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 | ₩33,928 | ₩33,928 | ₩33,834 | ₩33,847 | -0.24% | 6.1천 |
| 2026.10.08 | ₩34,048 | ₩34,142 | ₩33,686 | ₩33,713 | -0.99% | 5.4천 |
| 2026.10.07 | ₩34,303 | ₩34,303 | ₩33,954 | ₩34,021 | -0.82% | 2.8천 |
| 2026.10.06 | ₩34,035 | ₩34,035 | ₩33,914 | ₩33,981 | -0.16% | 1천 |
| 2026.10.05 | ₩34,169 | ₩34,236 | ₩34,075 | ₩34,156 | -0.04% | 5.5천 |
| 2026.10.02 | ₩33,619 | ₩34,075 | ₩33,619 | ₩34,075 | +1.36% | 9.1천 |
| 2026.10.01 | ₩34,209 | ₩34,290 | ₩33,646 | ₩33,820 | -1.14% | 3.2만 |
| 2026.09.30 | ₩33,941 | ₩34,156 | ₩33,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,008 |
| +0.20% |
| 2.6만 |
| 2026.09.29 | ₩33,954 | ₩34,102 | ₩33,914 | ₩33,954 | 0.00% | 8.3천 |
|---|
| 2026.09.28 | ₩33,793 | ₩34,021 | ₩33,793 | ₩33,901 | +0.32% | 1.5만 |
|---|
| 2026.09.25 | ₩33,646 | ₩33,686 | ₩33,458 | ₩33,485 | -0.48% | 5.1천 |
|---|
| 2026.09.24 | ₩33,284 | ₩33,713 | ₩33,284 | ₩33,659 | +1.13% | 8.2천 |
|---|
| 2026.09.23 | ₩32,774 | ₩33,512 | ₩32,774 | ₩33,364 | +1.80% | 8.1천 |
|---|
| 2026.09.22 | ₩32,734 | ₩32,921 | ₩32,734 | ₩32,827 | +0.29% | 6천 |
|---|
| 2026.09.21 | ₩32,948 | ₩32,948 | ₩32,814 | ₩32,881 | -0.20% | 6.9천 |
|---|
| 2026.09.18 | ₩33,015 | ₩33,082 | ₩32,962 | ₩33,069 | +0.16% | 1.8만 |
|---|
| 2026.09.17 | ₩32,787 | ₩32,827 | ₩32,666 | ₩32,666 | -0.37% | 1.8만 |
|---|
| 2026.09.16 | ₩32,935 | ₩33,069 | ₩32,774 | ₩33,069 | +0.41% | 1만 |
|---|
| 2026.09.15 | ₩33,029 | ₩33,069 | ₩32,962 | ₩33,029 | 0.00% | 7.9천 |
|---|
| 2026.09.14 | ₩32,895 | ₩33,069 | ₩32,693 | ₩32,908 | +0.04% | 6.6천 |
|---|
| 2026.09.11 | ₩32,573 | ₩32,868 | ₩32,573 | ₩32,854 | +0.86% | 1.6만 |
|---|
| 2026.09.10 | ₩32,586 | ₩32,747 | ₩32,519 | ₩32,707 | +0.37% | 3.7천 |
|---|
| 2026.09.09 | ₩32,076 | ₩32,277 | ₩32,076 | ₩32,251 | +0.54% | 2.9천 |
|---|
| 2026.09.08 | ₩31,929 | ₩32,036 | ₩31,929 | ₩32,036 | +0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩31,875 | ₩31,942 | ₩31,875 | ₩31,929 | +0.17% | 3.8천 |
|---|
| 2026.09.03 | ₩31,781 | ₩31,942 | ₩31,727 | ₩31,888 | +0.34% | 1만 |
|---|
| 2026.09.02 | ₩31,996 | ₩32,090 | ₩31,915 | ₩31,996 | 0.00% | 8.8천 |
|---|
| 2026.09.01 | ₩31,875 | ₩32,023 | ₩31,875 | ₩32,023 | +0.46% | 3.2천 |
|---|
| 2026.08.31 | ₩31,862 | ₩31,862 | ₩31,768 | ₩31,781 | -0.25% | 2천 |
|---|
| 2026.08.28 | ₩31,365 | ₩31,768 | ₩31,325 | ₩31,741 | +1.20% | 1.3만 |
|---|
| 2026.08.27 | ₩31,432 | ₩31,459 | ₩31,432 | ₩31,446 | +0.04% | 800 |
|---|
| 2026.08.26 | ₩31,392 | ₩31,392 | ₩31,312 | ₩31,379 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩31,298 | ₩31,379 | ₩31,151 | ₩31,164 | -0.43% | 1.5천 |
|---|
| 2026.08.24 | ₩31,566 | ₩31,566 | ₩31,486 | ₩31,513 | -0.17% | 2천 |
|---|
| 2026.08.21 | ₩31,620 | ₩31,714 | ₩31,526 | ₩31,687 | +0.21% | 4천 |
|---|
| 2026.08.20 | ₩31,513 | ₩31,580 | ₩31,459 | ₩31,513 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩31,338 | ₩31,392 | ₩31,271 | ₩31,271 | -0.21% | 2.2천 |
|---|
| 2026.08.18 | ₩31,499 | ₩31,566 | ₩31,499 | ₩31,566 | +0.21% | 6.3천 |
|---|
| 2026.08.17 | ₩31,513 | ₩31,634 | ₩31,513 | ₩31,620 | +0.34% | 1.1천 |
|---|
| 2026.08.14 | ₩31,325 | ₩31,513 | ₩31,325 | ₩31,459 | +0.43% | 2.6천 |
|---|
| 2026.08.13 | ₩31,097 | ₩31,312 | ₩31,097 | ₩31,285 | +0.60% | 2.5천 |
|---|
| 2026.08.12 | ₩31,513 | ₩31,580 | ₩31,499 | ₩31,540 | +0.09% | 2.5천 |
|---|
| 2026.08.11 | ₩31,459 | ₩31,580 | ₩31,459 | ₩31,580 | +0.38% | 1.3천 |
|---|
| 2026.08.10 | ₩31,540 | ₩31,660 | ₩31,540 | ₩31,580 | +0.13% | 1.6천 |
|---|
| 2026.08.07 | ₩31,258 | ₩31,392 | ₩31,177 | ₩31,392 | +0.43% | 2.8천 |
|---|
| 2026.08.06 | ₩31,338 | ₩31,499 | ₩31,338 | ₩31,499 | +0.51% | 1만 |
|---|
| 2026.08.05 | ₩31,298 | ₩31,298 | ₩31,124 | ₩31,298 | 0.00% | 5천 |
|---|
| 2026.08.04 | ₩31,298 | ₩31,405 | ₩31,204 | ₩31,244 | -0.17% | 1.1만 |
|---|
| 2026.08.03 | ₩31,352 | ₩31,620 | ₩31,352 | ₩31,580 | +0.73% | 1.2만 |
|---|
| 2026.07.31 | ₩31,768 | ₩31,875 | ₩31,660 | ₩31,660 | -0.34% | 9천 |
|---|
| 2026.07.30 | ₩31,473 | ₩31,486 | ₩31,432 | ₩31,486 | +0.04% | 1.9천 |
|---|
| 2026.07.29 | ₩31,486 | ₩31,647 | ₩31,244 | ₩31,647 | +0.51% | 2.2만 |
|---|
| 2026.07.28 | ₩31,231 | ₩31,231 | ₩31,231 | ₩31,231 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩31,379 | ₩31,459 | ₩31,379 | ₩31,446 | +0.21% | 1.5천 |
|---|
| 2026.07.24 | ₩31,540 | ₩31,580 | ₩31,540 | ₩31,580 | +0.13% | 300 |
|---|
| 2026.07.23 | ₩31,634 | ₩31,674 | ₩31,580 | ₩31,647 | +0.04% | 1.9천 |
|---|
| 2026.07.22 | ₩31,405 | ₩31,526 | ₩31,405 | ₩31,526 | +0.38% | 1.9천 |
|---|
| 2026.07.21 | ₩31,312 | ₩31,473 | ₩31,312 | ₩31,365 | +0.17% | 2.2천 |
|---|
| 2026.07.20 | ₩31,057 | ₩31,231 | ₩31,057 | ₩31,231 | +0.56% | 8.2천 |
|---|
| 2026.07.17 | ₩30,762 | ₩31,003 | ₩30,762 | ₩31,003 | +0.78% | 1.2만 |
|---|
| 2026.07.16 | ₩31,070 | ₩31,083 | ₩31,003 | ₩31,016 | -0.17% | 8.4천 |
|---|
| 2026.07.15 | ₩31,003 | ₩31,016 | ₩30,936 | ₩31,003 | 0.00% | 9천 |
|---|
| 2026.07.14 | ₩31,030 | ₩31,137 | ₩30,976 | ₩31,124 | +0.30% | 9천 |
|---|
| 2026.07.13 | ₩31,151 | ₩31,325 | ₩31,151 | ₩31,325 | +0.56% | 1.7천 |
|---|
| 2026.07.10 | ₩30,936 | ₩31,043 | ₩30,936 | ₩31,043 | +0.35% | 1.6천 |
|---|
| 2026.07.09 | ₩31,043 | ₩31,043 | ₩30,922 | ₩30,990 | -0.17% | 1.2천 |
|---|
| 2026.07.08 | ₩31,097 | ₩31,164 | ₩31,043 | ₩31,083 | -0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩30,963 | ₩30,963 | ₩30,963 | ₩30,963 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩30,762 | ₩30,762 | ₩30,668 | ₩30,708 | -0.17% | 1.4만 |
|---|
| 2026.07.02 | ₩30,560 | ₩30,708 | ₩30,560 | ₩30,668 | +0.35% | 1.5만 |
|---|
| 2026.07.01 | ₩30,681 | ₩30,721 | ₩30,627 | ₩30,721 | +0.13% | 3.3천 |
|---|
| 2026.06.30 | ₩30,359 | ₩30,533 | ₩30,359 | ₩30,533 | +0.57% | 7.2천 |
|---|
| 2026.06.29 | ₩30,252 | ₩30,279 | ₩30,252 | ₩30,279 | +0.09% | 600 |
|---|
| 2026.06.26 | ₩30,332 | ₩30,332 | ₩30,225 | ₩30,252 | -0.27% | 4.2천 |
|---|
| 2026.06.25 | ₩30,238 | ₩30,359 | ₩30,171 | ₩30,359 | +0.40% | 1.5만 |
|---|
| 2026.06.24 | ₩30,399 | ₩30,413 | ₩30,386 | ₩30,413 | +0.04% | 3.8천 |
|---|
| 2026.06.23 | ₩30,909 | ₩30,976 | ₩30,896 | ₩30,949 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩31,030 | ₩31,030 | ₩31,030 | ₩31,030 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩30,694 | ₩30,815 | ₩30,694 | ₩30,802 | +0.35% | 1.2천 |
|---|
| 2026.06.17 | ₩30,668 | ₩31,003 | ₩30,668 | ₩30,976 | +1.01% | 1.4천 |
|---|
| 2026.06.16 | ₩30,735 | ₩30,735 | ₩30,627 | ₩30,654 | -0.26% | 900 |
|---|
| 2026.06.15 | ₩30,721 | ₩30,815 | ₩30,721 | ₩30,802 | +0.26% | 5.1천 |
|---|
| 2026.06.12 | ₩30,869 | ₩30,936 | ₩30,869 | ₩30,936 | +0.22% | 2.6천 |
|---|
| 2026.06.11 | ₩31,070 | ₩31,097 | ₩30,721 | ₩30,748 | -1.04% | 1만 |
|---|
| 2026.06.10 | ₩31,070 | ₩31,204 | ₩31,043 | ₩31,151 | +0.26% | 1.8만 |
|---|
| 2026.06.09 | ₩31,164 | ₩31,191 | ₩31,057 | ₩31,083 | -0.26% | 2.1만 |
|---|
| 2026.06.08 | ₩31,070 | ₩31,258 | ₩31,070 | ₩31,258 | +0.60% | 2.3만 |
|---|
| 2026.06.05 | ₩31,151 | ₩31,231 | ₩31,124 | ₩31,137 | -0.04% | 1.4만 |
|---|
| 2026.06.04 | ₩30,762 | ₩30,842 | ₩30,762 | ₩30,842 | +0.26% | 2.3천 |
|---|
| 2026.06.03 | ₩30,909 | ₩30,936 | ₩30,855 | ₩30,909 | 0.00% | 2.3천 |
|---|
| 2026.06.02 | ₩30,748 | ₩30,762 | ₩30,735 | ₩30,762 | +0.04% | 3천 |
|---|
| 2026.06.01 | ₩30,896 | ₩31,016 | ₩30,788 | ₩30,788 | -0.35% | 5.8천 |
|---|
| 2026.05.29 | ₩30,668 | ₩30,721 | ₩30,614 | ₩30,708 | +0.13% | 5.3천 |
|---|
| 2026.05.28 | ₩30,882 | ₩30,882 | ₩30,748 | ₩30,762 | -0.39% | 6.5천 |
|---|
| 2026.05.27 | ₩30,829 | ₩30,869 | ₩30,775 | ₩30,869 | +0.13% | 7.8천 |
|---|
| 2026.05.26 | ₩30,829 | ₩30,990 | ₩30,802 | ₩30,909 | +0.26% | 1.2만 |
|---|
| 2026.05.22 | ₩31,083 | ₩31,298 | ₩31,070 | ₩31,137 | +0.17% | 1.3만 |
|---|
| 2026.05.21 | ₩31,419 | ₩31,419 | ₩31,137 | ₩31,177 | -0.77% | 5.8천 |
|---|
| 2026.05.20 | ₩31,607 | ₩31,607 | ₩31,137 | ₩31,204 | -1.27% | 3.6만 |
|---|
| 2026.05.19 | ₩31,580 | ₩31,687 | ₩31,566 | ₩31,634 | +0.17% | 9.9천 |
|---|
| 2026.05.18 | ₩31,258 | ₩31,446 | ₩31,231 | ₩31,379 | +0.39% | 2만 |
|---|
| 2026.05.15 | ₩31,191 | ₩31,338 | ₩31,177 | ₩31,325 | +0.43% | 1.7만 |
|---|
| 2026.05.14 | ₩30,641 | ₩30,815 | ₩30,627 | ₩30,815 | +0.57% | 9.1천 |
|---|
| 2026.05.13 | ₩30,802 | ₩30,882 | ₩30,762 | ₩30,762 | -0.13% | 2.1만 |
|---|
| 2026.05.12 | ₩30,721 | ₩30,748 | ₩30,708 | ₩30,748 | +0.09% | 3.3천 |
|---|
| 2026.05.11 | ₩30,413 | ₩30,533 | ₩30,386 | ₩30,533 | +0.40% | 6.9천 |
|---|
| 2026.05.08 | ₩30,305 | ₩30,346 | ₩30,252 | ₩30,319 | +0.04% | 1.4만 |
|---|
| 2026.05.07 | ₩30,185 | ₩30,480 | ₩30,171 | ₩30,466 | +0.93% | 9.9천 |
|---|
| 2026.05.06 | ₩30,319 | ₩30,346 | ₩30,211 | ₩30,211 | -0.35% | 8.8천 |
|---|
| 2026.05.05 | ₩30,587 | ₩30,587 | ₩30,533 | ₩30,560 | -0.09% | 5.5천 |
|---|
| 2026.05.04 | ₩30,547 | ₩30,708 | ₩30,533 | ₩30,668 | +0.40% | 5.7천 |
|---|
| 2026.05.01 | ₩30,332 | ₩30,426 | ₩30,252 | ₩30,426 | +0.31% | 5.6천 |
|---|
| 2026.04.30 | ₩30,413 | ₩30,493 | ₩30,413 | ₩30,493 | +0.26% | 9.8천 |
|---|
| 2026.04.29 | ₩30,440 | ₩30,560 | ₩30,426 | ₩30,560 | +0.40% | 3.3천 |
|---|
| 2026.04.28 | ₩30,279 | ₩30,359 | ₩30,265 | ₩30,265 | -0.04% | 1.5만 |
|---|
| 2026.04.27 | ₩30,131 | ₩30,211 | ₩30,131 | ₩30,198 | +0.22% | 2.1천 |
|---|
| 2026.04.24 | ₩30,265 | ₩30,265 | ₩30,050 | ₩30,064 | -0.66% | 7.4천 |
|---|
| 2026.04.23 | ₩29,997 | ₩30,211 | ₩29,997 | ₩30,144 | +0.49% | 2.5천 |
|---|
| 2026.04.22 | ₩29,970 | ₩30,050 | ₩29,943 | ₩30,050 | +0.27% | 7천 |
|---|
| 2026.04.21 | ₩29,916 | ₩30,104 | ₩29,916 | ₩30,104 | +0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩29,849 | ₩29,890 | ₩29,822 | ₩29,849 | 0.00% | 1.9천 |
|---|
| 2026.04.17 | ₩29,822 | ₩29,822 | ₩29,715 | ₩29,782 | -0.13% | 1.9만 |
|---|
| 2026.04.16 | ₩30,064 | ₩30,064 | ₩30,050 | ₩30,050 | -0.04% | 700 |
|---|
| 2026.04.15 | ₩29,903 | ₩29,983 | ₩29,903 | ₩29,957 | +0.18% | 1.6만 |
|---|
| 2026.04.14 | ₩30,050 | ₩30,050 | ₩29,822 | ₩29,822 | -0.76% | 6.6천 |
|---|
| 2026.04.13 | ₩30,144 | ₩30,198 | ₩30,010 | ₩30,010 | -0.45% | 1만 |
|---|
| 2026.04.10 | ₩30,050 | ₩30,158 | ₩30,050 | ₩30,131 | +0.27% | 2.5천 |
|---|
| 2026.04.09 | ₩30,037 | ₩30,118 | ₩29,903 | ₩30,010 | -0.09% | 9.9천 |
|---|
| 2026.04.08 | ₩29,836 | ₩30,037 | ₩29,809 | ₩30,010 | +0.58% | 6.9천 |
|---|
| 2026.04.07 | ₩30,279 | ₩30,426 | ₩30,118 | ₩30,131 | -0.49% | 1.2만 |
|---|
| 2026.04.06 | ₩30,171 | ₩30,292 | ₩30,171 | ₩30,265 | +0.31% | 9.2천 |
|---|
| 2026.04.02 | ₩30,319 | ₩30,319 | ₩30,037 | ₩30,091 | -0.75% | 1.4만 |
|---|
| 2026.04.01 | ₩30,131 | ₩30,211 | ₩30,064 | ₩30,211 | +0.27% | 3.9천 |
|---|
| 2026.03.31 | ₩30,077 | ₩30,198 | ₩30,037 | ₩30,171 | +0.31% | 2.3만 |
|---|
| 2026.03.30 | ₩30,346 | ₩30,346 | ₩30,171 | ₩30,238 | -0.35% | 2.2만 |
|---|
| 2026.03.27 | ₩30,802 | ₩30,802 | ₩30,587 | ₩30,668 | -0.44% | 1.5만 |
|---|
| 2026.03.26 | ₩30,399 | ₩30,654 | ₩30,332 | ₩30,641 | +0.79% | 2.7만 |
|---|
| 2026.03.25 | ₩30,292 | ₩30,305 | ₩30,171 | ₩30,171 | -0.40% | 1.2만 |
|---|
| 2026.03.24 | ₩30,694 | ₩30,775 | ₩30,493 | ₩30,681 | -0.04% | 4.5만 |
|---|
| 2026.03.23 | ₩30,587 | ₩30,587 | ₩30,252 | ₩30,372 | -0.70% | 5.7만 |
|---|
| 2026.03.20 | ₩30,305 | ₩30,614 | ₩30,305 | ₩30,587 | +0.93% | 2.4만 |
|---|
| 2026.03.19 | ₩30,171 | ₩30,171 | ₩29,983 | ₩30,037 | -0.44% | 1.7만 |
|---|
| 2026.03.18 | ₩29,849 | ₩30,037 | ₩29,809 | ₩30,024 | +0.58% | 2.2만 |
|---|
| 2026.03.17 | ₩29,742 | ₩29,769 | ₩29,702 | ₩29,755 | +0.05% | 2.6만 |
|---|
| 2026.03.16 | ₩29,876 | ₩29,916 | ₩29,809 | ₩29,863 | -0.04% | 1.4만 |
|---|
| 2026.03.13 | ₩30,037 | ₩30,104 | ₩30,037 | ₩30,104 | +0.22% | 1.1만 |
|---|
| 2026.03.12 | ₩29,930 | ₩30,064 | ₩29,849 | ₩30,010 | +0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩29,661 | ₩29,836 | ₩29,661 | ₩29,809 | +0.50% | 9.2천 |
|---|
| 2026.03.10 | ₩29,366 | ₩29,554 | ₩29,353 | ₩29,541 | +0.59% | 1.7만 |
|---|
| 2026.03.09 | ₩29,554 | ₩29,608 | ₩29,326 | ₩29,353 | -0.68% | 1.5만 |
|---|
| 2026.03.06 | ₩29,474 | ₩29,514 | ₩29,353 | ₩29,514 | +0.14% | 9.6천 |
|---|
| 2026.03.05 | ₩29,514 | ₩29,527 | ₩29,447 | ₩29,460 | -0.18% | 1.1만 |
|---|
| 2026.03.04 | ₩29,178 | ₩29,259 | ₩29,178 | ₩29,259 | +0.28% | 2.5만 |
|---|
| 2026.03.03 | ₩29,380 | ₩29,380 | ₩29,098 | ₩29,152 | -0.78% | 1만 |
|---|
| 2026.03.02 | ₩29,044 | ₩29,111 | ₩29,044 | ₩29,085 | +0.14% | 8.6천 |
|---|
| 2026.02.27 | ₩28,776 | ₩28,789 | ₩28,696 | ₩28,722 | -0.19% | 8.8천 |
|---|
| 2026.02.26 | ₩28,950 | ₩28,991 | ₩28,937 | ₩28,937 | -0.05% | 2.2만 |
|---|
| 2026.02.25 | ₩29,085 | ₩29,085 | ₩29,044 | ₩29,085 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩29,044 | ₩29,071 | ₩29,018 | ₩29,018 | -0.09% | 9.6천 |
|---|
| 2026.02.23 | ₩29,098 | ₩29,098 | ₩28,977 | ₩29,004 | -0.32% | 1.8만 |
|---|
| 2026.02.20 | ₩29,192 | ₩29,286 | ₩29,192 | ₩29,232 | +0.14% | 1.5만 |
|---|
| 2026.02.19 | ₩29,259 | ₩29,259 | ₩29,178 | ₩29,192 | -0.23% | 2.7천 |
|---|
| 2026.02.18 | ₩29,219 | ₩29,246 | ₩29,205 | ₩29,246 | +0.09% | 7.4천 |
|---|
| 2026.02.17 | ₩29,071 | ₩29,125 | ₩29,071 | ₩29,111 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩29,085 | ₩29,152 | ₩29,085 | ₩29,098 | +0.05% | 1.3만 |
|---|
| 2026.02.12 | ₩29,380 | ₩29,407 | ₩29,259 | ₩29,299 | -0.27% | 1만 |
|---|
| 2026.02.11 | ₩29,554 | ₩29,661 | ₩29,554 | ₩29,661 | +0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩29,460 | ₩29,514 | ₩29,460 | ₩29,500 | +0.14% | 1.3만 |
|---|
| 2026.02.09 | ₩29,782 | ₩29,822 | ₩29,715 | ₩29,729 | -0.18% | 2.9만 |
|---|
| 2026.02.06 | ₩29,769 | ₩29,796 | ₩29,755 | ₩29,755 | -0.05% | 1.3만 |
|---|
| 2026.02.05 | ₩29,876 | ₩29,903 | ₩29,715 | ₩29,715 | -0.54% | 2.2만 |
|---|
| 2026.02.04 | ₩30,118 | ₩30,118 | ₩30,064 | ₩30,077 | -0.13% | 5.5천 |
|---|
| 2026.02.03 | ₩30,104 | ₩30,131 | ₩30,024 | ₩30,037 | -0.22% | 1.7만 |
|---|
| 2026.02.02 | ₩29,970 | ₩30,104 | ₩29,970 | ₩30,104 | +0.45% | 7.3천 |
|---|
| 2026.01.30 | ₩29,930 | ₩29,957 | ₩29,903 | ₩29,930 | 0.00% | 9.2천 |
|---|
| 2026.01.29 | ₩30,024 | ₩30,024 | ₩29,863 | ₩29,916 | -0.36% | 1.4만 |
|---|
| 2026.01.28 | ₩29,943 | ₩30,010 | ₩29,943 | ₩29,983 | +0.13% | 2.5천 |
|---|
| 2026.01.27 | ₩29,890 | ₩29,916 | ₩29,809 | ₩29,916 | +0.09% | 2.4만 |
|---|
| 2026.01.26 | ₩29,822 | ₩29,863 | ₩29,796 | ₩29,863 | +0.13% | 2.1만 |
|---|
| 2026.01.23 | ₩29,997 | ₩30,010 | ₩29,890 | ₩29,903 | -0.31% | 1.7만 |
|---|
| 2026.01.22 | ₩30,050 | ₩30,050 | ₩29,957 | ₩29,970 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩30,064 | ₩30,681 | ₩29,970 | ₩29,970 | -0.31% | 1.2만 |
|---|
| 2026.01.20 | ₩30,158 | ₩30,158 | ₩30,037 | ₩30,104 | -0.18% | 1.9만 |
|---|
| 2026.01.16 | ₩29,729 | ₩29,890 | ₩29,688 | ₩29,890 | +0.54% | 3.2만 |
|---|
| 2026.01.15 | ₩29,541 | ₩29,635 | ₩29,541 | ₩29,635 | +0.32% | 500 |
|---|
| 2026.01.14 | ₩29,554 | ₩29,554 | ₩29,487 | ₩29,514 | -0.14% | 4.7천 |
|---|
| 2026.01.13 | ₩29,608 | ₩29,648 | ₩29,581 | ₩29,635 | +0.09% | 7.1천 |
|---|
| 2026.01.12 | ₩29,702 | ₩29,702 | ₩29,621 | ₩29,688 | -0.05% | 5.2천 |
|---|
| 2026.01.09 | ₩29,635 | ₩29,635 | ₩29,608 | ₩29,608 | -0.09% | 1.9천 |
|---|
| 2026.01.08 | ₩29,594 | ₩29,661 | ₩29,594 | ₩29,648 | +0.18% | 1.2만 |
|---|
| 2026.01.07 | ₩29,514 | ₩29,514 | ₩29,447 | ₩29,447 | -0.23% | 1.9천 |
|---|
| 2026.01.06 | ₩29,608 | ₩29,621 | ₩29,568 | ₩29,568 | -0.14% | 2.3천 |
|---|
| 2026.01.05 | ₩29,514 | ₩29,554 | ₩29,514 | ₩29,527 | +0.05% | 5.6천 |
|---|
| 2026.01.02 | ₩29,568 | ₩29,742 | ₩29,568 | ₩29,675 | +0.36% | 3.7천 |
|---|
| 2025.12.31 | ₩29,474 | ₩29,702 | ₩29,447 | ₩29,702 | +0.77% | 9.7천 |
|---|
| 2025.12.30 | ₩29,420 | ₩29,433 | ₩29,353 | ₩29,407 | -0.05% | 1.2천 |
|---|
| 2025.12.29 | ₩29,393 | ₩29,407 | ₩29,326 | ₩29,326 | -0.23% | 600 |
|---|
| 2025.12.26 | ₩29,380 | ₩29,420 | ₩29,380 | ₩29,420 | +0.14% | 700 |
|---|
| 2025.12.24 | ₩29,447 | ₩29,447 | ₩29,447 | ₩29,447 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩29,957 | ₩29,970 | ₩29,836 | ₩29,876 | -0.27% | 1.3만 |
|---|
| 2025.12.22 | ₩29,822 | ₩29,836 | ₩29,822 | ₩29,836 | +0.04% | 1.7천 |
|---|
| 2025.12.19 | ₩29,702 | ₩29,782 | ₩29,702 | ₩29,755 | +0.18% | 1.7만 |
|---|
| 2025.12.18 | ₩29,581 | ₩29,661 | ₩29,581 | ₩29,594 | +0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩29,796 | ₩29,796 | ₩29,742 | ₩29,742 | -0.18% | 1.5천 |
|---|
| 2025.12.16 | ₩29,916 | ₩29,916 | ₩29,715 | ₩29,729 | -0.63% | 1.9천 |
|---|
| 2025.12.15 | ₩29,782 | ₩29,890 | ₩29,782 | ₩29,876 | +0.32% | 4.4천 |
|---|
| 2025.12.12 | ₩29,903 | ₩29,957 | ₩29,903 | ₩29,930 | +0.09% | 5.7천 |
|---|
| 2025.12.11 | ₩29,661 | ₩29,742 | ₩29,661 | ₩29,742 | +0.27% | 8.2천 |
|---|
| 2025.12.10 | ₩29,957 | ₩30,252 | ₩29,755 | ₩29,755 | -0.67% | 1만 |
|---|
| 2025.12.09 | ₩29,836 | ₩29,930 | ₩29,822 | ₩29,916 | +0.27% | 9.8천 |
|---|
| 2025.12.08 | ₩29,876 | ₩29,903 | ₩29,836 | ₩29,836 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩29,608 | ₩29,715 | ₩29,608 | ₩29,702 | +0.32% | 6.3천 |
|---|
| 2025.12.04 | ₩29,514 | ₩29,581 | ₩29,514 | ₩29,554 | +0.14% | 2천 |
|---|
| 2025.12.03 | ₩29,380 | ₩29,393 | ₩29,339 | ₩29,366 | -0.05% | 4.1천 |
|---|
| 2025.12.02 | ₩29,568 | ₩29,568 | ₩29,474 | ₩29,474 | -0.32% | 5.6천 |
|---|
| 2025.12.01 | ₩29,447 | ₩29,527 | ₩29,447 | ₩29,514 | +0.23% | 1천 |
|---|
| 2025.11.28 | ₩29,152 | ₩29,219 | ₩29,152 | ₩29,152 | 0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩29,192 | ₩29,192 | ₩29,071 | ₩29,071 | -0.41% | 8.1천 |
|---|
| 2025.11.25 | ₩29,192 | ₩29,192 | ₩29,085 | ₩29,138 | -0.18% | 3.9천 |
|---|
| 2025.11.24 | ₩29,299 | ₩29,339 | ₩29,259 | ₩29,259 | -0.14% | 8.1천 |
|---|
| 2025.11.21 | ₩29,326 | ₩29,407 | ₩29,326 | ₩29,339 | +0.05% | 2.1만 |
|---|
| 2025.11.20 | ₩29,554 | ₩29,568 | ₩29,487 | ₩29,487 | -0.23% | 4.1천 |
|---|
| 2025.11.19 | ₩29,541 | ₩29,661 | ₩29,541 | ₩29,635 | +0.32% | 3.5천 |
|---|
| 2025.11.18 | ₩29,487 | ₩29,608 | ₩29,487 | ₩29,608 | +0.41% | 9.1천 |
|---|
| 2025.11.17 | ₩29,675 | ₩29,702 | ₩29,675 | ₩29,702 | +0.09% | 400 |
|---|
| 2025.11.14 | ₩29,527 | ₩29,729 | ₩29,527 | ₩29,729 | +0.68% | 1.2천 |
|---|
| 2025.11.13 | ₩29,568 | ₩29,621 | ₩29,554 | ₩29,608 | +0.14% | 5.8천 |
|---|
| 2025.11.12 | ₩29,474 | ₩29,474 | ₩29,407 | ₩29,460 | -0.05% | 500 |
|---|
| 2025.11.11 | ₩29,500 | ₩29,500 | ₩29,433 | ₩29,447 | -0.18% | 9.1천 |
|---|
| 2025.11.10 | ₩29,635 | ₩29,661 | ₩29,635 | ₩29,661 | +0.09% | 1.5천 |
|---|
| 2025.11.07 | ₩29,581 | ₩29,581 | ₩29,474 | ₩29,527 | -0.18% | 9천 |
|---|
| 2025.11.06 | ₩29,608 | ₩29,608 | ₩29,500 | ₩29,541 | -0.23% | 2.4만 |
|---|
| 2025.11.05 | ₩29,755 | ₩29,836 | ₩29,755 | ₩29,822 | +0.23% | 2.1천 |
|---|
| 2025.11.04 | ₩29,581 | ₩29,581 | ₩29,527 | ₩29,541 | -0.14% | 700 |
|---|
| 2025.11.03 | ₩29,661 | ₩29,661 | ₩29,594 | ₩29,608 | -0.18% | 6천 |
|---|
| 2025.10.31 | ₩29,554 | ₩29,594 | ₩29,514 | ₩29,581 | +0.09% | 1.7천 |
|---|
| 2025.10.30 | ₩29,608 | ₩29,635 | ₩29,568 | ₩29,568 | -0.14% | 1.5만 |
|---|
| 2025.10.29 | ₩29,272 | ₩29,487 | ₩29,272 | ₩29,487 | +0.73% | 4.3천 |
|---|
| 2025.10.28 | ₩29,178 | ₩29,178 | ₩29,098 | ₩29,098 | -0.28% | 2.8천 |
|---|
| 2025.10.27 | ₩29,272 | ₩29,299 | ₩29,152 | ₩29,152 | -0.41% | 5.3천 |
|---|
| 2025.10.24 | ₩29,125 | ₩29,219 | ₩29,125 | ₩29,152 | +0.09% | 1.9천 |
|---|
| 2025.10.23 | ₩29,071 | ₩29,178 | ₩29,071 | ₩29,165 | +0.32% | 2천 |
|---|
| 2025.10.22 | ₩29,044 | ₩29,044 | ₩28,950 | ₩28,964 | -0.28% | 3.8천 |
|---|
| 2025.10.21 | ₩28,977 | ₩28,977 | ₩28,924 | ₩28,977 | 0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩29,125 | ₩29,152 | ₩29,085 | ₩29,085 | -0.14% | 3.5천 |
|---|
| 2025.10.17 | ₩29,111 | ₩29,165 | ₩29,111 | ₩29,152 | +0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,313 | ₩29,326 | ₩29,004 | ₩29,018 | -1.01% | 6.5천 |
|---|
| 2025.10.15 | ₩29,152 | ₩29,339 | ₩29,152 | ₩29,286 | +0.46% | 5.7천 |
|---|
| 2025.10.14 | ₩29,339 | ₩29,353 | ₩29,232 | ₩29,232 | -0.37% | 6.4천 |
|---|
| 2025.10.13 | ₩29,433 | ₩29,433 | ₩29,339 | ₩29,339 | -0.32% | 400 |
|---|
| 2025.10.10 | ₩29,541 | ₩29,554 | ₩29,353 | ₩29,366 | -0.59% | 5.6천 |
|---|