| 2025.12.16 | ₩96,964 | ₩97,044 | ₩94,693 | ₩94,693 | -2.34% | 2.5천 |
|---|
| 2025.12.15 | ₩95,335 | ₩96,350 | ₩94,867 | ₩96,216 | +0.92% | 4.7천 |
|---|
| 2025.12.12 | ₩96,243 | ₩96,644 | ₩96,243 | ₩96,457 | +0.22% | 3.4천 |
|---|
| 2025.12.11 | ₩91,915 | ₩93,718 | ₩91,915 | ₩93,718 | +1.96% | 1.5천 |
|---|
| 2025.12.10 | ₩93,812 | ₩94,520 | ₩93,104 | ₩93,424 | -0.41% | 1.4만 |
|---|
| 2025.12.09 | ₩93,251 | ₩94,413 | ₩93,251 | ₩94,266 | +1.09% | 4.2천 |
|---|
| 2025.12.08 | ₩93,705 | ₩95,321 | ₩93,705 | ₩94,506 | +0.86% | 7.1천 |
|---|
| 2025.12.05 | ₩92,636 | ₩93,932 | ₩89,818 | ₩93,718 | +1.17% | 1.1만 |
|---|
| 2025.12.04 | ₩91,327 | ₩92,503 | ₩91,327 | ₩91,581 | +0.28% | 3.1천 |
|---|
| 2025.12.03 | ₩91,140 | ₩91,140 | ₩90,699 | ₩90,793 | -0.38% | 700 |
|---|
| 2025.12.02 | ₩92,142 | ₩92,463 | ₩91,381 | ₩91,434 | -0.77% | 3.5천 |
|---|
| 2025.12.01 | ₩91,421 | ₩91,701 | ₩91,260 | ₩91,635 | +0.23% | 2.7천 |
|---|
| 2025.11.28 | ₩88,295 | ₩88,295 | ₩88,295 | ₩88,295 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩88,375 | ₩89,016 | ₩87,039 | ₩87,039 | -1.51% | 2.5천 |
|---|
| 2025.11.25 | ₩87,400 | ₩88,108 | ₩87,253 | ₩88,108 | +0.81% | 1.1천 |
|---|
| 2025.11.24 | ₩88,642 | ₩88,776 | ₩88,642 | ₩88,776 | +0.15% | 600 |
|---|
| 2025.11.21 | ₩89,871 | ₩90,259 | ₩89,818 | ₩90,259 | +0.43% | 900 |
|---|
| 2025.11.20 | ₩90,780 | ₩90,927 | ₩90,686 | ₩90,927 | +0.16% | 1.1만 |
|---|
| 2025.11.19 | ₩91,741 | ₩91,835 | ₩91,114 | ₩91,835 | +0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩91,461 | ₩91,461 | ₩91,461 | ₩91,461 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩91,354 | ₩91,354 | ₩91,047 | ₩91,194 | -0.18% | 1.6천 |
|---|
| 2025.11.14 | ₩89,097 | ₩91,835 | ₩89,097 | ₩91,795 | +3.03% | 9.4천 |
|---|
| 2025.11.13 | ₩89,270 | ₩90,125 | ₩89,203 | ₩90,125 | +0.96% | 1.2천 |
|---|
| 2025.11.12 | ₩88,549 | ₩88,549 | ₩87,801 | ₩88,095 | -0.51% | 1.1만 |
|---|
| 2025.11.11 | ₩88,723 | ₩88,723 | ₩88,228 | ₩88,455 | -0.30% | 2.2천 |
|---|
| 2025.11.10 | ₩89,871 | ₩90,098 | ₩89,818 | ₩89,818 | -0.06% | 3.2천 |
|---|
| 2025.11.07 | ₩90,112 | ₩90,112 | ₩88,869 | ₩89,631 | -0.53% | 2.2천 |
|---|
| 2025.11.06 | ₩89,658 | ₩89,658 | ₩88,963 | ₩88,963 | -0.77% | 500 |
|---|
| 2025.11.05 | ₩90,045 | ₩91,447 | ₩90,005 | ₩91,421 | +1.53% | 6.4천 |
|---|
| 2025.11.04 | ₩88,923 | ₩88,923 | ₩88,429 | ₩88,482 | -0.50% | 4.5천 |
|---|
| 2025.11.03 | ₩89,457 | ₩89,497 | ₩89,177 | ₩89,177 | -0.31% | 1.8천 |
|---|
| 2025.10.31 | ₩87,694 | ₩88,509 | ₩87,667 | ₩88,295 | +0.69% | 800 |
|---|
| 2025.10.30 | ₩87,934 | ₩88,055 | ₩86,478 | ₩87,387 | -0.62% | 4.5천 |
|---|
| 2025.10.29 | ₩84,087 | ₩86,038 | ₩84,087 | ₩86,011 | +2.29% | 3.2만 |
|---|
| 2025.10.28 | ₩83,900 | ₩83,900 | ₩83,059 | ₩83,433 | -0.56% | 3.1천 |
|---|
| 2025.10.27 | ₩85,570 | ₩85,757 | ₩84,141 | ₩84,141 | -1.67% | 3.3천 |
|---|
| 2025.10.24 | ₩84,715 | ₩85,690 | ₩84,715 | ₩84,902 | +0.22% | 9.5천 |
|---|
| 2025.10.23 | ₩84,381 | ₩85,156 | ₩84,061 | ₩84,822 | +0.52% | 1.4만 |
|---|
| 2025.10.22 | ₩83,339 | ₩83,606 | ₩82,832 | ₩83,112 | -0.27% | 4.5천 |
|---|
| 2025.10.21 | ₩83,286 | ₩83,433 | ₩83,005 | ₩83,299 | +0.02% | 8.8천 |
|---|
| 2025.10.20 | ₩84,809 | ₩85,076 | ₩84,435 | ₩84,435 | -0.44% | 2만 |
|---|
| 2025.10.17 | ₩85,343 | ₩86,104 | ₩85,343 | ₩85,610 | +0.31% | 2.2천 |
|---|
| 2025.10.16 | ₩87,186 | ₩87,186 | ₩84,729 | ₩84,956 | -2.56% | 7.4천 |
|---|
| 2025.10.15 | ₩85,436 | ₩87,093 | ₩85,249 | ₩86,906 | +1.72% | 1.6만 |
|---|
| 2025.10.14 | ₩87,026 | ₩87,026 | ₩86,185 | ₩86,185 | -0.97% | 2.4천 |
|---|
| 2025.10.13 | ₩87,547 | ₩88,829 | ₩86,799 | ₩87,173 | -0.43% | 3.1천 |
|---|
| 2025.10.10 | ₩89,016 | ₩89,016 | ₩86,692 | ₩86,986 | -2.28% | 1.1만 |
|---|