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 | ₩33,863 | ₩33,863 | ₩33,769 | ₩33,782 | -0.24% | 6.1천 |
| 2026.10.08 | ₩33,983 | ₩34,077 | ₩33,622 | ₩33,649 | -0.99% | 5.4천 |
| 2026.10.07 | ₩34,238 | ₩34,238 | ₩33,890 | ₩33,957 | -0.82% | 2.8천 |
| 2026.10.06 | ₩33,970 | ₩33,970 | ₩33,849 | ₩33,916 | -0.16% | 1천 |
| 2026.10.05 | ₩34,104 | ₩34,171 | ₩34,010 | ₩34,090 | -0.04% | 5.5천 |
| 2026.10.02 | ₩33,555 | ₩34,010 | ₩33,555 | ₩34,010 | +1.36% | 9.1천 |
| 2026.10.01 | ₩34,144 | ₩34,224 | ₩33,582 | ₩33,756 | -1.14% | 3.2만 |
| 2026.09.30 | ₩33,876 | ₩34,090 | ₩33,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,943 |
| +0.20% |
| 2.6만 |
| 2026.09.29 | ₩33,890 | ₩34,037 | ₩33,849 | ₩33,890 | 0.00% | 8.3천 |
|---|
| 2026.09.28 | ₩33,729 | ₩33,957 | ₩33,729 | ₩33,836 | +0.32% | 1.5만 |
|---|
| 2026.09.25 | ₩33,582 | ₩33,622 | ₩33,394 | ₩33,421 | -0.48% | 5.1천 |
|---|
| 2026.09.24 | ₩33,220 | ₩33,649 | ₩33,220 | ₩33,595 | +1.13% | 8.2천 |
|---|
| 2026.09.23 | ₩32,711 | ₩33,448 | ₩32,711 | ₩33,300 | +1.80% | 8.1천 |
|---|
| 2026.09.22 | ₩32,671 | ₩32,859 | ₩32,671 | ₩32,765 | +0.29% | 6천 |
|---|
| 2026.09.21 | ₩32,885 | ₩32,885 | ₩32,751 | ₩32,818 | -0.20% | 6.9천 |
|---|
| 2026.09.18 | ₩32,952 | ₩33,019 | ₩32,899 | ₩33,006 | +0.16% | 1.8만 |
|---|
| 2026.09.17 | ₩32,725 | ₩32,765 | ₩32,604 | ₩32,604 | -0.37% | 1.8만 |
|---|
| 2026.09.16 | ₩32,872 | ₩33,006 | ₩32,711 | ₩33,006 | +0.41% | 1만 |
|---|
| 2026.09.15 | ₩32,966 | ₩33,006 | ₩32,899 | ₩32,966 | 0.00% | 7.9천 |
|---|
| 2026.09.14 | ₩32,832 | ₩33,006 | ₩32,631 | ₩32,845 | +0.04% | 6.6천 |
|---|
| 2026.09.11 | ₩32,510 | ₩32,805 | ₩32,510 | ₩32,792 | +0.86% | 1.6만 |
|---|
| 2026.09.10 | ₩32,524 | ₩32,685 | ₩32,457 | ₩32,644 | +0.37% | 3.7천 |
|---|
| 2026.09.09 | ₩32,015 | ₩32,216 | ₩32,015 | ₩32,189 | +0.54% | 2.9천 |
|---|
| 2026.09.08 | ₩31,868 | ₩31,975 | ₩31,868 | ₩31,975 | +0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩31,814 | ₩31,881 | ₩31,814 | ₩31,868 | +0.17% | 3.8천 |
|---|
| 2026.09.03 | ₩31,720 | ₩31,881 | ₩31,667 | ₩31,828 | +0.34% | 1만 |
|---|
| 2026.09.02 | ₩31,935 | ₩32,028 | ₩31,854 | ₩31,935 | 0.00% | 8.8천 |
|---|
| 2026.09.01 | ₩31,814 | ₩31,961 | ₩31,814 | ₩31,961 | +0.46% | 3.2천 |
|---|
| 2026.08.31 | ₩31,801 | ₩31,801 | ₩31,707 | ₩31,720 | -0.25% | 2천 |
|---|
| 2026.08.28 | ₩31,305 | ₩31,707 | ₩31,265 | ₩31,680 | +1.20% | 1.3만 |
|---|
| 2026.08.27 | ₩31,372 | ₩31,399 | ₩31,372 | ₩31,386 | +0.04% | 800 |
|---|
| 2026.08.26 | ₩31,332 | ₩31,332 | ₩31,252 | ₩31,319 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩31,238 | ₩31,319 | ₩31,091 | ₩31,105 | -0.43% | 1.5천 |
|---|
| 2026.08.24 | ₩31,506 | ₩31,506 | ₩31,426 | ₩31,453 | -0.17% | 2천 |
|---|
| 2026.08.21 | ₩31,560 | ₩31,653 | ₩31,466 | ₩31,627 | +0.21% | 4천 |
|---|
| 2026.08.20 | ₩31,453 | ₩31,520 | ₩31,399 | ₩31,453 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩31,279 | ₩31,332 | ₩31,212 | ₩31,212 | -0.21% | 2.2천 |
|---|
| 2026.08.18 | ₩31,439 | ₩31,506 | ₩31,439 | ₩31,506 | +0.21% | 6.3천 |
|---|
| 2026.08.17 | ₩31,453 | ₩31,573 | ₩31,453 | ₩31,560 | +0.34% | 1.1천 |
|---|
| 2026.08.14 | ₩31,265 | ₩31,453 | ₩31,265 | ₩31,399 | +0.43% | 2.6천 |
|---|
| 2026.08.13 | ₩31,038 | ₩31,252 | ₩31,038 | ₩31,225 | +0.60% | 2.5천 |
|---|
| 2026.08.12 | ₩31,453 | ₩31,520 | ₩31,439 | ₩31,479 | +0.09% | 2.5천 |
|---|
| 2026.08.11 | ₩31,399 | ₩31,520 | ₩31,399 | ₩31,520 | +0.38% | 1.3천 |
|---|
| 2026.08.10 | ₩31,479 | ₩31,600 | ₩31,479 | ₩31,520 | +0.13% | 1.6천 |
|---|
| 2026.08.07 | ₩31,198 | ₩31,332 | ₩31,118 | ₩31,332 | +0.43% | 2.8천 |
|---|
| 2026.08.06 | ₩31,279 | ₩31,439 | ₩31,279 | ₩31,439 | +0.51% | 1만 |
|---|
| 2026.08.05 | ₩31,238 | ₩31,238 | ₩31,064 | ₩31,238 | 0.00% | 5천 |
|---|
| 2026.08.04 | ₩31,238 | ₩31,346 | ₩31,145 | ₩31,185 | -0.17% | 1.1만 |
|---|
| 2026.08.03 | ₩31,292 | ₩31,560 | ₩31,292 | ₩31,520 | +0.73% | 1.2만 |
|---|
| 2026.07.31 | ₩31,707 | ₩31,814 | ₩31,600 | ₩31,600 | -0.34% | 9천 |
|---|
| 2026.07.30 | ₩31,412 | ₩31,426 | ₩31,372 | ₩31,426 | +0.04% | 1.9천 |
|---|
| 2026.07.29 | ₩31,426 | ₩31,587 | ₩31,185 | ₩31,587 | +0.51% | 2.2만 |
|---|
| 2026.07.28 | ₩31,171 | ₩31,171 | ₩31,171 | ₩31,171 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩31,319 | ₩31,399 | ₩31,319 | ₩31,386 | +0.21% | 1.5천 |
|---|
| 2026.07.24 | ₩31,479 | ₩31,520 | ₩31,479 | ₩31,520 | +0.13% | 300 |
|---|
| 2026.07.23 | ₩31,573 | ₩31,613 | ₩31,520 | ₩31,587 | +0.04% | 1.9천 |
|---|
| 2026.07.22 | ₩31,346 | ₩31,466 | ₩31,346 | ₩31,466 | +0.38% | 1.9천 |
|---|
| 2026.07.21 | ₩31,252 | ₩31,412 | ₩31,252 | ₩31,305 | +0.17% | 2.2천 |
|---|
| 2026.07.20 | ₩30,997 | ₩31,171 | ₩30,997 | ₩31,171 | +0.56% | 8.2천 |
|---|
| 2026.07.17 | ₩30,703 | ₩30,944 | ₩30,703 | ₩30,944 | +0.78% | 1.2만 |
|---|
| 2026.07.16 | ₩31,011 | ₩31,024 | ₩30,944 | ₩30,957 | -0.17% | 8.4천 |
|---|
| 2026.07.15 | ₩30,944 | ₩30,957 | ₩30,877 | ₩30,944 | 0.00% | 9천 |
|---|
| 2026.07.14 | ₩30,971 | ₩31,078 | ₩30,917 | ₩31,064 | +0.30% | 9천 |
|---|
| 2026.07.13 | ₩31,091 | ₩31,265 | ₩31,091 | ₩31,265 | +0.56% | 1.7천 |
|---|
| 2026.07.10 | ₩30,877 | ₩30,984 | ₩30,877 | ₩30,984 | +0.35% | 1.6천 |
|---|
| 2026.07.09 | ₩30,984 | ₩30,984 | ₩30,863 | ₩30,930 | -0.17% | 1.2천 |
|---|
| 2026.07.08 | ₩31,038 | ₩31,105 | ₩30,984 | ₩31,024 | -0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩30,904 | ₩30,904 | ₩30,904 | ₩30,904 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩30,703 | ₩30,703 | ₩30,609 | ₩30,649 | -0.17% | 1.4만 |
|---|
| 2026.07.02 | ₩30,502 | ₩30,649 | ₩30,502 | ₩30,609 | +0.35% | 1.5만 |
|---|
| 2026.07.01 | ₩30,622 | ₩30,663 | ₩30,569 | ₩30,663 | +0.13% | 3.3천 |
|---|
| 2026.06.30 | ₩30,301 | ₩30,475 | ₩30,301 | ₩30,475 | +0.57% | 7.2천 |
|---|
| 2026.06.29 | ₩30,194 | ₩30,221 | ₩30,194 | ₩30,221 | +0.09% | 600 |
|---|
| 2026.06.26 | ₩30,274 | ₩30,274 | ₩30,167 | ₩30,194 | -0.27% | 4.2천 |
|---|
| 2026.06.25 | ₩30,181 | ₩30,301 | ₩30,114 | ₩30,301 | +0.40% | 1.5만 |
|---|
| 2026.06.24 | ₩30,341 | ₩30,355 | ₩30,328 | ₩30,355 | +0.04% | 3.8천 |
|---|
| 2026.06.23 | ₩30,850 | ₩30,917 | ₩30,837 | ₩30,890 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩30,971 | ₩30,971 | ₩30,971 | ₩30,971 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩30,636 | ₩30,756 | ₩30,636 | ₩30,743 | +0.35% | 1.2천 |
|---|
| 2026.06.17 | ₩30,609 | ₩30,944 | ₩30,609 | ₩30,917 | +1.01% | 1.4천 |
|---|
| 2026.06.16 | ₩30,676 | ₩30,676 | ₩30,569 | ₩30,596 | -0.26% | 900 |
|---|
| 2026.06.15 | ₩30,663 | ₩30,756 | ₩30,663 | ₩30,743 | +0.26% | 5.1천 |
|---|
| 2026.06.12 | ₩30,810 | ₩30,877 | ₩30,810 | ₩30,877 | +0.22% | 2.6천 |
|---|
| 2026.06.11 | ₩31,011 | ₩31,038 | ₩30,663 | ₩30,689 | -1.04% | 1만 |
|---|
| 2026.06.10 | ₩31,011 | ₩31,145 | ₩30,984 | ₩31,091 | +0.26% | 1.8만 |
|---|
| 2026.06.09 | ₩31,105 | ₩31,131 | ₩30,997 | ₩31,024 | -0.26% | 2.1만 |
|---|
| 2026.06.08 | ₩31,011 | ₩31,198 | ₩31,011 | ₩31,198 | +0.60% | 2.3만 |
|---|
| 2026.06.05 | ₩31,091 | ₩31,171 | ₩31,064 | ₩31,078 | -0.04% | 1.4만 |
|---|
| 2026.06.04 | ₩30,703 | ₩30,783 | ₩30,703 | ₩30,783 | +0.26% | 2.3천 |
|---|
| 2026.06.03 | ₩30,850 | ₩30,877 | ₩30,797 | ₩30,850 | 0.00% | 2.3천 |
|---|
| 2026.06.02 | ₩30,689 | ₩30,703 | ₩30,676 | ₩30,703 | +0.04% | 3천 |
|---|
| 2026.06.01 | ₩30,837 | ₩30,957 | ₩30,730 | ₩30,730 | -0.35% | 5.8천 |
|---|
| 2026.05.29 | ₩30,609 | ₩30,663 | ₩30,556 | ₩30,649 | +0.13% | 5.3천 |
|---|
| 2026.05.28 | ₩30,823 | ₩30,823 | ₩30,689 | ₩30,703 | -0.39% | 6.5천 |
|---|
| 2026.05.27 | ₩30,770 | ₩30,810 | ₩30,716 | ₩30,810 | +0.13% | 7.8천 |
|---|
| 2026.05.26 | ₩30,770 | ₩30,930 | ₩30,743 | ₩30,850 | +0.26% | 1.2만 |
|---|
| 2026.05.22 | ₩31,024 | ₩31,238 | ₩31,011 | ₩31,078 | +0.17% | 1.3만 |
|---|
| 2026.05.21 | ₩31,359 | ₩31,359 | ₩31,078 | ₩31,118 | -0.77% | 5.8천 |
|---|
| 2026.05.20 | ₩31,546 | ₩31,546 | ₩31,078 | ₩31,145 | -1.27% | 3.6만 |
|---|
| 2026.05.19 | ₩31,520 | ₩31,627 | ₩31,506 | ₩31,573 | +0.17% | 9.9천 |
|---|
| 2026.05.18 | ₩31,198 | ₩31,386 | ₩31,171 | ₩31,319 | +0.39% | 2만 |
|---|
| 2026.05.15 | ₩31,131 | ₩31,279 | ₩31,118 | ₩31,265 | +0.43% | 1.7만 |
|---|
| 2026.05.14 | ₩30,582 | ₩30,756 | ₩30,569 | ₩30,756 | +0.57% | 9.1천 |
|---|
| 2026.05.13 | ₩30,743 | ₩30,823 | ₩30,703 | ₩30,703 | -0.13% | 2.1만 |
|---|
| 2026.05.12 | ₩30,663 | ₩30,689 | ₩30,649 | ₩30,689 | +0.09% | 3.3천 |
|---|
| 2026.05.11 | ₩30,355 | ₩30,475 | ₩30,328 | ₩30,475 | +0.40% | 6.9천 |
|---|
| 2026.05.08 | ₩30,248 | ₩30,288 | ₩30,194 | ₩30,261 | +0.04% | 1.4만 |
|---|
| 2026.05.07 | ₩30,127 | ₩30,422 | ₩30,114 | ₩30,408 | +0.93% | 9.9천 |
|---|
| 2026.05.06 | ₩30,261 | ₩30,288 | ₩30,154 | ₩30,154 | -0.35% | 8.8천 |
|---|
| 2026.05.05 | ₩30,529 | ₩30,529 | ₩30,475 | ₩30,502 | -0.09% | 5.5천 |
|---|
| 2026.05.04 | ₩30,489 | ₩30,649 | ₩30,475 | ₩30,609 | +0.40% | 5.7천 |
|---|
| 2026.05.01 | ₩30,274 | ₩30,368 | ₩30,194 | ₩30,368 | +0.31% | 5.6천 |
|---|
| 2026.04.30 | ₩30,355 | ₩30,435 | ₩30,355 | ₩30,435 | +0.26% | 9.8천 |
|---|
| 2026.04.29 | ₩30,381 | ₩30,502 | ₩30,368 | ₩30,502 | +0.40% | 3.3천 |
|---|
| 2026.04.28 | ₩30,221 | ₩30,301 | ₩30,207 | ₩30,207 | -0.04% | 1.5만 |
|---|
| 2026.04.27 | ₩30,073 | ₩30,154 | ₩30,073 | ₩30,140 | +0.22% | 2.1천 |
|---|
| 2026.04.24 | ₩30,207 | ₩30,207 | ₩29,993 | ₩30,007 | -0.66% | 7.4천 |
|---|
| 2026.04.23 | ₩29,940 | ₩30,154 | ₩29,940 | ₩30,087 | +0.49% | 2.5천 |
|---|
| 2026.04.22 | ₩29,913 | ₩29,993 | ₩29,886 | ₩29,993 | +0.27% | 7천 |
|---|
| 2026.04.21 | ₩29,859 | ₩30,047 | ₩29,859 | ₩30,047 | +0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩29,792 | ₩29,832 | ₩29,766 | ₩29,792 | 0.00% | 1.9천 |
|---|
| 2026.04.17 | ₩29,766 | ₩29,766 | ₩29,658 | ₩29,725 | -0.13% | 1.9만 |
|---|
| 2026.04.16 | ₩30,007 | ₩30,007 | ₩29,993 | ₩29,993 | -0.04% | 700 |
|---|
| 2026.04.15 | ₩29,846 | ₩29,926 | ₩29,846 | ₩29,899 | +0.18% | 1.6만 |
|---|
| 2026.04.14 | ₩29,993 | ₩29,993 | ₩29,766 | ₩29,766 | -0.76% | 6.6천 |
|---|
| 2026.04.13 | ₩30,087 | ₩30,140 | ₩29,953 | ₩29,953 | -0.45% | 1만 |
|---|
| 2026.04.10 | ₩29,993 | ₩30,100 | ₩29,993 | ₩30,073 | +0.27% | 2.5천 |
|---|
| 2026.04.09 | ₩29,980 | ₩30,060 | ₩29,846 | ₩29,953 | -0.09% | 9.9천 |
|---|
| 2026.04.08 | ₩29,779 | ₩29,980 | ₩29,752 | ₩29,953 | +0.58% | 6.9천 |
|---|
| 2026.04.07 | ₩30,221 | ₩30,368 | ₩30,060 | ₩30,073 | -0.49% | 1.2만 |
|---|
| 2026.04.06 | ₩30,114 | ₩30,234 | ₩30,114 | ₩30,207 | +0.31% | 9.2천 |
|---|
| 2026.04.02 | ₩30,261 | ₩30,261 | ₩29,980 | ₩30,033 | -0.75% | 1.4만 |
|---|
| 2026.04.01 | ₩30,073 | ₩30,154 | ₩30,007 | ₩30,154 | +0.27% | 3.9천 |
|---|
| 2026.03.31 | ₩30,020 | ₩30,140 | ₩29,980 | ₩30,114 | +0.31% | 2.3만 |
|---|
| 2026.03.30 | ₩30,288 | ₩30,288 | ₩30,114 | ₩30,181 | -0.35% | 2.2만 |
|---|
| 2026.03.27 | ₩30,743 | ₩30,743 | ₩30,529 | ₩30,609 | -0.44% | 1.5만 |
|---|
| 2026.03.26 | ₩30,341 | ₩30,596 | ₩30,274 | ₩30,582 | +0.79% | 2.7만 |
|---|
| 2026.03.25 | ₩30,234 | ₩30,248 | ₩30,114 | ₩30,114 | -0.40% | 1.2만 |
|---|
| 2026.03.24 | ₩30,636 | ₩30,716 | ₩30,435 | ₩30,622 | -0.04% | 4.5만 |
|---|
| 2026.03.23 | ₩30,529 | ₩30,529 | ₩30,194 | ₩30,315 | -0.70% | 5.7만 |
|---|
| 2026.03.20 | ₩30,248 | ₩30,556 | ₩30,248 | ₩30,529 | +0.93% | 2.4만 |
|---|
| 2026.03.19 | ₩30,114 | ₩30,114 | ₩29,926 | ₩29,980 | -0.44% | 1.7만 |
|---|
| 2026.03.18 | ₩29,792 | ₩29,980 | ₩29,752 | ₩29,966 | +0.58% | 2.2만 |
|---|
| 2026.03.17 | ₩29,685 | ₩29,712 | ₩29,645 | ₩29,699 | +0.05% | 2.6만 |
|---|
| 2026.03.16 | ₩29,819 | ₩29,859 | ₩29,752 | ₩29,806 | -0.04% | 1.4만 |
|---|
| 2026.03.13 | ₩29,980 | ₩30,047 | ₩29,980 | ₩30,047 | +0.22% | 1.1만 |
|---|
| 2026.03.12 | ₩29,873 | ₩30,007 | ₩29,792 | ₩29,953 | +0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩29,605 | ₩29,779 | ₩29,605 | ₩29,752 | +0.50% | 9.2천 |
|---|
| 2026.03.10 | ₩29,310 | ₩29,498 | ₩29,297 | ₩29,484 | +0.59% | 1.7만 |
|---|
| 2026.03.09 | ₩29,498 | ₩29,551 | ₩29,270 | ₩29,297 | -0.68% | 1.5만 |
|---|
| 2026.03.06 | ₩29,417 | ₩29,458 | ₩29,297 | ₩29,458 | +0.14% | 9.6천 |
|---|
| 2026.03.05 | ₩29,458 | ₩29,471 | ₩29,391 | ₩29,404 | -0.18% | 1.1만 |
|---|
| 2026.03.04 | ₩29,123 | ₩29,203 | ₩29,123 | ₩29,203 | +0.28% | 2.5만 |
|---|
| 2026.03.03 | ₩29,324 | ₩29,324 | ₩29,042 | ₩29,096 | -0.78% | 1만 |
|---|
| 2026.03.02 | ₩28,989 | ₩29,056 | ₩28,989 | ₩29,029 | +0.14% | 8.6천 |
|---|
| 2026.02.27 | ₩28,721 | ₩28,735 | ₩28,641 | ₩28,668 | -0.19% | 8.8천 |
|---|
| 2026.02.26 | ₩28,895 | ₩28,935 | ₩28,882 | ₩28,882 | -0.05% | 2.2만 |
|---|
| 2026.02.25 | ₩29,029 | ₩29,029 | ₩28,989 | ₩29,029 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩28,989 | ₩29,016 | ₩28,962 | ₩28,962 | -0.09% | 9.6천 |
|---|
| 2026.02.23 | ₩29,042 | ₩29,042 | ₩28,922 | ₩28,949 | -0.32% | 1.8만 |
|---|
| 2026.02.20 | ₩29,136 | ₩29,230 | ₩29,136 | ₩29,176 | +0.14% | 1.5만 |
|---|
| 2026.02.19 | ₩29,203 | ₩29,203 | ₩29,123 | ₩29,136 | -0.23% | 2.7천 |
|---|
| 2026.02.18 | ₩29,163 | ₩29,190 | ₩29,150 | ₩29,190 | +0.09% | 7.4천 |
|---|
| 2026.02.17 | ₩29,016 | ₩29,069 | ₩29,016 | ₩29,056 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩29,029 | ₩29,096 | ₩29,029 | ₩29,042 | +0.05% | 1.3만 |
|---|
| 2026.02.12 | ₩29,324 | ₩29,350 | ₩29,203 | ₩29,243 | -0.27% | 1만 |
|---|
| 2026.02.11 | ₩29,498 | ₩29,605 | ₩29,498 | ₩29,605 | +0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩29,404 | ₩29,458 | ₩29,404 | ₩29,444 | +0.14% | 1.3만 |
|---|
| 2026.02.09 | ₩29,725 | ₩29,766 | ₩29,658 | ₩29,672 | -0.18% | 2.9만 |
|---|
| 2026.02.06 | ₩29,712 | ₩29,739 | ₩29,699 | ₩29,699 | -0.05% | 1.3만 |
|---|
| 2026.02.05 | ₩29,819 | ₩29,846 | ₩29,658 | ₩29,658 | -0.54% | 2.2만 |
|---|
| 2026.02.04 | ₩30,060 | ₩30,060 | ₩30,007 | ₩30,020 | -0.13% | 5.5천 |
|---|
| 2026.02.03 | ₩30,047 | ₩30,073 | ₩29,966 | ₩29,980 | -0.22% | 1.7만 |
|---|
| 2026.02.02 | ₩29,913 | ₩30,047 | ₩29,913 | ₩30,047 | +0.45% | 7.3천 |
|---|
| 2026.01.30 | ₩29,873 | ₩29,899 | ₩29,846 | ₩29,873 | 0.00% | 9.2천 |
|---|
| 2026.01.29 | ₩29,966 | ₩29,966 | ₩29,806 | ₩29,859 | -0.36% | 1.4만 |
|---|
| 2026.01.28 | ₩29,886 | ₩29,953 | ₩29,886 | ₩29,926 | +0.13% | 2.5천 |
|---|
| 2026.01.27 | ₩29,832 | ₩29,859 | ₩29,752 | ₩29,859 | +0.09% | 2.4만 |
|---|
| 2026.01.26 | ₩29,766 | ₩29,806 | ₩29,739 | ₩29,806 | +0.13% | 2.1만 |
|---|
| 2026.01.23 | ₩29,940 | ₩29,953 | ₩29,832 | ₩29,846 | -0.31% | 1.7만 |
|---|
| 2026.01.22 | ₩29,993 | ₩29,993 | ₩29,899 | ₩29,913 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩30,007 | ₩30,622 | ₩29,913 | ₩29,913 | -0.31% | 1.2만 |
|---|
| 2026.01.20 | ₩30,100 | ₩30,100 | ₩29,980 | ₩30,047 | -0.18% | 1.9만 |
|---|
| 2026.01.16 | ₩29,672 | ₩29,832 | ₩29,632 | ₩29,832 | +0.54% | 3.2만 |
|---|
| 2026.01.15 | ₩29,484 | ₩29,578 | ₩29,484 | ₩29,578 | +0.32% | 500 |
|---|
| 2026.01.14 | ₩29,498 | ₩29,498 | ₩29,431 | ₩29,458 | -0.14% | 4.7천 |
|---|
| 2026.01.13 | ₩29,551 | ₩29,591 | ₩29,525 | ₩29,578 | +0.09% | 7.1천 |
|---|
| 2026.01.12 | ₩29,645 | ₩29,645 | ₩29,565 | ₩29,632 | -0.05% | 5.2천 |
|---|
| 2026.01.09 | ₩29,578 | ₩29,578 | ₩29,551 | ₩29,551 | -0.09% | 1.9천 |
|---|
| 2026.01.08 | ₩29,538 | ₩29,605 | ₩29,538 | ₩29,591 | +0.18% | 1.2만 |
|---|
| 2026.01.07 | ₩29,458 | ₩29,458 | ₩29,391 | ₩29,391 | -0.23% | 1.9천 |
|---|
| 2026.01.06 | ₩29,551 | ₩29,565 | ₩29,511 | ₩29,511 | -0.14% | 2.3천 |
|---|
| 2026.01.05 | ₩29,458 | ₩29,498 | ₩29,458 | ₩29,471 | +0.05% | 5.6천 |
|---|
| 2026.01.02 | ₩29,511 | ₩29,685 | ₩29,511 | ₩29,618 | +0.36% | 3.7천 |
|---|
| 2025.12.31 | ₩29,417 | ₩29,645 | ₩29,391 | ₩29,645 | +0.77% | 9.7천 |
|---|
| 2025.12.30 | ₩29,364 | ₩29,377 | ₩29,297 | ₩29,350 | -0.05% | 1.2천 |
|---|
| 2025.12.29 | ₩29,337 | ₩29,350 | ₩29,270 | ₩29,270 | -0.23% | 600 |
|---|
| 2025.12.26 | ₩29,324 | ₩29,364 | ₩29,324 | ₩29,364 | +0.14% | 700 |
|---|
| 2025.12.24 | ₩29,391 | ₩29,391 | ₩29,391 | ₩29,391 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩29,899 | ₩29,913 | ₩29,779 | ₩29,819 | -0.27% | 1.3만 |
|---|
| 2025.12.22 | ₩29,766 | ₩29,779 | ₩29,766 | ₩29,779 | +0.04% | 1.7천 |
|---|
| 2025.12.19 | ₩29,645 | ₩29,725 | ₩29,645 | ₩29,699 | +0.18% | 1.7만 |
|---|
| 2025.12.18 | ₩29,525 | ₩29,605 | ₩29,525 | ₩29,538 | +0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩29,739 | ₩29,739 | ₩29,685 | ₩29,685 | -0.18% | 1.5천 |
|---|
| 2025.12.16 | ₩29,859 | ₩29,859 | ₩29,658 | ₩29,672 | -0.63% | 1.9천 |
|---|
| 2025.12.15 | ₩29,725 | ₩29,832 | ₩29,725 | ₩29,819 | +0.32% | 4.4천 |
|---|
| 2025.12.12 | ₩29,846 | ₩29,899 | ₩29,846 | ₩29,873 | +0.09% | 5.7천 |
|---|
| 2025.12.11 | ₩29,605 | ₩29,685 | ₩29,605 | ₩29,685 | +0.27% | 8.2천 |
|---|
| 2025.12.10 | ₩29,899 | ₩30,194 | ₩29,699 | ₩29,699 | -0.67% | 1만 |
|---|
| 2025.12.09 | ₩29,779 | ₩29,873 | ₩29,766 | ₩29,859 | +0.27% | 9.8천 |
|---|
| 2025.12.08 | ₩29,819 | ₩29,846 | ₩29,779 | ₩29,779 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩29,551 | ₩29,658 | ₩29,551 | ₩29,645 | +0.32% | 6.3천 |
|---|
| 2025.12.04 | ₩29,458 | ₩29,525 | ₩29,458 | ₩29,498 | +0.14% | 2천 |
|---|
| 2025.12.03 | ₩29,324 | ₩29,337 | ₩29,283 | ₩29,310 | -0.05% | 4.1천 |
|---|
| 2025.12.02 | ₩29,511 | ₩29,511 | ₩29,417 | ₩29,417 | -0.32% | 5.6천 |
|---|
| 2025.12.01 | ₩29,391 | ₩29,471 | ₩29,391 | ₩29,458 | +0.23% | 1천 |
|---|
| 2025.11.28 | ₩29,096 | ₩29,163 | ₩29,096 | ₩29,096 | 0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩29,136 | ₩29,136 | ₩29,016 | ₩29,016 | -0.41% | 8.1천 |
|---|
| 2025.11.25 | ₩29,136 | ₩29,136 | ₩29,029 | ₩29,083 | -0.18% | 3.9천 |
|---|
| 2025.11.24 | ₩29,243 | ₩29,283 | ₩29,203 | ₩29,203 | -0.14% | 8.1천 |
|---|
| 2025.11.21 | ₩29,270 | ₩29,350 | ₩29,270 | ₩29,283 | +0.05% | 2.1만 |
|---|
| 2025.11.20 | ₩29,498 | ₩29,511 | ₩29,431 | ₩29,431 | -0.23% | 4.1천 |
|---|
| 2025.11.19 | ₩29,484 | ₩29,605 | ₩29,484 | ₩29,578 | +0.32% | 3.5천 |
|---|
| 2025.11.18 | ₩29,431 | ₩29,551 | ₩29,431 | ₩29,551 | +0.41% | 9.1천 |
|---|
| 2025.11.17 | ₩29,618 | ₩29,645 | ₩29,618 | ₩29,645 | +0.09% | 400 |
|---|
| 2025.11.14 | ₩29,471 | ₩29,672 | ₩29,471 | ₩29,672 | +0.68% | 1.2천 |
|---|
| 2025.11.13 | ₩29,511 | ₩29,565 | ₩29,498 | ₩29,551 | +0.14% | 5.8천 |
|---|
| 2025.11.12 | ₩29,417 | ₩29,417 | ₩29,350 | ₩29,404 | -0.05% | 500 |
|---|
| 2025.11.11 | ₩29,444 | ₩29,444 | ₩29,377 | ₩29,391 | -0.18% | 9.1천 |
|---|
| 2025.11.10 | ₩29,578 | ₩29,605 | ₩29,578 | ₩29,605 | +0.09% | 1.5천 |
|---|
| 2025.11.07 | ₩29,525 | ₩29,525 | ₩29,417 | ₩29,471 | -0.18% | 9천 |
|---|
| 2025.11.06 | ₩29,551 | ₩29,551 | ₩29,444 | ₩29,484 | -0.23% | 2.4만 |
|---|
| 2025.11.05 | ₩29,699 | ₩29,779 | ₩29,699 | ₩29,766 | +0.23% | 2.1천 |
|---|
| 2025.11.04 | ₩29,525 | ₩29,525 | ₩29,471 | ₩29,484 | -0.14% | 700 |
|---|
| 2025.11.03 | ₩29,605 | ₩29,605 | ₩29,538 | ₩29,551 | -0.18% | 6천 |
|---|
| 2025.10.31 | ₩29,498 | ₩29,538 | ₩29,458 | ₩29,525 | +0.09% | 1.7천 |
|---|
| 2025.10.30 | ₩29,551 | ₩29,578 | ₩29,511 | ₩29,511 | -0.14% | 1.5만 |
|---|
| 2025.10.29 | ₩29,217 | ₩29,431 | ₩29,217 | ₩29,431 | +0.73% | 4.3천 |
|---|
| 2025.10.28 | ₩29,123 | ₩29,123 | ₩29,042 | ₩29,042 | -0.28% | 2.8천 |
|---|
| 2025.10.27 | ₩29,217 | ₩29,243 | ₩29,096 | ₩29,096 | -0.41% | 5.3천 |
|---|
| 2025.10.24 | ₩29,069 | ₩29,163 | ₩29,069 | ₩29,096 | +0.09% | 1.9천 |
|---|
| 2025.10.23 | ₩29,016 | ₩29,123 | ₩29,016 | ₩29,109 | +0.32% | 2천 |
|---|
| 2025.10.22 | ₩28,989 | ₩28,989 | ₩28,895 | ₩28,909 | -0.28% | 3.8천 |
|---|
| 2025.10.21 | ₩28,922 | ₩28,922 | ₩28,868 | ₩28,922 | 0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩29,069 | ₩29,096 | ₩29,029 | ₩29,029 | -0.14% | 3.5천 |
|---|
| 2025.10.17 | ₩29,056 | ₩29,109 | ₩29,056 | ₩29,096 | +0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,257 | ₩29,270 | ₩28,949 | ₩28,962 | -1.01% | 6.5천 |
|---|
| 2025.10.15 | ₩29,096 | ₩29,283 | ₩29,096 | ₩29,230 | +0.46% | 5.7천 |
|---|
| 2025.10.14 | ₩29,283 | ₩29,297 | ₩29,176 | ₩29,176 | -0.37% | 6.4천 |
|---|
| 2025.10.13 | ₩29,377 | ₩29,377 | ₩29,283 | ₩29,283 | -0.32% | 400 |
|---|
| 2025.10.10 | ₩29,484 | ₩29,498 | ₩29,297 | ₩29,310 | -0.59% | 5.6천 |
|---|