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 | ₩33,917 | ₩33,917 | ₩33,824 | ₩33,837 | -0.24% | 6.1천 |
| 2026.10.08 | ₩34,038 | ₩34,132 | ₩33,676 | ₩33,703 | -0.99% | 5.4천 |
| 2026.10.07 | ₩34,293 | ₩34,293 | ₩33,944 | ₩34,011 | -0.82% | 2.8천 |
| 2026.10.06 | ₩34,025 | ₩34,025 | ₩33,904 | ₩33,971 | -0.16% | 1천 |
| 2026.10.05 | ₩34,159 | ₩34,226 | ₩34,065 | ₩34,145 | -0.04% | 5.5천 |
| 2026.10.02 | ₩33,609 | ₩34,065 | ₩33,609 | ₩34,065 | +1.36% | 9.1천 |
| 2026.10.01 | ₩34,199 | ₩34,280 | ₩33,636 | ₩33,810 | -1.14% | 3.2만 |
| 2026.09.30 | ₩33,931 | ₩34,145 | ₩33,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,998 |
| +0.20% |
| 2.6만 |
| 2026.09.29 | ₩33,944 | ₩34,092 | ₩33,904 | ₩33,944 | 0.00% | 8.3천 |
|---|
| 2026.09.28 | ₩33,783 | ₩34,011 | ₩33,783 | ₩33,891 | +0.32% | 1.5만 |
|---|
| 2026.09.25 | ₩33,636 | ₩33,676 | ₩33,448 | ₩33,475 | -0.48% | 5.1천 |
|---|
| 2026.09.24 | ₩33,274 | ₩33,703 | ₩33,274 | ₩33,649 | +1.13% | 8.2천 |
|---|
| 2026.09.23 | ₩32,764 | ₩33,502 | ₩32,764 | ₩33,354 | +1.80% | 8.1천 |
|---|
| 2026.09.22 | ₩32,724 | ₩32,912 | ₩32,724 | ₩32,818 | +0.29% | 6천 |
|---|
| 2026.09.21 | ₩32,938 | ₩32,938 | ₩32,804 | ₩32,871 | -0.20% | 6.9천 |
|---|
| 2026.09.18 | ₩33,005 | ₩33,073 | ₩32,952 | ₩33,059 | +0.16% | 1.8만 |
|---|
| 2026.09.17 | ₩32,777 | ₩32,818 | ₩32,657 | ₩32,657 | -0.37% | 1.8만 |
|---|
| 2026.09.16 | ₩32,925 | ₩33,059 | ₩32,764 | ₩33,059 | +0.41% | 1만 |
|---|
| 2026.09.15 | ₩33,019 | ₩33,059 | ₩32,952 | ₩33,019 | 0.00% | 7.9천 |
|---|
| 2026.09.14 | ₩32,885 | ₩33,059 | ₩32,684 | ₩32,898 | +0.04% | 6.6천 |
|---|
| 2026.09.11 | ₩32,563 | ₩32,858 | ₩32,563 | ₩32,845 | +0.86% | 1.6만 |
|---|
| 2026.09.10 | ₩32,576 | ₩32,737 | ₩32,509 | ₩32,697 | +0.37% | 3.7천 |
|---|
| 2026.09.09 | ₩32,067 | ₩32,268 | ₩32,067 | ₩32,241 | +0.54% | 2.9천 |
|---|
| 2026.09.08 | ₩31,919 | ₩32,026 | ₩31,919 | ₩32,026 | +0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩31,865 | ₩31,933 | ₩31,865 | ₩31,919 | +0.17% | 3.8천 |
|---|
| 2026.09.03 | ₩31,772 | ₩31,933 | ₩31,718 | ₩31,879 | +0.34% | 1만 |
|---|
| 2026.09.02 | ₩31,986 | ₩32,080 | ₩31,906 | ₩31,986 | 0.00% | 8.8천 |
|---|
| 2026.09.01 | ₩31,865 | ₩32,013 | ₩31,865 | ₩32,013 | +0.46% | 3.2천 |
|---|
| 2026.08.31 | ₩31,852 | ₩31,852 | ₩31,758 | ₩31,772 | -0.25% | 2천 |
|---|
| 2026.08.28 | ₩31,356 | ₩31,758 | ₩31,316 | ₩31,731 | +1.20% | 1.3만 |
|---|
| 2026.08.27 | ₩31,423 | ₩31,450 | ₩31,423 | ₩31,436 | +0.04% | 800 |
|---|
| 2026.08.26 | ₩31,383 | ₩31,383 | ₩31,302 | ₩31,369 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩31,289 | ₩31,369 | ₩31,141 | ₩31,155 | -0.43% | 1.5천 |
|---|
| 2026.08.24 | ₩31,557 | ₩31,557 | ₩31,477 | ₩31,503 | -0.17% | 2천 |
|---|
| 2026.08.21 | ₩31,611 | ₩31,705 | ₩31,517 | ₩31,678 | +0.21% | 4천 |
|---|
| 2026.08.20 | ₩31,503 | ₩31,570 | ₩31,450 | ₩31,503 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩31,329 | ₩31,383 | ₩31,262 | ₩31,262 | -0.21% | 2.2천 |
|---|
| 2026.08.18 | ₩31,490 | ₩31,557 | ₩31,490 | ₩31,557 | +0.21% | 6.3천 |
|---|
| 2026.08.17 | ₩31,503 | ₩31,624 | ₩31,503 | ₩31,611 | +0.34% | 1.1천 |
|---|
| 2026.08.14 | ₩31,316 | ₩31,503 | ₩31,316 | ₩31,450 | +0.43% | 2.6천 |
|---|
| 2026.08.13 | ₩31,088 | ₩31,302 | ₩31,088 | ₩31,275 | +0.60% | 2.5천 |
|---|
| 2026.08.12 | ₩31,503 | ₩31,570 | ₩31,490 | ₩31,530 | +0.09% | 2.5천 |
|---|
| 2026.08.11 | ₩31,450 | ₩31,570 | ₩31,450 | ₩31,570 | +0.38% | 1.3천 |
|---|
| 2026.08.10 | ₩31,530 | ₩31,651 | ₩31,530 | ₩31,570 | +0.13% | 1.6천 |
|---|
| 2026.08.07 | ₩31,249 | ₩31,383 | ₩31,168 | ₩31,383 | +0.43% | 2.8천 |
|---|
| 2026.08.06 | ₩31,329 | ₩31,490 | ₩31,329 | ₩31,490 | +0.51% | 1만 |
|---|
| 2026.08.05 | ₩31,289 | ₩31,289 | ₩31,114 | ₩31,289 | 0.00% | 5천 |
|---|
| 2026.08.04 | ₩31,289 | ₩31,396 | ₩31,195 | ₩31,235 | -0.17% | 1.1만 |
|---|
| 2026.08.03 | ₩31,342 | ₩31,611 | ₩31,342 | ₩31,570 | +0.73% | 1.2만 |
|---|
| 2026.07.31 | ₩31,758 | ₩31,865 | ₩31,651 | ₩31,651 | -0.34% | 9천 |
|---|
| 2026.07.30 | ₩31,463 | ₩31,477 | ₩31,423 | ₩31,477 | +0.04% | 1.9천 |
|---|
| 2026.07.29 | ₩31,477 | ₩31,637 | ₩31,235 | ₩31,637 | +0.51% | 2.2만 |
|---|
| 2026.07.28 | ₩31,222 | ₩31,222 | ₩31,222 | ₩31,222 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩31,369 | ₩31,450 | ₩31,369 | ₩31,436 | +0.21% | 1.5천 |
|---|
| 2026.07.24 | ₩31,530 | ₩31,570 | ₩31,530 | ₩31,570 | +0.13% | 300 |
|---|
| 2026.07.23 | ₩31,624 | ₩31,664 | ₩31,570 | ₩31,637 | +0.04% | 1.9천 |
|---|
| 2026.07.22 | ₩31,396 | ₩31,517 | ₩31,396 | ₩31,517 | +0.38% | 1.9천 |
|---|
| 2026.07.21 | ₩31,302 | ₩31,463 | ₩31,302 | ₩31,356 | +0.17% | 2.2천 |
|---|
| 2026.07.20 | ₩31,047 | ₩31,222 | ₩31,047 | ₩31,222 | +0.56% | 8.2천 |
|---|
| 2026.07.17 | ₩30,752 | ₩30,994 | ₩30,752 | ₩30,994 | +0.78% | 1.2만 |
|---|
| 2026.07.16 | ₩31,061 | ₩31,074 | ₩30,994 | ₩31,007 | -0.17% | 8.4천 |
|---|
| 2026.07.15 | ₩30,994 | ₩31,007 | ₩30,927 | ₩30,994 | 0.00% | 9천 |
|---|
| 2026.07.14 | ₩31,021 | ₩31,128 | ₩30,967 | ₩31,114 | +0.30% | 9천 |
|---|
| 2026.07.13 | ₩31,141 | ₩31,316 | ₩31,141 | ₩31,316 | +0.56% | 1.7천 |
|---|
| 2026.07.10 | ₩30,927 | ₩31,034 | ₩30,927 | ₩31,034 | +0.35% | 1.6천 |
|---|
| 2026.07.09 | ₩31,034 | ₩31,034 | ₩30,913 | ₩30,980 | -0.17% | 1.2천 |
|---|
| 2026.07.08 | ₩31,088 | ₩31,155 | ₩31,034 | ₩31,074 | -0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩30,954 | ₩30,954 | ₩30,954 | ₩30,954 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩30,752 | ₩30,752 | ₩30,658 | ₩30,699 | -0.17% | 1.4만 |
|---|
| 2026.07.02 | ₩30,551 | ₩30,699 | ₩30,551 | ₩30,658 | +0.35% | 1.5만 |
|---|
| 2026.07.01 | ₩30,672 | ₩30,712 | ₩30,618 | ₩30,712 | +0.13% | 3.3천 |
|---|
| 2026.06.30 | ₩30,350 | ₩30,524 | ₩30,350 | ₩30,524 | +0.57% | 7.2천 |
|---|
| 2026.06.29 | ₩30,243 | ₩30,270 | ₩30,243 | ₩30,270 | +0.09% | 600 |
|---|
| 2026.06.26 | ₩30,323 | ₩30,323 | ₩30,216 | ₩30,243 | -0.27% | 4.2천 |
|---|
| 2026.06.25 | ₩30,229 | ₩30,350 | ₩30,162 | ₩30,350 | +0.40% | 1.5만 |
|---|
| 2026.06.24 | ₩30,390 | ₩30,404 | ₩30,377 | ₩30,404 | +0.04% | 3.8천 |
|---|
| 2026.06.23 | ₩30,900 | ₩30,967 | ₩30,886 | ₩30,940 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩30,685 | ₩30,806 | ₩30,685 | ₩30,793 | +0.35% | 1.2천 |
|---|
| 2026.06.17 | ₩30,658 | ₩30,994 | ₩30,658 | ₩30,967 | +1.01% | 1.4천 |
|---|
| 2026.06.16 | ₩30,726 | ₩30,726 | ₩30,618 | ₩30,645 | -0.26% | 900 |
|---|
| 2026.06.15 | ₩30,712 | ₩30,806 | ₩30,712 | ₩30,793 | +0.26% | 5.1천 |
|---|
| 2026.06.12 | ₩30,860 | ₩30,927 | ₩30,860 | ₩30,927 | +0.22% | 2.6천 |
|---|
| 2026.06.11 | ₩31,061 | ₩31,088 | ₩30,712 | ₩30,739 | -1.04% | 1만 |
|---|
| 2026.06.10 | ₩31,061 | ₩31,195 | ₩31,034 | ₩31,141 | +0.26% | 1.8만 |
|---|
| 2026.06.09 | ₩31,155 | ₩31,182 | ₩31,047 | ₩31,074 | -0.26% | 2.1만 |
|---|
| 2026.06.08 | ₩31,061 | ₩31,249 | ₩31,061 | ₩31,249 | +0.60% | 2.3만 |
|---|
| 2026.06.05 | ₩31,141 | ₩31,222 | ₩31,114 | ₩31,128 | -0.04% | 1.4만 |
|---|
| 2026.06.04 | ₩30,752 | ₩30,833 | ₩30,752 | ₩30,833 | +0.26% | 2.3천 |
|---|
| 2026.06.03 | ₩30,900 | ₩30,927 | ₩30,846 | ₩30,900 | 0.00% | 2.3천 |
|---|
| 2026.06.02 | ₩30,739 | ₩30,752 | ₩30,726 | ₩30,752 | +0.04% | 3천 |
|---|
| 2026.06.01 | ₩30,886 | ₩31,007 | ₩30,779 | ₩30,779 | -0.35% | 5.8천 |
|---|
| 2026.05.29 | ₩30,658 | ₩30,712 | ₩30,605 | ₩30,699 | +0.13% | 5.3천 |
|---|
| 2026.05.28 | ₩30,873 | ₩30,873 | ₩30,739 | ₩30,752 | -0.39% | 6.5천 |
|---|
| 2026.05.27 | ₩30,819 | ₩30,860 | ₩30,766 | ₩30,860 | +0.13% | 7.8천 |
|---|
| 2026.05.26 | ₩30,819 | ₩30,980 | ₩30,793 | ₩30,900 | +0.26% | 1.2만 |
|---|
| 2026.05.22 | ₩31,074 | ₩31,289 | ₩31,061 | ₩31,128 | +0.17% | 1.3만 |
|---|
| 2026.05.21 | ₩31,409 | ₩31,409 | ₩31,128 | ₩31,168 | -0.77% | 5.8천 |
|---|
| 2026.05.20 | ₩31,597 | ₩31,597 | ₩31,128 | ₩31,195 | -1.27% | 3.6만 |
|---|
| 2026.05.19 | ₩31,570 | ₩31,678 | ₩31,557 | ₩31,624 | +0.17% | 9.9천 |
|---|
| 2026.05.18 | ₩31,249 | ₩31,436 | ₩31,222 | ₩31,369 | +0.39% | 2만 |
|---|
| 2026.05.15 | ₩31,182 | ₩31,329 | ₩31,168 | ₩31,316 | +0.43% | 1.7만 |
|---|
| 2026.05.14 | ₩30,632 | ₩30,806 | ₩30,618 | ₩30,806 | +0.57% | 9.1천 |
|---|
| 2026.05.13 | ₩30,793 | ₩30,873 | ₩30,752 | ₩30,752 | -0.13% | 2.1만 |
|---|
| 2026.05.12 | ₩30,712 | ₩30,739 | ₩30,699 | ₩30,739 | +0.09% | 3.3천 |
|---|
| 2026.05.11 | ₩30,404 | ₩30,524 | ₩30,377 | ₩30,524 | +0.40% | 6.9천 |
|---|
| 2026.05.08 | ₩30,296 | ₩30,337 | ₩30,243 | ₩30,310 | +0.04% | 1.4만 |
|---|
| 2026.05.07 | ₩30,176 | ₩30,471 | ₩30,162 | ₩30,457 | +0.93% | 9.9천 |
|---|
| 2026.05.06 | ₩30,310 | ₩30,337 | ₩30,202 | ₩30,202 | -0.35% | 8.8천 |
|---|
| 2026.05.05 | ₩30,578 | ₩30,578 | ₩30,524 | ₩30,551 | -0.09% | 5.5천 |
|---|
| 2026.05.04 | ₩30,538 | ₩30,699 | ₩30,524 | ₩30,658 | +0.40% | 5.7천 |
|---|
| 2026.05.01 | ₩30,323 | ₩30,417 | ₩30,243 | ₩30,417 | +0.31% | 5.6천 |
|---|
| 2026.04.30 | ₩30,404 | ₩30,484 | ₩30,404 | ₩30,484 | +0.26% | 9.8천 |
|---|
| 2026.04.29 | ₩30,430 | ₩30,551 | ₩30,417 | ₩30,551 | +0.40% | 3.3천 |
|---|
| 2026.04.28 | ₩30,270 | ₩30,350 | ₩30,256 | ₩30,256 | -0.04% | 1.5만 |
|---|
| 2026.04.27 | ₩30,122 | ₩30,202 | ₩30,122 | ₩30,189 | +0.22% | 2.1천 |
|---|
| 2026.04.24 | ₩30,256 | ₩30,256 | ₩30,042 | ₩30,055 | -0.66% | 7.4천 |
|---|
| 2026.04.23 | ₩29,988 | ₩30,202 | ₩29,988 | ₩30,135 | +0.49% | 2.5천 |
|---|
| 2026.04.22 | ₩29,961 | ₩30,042 | ₩29,934 | ₩30,042 | +0.27% | 7천 |
|---|
| 2026.04.21 | ₩29,907 | ₩30,095 | ₩29,907 | ₩30,095 | +0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩29,840 | ₩29,881 | ₩29,814 | ₩29,840 | 0.00% | 1.9천 |
|---|
| 2026.04.17 | ₩29,814 | ₩29,814 | ₩29,706 | ₩29,773 | -0.13% | 1.9만 |
|---|
| 2026.04.16 | ₩30,055 | ₩30,055 | ₩30,042 | ₩30,042 | -0.04% | 700 |
|---|
| 2026.04.15 | ₩29,894 | ₩29,974 | ₩29,894 | ₩29,948 | +0.18% | 1.6만 |
|---|
| 2026.04.14 | ₩30,042 | ₩30,042 | ₩29,814 | ₩29,814 | -0.76% | 6.6천 |
|---|
| 2026.04.13 | ₩30,135 | ₩30,189 | ₩30,001 | ₩30,001 | -0.45% | 1만 |
|---|
| 2026.04.10 | ₩30,042 | ₩30,149 | ₩30,042 | ₩30,122 | +0.27% | 2.5천 |
|---|
| 2026.04.09 | ₩30,028 | ₩30,109 | ₩29,894 | ₩30,001 | -0.09% | 9.9천 |
|---|
| 2026.04.08 | ₩29,827 | ₩30,028 | ₩29,800 | ₩30,001 | +0.58% | 6.9천 |
|---|
| 2026.04.07 | ₩30,270 | ₩30,417 | ₩30,109 | ₩30,122 | -0.49% | 1.2만 |
|---|
| 2026.04.06 | ₩30,162 | ₩30,283 | ₩30,162 | ₩30,256 | +0.31% | 9.2천 |
|---|
| 2026.04.02 | ₩30,310 | ₩30,310 | ₩30,028 | ₩30,082 | -0.75% | 1.4만 |
|---|
| 2026.04.01 | ₩30,122 | ₩30,202 | ₩30,055 | ₩30,202 | +0.27% | 3.9천 |
|---|
| 2026.03.31 | ₩30,068 | ₩30,189 | ₩30,028 | ₩30,162 | +0.31% | 2.3만 |
|---|
| 2026.03.30 | ₩30,337 | ₩30,337 | ₩30,162 | ₩30,229 | -0.35% | 2.2만 |
|---|
| 2026.03.27 | ₩30,793 | ₩30,793 | ₩30,578 | ₩30,658 | -0.44% | 1.5만 |
|---|
| 2026.03.26 | ₩30,390 | ₩30,645 | ₩30,323 | ₩30,632 | +0.79% | 2.7만 |
|---|
| 2026.03.25 | ₩30,283 | ₩30,296 | ₩30,162 | ₩30,162 | -0.40% | 1.2만 |
|---|
| 2026.03.24 | ₩30,685 | ₩30,766 | ₩30,484 | ₩30,672 | -0.04% | 4.5만 |
|---|
| 2026.03.23 | ₩30,578 | ₩30,578 | ₩30,243 | ₩30,363 | -0.70% | 5.7만 |
|---|
| 2026.03.20 | ₩30,296 | ₩30,605 | ₩30,296 | ₩30,578 | +0.93% | 2.4만 |
|---|
| 2026.03.19 | ₩30,162 | ₩30,162 | ₩29,974 | ₩30,028 | -0.44% | 1.7만 |
|---|
| 2026.03.18 | ₩29,840 | ₩30,028 | ₩29,800 | ₩30,015 | +0.58% | 2.2만 |
|---|
| 2026.03.17 | ₩29,733 | ₩29,760 | ₩29,693 | ₩29,746 | +0.05% | 2.6만 |
|---|
| 2026.03.16 | ₩29,867 | ₩29,907 | ₩29,800 | ₩29,854 | -0.04% | 1.4만 |
|---|
| 2026.03.13 | ₩30,028 | ₩30,095 | ₩30,028 | ₩30,095 | +0.22% | 1.1만 |
|---|
| 2026.03.12 | ₩29,921 | ₩30,055 | ₩29,840 | ₩30,001 | +0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩29,653 | ₩29,827 | ₩29,653 | ₩29,800 | +0.50% | 9.2천 |
|---|
| 2026.03.10 | ₩29,358 | ₩29,545 | ₩29,344 | ₩29,532 | +0.59% | 1.7만 |
|---|
| 2026.03.09 | ₩29,545 | ₩29,599 | ₩29,317 | ₩29,344 | -0.68% | 1.5만 |
|---|
| 2026.03.06 | ₩29,465 | ₩29,505 | ₩29,344 | ₩29,505 | +0.14% | 9.6천 |
|---|
| 2026.03.05 | ₩29,505 | ₩29,518 | ₩29,438 | ₩29,451 | -0.18% | 1.1만 |
|---|
| 2026.03.04 | ₩29,170 | ₩29,250 | ₩29,170 | ₩29,250 | +0.28% | 2.5만 |
|---|
| 2026.03.03 | ₩29,371 | ₩29,371 | ₩29,089 | ₩29,143 | -0.78% | 1만 |
|---|
| 2026.03.02 | ₩29,036 | ₩29,103 | ₩29,036 | ₩29,076 | +0.14% | 8.6천 |
|---|
| 2026.02.27 | ₩28,767 | ₩28,781 | ₩28,687 | ₩28,714 | -0.19% | 8.8천 |
|---|
| 2026.02.26 | ₩28,942 | ₩28,982 | ₩28,928 | ₩28,928 | -0.05% | 2.2만 |
|---|
| 2026.02.25 | ₩29,076 | ₩29,076 | ₩29,036 | ₩29,076 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩29,036 | ₩29,063 | ₩29,009 | ₩29,009 | -0.09% | 9.6천 |
|---|
| 2026.02.23 | ₩29,089 | ₩29,089 | ₩28,969 | ₩28,995 | -0.32% | 1.8만 |
|---|
| 2026.02.20 | ₩29,183 | ₩29,277 | ₩29,183 | ₩29,223 | +0.14% | 1.5만 |
|---|
| 2026.02.19 | ₩29,250 | ₩29,250 | ₩29,170 | ₩29,183 | -0.23% | 2.7천 |
|---|
| 2026.02.18 | ₩29,210 | ₩29,237 | ₩29,197 | ₩29,237 | +0.09% | 7.4천 |
|---|
| 2026.02.17 | ₩29,063 | ₩29,116 | ₩29,063 | ₩29,103 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩29,076 | ₩29,143 | ₩29,076 | ₩29,089 | +0.05% | 1.3만 |
|---|
| 2026.02.12 | ₩29,371 | ₩29,398 | ₩29,250 | ₩29,290 | -0.27% | 1만 |
|---|
| 2026.02.11 | ₩29,545 | ₩29,653 | ₩29,545 | ₩29,653 | +0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩29,451 | ₩29,505 | ₩29,451 | ₩29,492 | +0.14% | 1.3만 |
|---|
| 2026.02.09 | ₩29,773 | ₩29,814 | ₩29,706 | ₩29,720 | -0.18% | 2.9만 |
|---|
| 2026.02.06 | ₩29,760 | ₩29,787 | ₩29,746 | ₩29,746 | -0.05% | 1.3만 |
|---|
| 2026.02.05 | ₩29,867 | ₩29,894 | ₩29,706 | ₩29,706 | -0.54% | 2.2만 |
|---|
| 2026.02.04 | ₩30,109 | ₩30,109 | ₩30,055 | ₩30,068 | -0.13% | 5.5천 |
|---|
| 2026.02.03 | ₩30,095 | ₩30,122 | ₩30,015 | ₩30,028 | -0.22% | 1.7만 |
|---|
| 2026.02.02 | ₩29,961 | ₩30,095 | ₩29,961 | ₩30,095 | +0.45% | 7.3천 |
|---|
| 2026.01.30 | ₩29,921 | ₩29,948 | ₩29,894 | ₩29,921 | 0.00% | 9.2천 |
|---|
| 2026.01.29 | ₩30,015 | ₩30,015 | ₩29,854 | ₩29,907 | -0.36% | 1.4만 |
|---|
| 2026.01.28 | ₩29,934 | ₩30,001 | ₩29,934 | ₩29,974 | +0.13% | 2.5천 |
|---|
| 2026.01.27 | ₩29,881 | ₩29,907 | ₩29,800 | ₩29,907 | +0.09% | 2.4만 |
|---|
| 2026.01.26 | ₩29,814 | ₩29,854 | ₩29,787 | ₩29,854 | +0.13% | 2.1만 |
|---|
| 2026.01.23 | ₩29,988 | ₩30,001 | ₩29,881 | ₩29,894 | -0.31% | 1.7만 |
|---|
| 2026.01.22 | ₩30,042 | ₩30,042 | ₩29,948 | ₩29,961 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩30,055 | ₩30,672 | ₩29,961 | ₩29,961 | -0.31% | 1.2만 |
|---|
| 2026.01.20 | ₩30,149 | ₩30,149 | ₩30,028 | ₩30,095 | -0.18% | 1.9만 |
|---|
| 2026.01.16 | ₩29,720 | ₩29,881 | ₩29,679 | ₩29,881 | +0.54% | 3.2만 |
|---|
| 2026.01.15 | ₩29,532 | ₩29,626 | ₩29,532 | ₩29,626 | +0.32% | 500 |
|---|
| 2026.01.14 | ₩29,545 | ₩29,545 | ₩29,478 | ₩29,505 | -0.14% | 4.7천 |
|---|
| 2026.01.13 | ₩29,599 | ₩29,639 | ₩29,572 | ₩29,626 | +0.09% | 7.1천 |
|---|
| 2026.01.12 | ₩29,693 | ₩29,693 | ₩29,612 | ₩29,679 | -0.05% | 5.2천 |
|---|
| 2026.01.09 | ₩29,626 | ₩29,626 | ₩29,599 | ₩29,599 | -0.09% | 1.9천 |
|---|
| 2026.01.08 | ₩29,586 | ₩29,653 | ₩29,586 | ₩29,639 | +0.18% | 1.2만 |
|---|
| 2026.01.07 | ₩29,505 | ₩29,505 | ₩29,438 | ₩29,438 | -0.23% | 1.9천 |
|---|
| 2026.01.06 | ₩29,599 | ₩29,612 | ₩29,559 | ₩29,559 | -0.14% | 2.3천 |
|---|
| 2026.01.05 | ₩29,505 | ₩29,545 | ₩29,505 | ₩29,518 | +0.05% | 5.6천 |
|---|
| 2026.01.02 | ₩29,559 | ₩29,733 | ₩29,559 | ₩29,666 | +0.36% | 3.7천 |
|---|
| 2025.12.31 | ₩29,465 | ₩29,693 | ₩29,438 | ₩29,693 | +0.77% | 9.7천 |
|---|
| 2025.12.30 | ₩29,411 | ₩29,425 | ₩29,344 | ₩29,398 | -0.05% | 1.2천 |
|---|
| 2025.12.29 | ₩29,384 | ₩29,398 | ₩29,317 | ₩29,317 | -0.23% | 600 |
|---|
| 2025.12.26 | ₩29,371 | ₩29,411 | ₩29,371 | ₩29,411 | +0.14% | 700 |
|---|
| 2025.12.24 | ₩29,438 | ₩29,438 | ₩29,438 | ₩29,438 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩29,948 | ₩29,961 | ₩29,827 | ₩29,867 | -0.27% | 1.3만 |
|---|
| 2025.12.22 | ₩29,814 | ₩29,827 | ₩29,814 | ₩29,827 | +0.04% | 1.7천 |
|---|
| 2025.12.19 | ₩29,693 | ₩29,773 | ₩29,693 | ₩29,746 | +0.18% | 1.7만 |
|---|
| 2025.12.18 | ₩29,572 | ₩29,653 | ₩29,572 | ₩29,586 | +0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩29,787 | ₩29,787 | ₩29,733 | ₩29,733 | -0.18% | 1.5천 |
|---|
| 2025.12.16 | ₩29,907 | ₩29,907 | ₩29,706 | ₩29,720 | -0.63% | 1.9천 |
|---|
| 2025.12.15 | ₩29,773 | ₩29,881 | ₩29,773 | ₩29,867 | +0.32% | 4.4천 |
|---|
| 2025.12.12 | ₩29,894 | ₩29,948 | ₩29,894 | ₩29,921 | +0.09% | 5.7천 |
|---|
| 2025.12.11 | ₩29,653 | ₩29,733 | ₩29,653 | ₩29,733 | +0.27% | 8.2천 |
|---|
| 2025.12.10 | ₩29,948 | ₩30,243 | ₩29,746 | ₩29,746 | -0.67% | 1만 |
|---|
| 2025.12.09 | ₩29,827 | ₩29,921 | ₩29,814 | ₩29,907 | +0.27% | 9.8천 |
|---|
| 2025.12.08 | ₩29,867 | ₩29,894 | ₩29,827 | ₩29,827 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩29,599 | ₩29,706 | ₩29,599 | ₩29,693 | +0.32% | 6.3천 |
|---|
| 2025.12.04 | ₩29,505 | ₩29,572 | ₩29,505 | ₩29,545 | +0.14% | 2천 |
|---|
| 2025.12.03 | ₩29,371 | ₩29,384 | ₩29,331 | ₩29,358 | -0.05% | 4.1천 |
|---|
| 2025.12.02 | ₩29,559 | ₩29,559 | ₩29,465 | ₩29,465 | -0.32% | 5.6천 |
|---|
| 2025.12.01 | ₩29,438 | ₩29,518 | ₩29,438 | ₩29,505 | +0.23% | 1천 |
|---|
| 2025.11.28 | ₩29,143 | ₩29,210 | ₩29,143 | ₩29,143 | 0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩29,183 | ₩29,183 | ₩29,063 | ₩29,063 | -0.41% | 8.1천 |
|---|
| 2025.11.25 | ₩29,183 | ₩29,183 | ₩29,076 | ₩29,130 | -0.18% | 3.9천 |
|---|
| 2025.11.24 | ₩29,290 | ₩29,331 | ₩29,250 | ₩29,250 | -0.14% | 8.1천 |
|---|
| 2025.11.21 | ₩29,317 | ₩29,398 | ₩29,317 | ₩29,331 | +0.05% | 2.1만 |
|---|
| 2025.11.20 | ₩29,545 | ₩29,559 | ₩29,478 | ₩29,478 | -0.23% | 4.1천 |
|---|
| 2025.11.19 | ₩29,532 | ₩29,653 | ₩29,532 | ₩29,626 | +0.32% | 3.5천 |
|---|
| 2025.11.18 | ₩29,478 | ₩29,599 | ₩29,478 | ₩29,599 | +0.41% | 9.1천 |
|---|
| 2025.11.17 | ₩29,666 | ₩29,693 | ₩29,666 | ₩29,693 | +0.09% | 400 |
|---|
| 2025.11.14 | ₩29,518 | ₩29,720 | ₩29,518 | ₩29,720 | +0.68% | 1.2천 |
|---|
| 2025.11.13 | ₩29,559 | ₩29,612 | ₩29,545 | ₩29,599 | +0.14% | 5.8천 |
|---|
| 2025.11.12 | ₩29,465 | ₩29,465 | ₩29,398 | ₩29,451 | -0.05% | 500 |
|---|
| 2025.11.11 | ₩29,492 | ₩29,492 | ₩29,425 | ₩29,438 | -0.18% | 9.1천 |
|---|
| 2025.11.10 | ₩29,626 | ₩29,653 | ₩29,626 | ₩29,653 | +0.09% | 1.5천 |
|---|
| 2025.11.07 | ₩29,572 | ₩29,572 | ₩29,465 | ₩29,518 | -0.18% | 9천 |
|---|
| 2025.11.06 | ₩29,599 | ₩29,599 | ₩29,492 | ₩29,532 | -0.23% | 2.4만 |
|---|
| 2025.11.05 | ₩29,746 | ₩29,827 | ₩29,746 | ₩29,814 | +0.23% | 2.1천 |
|---|
| 2025.11.04 | ₩29,572 | ₩29,572 | ₩29,518 | ₩29,532 | -0.14% | 700 |
|---|
| 2025.11.03 | ₩29,653 | ₩29,653 | ₩29,586 | ₩29,599 | -0.18% | 6천 |
|---|
| 2025.10.31 | ₩29,545 | ₩29,586 | ₩29,505 | ₩29,572 | +0.09% | 1.7천 |
|---|
| 2025.10.30 | ₩29,599 | ₩29,626 | ₩29,559 | ₩29,559 | -0.14% | 1.5만 |
|---|
| 2025.10.29 | ₩29,264 | ₩29,478 | ₩29,264 | ₩29,478 | +0.73% | 4.3천 |
|---|
| 2025.10.28 | ₩29,170 | ₩29,170 | ₩29,089 | ₩29,089 | -0.28% | 2.8천 |
|---|
| 2025.10.27 | ₩29,264 | ₩29,290 | ₩29,143 | ₩29,143 | -0.41% | 5.3천 |
|---|
| 2025.10.24 | ₩29,116 | ₩29,210 | ₩29,116 | ₩29,143 | +0.09% | 1.9천 |
|---|
| 2025.10.23 | ₩29,063 | ₩29,170 | ₩29,063 | ₩29,156 | +0.32% | 2천 |
|---|
| 2025.10.22 | ₩29,036 | ₩29,036 | ₩28,942 | ₩28,955 | -0.28% | 3.8천 |
|---|
| 2025.10.21 | ₩28,969 | ₩28,969 | ₩28,915 | ₩28,969 | 0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩29,116 | ₩29,143 | ₩29,076 | ₩29,076 | -0.14% | 3.5천 |
|---|
| 2025.10.17 | ₩29,103 | ₩29,156 | ₩29,103 | ₩29,143 | +0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,304 | ₩29,317 | ₩28,995 | ₩29,009 | -1.01% | 6.5천 |
|---|
| 2025.10.15 | ₩29,143 | ₩29,331 | ₩29,143 | ₩29,277 | +0.46% | 5.7천 |
|---|
| 2025.10.14 | ₩29,331 | ₩29,344 | ₩29,223 | ₩29,223 | -0.37% | 6.4천 |
|---|
| 2025.10.13 | ₩29,425 | ₩29,425 | ₩29,331 | ₩29,331 | -0.32% | 400 |
|---|
| 2025.10.10 | ₩29,532 | ₩29,545 | ₩29,344 | ₩29,358 | -0.59% | 5.6천 |
|---|