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 | ₩33,925 | ₩33,925 | ₩33,831 | ₩33,845 | -0.24% | 6.1천 |
| 2026.10.08 | ₩34,046 | ₩34,140 | ₩33,684 | ₩33,711 | -0.99% | 5.4천 |
| 2026.10.07 | ₩34,301 | ₩34,301 | ₩33,952 | ₩34,019 | -0.82% | 2.8천 |
| 2026.10.06 | ₩34,033 | ₩34,033 | ₩33,912 | ₩33,979 | -0.16% | 1천 |
| 2026.10.05 | ₩34,167 | ₩34,234 | ₩34,073 | ₩34,153 | -0.04% | 5.5천 |
| 2026.10.02 | ₩33,617 | ₩34,073 | ₩33,617 | ₩34,073 | +1.36% | 9.1천 |
| 2026.10.01 | ₩34,207 | ₩34,287 | ₩33,644 | ₩33,818 | -1.14% | 3.2만 |
| 2026.09.30 | ₩33,939 | ₩34,153 | ₩33,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,006 |
| +0.20% |
| 2.6만 |
| 2026.09.29 | ₩33,952 | ₩34,100 | ₩33,912 | ₩33,952 | 0.00% | 8.3천 |
|---|
| 2026.09.28 | ₩33,791 | ₩34,019 | ₩33,791 | ₩33,898 | +0.32% | 1.5만 |
|---|
| 2026.09.25 | ₩33,644 | ₩33,684 | ₩33,456 | ₩33,483 | -0.48% | 5.1천 |
|---|
| 2026.09.24 | ₩33,281 | ₩33,711 | ₩33,281 | ₩33,657 | +1.13% | 8.2천 |
|---|
| 2026.09.23 | ₩32,772 | ₩33,509 | ₩32,772 | ₩33,362 | +1.80% | 8.1천 |
|---|
| 2026.09.22 | ₩32,731 | ₩32,919 | ₩32,731 | ₩32,825 | +0.29% | 6천 |
|---|
| 2026.09.21 | ₩32,946 | ₩32,946 | ₩32,812 | ₩32,879 | -0.20% | 6.9천 |
|---|
| 2026.09.18 | ₩33,013 | ₩33,080 | ₩32,959 | ₩33,067 | +0.16% | 1.8만 |
|---|
| 2026.09.17 | ₩32,785 | ₩32,825 | ₩32,664 | ₩32,664 | -0.37% | 1.8만 |
|---|
| 2026.09.16 | ₩32,933 | ₩33,067 | ₩32,772 | ₩33,067 | +0.41% | 1만 |
|---|
| 2026.09.15 | ₩33,027 | ₩33,067 | ₩32,959 | ₩33,027 | 0.00% | 7.9천 |
|---|
| 2026.09.14 | ₩32,892 | ₩33,067 | ₩32,691 | ₩32,906 | +0.04% | 6.6천 |
|---|
| 2026.09.11 | ₩32,570 | ₩32,866 | ₩32,570 | ₩32,852 | +0.86% | 1.6만 |
|---|
| 2026.09.10 | ₩32,584 | ₩32,745 | ₩32,517 | ₩32,705 | +0.37% | 3.7천 |
|---|
| 2026.09.09 | ₩32,074 | ₩32,275 | ₩32,074 | ₩32,248 | +0.54% | 2.9천 |
|---|
| 2026.09.08 | ₩31,927 | ₩32,034 | ₩31,927 | ₩32,034 | +0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩31,873 | ₩31,940 | ₩31,873 | ₩31,927 | +0.17% | 3.8천 |
|---|
| 2026.09.03 | ₩31,779 | ₩31,940 | ₩31,725 | ₩31,886 | +0.34% | 1만 |
|---|
| 2026.09.02 | ₩31,994 | ₩32,087 | ₩31,913 | ₩31,994 | 0.00% | 8.8천 |
|---|
| 2026.09.01 | ₩31,873 | ₩32,020 | ₩31,873 | ₩32,020 | +0.46% | 3.2천 |
|---|
| 2026.08.31 | ₩31,859 | ₩31,859 | ₩31,766 | ₩31,779 | -0.25% | 2천 |
|---|
| 2026.08.28 | ₩31,363 | ₩31,766 | ₩31,323 | ₩31,739 | +1.20% | 1.3만 |
|---|
| 2026.08.27 | ₩31,430 | ₩31,457 | ₩31,430 | ₩31,444 | +0.04% | 800 |
|---|
| 2026.08.26 | ₩31,390 | ₩31,390 | ₩31,309 | ₩31,377 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩31,296 | ₩31,377 | ₩31,148 | ₩31,162 | -0.43% | 1.5천 |
|---|
| 2026.08.24 | ₩31,564 | ₩31,564 | ₩31,484 | ₩31,511 | -0.17% | 2천 |
|---|
| 2026.08.21 | ₩31,618 | ₩31,712 | ₩31,524 | ₩31,685 | +0.21% | 4천 |
|---|
| 2026.08.20 | ₩31,511 | ₩31,578 | ₩31,457 | ₩31,511 | 0.00% | 9.5천 |
|---|
| 2026.08.19 | ₩31,336 | ₩31,390 | ₩31,269 | ₩31,269 | -0.21% | 2.2천 |
|---|
| 2026.08.18 | ₩31,497 | ₩31,564 | ₩31,497 | ₩31,564 | +0.21% | 6.3천 |
|---|
| 2026.08.17 | ₩31,511 | ₩31,631 | ₩31,511 | ₩31,618 | +0.34% | 1.1천 |
|---|
| 2026.08.14 | ₩31,323 | ₩31,511 | ₩31,323 | ₩31,457 | +0.43% | 2.6천 |
|---|
| 2026.08.13 | ₩31,095 | ₩31,309 | ₩31,095 | ₩31,283 | +0.60% | 2.5천 |
|---|
| 2026.08.12 | ₩31,511 | ₩31,578 | ₩31,497 | ₩31,537 | +0.09% | 2.5천 |
|---|
| 2026.08.11 | ₩31,457 | ₩31,578 | ₩31,457 | ₩31,578 | +0.38% | 1.3천 |
|---|
| 2026.08.10 | ₩31,537 | ₩31,658 | ₩31,537 | ₩31,578 | +0.13% | 1.6천 |
|---|
| 2026.08.07 | ₩31,256 | ₩31,390 | ₩31,175 | ₩31,390 | +0.43% | 2.8천 |
|---|
| 2026.08.06 | ₩31,336 | ₩31,497 | ₩31,336 | ₩31,497 | +0.51% | 1만 |
|---|
| 2026.08.05 | ₩31,296 | ₩31,296 | ₩31,122 | ₩31,296 | 0.00% | 5천 |
|---|
| 2026.08.04 | ₩31,296 | ₩31,403 | ₩31,202 | ₩31,242 | -0.17% | 1.1만 |
|---|
| 2026.08.03 | ₩31,350 | ₩31,618 | ₩31,350 | ₩31,578 | +0.73% | 1.2만 |
|---|
| 2026.07.31 | ₩31,766 | ₩31,873 | ₩31,658 | ₩31,658 | -0.34% | 9천 |
|---|
| 2026.07.30 | ₩31,470 | ₩31,484 | ₩31,430 | ₩31,484 | +0.04% | 1.9천 |
|---|
| 2026.07.29 | ₩31,484 | ₩31,645 | ₩31,242 | ₩31,645 | +0.51% | 2.2만 |
|---|
| 2026.07.28 | ₩31,229 | ₩31,229 | ₩31,229 | ₩31,229 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩31,377 | ₩31,457 | ₩31,377 | ₩31,444 | +0.21% | 1.5천 |
|---|
| 2026.07.24 | ₩31,537 | ₩31,578 | ₩31,537 | ₩31,578 | +0.13% | 300 |
|---|
| 2026.07.23 | ₩31,631 | ₩31,672 | ₩31,578 | ₩31,645 | +0.04% | 1.9천 |
|---|
| 2026.07.22 | ₩31,403 | ₩31,524 | ₩31,403 | ₩31,524 | +0.38% | 1.9천 |
|---|
| 2026.07.21 | ₩31,309 | ₩31,470 | ₩31,309 | ₩31,363 | +0.17% | 2.2천 |
|---|
| 2026.07.20 | ₩31,055 | ₩31,229 | ₩31,055 | ₩31,229 | +0.56% | 8.2천 |
|---|
| 2026.07.17 | ₩30,759 | ₩31,001 | ₩30,759 | ₩31,001 | +0.78% | 1.2만 |
|---|
| 2026.07.16 | ₩31,068 | ₩31,081 | ₩31,001 | ₩31,014 | -0.17% | 8.4천 |
|---|
| 2026.07.15 | ₩31,001 | ₩31,014 | ₩30,934 | ₩31,001 | 0.00% | 9천 |
|---|
| 2026.07.14 | ₩31,028 | ₩31,135 | ₩30,974 | ₩31,122 | +0.30% | 9천 |
|---|
| 2026.07.13 | ₩31,148 | ₩31,323 | ₩31,148 | ₩31,323 | +0.56% | 1.7천 |
|---|
| 2026.07.10 | ₩30,934 | ₩31,041 | ₩30,934 | ₩31,041 | +0.35% | 1.6천 |
|---|
| 2026.07.09 | ₩31,041 | ₩31,041 | ₩30,920 | ₩30,987 | -0.17% | 1.2천 |
|---|
| 2026.07.08 | ₩31,095 | ₩31,162 | ₩31,041 | ₩31,081 | -0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩30,961 | ₩30,961 | ₩30,961 | ₩30,961 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩30,759 | ₩30,759 | ₩30,666 | ₩30,706 | -0.17% | 1.4만 |
|---|
| 2026.07.02 | ₩30,558 | ₩30,706 | ₩30,558 | ₩30,666 | +0.35% | 1.5만 |
|---|
| 2026.07.01 | ₩30,679 | ₩30,719 | ₩30,625 | ₩30,719 | +0.13% | 3.3천 |
|---|
| 2026.06.30 | ₩30,357 | ₩30,531 | ₩30,357 | ₩30,531 | +0.57% | 7.2천 |
|---|
| 2026.06.29 | ₩30,250 | ₩30,277 | ₩30,250 | ₩30,277 | +0.09% | 600 |
|---|
| 2026.06.26 | ₩30,330 | ₩30,330 | ₩30,223 | ₩30,250 | -0.27% | 4.2천 |
|---|
| 2026.06.25 | ₩30,236 | ₩30,357 | ₩30,169 | ₩30,357 | +0.40% | 1.5만 |
|---|
| 2026.06.24 | ₩30,397 | ₩30,411 | ₩30,384 | ₩30,411 | +0.04% | 3.8천 |
|---|
| 2026.06.23 | ₩30,907 | ₩30,974 | ₩30,894 | ₩30,947 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩31,028 | ₩31,028 | ₩31,028 | ₩31,028 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩30,692 | ₩30,813 | ₩30,692 | ₩30,800 | +0.35% | 1.2천 |
|---|
| 2026.06.17 | ₩30,666 | ₩31,001 | ₩30,666 | ₩30,974 | +1.01% | 1.4천 |
|---|
| 2026.06.16 | ₩30,733 | ₩30,733 | ₩30,625 | ₩30,652 | -0.26% | 900 |
|---|
| 2026.06.15 | ₩30,719 | ₩30,813 | ₩30,719 | ₩30,800 | +0.26% | 5.1천 |
|---|
| 2026.06.12 | ₩30,867 | ₩30,934 | ₩30,867 | ₩30,934 | +0.22% | 2.6천 |
|---|
| 2026.06.11 | ₩31,068 | ₩31,095 | ₩30,719 | ₩30,746 | -1.04% | 1만 |
|---|
| 2026.06.10 | ₩31,068 | ₩31,202 | ₩31,041 | ₩31,148 | +0.26% | 1.8만 |
|---|
| 2026.06.09 | ₩31,162 | ₩31,189 | ₩31,055 | ₩31,081 | -0.26% | 2.1만 |
|---|
| 2026.06.08 | ₩31,068 | ₩31,256 | ₩31,068 | ₩31,256 | +0.60% | 2.3만 |
|---|
| 2026.06.05 | ₩31,148 | ₩31,229 | ₩31,122 | ₩31,135 | -0.04% | 1.4만 |
|---|
| 2026.06.04 | ₩30,759 | ₩30,840 | ₩30,759 | ₩30,840 | +0.26% | 2.3천 |
|---|
| 2026.06.03 | ₩30,907 | ₩30,934 | ₩30,853 | ₩30,907 | 0.00% | 2.3천 |
|---|
| 2026.06.02 | ₩30,746 | ₩30,759 | ₩30,733 | ₩30,759 | +0.04% | 3천 |
|---|
| 2026.06.01 | ₩30,894 | ₩31,014 | ₩30,786 | ₩30,786 | -0.35% | 5.8천 |
|---|
| 2026.05.29 | ₩30,666 | ₩30,719 | ₩30,612 | ₩30,706 | +0.13% | 5.3천 |
|---|
| 2026.05.28 | ₩30,880 | ₩30,880 | ₩30,746 | ₩30,759 | -0.39% | 6.5천 |
|---|
| 2026.05.27 | ₩30,827 | ₩30,867 | ₩30,773 | ₩30,867 | +0.13% | 7.8천 |
|---|
| 2026.05.26 | ₩30,827 | ₩30,987 | ₩30,800 | ₩30,907 | +0.26% | 1.2만 |
|---|
| 2026.05.22 | ₩31,081 | ₩31,296 | ₩31,068 | ₩31,135 | +0.17% | 1.3만 |
|---|
| 2026.05.21 | ₩31,417 | ₩31,417 | ₩31,135 | ₩31,175 | -0.77% | 5.8천 |
|---|
| 2026.05.20 | ₩31,605 | ₩31,605 | ₩31,135 | ₩31,202 | -1.27% | 3.6만 |
|---|
| 2026.05.19 | ₩31,578 | ₩31,685 | ₩31,564 | ₩31,631 | +0.17% | 9.9천 |
|---|
| 2026.05.18 | ₩31,256 | ₩31,444 | ₩31,229 | ₩31,377 | +0.39% | 2만 |
|---|
| 2026.05.15 | ₩31,189 | ₩31,336 | ₩31,175 | ₩31,323 | +0.43% | 1.7만 |
|---|
| 2026.05.14 | ₩30,639 | ₩30,813 | ₩30,625 | ₩30,813 | +0.57% | 9.1천 |
|---|
| 2026.05.13 | ₩30,800 | ₩30,880 | ₩30,759 | ₩30,759 | -0.13% | 2.1만 |
|---|
| 2026.05.12 | ₩30,719 | ₩30,746 | ₩30,706 | ₩30,746 | +0.09% | 3.3천 |
|---|
| 2026.05.11 | ₩30,411 | ₩30,531 | ₩30,384 | ₩30,531 | +0.40% | 6.9천 |
|---|
| 2026.05.08 | ₩30,303 | ₩30,344 | ₩30,250 | ₩30,317 | +0.04% | 1.4만 |
|---|
| 2026.05.07 | ₩30,183 | ₩30,478 | ₩30,169 | ₩30,464 | +0.93% | 9.9천 |
|---|
| 2026.05.06 | ₩30,317 | ₩30,344 | ₩30,209 | ₩30,209 | -0.35% | 8.8천 |
|---|
| 2026.05.05 | ₩30,585 | ₩30,585 | ₩30,531 | ₩30,558 | -0.09% | 5.5천 |
|---|
| 2026.05.04 | ₩30,545 | ₩30,706 | ₩30,531 | ₩30,666 | +0.40% | 5.7천 |
|---|
| 2026.05.01 | ₩30,330 | ₩30,424 | ₩30,250 | ₩30,424 | +0.31% | 5.6천 |
|---|
| 2026.04.30 | ₩30,411 | ₩30,491 | ₩30,411 | ₩30,491 | +0.26% | 9.8천 |
|---|
| 2026.04.29 | ₩30,438 | ₩30,558 | ₩30,424 | ₩30,558 | +0.40% | 3.3천 |
|---|
| 2026.04.28 | ₩30,277 | ₩30,357 | ₩30,263 | ₩30,263 | -0.04% | 1.5만 |
|---|
| 2026.04.27 | ₩30,129 | ₩30,209 | ₩30,129 | ₩30,196 | +0.22% | 2.1천 |
|---|
| 2026.04.24 | ₩30,263 | ₩30,263 | ₩30,048 | ₩30,062 | -0.66% | 7.4천 |
|---|
| 2026.04.23 | ₩29,995 | ₩30,209 | ₩29,995 | ₩30,142 | +0.49% | 2.5천 |
|---|
| 2026.04.22 | ₩29,968 | ₩30,048 | ₩29,941 | ₩30,048 | +0.27% | 7천 |
|---|
| 2026.04.21 | ₩29,914 | ₩30,102 | ₩29,914 | ₩30,102 | +0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩29,847 | ₩29,888 | ₩29,820 | ₩29,847 | 0.00% | 1.9천 |
|---|
| 2026.04.17 | ₩29,820 | ₩29,820 | ₩29,713 | ₩29,780 | -0.13% | 1.9만 |
|---|
| 2026.04.16 | ₩30,062 | ₩30,062 | ₩30,048 | ₩30,048 | -0.04% | 700 |
|---|
| 2026.04.15 | ₩29,901 | ₩29,981 | ₩29,901 | ₩29,955 | +0.18% | 1.6만 |
|---|
| 2026.04.14 | ₩30,048 | ₩30,048 | ₩29,820 | ₩29,820 | -0.76% | 6.6천 |
|---|
| 2026.04.13 | ₩30,142 | ₩30,196 | ₩30,008 | ₩30,008 | -0.45% | 1만 |
|---|
| 2026.04.10 | ₩30,048 | ₩30,156 | ₩30,048 | ₩30,129 | +0.27% | 2.5천 |
|---|
| 2026.04.09 | ₩30,035 | ₩30,116 | ₩29,901 | ₩30,008 | -0.09% | 9.9천 |
|---|
| 2026.04.08 | ₩29,834 | ₩30,035 | ₩29,807 | ₩30,008 | +0.58% | 6.9천 |
|---|
| 2026.04.07 | ₩30,277 | ₩30,424 | ₩30,116 | ₩30,129 | -0.49% | 1.2만 |
|---|
| 2026.04.06 | ₩30,169 | ₩30,290 | ₩30,169 | ₩30,263 | +0.31% | 9.2천 |
|---|
| 2026.04.02 | ₩30,317 | ₩30,317 | ₩30,035 | ₩30,089 | -0.75% | 1.4만 |
|---|
| 2026.04.01 | ₩30,129 | ₩30,209 | ₩30,062 | ₩30,209 | +0.27% | 3.9천 |
|---|
| 2026.03.31 | ₩30,075 | ₩30,196 | ₩30,035 | ₩30,169 | +0.31% | 2.3만 |
|---|
| 2026.03.30 | ₩30,344 | ₩30,344 | ₩30,169 | ₩30,236 | -0.35% | 2.2만 |
|---|
| 2026.03.27 | ₩30,800 | ₩30,800 | ₩30,585 | ₩30,666 | -0.44% | 1.5만 |
|---|
| 2026.03.26 | ₩30,397 | ₩30,652 | ₩30,330 | ₩30,639 | +0.79% | 2.7만 |
|---|
| 2026.03.25 | ₩30,290 | ₩30,303 | ₩30,169 | ₩30,169 | -0.40% | 1.2만 |
|---|
| 2026.03.24 | ₩30,692 | ₩30,773 | ₩30,491 | ₩30,679 | -0.04% | 4.5만 |
|---|
| 2026.03.23 | ₩30,585 | ₩30,585 | ₩30,250 | ₩30,370 | -0.70% | 5.7만 |
|---|
| 2026.03.20 | ₩30,303 | ₩30,612 | ₩30,303 | ₩30,585 | +0.93% | 2.4만 |
|---|
| 2026.03.19 | ₩30,169 | ₩30,169 | ₩29,981 | ₩30,035 | -0.44% | 1.7만 |
|---|
| 2026.03.18 | ₩29,847 | ₩30,035 | ₩29,807 | ₩30,022 | +0.58% | 2.2만 |
|---|
| 2026.03.17 | ₩29,740 | ₩29,767 | ₩29,700 | ₩29,753 | +0.05% | 2.6만 |
|---|
| 2026.03.16 | ₩29,874 | ₩29,914 | ₩29,807 | ₩29,861 | -0.04% | 1.4만 |
|---|
| 2026.03.13 | ₩30,035 | ₩30,102 | ₩30,035 | ₩30,102 | +0.22% | 1.1만 |
|---|
| 2026.03.12 | ₩29,928 | ₩30,062 | ₩29,847 | ₩30,008 | +0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩29,659 | ₩29,834 | ₩29,659 | ₩29,807 | +0.50% | 9.2천 |
|---|
| 2026.03.10 | ₩29,364 | ₩29,552 | ₩29,351 | ₩29,539 | +0.59% | 1.7만 |
|---|
| 2026.03.09 | ₩29,552 | ₩29,606 | ₩29,324 | ₩29,351 | -0.68% | 1.5만 |
|---|
| 2026.03.06 | ₩29,472 | ₩29,512 | ₩29,351 | ₩29,512 | +0.14% | 9.6천 |
|---|
| 2026.03.05 | ₩29,512 | ₩29,525 | ₩29,445 | ₩29,458 | -0.18% | 1.1만 |
|---|
| 2026.03.04 | ₩29,177 | ₩29,257 | ₩29,177 | ₩29,257 | +0.28% | 2.5만 |
|---|
| 2026.03.03 | ₩29,378 | ₩29,378 | ₩29,096 | ₩29,150 | -0.78% | 1만 |
|---|
| 2026.03.02 | ₩29,042 | ₩29,109 | ₩29,042 | ₩29,083 | +0.14% | 8.6천 |
|---|
| 2026.02.27 | ₩28,774 | ₩28,788 | ₩28,694 | ₩28,720 | -0.19% | 8.8천 |
|---|
| 2026.02.26 | ₩28,948 | ₩28,989 | ₩28,935 | ₩28,935 | -0.05% | 2.2만 |
|---|
| 2026.02.25 | ₩29,083 | ₩29,083 | ₩29,042 | ₩29,083 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩29,042 | ₩29,069 | ₩29,016 | ₩29,016 | -0.09% | 9.6천 |
|---|
| 2026.02.23 | ₩29,096 | ₩29,096 | ₩28,975 | ₩29,002 | -0.32% | 1.8만 |
|---|
| 2026.02.20 | ₩29,190 | ₩29,284 | ₩29,190 | ₩29,230 | +0.14% | 1.5만 |
|---|
| 2026.02.19 | ₩29,257 | ₩29,257 | ₩29,177 | ₩29,190 | -0.23% | 2.7천 |
|---|
| 2026.02.18 | ₩29,217 | ₩29,244 | ₩29,203 | ₩29,244 | +0.09% | 7.4천 |
|---|
| 2026.02.17 | ₩29,069 | ₩29,123 | ₩29,069 | ₩29,109 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩29,083 | ₩29,150 | ₩29,083 | ₩29,096 | +0.05% | 1.3만 |
|---|
| 2026.02.12 | ₩29,378 | ₩29,405 | ₩29,257 | ₩29,297 | -0.27% | 1만 |
|---|
| 2026.02.11 | ₩29,552 | ₩29,659 | ₩29,552 | ₩29,659 | +0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩29,458 | ₩29,512 | ₩29,458 | ₩29,498 | +0.14% | 1.3만 |
|---|
| 2026.02.09 | ₩29,780 | ₩29,820 | ₩29,713 | ₩29,727 | -0.18% | 2.9만 |
|---|
| 2026.02.06 | ₩29,767 | ₩29,794 | ₩29,753 | ₩29,753 | -0.05% | 1.3만 |
|---|
| 2026.02.05 | ₩29,874 | ₩29,901 | ₩29,713 | ₩29,713 | -0.54% | 2.2만 |
|---|
| 2026.02.04 | ₩30,116 | ₩30,116 | ₩30,062 | ₩30,075 | -0.13% | 5.5천 |
|---|
| 2026.02.03 | ₩30,102 | ₩30,129 | ₩30,022 | ₩30,035 | -0.22% | 1.7만 |
|---|
| 2026.02.02 | ₩29,968 | ₩30,102 | ₩29,968 | ₩30,102 | +0.45% | 7.3천 |
|---|
| 2026.01.30 | ₩29,928 | ₩29,955 | ₩29,901 | ₩29,928 | 0.00% | 9.2천 |
|---|
| 2026.01.29 | ₩30,022 | ₩30,022 | ₩29,861 | ₩29,914 | -0.36% | 1.4만 |
|---|
| 2026.01.28 | ₩29,941 | ₩30,008 | ₩29,941 | ₩29,981 | +0.13% | 2.5천 |
|---|
| 2026.01.27 | ₩29,888 | ₩29,914 | ₩29,807 | ₩29,914 | +0.09% | 2.4만 |
|---|
| 2026.01.26 | ₩29,820 | ₩29,861 | ₩29,794 | ₩29,861 | +0.13% | 2.1만 |
|---|
| 2026.01.23 | ₩29,995 | ₩30,008 | ₩29,888 | ₩29,901 | -0.31% | 1.7만 |
|---|
| 2026.01.22 | ₩30,048 | ₩30,048 | ₩29,955 | ₩29,968 | -0.27% | 1.8만 |
|---|
| 2026.01.21 | ₩30,062 | ₩30,679 | ₩29,968 | ₩29,968 | -0.31% | 1.2만 |
|---|
| 2026.01.20 | ₩30,156 | ₩30,156 | ₩30,035 | ₩30,102 | -0.18% | 1.9만 |
|---|
| 2026.01.16 | ₩29,727 | ₩29,888 | ₩29,686 | ₩29,888 | +0.54% | 3.2만 |
|---|
| 2026.01.15 | ₩29,539 | ₩29,633 | ₩29,539 | ₩29,633 | +0.32% | 500 |
|---|
| 2026.01.14 | ₩29,552 | ₩29,552 | ₩29,485 | ₩29,512 | -0.14% | 4.7천 |
|---|
| 2026.01.13 | ₩29,606 | ₩29,646 | ₩29,579 | ₩29,633 | +0.09% | 7.1천 |
|---|
| 2026.01.12 | ₩29,700 | ₩29,700 | ₩29,619 | ₩29,686 | -0.05% | 5.2천 |
|---|
| 2026.01.09 | ₩29,633 | ₩29,633 | ₩29,606 | ₩29,606 | -0.09% | 1.9천 |
|---|
| 2026.01.08 | ₩29,592 | ₩29,659 | ₩29,592 | ₩29,646 | +0.18% | 1.2만 |
|---|
| 2026.01.07 | ₩29,512 | ₩29,512 | ₩29,445 | ₩29,445 | -0.23% | 1.9천 |
|---|
| 2026.01.06 | ₩29,606 | ₩29,619 | ₩29,566 | ₩29,566 | -0.14% | 2.3천 |
|---|
| 2026.01.05 | ₩29,512 | ₩29,552 | ₩29,512 | ₩29,525 | +0.05% | 5.6천 |
|---|
| 2026.01.02 | ₩29,566 | ₩29,740 | ₩29,566 | ₩29,673 | +0.36% | 3.7천 |
|---|
| 2025.12.31 | ₩29,472 | ₩29,700 | ₩29,445 | ₩29,700 | +0.77% | 9.7천 |
|---|
| 2025.12.30 | ₩29,418 | ₩29,431 | ₩29,351 | ₩29,405 | -0.05% | 1.2천 |
|---|
| 2025.12.29 | ₩29,391 | ₩29,405 | ₩29,324 | ₩29,324 | -0.23% | 600 |
|---|
| 2025.12.26 | ₩29,378 | ₩29,418 | ₩29,378 | ₩29,418 | +0.14% | 700 |
|---|
| 2025.12.24 | ₩29,445 | ₩29,445 | ₩29,445 | ₩29,445 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩29,955 | ₩29,968 | ₩29,834 | ₩29,874 | -0.27% | 1.3만 |
|---|
| 2025.12.22 | ₩29,820 | ₩29,834 | ₩29,820 | ₩29,834 | +0.04% | 1.7천 |
|---|
| 2025.12.19 | ₩29,700 | ₩29,780 | ₩29,700 | ₩29,753 | +0.18% | 1.7만 |
|---|
| 2025.12.18 | ₩29,579 | ₩29,659 | ₩29,579 | ₩29,592 | +0.05% | 1.1만 |
|---|
| 2025.12.17 | ₩29,794 | ₩29,794 | ₩29,740 | ₩29,740 | -0.18% | 1.5천 |
|---|
| 2025.12.16 | ₩29,914 | ₩29,914 | ₩29,713 | ₩29,727 | -0.63% | 1.9천 |
|---|
| 2025.12.15 | ₩29,780 | ₩29,888 | ₩29,780 | ₩29,874 | +0.32% | 4.4천 |
|---|
| 2025.12.12 | ₩29,901 | ₩29,955 | ₩29,901 | ₩29,928 | +0.09% | 5.7천 |
|---|
| 2025.12.11 | ₩29,659 | ₩29,740 | ₩29,659 | ₩29,740 | +0.27% | 8.2천 |
|---|
| 2025.12.10 | ₩29,955 | ₩30,250 | ₩29,753 | ₩29,753 | -0.67% | 1만 |
|---|
| 2025.12.09 | ₩29,834 | ₩29,928 | ₩29,820 | ₩29,914 | +0.27% | 9.8천 |
|---|
| 2025.12.08 | ₩29,874 | ₩29,901 | ₩29,834 | ₩29,834 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩29,606 | ₩29,713 | ₩29,606 | ₩29,700 | +0.32% | 6.3천 |
|---|
| 2025.12.04 | ₩29,512 | ₩29,579 | ₩29,512 | ₩29,552 | +0.14% | 2천 |
|---|
| 2025.12.03 | ₩29,378 | ₩29,391 | ₩29,338 | ₩29,364 | -0.05% | 4.1천 |
|---|
| 2025.12.02 | ₩29,566 | ₩29,566 | ₩29,472 | ₩29,472 | -0.32% | 5.6천 |
|---|
| 2025.12.01 | ₩29,445 | ₩29,525 | ₩29,445 | ₩29,512 | +0.23% | 1천 |
|---|
| 2025.11.28 | ₩29,150 | ₩29,217 | ₩29,150 | ₩29,150 | 0.00% | 3.4천 |
|---|
| 2025.11.26 | ₩29,190 | ₩29,190 | ₩29,069 | ₩29,069 | -0.41% | 8.1천 |
|---|
| 2025.11.25 | ₩29,190 | ₩29,190 | ₩29,083 | ₩29,136 | -0.18% | 3.9천 |
|---|
| 2025.11.24 | ₩29,297 | ₩29,338 | ₩29,257 | ₩29,257 | -0.14% | 8.1천 |
|---|
| 2025.11.21 | ₩29,324 | ₩29,405 | ₩29,324 | ₩29,338 | +0.05% | 2.1만 |
|---|
| 2025.11.20 | ₩29,552 | ₩29,566 | ₩29,485 | ₩29,485 | -0.23% | 4.1천 |
|---|
| 2025.11.19 | ₩29,539 | ₩29,659 | ₩29,539 | ₩29,633 | +0.32% | 3.5천 |
|---|
| 2025.11.18 | ₩29,485 | ₩29,606 | ₩29,485 | ₩29,606 | +0.41% | 9.1천 |
|---|
| 2025.11.17 | ₩29,673 | ₩29,700 | ₩29,673 | ₩29,700 | +0.09% | 400 |
|---|
| 2025.11.14 | ₩29,525 | ₩29,727 | ₩29,525 | ₩29,727 | +0.68% | 1.2천 |
|---|
| 2025.11.13 | ₩29,566 | ₩29,619 | ₩29,552 | ₩29,606 | +0.14% | 5.8천 |
|---|
| 2025.11.12 | ₩29,472 | ₩29,472 | ₩29,405 | ₩29,458 | -0.05% | 500 |
|---|
| 2025.11.11 | ₩29,498 | ₩29,498 | ₩29,431 | ₩29,445 | -0.18% | 9.1천 |
|---|
| 2025.11.10 | ₩29,633 | ₩29,659 | ₩29,633 | ₩29,659 | +0.09% | 1.5천 |
|---|
| 2025.11.07 | ₩29,579 | ₩29,579 | ₩29,472 | ₩29,525 | -0.18% | 9천 |
|---|
| 2025.11.06 | ₩29,606 | ₩29,606 | ₩29,498 | ₩29,539 | -0.23% | 2.4만 |
|---|
| 2025.11.05 | ₩29,753 | ₩29,834 | ₩29,753 | ₩29,820 | +0.23% | 2.1천 |
|---|
| 2025.11.04 | ₩29,579 | ₩29,579 | ₩29,525 | ₩29,539 | -0.14% | 700 |
|---|
| 2025.11.03 | ₩29,659 | ₩29,659 | ₩29,592 | ₩29,606 | -0.18% | 6천 |
|---|
| 2025.10.31 | ₩29,552 | ₩29,592 | ₩29,512 | ₩29,579 | +0.09% | 1.7천 |
|---|
| 2025.10.30 | ₩29,606 | ₩29,633 | ₩29,566 | ₩29,566 | -0.14% | 1.5만 |
|---|
| 2025.10.29 | ₩29,270 | ₩29,485 | ₩29,270 | ₩29,485 | +0.73% | 4.3천 |
|---|
| 2025.10.28 | ₩29,177 | ₩29,177 | ₩29,096 | ₩29,096 | -0.28% | 2.8천 |
|---|
| 2025.10.27 | ₩29,270 | ₩29,297 | ₩29,150 | ₩29,150 | -0.41% | 5.3천 |
|---|
| 2025.10.24 | ₩29,123 | ₩29,217 | ₩29,123 | ₩29,150 | +0.09% | 1.9천 |
|---|
| 2025.10.23 | ₩29,069 | ₩29,177 | ₩29,069 | ₩29,163 | +0.32% | 2천 |
|---|
| 2025.10.22 | ₩29,042 | ₩29,042 | ₩28,948 | ₩28,962 | -0.28% | 3.8천 |
|---|
| 2025.10.21 | ₩28,975 | ₩28,975 | ₩28,922 | ₩28,975 | 0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩29,123 | ₩29,150 | ₩29,083 | ₩29,083 | -0.14% | 3.5천 |
|---|
| 2025.10.17 | ₩29,109 | ₩29,163 | ₩29,109 | ₩29,150 | +0.14% | 3.5천 |
|---|
| 2025.10.16 | ₩29,311 | ₩29,324 | ₩29,002 | ₩29,016 | -1.01% | 6.5천 |
|---|
| 2025.10.15 | ₩29,150 | ₩29,338 | ₩29,150 | ₩29,284 | +0.46% | 5.7천 |
|---|
| 2025.10.14 | ₩29,338 | ₩29,351 | ₩29,230 | ₩29,230 | -0.37% | 6.4천 |
|---|
| 2025.10.13 | ₩29,431 | ₩29,431 | ₩29,338 | ₩29,338 | -0.32% | 400 |
|---|
| 2025.10.10 | ₩29,539 | ₩29,552 | ₩29,351 | ₩29,364 | -0.59% | 5.6천 |
|---|