시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Lehman 7-10 Year Treasury 과거 주가
ProShares UltraShort Lehman 7-10 Year Treasury · PST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Lehman 7-10 Year Treasury · PST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,927 | ₩33,927 | ₩33,833 | ₩33,846 | -0.24% | 6.1천 |
| 2026.10.08 | ₩34,047 | ₩34,141 | ₩33,685 | ₩33,712 | -0.99% | 5.4천 |
| 2026.10.07 | ₩34,302 | ₩34,302 | ₩33,953 | ₩34,020 | -0.82% | 2.8천 |
| 2026.10.06 | ₩34,034 | ₩34,034 | ₩33,913 | ₩33,980 | -0.16% | 1천 |
| 2026.10.05 | ₩34,168 | ₩34,235 | ₩34,074 | ₩34,155 | -0.04% | 5.5천 |
| 2026.10.02 | ₩33,618 | ₩34,074 | ₩33,618 | ₩34,074 | +1.36% | 9.1천 |
| 2026.10.01 | ₩34,208 | ₩34,289 | ₩33,645 | ₩33,819 | -1.14% | 3.2만 |
| 2026.09.30 | ₩33,940 | ₩34,155 | ₩33,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,007 |
| +0.20% |
| 2.6만 |
| 2026.09.29 | ₩33,953 | ₩34,101 | ₩33,913 | ₩33,953 | 0.00% | 8.3천 |
|---|
| 2026.09.28 | ₩33,792 | ₩34,020 | ₩33,792 | ₩33,900 | +0.32% | 1.5만 |
|---|
| 2026.09.25 | ₩33,645 | ₩33,685 | ₩33,457 | ₩33,484 | -0.48% | 5.1천 |
|---|
| 2026.09.24 | ₩33,283 | ₩33,712 | ₩33,283 | ₩33,658 | +1.13% | 8.2천 |
|---|
| 2026.09.23 | ₩32,773 | ₩33,511 | ₩32,773 | ₩33,363 | +1.80% | 8.1천 |
|---|
| 2026.09.22 | ₩32,733 | ₩32,920 | ₩32,733 | ₩32,827 | +0.29% | 6천 |
|---|
| 2026.09.21 | ₩32,947 | ₩32,947 | ₩32,813 | ₩32,880 | -0.20% | 6.9천 |
|---|
| 2026.09.18 | ₩33,014 | ₩33,081 | ₩32,961 | ₩33,068 | +0.16% | 1.8만 |
|---|
| 2026.09.17 | ₩32,786 | ₩32,827 | ₩32,666 | ₩32,666 | -0.37% | 1.8만 |
|---|
| 2026.09.16 | ₩32,934 | ₩33,068 | ₩32,773 | ₩33,068 | +0.41% | 1만 |
|---|
| 2026.09.15 | ₩33,028 | ₩33,068 | ₩32,961 | ₩33,028 | 0.00% | 7.9천 |
|---|
| 2026.09.14 | ₩32,894 | ₩33,068 | ₩32,692 | ₩32,907 | +0.04% | 6.6천 |
|---|
| 2026.09.11 | ₩32,572 | ₩32,867 | ₩32,572 | ₩32,853 | +0.86% | 1.6만 |
|---|
| 2026.09.10 | ₩32,585 | ₩32,746 | ₩32,518 | ₩32,706 | +0.37% | 3.7천 |
|---|
| 2026.09.09 | ₩32,075 | ₩32,276 | ₩32,075 | ₩32,250 | +0.54% | 2.9천 |
|---|
| 2026.09.08 | ₩31,928 | ₩32,035 | ₩31,928 | ₩32,035 | +0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩31,874 | ₩31,941 | ₩31,874 | ₩31,928 | +0.17% | 3.8천 |
|---|
| 2026.09.03 | ₩31,780 | ₩31,941 | ₩31,726 | ₩31,887 | +0.34% | 1만 |
|---|
| 2026.09.02 | ₩31,995 | ₩32,089 | ₩31,914 | ₩31,995 | 0.00% | 8.8천 |
|---|
| 2026.09.01 | ₩31,874 | ₩32,022 | ₩31,874 | ₩32,022 | +0.46% | 3.2천 |
|---|
| 2026.08.31 | ₩31,861 | ₩31,861 | ₩31,767 | ₩31,780 | -0.25% | 2천 |
|---|
| 2026.08.28 | ₩31,364 | ₩31,767 | ₩31,324 | ₩31,740 | +1.20% | 1.3만 |
|---|
| 2026.08.27 | ₩31,431 | ₩31,458 | ₩31,431 | ₩31,445 | +0.04% | 800 |
|---|
| 2026.08.26 | ₩31,391 | ₩31,391 | ₩31,311 | ₩31,378 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩31,297 | ₩31,378 | ₩31,150 | ₩31,163 | -0.43% | 1.5천 |
|---|
| 2026.08.24 | ₩31,565 | ₩31,565 | ₩31,485 | ₩31,512 | -0.17% | 2천 |
|---|
| 2026.08.21 | ₩31,619 | ₩31,713 | ₩31,525 | ₩31,686 | +0.21% | 4천 |
|---|
| 2026.08.20 | ₩31,512 | ₩31,579 | ₩31,458 | ₩31,512 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩31,337 | ₩31,391 | ₩31,270 | ₩31,270 | -0.21% | 2.2천 |
|---|
| 2026.08.18 | ₩31,498 | ₩31,565 | ₩31,498 | ₩31,565 | +0.21% | 6.3천 |
|---|
| 2026.08.17 | ₩31,512 | ₩31,633 | ₩31,512 | ₩31,619 | +0.34% | 1.1천 |
|---|
| 2026.08.14 | ₩31,324 | ₩31,512 | ₩31,324 | ₩31,458 | +0.43% | 2.6천 |
|---|
| 2026.08.13 | ₩31,096 | ₩31,311 | ₩31,096 | ₩31,284 | +0.60% | 2.5천 |
|---|
| 2026.08.12 | ₩31,512 | ₩31,579 | ₩31,498 | ₩31,539 | +0.09% | 2.5천 |
|---|
| 2026.08.11 | ₩31,458 | ₩31,579 | ₩31,458 | ₩31,579 | +0.38% | 1.3천 |
|---|
| 2026.08.10 | ₩31,539 | ₩31,659 | ₩31,539 | ₩31,579 | +0.13% | 1.6천 |
|---|
| 2026.08.07 | ₩31,257 | ₩31,391 | ₩31,176 | ₩31,391 | +0.43% | 2.8천 |
|---|
| 2026.08.06 | ₩31,337 | ₩31,498 | ₩31,337 | ₩31,498 | +0.51% | 1만 |
|---|
| 2026.08.05 | ₩31,297 | ₩31,297 | ₩31,123 | ₩31,297 | 0.00% | 5천 |
|---|
| 2026.08.04 | ₩31,297 | ₩31,405 | ₩31,203 | ₩31,244 | -0.17% | 1.1만 |
|---|
| 2026.08.03 | ₩31,351 | ₩31,619 | ₩31,351 | ₩31,579 | +0.73% | 1.2만 |
|---|
| 2026.07.31 | ₩31,767 | ₩31,874 | ₩31,659 | ₩31,659 | -0.34% | 9천 |
|---|
| 2026.07.30 | ₩31,472 | ₩31,485 | ₩31,431 | ₩31,485 | +0.04% | 1.9천 |
|---|
| 2026.07.29 | ₩31,485 | ₩31,646 | ₩31,244 | ₩31,646 | +0.51% | 2.2만 |
|---|
| 2026.07.28 | ₩31,230 | ₩31,230 | ₩31,230 | ₩31,230 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩31,378 | ₩31,458 | ₩31,378 | ₩31,445 | +0.21% | 1.5천 |
|---|
| 2026.07.24 | ₩31,539 | ₩31,579 | ₩31,539 | ₩31,579 | +0.13% | 300 |
|---|
| 2026.07.23 | ₩31,633 | ₩31,673 | ₩31,579 | ₩31,646 | +0.04% | 1.9천 |
|---|
| 2026.07.22 | ₩31,405 | ₩31,525 | ₩31,405 | ₩31,525 | +0.38% | 1.9천 |
|---|
| 2026.07.21 | ₩31,311 | ₩31,472 | ₩31,311 | ₩31,364 | +0.17% | 2.2천 |
|---|
| 2026.07.20 | ₩31,056 | ₩31,230 | ₩31,056 | ₩31,230 | +0.56% | 8.2천 |
|---|
| 2026.07.17 | ₩30,761 | ₩31,002 | ₩30,761 | ₩31,002 | +0.78% | 1.2만 |
|---|
| 2026.07.16 | ₩31,069 | ₩31,083 | ₩31,002 | ₩31,015 | -0.17% | 8.4천 |
|---|
| 2026.07.15 | ₩31,002 | ₩31,015 | ₩30,935 | ₩31,002 | 0.00% | 9천 |
|---|
| 2026.07.14 | ₩31,029 | ₩31,136 | ₩30,975 | ₩31,123 | +0.30% | 9천 |
|---|
| 2026.07.13 | ₩31,150 | ₩31,324 | ₩31,150 | ₩31,324 | +0.56% | 1.7천 |
|---|
| 2026.07.10 | ₩30,935 | ₩31,042 | ₩30,935 | ₩31,042 | +0.35% | 1.6천 |
|---|
| 2026.07.09 | ₩31,042 | ₩31,042 | ₩30,922 | ₩30,989 | -0.17% | 1.2천 |
|---|
| 2026.07.08 | ₩31,096 | ₩31,163 | ₩31,042 | ₩31,083 | -0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩30,962 | ₩30,962 | ₩30,962 | ₩30,962 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩30,761 | ₩30,761 | ₩30,667 | ₩30,707 | -0.17% | 1.4만 |
|---|
| 2026.07.02 | ₩30,559 | ₩30,707 | ₩30,559 | ₩30,667 | +0.35% | 1.5만 |
|---|
| 2026.07.01 | ₩30,680 | ₩30,720 | ₩30,626 | ₩30,720 | +0.13% | 3.3천 |
|---|
| 2026.06.30 | ₩30,358 | ₩30,533 | ₩30,358 | ₩30,533 | +0.57% | 7.2천 |
|---|
| 2026.06.29 | ₩30,251 | ₩30,278 | ₩30,251 | ₩30,278 | +0.09% | 600 |
|---|
| 2026.06.26 | ₩30,331 | ₩30,331 | ₩30,224 | ₩30,251 | -0.27% | 4.2천 |
|---|
| 2026.06.25 | ₩30,237 | ₩30,358 | ₩30,170 | ₩30,358 | +0.40% | 1.5만 |
|---|
| 2026.06.24 | ₩30,398 | ₩30,412 | ₩30,385 | ₩30,412 | +0.04% | 3.8천 |
|---|
| 2026.06.23 | ₩30,908 | ₩30,975 | ₩30,895 | ₩30,948 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩31,029 | ₩31,029 | ₩31,029 | ₩31,029 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩30,694 | ₩30,814 | ₩30,694 | ₩30,801 | +0.35% | 1.2천 |
|---|
| 2026.06.17 | ₩30,667 | ₩31,002 | ₩30,667 | ₩30,975 | +1.01% | 1.4천 |
|---|
| 2026.06.16 | ₩30,734 | ₩30,734 | ₩30,626 | ₩30,653 | -0.26% | 900 |
|---|
| 2026.06.15 | ₩30,720 | ₩30,814 | ₩30,720 | ₩30,801 | +0.26% | 5.1천 |
|---|
| 2026.06.12 | ₩30,868 | ₩30,935 | ₩30,868 | ₩30,935 | +0.22% | 2.6천 |
|---|
| 2026.06.11 | ₩31,069 | ₩31,096 | ₩30,720 | ₩30,747 | -1.04% | 1만 |
|---|
| 2026.06.10 | ₩31,069 | ₩31,203 | ₩31,042 | ₩31,150 | +0.26% | 1.8만 |
|---|
| 2026.06.09 | ₩31,163 | ₩31,190 | ₩31,056 | ₩31,083 | -0.26% | 2.1만 |
|---|
| 2026.06.08 | ₩31,069 | ₩31,257 | ₩31,069 | ₩31,257 | +0.60% | 2.3만 |
|---|
| 2026.06.05 | ₩31,150 | ₩31,230 | ₩31,123 | ₩31,136 | -0.04% | 1.4만 |
|---|
| 2026.06.04 | ₩30,761 | ₩30,841 | ₩30,761 | ₩30,841 | +0.26% | 2.3천 |
|---|
| 2026.06.03 | ₩30,908 | ₩30,935 | ₩30,855 | ₩30,908 | 0.00% | 2.3천 |
|---|
| 2026.06.02 | ₩30,747 | ₩30,761 | ₩30,734 | ₩30,761 | +0.04% | 3천 |
|---|
| 2026.06.01 | ₩30,895 | ₩31,015 | ₩30,787 | ₩30,787 | -0.35% | 5.8천 |
|---|
| 2026.05.29 | ₩30,667 | ₩30,720 | ₩30,613 | ₩30,707 | +0.13% | 5.3천 |
|---|
| 2026.05.28 | ₩30,881 | ₩30,881 | ₩30,747 | ₩30,761 | -0.39% | 6.5천 |
|---|
| 2026.05.27 | ₩30,828 | ₩30,868 | ₩30,774 | ₩30,868 | +0.13% | 7.8천 |
|---|
| 2026.05.26 | ₩30,828 | ₩30,989 | ₩30,801 | ₩30,908 | +0.26% | 1.2만 |
|---|
| 2026.05.22 | ₩31,083 | ₩31,297 | ₩31,069 | ₩31,136 | +0.17% | 1.3만 |
|---|
| 2026.05.21 | ₩31,418 | ₩31,418 | ₩31,136 | ₩31,176 | -0.77% | 5.8천 |
|---|
| 2026.05.20 | ₩31,606 | ₩31,606 | ₩31,136 | ₩31,203 | -1.27% | 3.6만 |
|---|
| 2026.05.19 | ₩31,579 | ₩31,686 | ₩31,565 | ₩31,633 | +0.17% | 9.9천 |
|---|
| 2026.05.18 | ₩31,257 | ₩31,445 | ₩31,230 | ₩31,378 | +0.39% | 2만 |
|---|
| 2026.05.15 | ₩31,190 | ₩31,337 | ₩31,176 | ₩31,324 | +0.43% | 1.7만 |
|---|
| 2026.05.14 | ₩30,640 | ₩30,814 | ₩30,626 | ₩30,814 | +0.57% | 9.1천 |
|---|
| 2026.05.13 | ₩30,801 | ₩30,881 | ₩30,761 | ₩30,761 | -0.13% | 2.1만 |
|---|
| 2026.05.12 | ₩30,720 | ₩30,747 | ₩30,707 | ₩30,747 | +0.09% | 3.3천 |
|---|
| 2026.05.11 | ₩30,412 | ₩30,533 | ₩30,385 | ₩30,533 | +0.40% | 6.9천 |
|---|
| 2026.05.08 | ₩30,304 | ₩30,345 | ₩30,251 | ₩30,318 | +0.04% | 1.4만 |
|---|
| 2026.05.07 | ₩30,184 | ₩30,479 | ₩30,170 | ₩30,465 | +0.93% | 9.9천 |
|---|
| 2026.05.06 | ₩30,318 | ₩30,345 | ₩30,211 | ₩30,211 | -0.35% | 8.8천 |
|---|
| 2026.05.05 | ₩30,586 | ₩30,586 | ₩30,533 | ₩30,559 | -0.09% | 5.5천 |
|---|
| 2026.05.04 | ₩30,546 | ₩30,707 | ₩30,533 | ₩30,667 | +0.40% | 5.7천 |
|---|
| 2026.05.01 | ₩30,331 | ₩30,425 | ₩30,251 | ₩30,425 | +0.31% | 5.6천 |
|---|
| 2026.04.30 | ₩30,412 | ₩30,492 | ₩30,412 | ₩30,492 | +0.26% | 9.8천 |
|---|
| 2026.04.29 | ₩30,439 | ₩30,559 | ₩30,425 | ₩30,559 | +0.40% | 3.3천 |
|---|
| 2026.04.28 | ₩30,278 | ₩30,358 | ₩30,264 | ₩30,264 | -0.04% | 1.5만 |
|---|
| 2026.04.27 | ₩30,130 | ₩30,211 | ₩30,130 | ₩30,197 | +0.22% | 2.1천 |
|---|
| 2026.04.24 | ₩30,264 | ₩30,264 | ₩30,050 | ₩30,063 | -0.66% | 7.4천 |
|---|
| 2026.04.23 | ₩29,996 | ₩30,211 | ₩29,996 | ₩30,144 | +0.49% | 2.5천 |
|---|
| 2026.04.22 | ₩29,969 | ₩30,050 | ₩29,942 | ₩30,050 | +0.27% | 7천 |
|---|
| 2026.04.21 | ₩29,915 | ₩30,103 | ₩29,915 | ₩30,103 | +0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩29,848 | ₩29,889 | ₩29,822 | ₩29,848 | 0.00% | 1.9천 |
|---|
| 2026.04.17 | ₩29,822 | ₩29,822 | ₩29,714 | ₩29,781 | -0.13% | 1.9만 |
|---|
| 2026.04.16 | ₩30,063 | ₩30,063 | ₩30,050 | ₩30,050 | -0.04% | 700 |
|---|
| 2026.04.15 | ₩29,902 | ₩29,983 | ₩29,902 | ₩29,956 | +0.18% | 1.6만 |
|---|
| 2026.04.14 | ₩30,050 | ₩30,050 | ₩29,822 | ₩29,822 | -0.76% | 6.6천 |
|---|
| 2026.04.13 | ₩30,144 | ₩30,197 | ₩30,009 | ₩30,009 | -0.45% | 1만 |
|---|
| 2026.04.10 | ₩30,050 | ₩30,157 | ₩30,050 | ₩30,130 | +0.27% | 2.5천 |
|---|
| 2026.04.09 | ₩30,036 | ₩30,117 | ₩29,902 | ₩30,009 | -0.09% | 9.9천 |
|---|
| 2026.04.08 | ₩29,835 | ₩30,036 | ₩29,808 | ₩30,009 | +0.58% | 6.9천 |
|---|
| 2026.04.07 | ₩30,278 | ₩30,425 | ₩30,117 | ₩30,130 | -0.49% | 1.2만 |
|---|
| 2026.04.06 | ₩30,170 | ₩30,291 | ₩30,170 | ₩30,264 | +0.31% | 9.2천 |
|---|
| 2026.04.02 | ₩30,318 | ₩30,318 | ₩30,036 | ₩30,090 | -0.75% | 1.4만 |
|---|
| 2026.04.01 | ₩30,130 | ₩30,211 | ₩30,063 | ₩30,211 | +0.27% | 3.9천 |
|---|
| 2026.03.31 | ₩30,076 | ₩30,197 | ₩30,036 | ₩30,170 | +0.31% | 2.3만 |
|---|
| 2026.03.30 | ₩30,345 | ₩30,345 | ₩30,170 | ₩30,237 | -0.35% | 2.2만 |
|---|
| 2026.03.27 | ₩30,801 | ₩30,801 | ₩30,586 | ₩30,667 | -0.44% | 1.5만 |
|---|
| 2026.03.26 | ₩30,398 | ₩30,653 | ₩30,331 | ₩30,640 | +0.79% | 2.7만 |
|---|
| 2026.03.25 | ₩30,291 | ₩30,304 | ₩30,170 | ₩30,170 | -0.40% | 1.2만 |
|---|
| 2026.03.24 | ₩30,694 | ₩30,774 | ₩30,492 | ₩30,680 | -0.04% | 4.5만 |
|---|
| 2026.03.23 | ₩30,586 | ₩30,586 | ₩30,251 | ₩30,372 | -0.70% | 5.7만 |
|---|
| 2026.03.20 | ₩30,304 | ₩30,613 | ₩30,304 | ₩30,586 | +0.93% | 2.4만 |
|---|
| 2026.03.19 | ₩30,170 | ₩30,170 | ₩29,983 | ₩30,036 | -0.44% | 1.7만 |
|---|
| 2026.03.18 | ₩29,848 | ₩30,036 | ₩29,808 | ₩30,023 | +0.58% | 2.2만 |
|---|
| 2026.03.17 | ₩29,741 | ₩29,768 | ₩29,701 | ₩29,754 | +0.05% | 2.6만 |
|---|
| 2026.03.16 | ₩29,875 | ₩29,915 | ₩29,808 | ₩29,862 | -0.04% | 1.4만 |
|---|
| 2026.03.13 | ₩30,036 | ₩30,103 | ₩30,036 | ₩30,103 | +0.22% | 1.1만 |
|---|
| 2026.03.12 | ₩29,929 | ₩30,063 | ₩29,848 | ₩30,009 | +0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩29,661 | ₩29,835 | ₩29,661 | ₩29,808 | +0.50% | 9.2천 |
|---|
| 2026.03.10 | ₩29,365 | ₩29,553 | ₩29,352 | ₩29,540 | +0.59% | 1.7만 |
|---|
| 2026.03.09 | ₩29,553 | ₩29,607 | ₩29,325 | ₩29,352 | -0.68% | 1.5만 |
|---|
| 2026.03.06 | ₩29,473 | ₩29,513 | ₩29,352 | ₩29,513 | +0.14% | 9.6천 |
|---|
| 2026.03.05 | ₩29,513 | ₩29,526 | ₩29,446 | ₩29,459 | -0.18% | 1.1만 |
|---|
| 2026.03.04 | ₩29,178 | ₩29,258 | ₩29,178 | ₩29,258 | +0.28% | 2.5만 |
|---|
| 2026.03.03 | ₩29,379 | ₩29,379 | ₩29,097 | ₩29,151 | -0.78% | 1만 |
|---|
| 2026.03.02 | ₩29,043 | ₩29,111 | ₩29,043 | ₩29,084 | +0.14% | 8.6천 |
|---|
| 2026.02.27 | ₩28,775 | ₩28,789 | ₩28,695 | ₩28,722 | -0.19% | 8.8천 |
|---|
| 2026.02.26 | ₩28,950 | ₩28,990 | ₩28,936 | ₩28,936 | -0.05% | 2.2만 |
|---|
| 2026.02.25 | ₩29,084 | ₩29,084 | ₩29,043 | ₩29,084 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩29,043 | ₩29,070 | ₩29,017 | ₩29,017 | -0.09% | 9.6천 |
|---|
| 2026.02.23 | ₩29,097 | ₩29,097 | ₩28,976 | ₩29,003 | -0.32% | 1.8만 |
|---|
| 2026.02.20 | ₩29,191 | ₩29,285 | ₩29,191 | ₩29,231 | +0.14% | 1.5만 |
|---|
| 2026.02.19 | ₩29,258 | ₩29,258 | ₩29,178 | ₩29,191 | -0.23% | 2.7천 |
|---|
| 2026.02.18 | ₩29,218 | ₩29,245 | ₩29,204 | ₩29,245 | +0.09% | 7.4천 |
|---|
| 2026.02.17 | ₩29,070 | ₩29,124 | ₩29,070 | ₩29,111 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩29,084 | ₩29,151 | ₩29,084 | ₩29,097 | +0.05% | 1.3만 |
|---|
| 2026.02.12 | ₩29,379 | ₩29,406 | ₩29,258 | ₩29,298 | -0.27% | 1만 |
|---|
| 2026.02.11 | ₩29,553 | ₩29,661 | ₩29,553 | ₩29,661 | +0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩29,459 | ₩29,513 | ₩29,459 | ₩29,500 | +0.14% | 1.3만 |
|---|
| 2026.02.09 | ₩29,781 | ₩29,822 | ₩29,714 | ₩29,728 | -0.18% | 2.9만 |
|---|
| 2026.02.06 | ₩29,768 | ₩29,795 | ₩29,754 | ₩29,754 | -0.05% | 1.3만 |
|---|
| 2026.02.05 | ₩29,875 | ₩29,902 | ₩29,714 | ₩29,714 | -0.54% | 2.2만 |
|---|
| 2026.02.04 | ₩30,117 | ₩30,117 | ₩30,063 | ₩30,076 | -0.13% | 5.5천 |
|---|
| 2026.02.03 | ₩30,103 | ₩30,130 | ₩30,023 | ₩30,036 | -0.22% | 1.7만 |
|---|
| 2026.02.02 | ₩29,969 | ₩30,103 | ₩29,969 | ₩30,103 | +0.45% | 7.3천 |
|---|
| 2026.01.30 | ₩29,929 | ₩29,956 | ₩29,902 | ₩29,929 | 0.00% | 9.2천 |
|---|
| 2026.01.29 | ₩30,023 | ₩30,023 | ₩29,862 | ₩29,915 | -0.36% | 1.4만 |
|---|
| 2026.01.28 | ₩29,942 | ₩30,009 | ₩29,942 | ₩29,983 | +0.13% | 2.5천 |
|---|
| 2026.01.27 | ₩29,889 | ₩29,915 | ₩29,808 | ₩29,915 | +0.09% | 2.4만 |
|---|
| 2026.01.26 | ₩29,822 | ₩29,862 | ₩29,795 | ₩29,862 | +0.13% | 2.1만 |
|---|
| 2026.01.23 | ₩29,996 | ₩30,009 | ₩29,889 | ₩29,902 | -0.31% | 1.7만 |
|---|
| 2026.01.22 | ₩30,050 | ₩30,050 | ₩29,956 | ₩29,969 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩30,063 | ₩30,680 | ₩29,969 | ₩29,969 | -0.31% | 1.2만 |
|---|
| 2026.01.20 | ₩30,157 | ₩30,157 | ₩30,036 | ₩30,103 | -0.18% | 1.9만 |
|---|
| 2026.01.16 | ₩29,728 | ₩29,889 | ₩29,687 | ₩29,889 | +0.54% | 3.2만 |
|---|
| 2026.01.15 | ₩29,540 | ₩29,634 | ₩29,540 | ₩29,634 | +0.32% | 500 |
|---|
| 2026.01.14 | ₩29,553 | ₩29,553 | ₩29,486 | ₩29,513 | -0.14% | 4.7천 |
|---|
| 2026.01.13 | ₩29,607 | ₩29,647 | ₩29,580 | ₩29,634 | +0.09% | 7.1천 |
|---|
| 2026.01.12 | ₩29,701 | ₩29,701 | ₩29,620 | ₩29,687 | -0.05% | 5.2천 |
|---|
| 2026.01.09 | ₩29,634 | ₩29,634 | ₩29,607 | ₩29,607 | -0.09% | 1.9천 |
|---|
| 2026.01.08 | ₩29,593 | ₩29,661 | ₩29,593 | ₩29,647 | +0.18% | 1.2만 |
|---|
| 2026.01.07 | ₩29,513 | ₩29,513 | ₩29,446 | ₩29,446 | -0.23% | 1.9천 |
|---|
| 2026.01.06 | ₩29,607 | ₩29,620 | ₩29,567 | ₩29,567 | -0.14% | 2.3천 |
|---|
| 2026.01.05 | ₩29,513 | ₩29,553 | ₩29,513 | ₩29,526 | +0.05% | 5.6천 |
|---|
| 2026.01.02 | ₩29,567 | ₩29,741 | ₩29,567 | ₩29,674 | +0.36% | 3.7천 |
|---|
| 2025.12.31 | ₩29,473 | ₩29,701 | ₩29,446 | ₩29,701 | +0.77% | 9.7천 |
|---|
| 2025.12.30 | ₩29,419 | ₩29,433 | ₩29,352 | ₩29,406 | -0.05% | 1.2천 |
|---|
| 2025.12.29 | ₩29,392 | ₩29,406 | ₩29,325 | ₩29,325 | -0.23% | 600 |
|---|
| 2025.12.26 | ₩29,379 | ₩29,419 | ₩29,379 | ₩29,419 | +0.14% | 700 |
|---|
| 2025.12.24 | ₩29,446 | ₩29,446 | ₩29,446 | ₩29,446 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩29,956 | ₩29,969 | ₩29,835 | ₩29,875 | -0.27% | 1.3만 |
|---|
| 2025.12.22 | ₩29,822 | ₩29,835 | ₩29,822 | ₩29,835 | +0.04% | 1.7천 |
|---|
| 2025.12.19 | ₩29,701 | ₩29,781 | ₩29,701 | ₩29,754 | +0.18% | 1.7만 |
|---|
| 2025.12.18 | ₩29,580 | ₩29,661 | ₩29,580 | ₩29,593 | +0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩29,795 | ₩29,795 | ₩29,741 | ₩29,741 | -0.18% | 1.5천 |
|---|
| 2025.12.16 | ₩29,915 | ₩29,915 | ₩29,714 | ₩29,728 | -0.63% | 1.9천 |
|---|
| 2025.12.15 | ₩29,781 | ₩29,889 | ₩29,781 | ₩29,875 | +0.32% | 4.4천 |
|---|
| 2025.12.12 | ₩29,902 | ₩29,956 | ₩29,902 | ₩29,929 | +0.09% | 5.7천 |
|---|
| 2025.12.11 | ₩29,661 | ₩29,741 | ₩29,661 | ₩29,741 | +0.27% | 8.2천 |
|---|
| 2025.12.10 | ₩29,956 | ₩30,251 | ₩29,754 | ₩29,754 | -0.67% | 1만 |
|---|
| 2025.12.09 | ₩29,835 | ₩29,929 | ₩29,822 | ₩29,915 | +0.27% | 9.8천 |
|---|
| 2025.12.08 | ₩29,875 | ₩29,902 | ₩29,835 | ₩29,835 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩29,607 | ₩29,714 | ₩29,607 | ₩29,701 | +0.32% | 6.3천 |
|---|
| 2025.12.04 | ₩29,513 | ₩29,580 | ₩29,513 | ₩29,553 | +0.14% | 2천 |
|---|
| 2025.12.03 | ₩29,379 | ₩29,392 | ₩29,339 | ₩29,365 | -0.05% | 4.1천 |
|---|
| 2025.12.02 | ₩29,567 | ₩29,567 | ₩29,473 | ₩29,473 | -0.32% | 5.6천 |
|---|
| 2025.12.01 | ₩29,446 | ₩29,526 | ₩29,446 | ₩29,513 | +0.23% | 1천 |
|---|
| 2025.11.28 | ₩29,151 | ₩29,218 | ₩29,151 | ₩29,151 | 0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩29,191 | ₩29,191 | ₩29,070 | ₩29,070 | -0.41% | 8.1천 |
|---|
| 2025.11.25 | ₩29,191 | ₩29,191 | ₩29,084 | ₩29,137 | -0.18% | 3.9천 |
|---|
| 2025.11.24 | ₩29,298 | ₩29,339 | ₩29,258 | ₩29,258 | -0.14% | 8.1천 |
|---|
| 2025.11.21 | ₩29,325 | ₩29,406 | ₩29,325 | ₩29,339 | +0.05% | 2.1만 |
|---|
| 2025.11.20 | ₩29,553 | ₩29,567 | ₩29,486 | ₩29,486 | -0.23% | 4.1천 |
|---|
| 2025.11.19 | ₩29,540 | ₩29,661 | ₩29,540 | ₩29,634 | +0.32% | 3.5천 |
|---|
| 2025.11.18 | ₩29,486 | ₩29,607 | ₩29,486 | ₩29,607 | +0.41% | 9.1천 |
|---|
| 2025.11.17 | ₩29,674 | ₩29,701 | ₩29,674 | ₩29,701 | +0.09% | 400 |
|---|
| 2025.11.14 | ₩29,526 | ₩29,728 | ₩29,526 | ₩29,728 | +0.68% | 1.2천 |
|---|
| 2025.11.13 | ₩29,567 | ₩29,620 | ₩29,553 | ₩29,607 | +0.14% | 5.8천 |
|---|
| 2025.11.12 | ₩29,473 | ₩29,473 | ₩29,406 | ₩29,459 | -0.05% | 500 |
|---|
| 2025.11.11 | ₩29,500 | ₩29,500 | ₩29,433 | ₩29,446 | -0.18% | 9.1천 |
|---|
| 2025.11.10 | ₩29,634 | ₩29,661 | ₩29,634 | ₩29,661 | +0.09% | 1.5천 |
|---|
| 2025.11.07 | ₩29,580 | ₩29,580 | ₩29,473 | ₩29,526 | -0.18% | 9천 |
|---|
| 2025.11.06 | ₩29,607 | ₩29,607 | ₩29,500 | ₩29,540 | -0.23% | 2.4만 |
|---|
| 2025.11.05 | ₩29,754 | ₩29,835 | ₩29,754 | ₩29,822 | +0.23% | 2.1천 |
|---|
| 2025.11.04 | ₩29,580 | ₩29,580 | ₩29,526 | ₩29,540 | -0.14% | 700 |
|---|
| 2025.11.03 | ₩29,661 | ₩29,661 | ₩29,593 | ₩29,607 | -0.18% | 6천 |
|---|
| 2025.10.31 | ₩29,553 | ₩29,593 | ₩29,513 | ₩29,580 | +0.09% | 1.7천 |
|---|
| 2025.10.30 | ₩29,607 | ₩29,634 | ₩29,567 | ₩29,567 | -0.14% | 1.5만 |
|---|
| 2025.10.29 | ₩29,272 | ₩29,486 | ₩29,272 | ₩29,486 | +0.73% | 4.3천 |
|---|
| 2025.10.28 | ₩29,178 | ₩29,178 | ₩29,097 | ₩29,097 | -0.28% | 2.8천 |
|---|
| 2025.10.27 | ₩29,272 | ₩29,298 | ₩29,151 | ₩29,151 | -0.41% | 5.3천 |
|---|
| 2025.10.24 | ₩29,124 | ₩29,218 | ₩29,124 | ₩29,151 | +0.09% | 1.9천 |
|---|
| 2025.10.23 | ₩29,070 | ₩29,178 | ₩29,070 | ₩29,164 | +0.32% | 2천 |
|---|
| 2025.10.22 | ₩29,043 | ₩29,043 | ₩28,950 | ₩28,963 | -0.28% | 3.8천 |
|---|
| 2025.10.21 | ₩28,976 | ₩28,976 | ₩28,923 | ₩28,976 | 0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩29,124 | ₩29,151 | ₩29,084 | ₩29,084 | -0.14% | 3.5천 |
|---|
| 2025.10.17 | ₩29,111 | ₩29,164 | ₩29,111 | ₩29,151 | +0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,312 | ₩29,325 | ₩29,003 | ₩29,017 | -1.01% | 6.5천 |
|---|
| 2025.10.15 | ₩29,151 | ₩29,339 | ₩29,151 | ₩29,285 | +0.46% | 5.7천 |
|---|
| 2025.10.14 | ₩29,339 | ₩29,352 | ₩29,231 | ₩29,231 | -0.37% | 6.4천 |
|---|
| 2025.10.13 | ₩29,433 | ₩29,433 | ₩29,339 | ₩29,339 | -0.32% | 400 |
|---|
| 2025.10.10 | ₩29,540 | ₩29,553 | ₩29,352 | ₩29,365 | -0.59% | 5.6천 |
|---|