시장 데이터를 불러오는 중
전체 종목
ProShares Short 20+ Year Treasury 과거 주가
ProShares Short 20+ Year Treasury · TBF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short 20+ Year Treasury · TBF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,847 | ₩35,994 | ₩35,740 | ₩35,780 | -0.19% | 29.6만 |
| 2026.10.08 | ₩36,115 | ₩36,155 | ₩35,780 | ₩35,793 | -0.89% | 28.3만 |
| 2026.10.07 | ₩36,464 | ₩36,491 | ₩36,075 | ₩36,142 | -0.88% | 44.6만 |
| 2026.10.06 | ₩36,155 | ₩36,155 | ₩35,927 | ₩36,102 | -0.15% | 22.2만 |
| 2026.10.05 | ₩36,142 | ₩36,356 | ₩36,102 | ₩36,182 | +0.11% | 26만 |
| 2026.10.02 | ₩35,713 | ₩36,035 | ₩35,579 | ₩35,994 | +0.79% | 34.4만 |
| 2026.10.01 | ₩36,343 | ₩36,343 | ₩35,646 | ₩35,807 | -1.48% | 47.1만 |
| 2026.09.30 | ₩35,793 | ₩36,048 | ₩35,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,954 |
| +0.45% |
| 118.5만 |
| 2026.09.29 | ₩35,592 | ₩35,914 | ₩35,592 | ₩35,740 | +0.41% | 36.5만 |
|---|
| 2026.09.28 | ₩35,565 | ₩35,713 | ₩35,458 | ₩35,538 | -0.08% | 24만 |
|---|
| 2026.09.25 | ₩35,163 | ₩35,444 | ₩35,163 | ₩35,230 | +0.19% | 24만 |
|---|
| 2026.09.24 | ₩34,774 | ₩35,176 | ₩34,693 | ₩35,123 | +1.00% | 58.7만 |
|---|
| 2026.09.23 | ₩34,264 | ₩34,814 | ₩34,264 | ₩34,707 | +1.29% | 9.8만 |
|---|
| 2026.09.22 | ₩34,238 | ₩34,412 | ₩34,238 | ₩34,331 | +0.27% | 10.3만 |
|---|
| 2026.09.21 | ₩34,331 | ₩34,425 | ₩34,318 | ₩34,318 | -0.04% | 9.1만 |
|---|
| 2026.09.18 | ₩34,439 | ₩34,586 | ₩34,439 | ₩34,573 | +0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩34,439 | ₩34,452 | ₩34,291 | ₩34,291 | -0.43% | 13만 |
|---|
| 2026.09.16 | ₩34,680 | ₩34,680 | ₩34,385 | ₩34,653 | -0.08% | 16.2만 |
|---|
| 2026.09.15 | ₩34,814 | ₩34,841 | ₩34,707 | ₩34,774 | -0.12% | 14.8만 |
|---|
| 2026.09.14 | ₩34,707 | ₩34,868 | ₩34,492 | ₩34,667 | -0.12% | 33.6만 |
|---|
| 2026.09.11 | ₩34,479 | ₩34,707 | ₩34,425 | ₩34,667 | +0.54% | 14.5만 |
|---|
| 2026.09.10 | ₩34,626 | ₩34,747 | ₩34,466 | ₩34,667 | +0.12% | 53.6만 |
|---|
| 2026.09.09 | ₩34,130 | ₩34,412 | ₩34,063 | ₩34,305 | +0.51% | 10.4만 |
|---|
| 2026.09.08 | ₩34,023 | ₩34,211 | ₩33,956 | ₩34,103 | +0.24% | 10.9만 |
|---|
| 2026.09.04 | ₩34,050 | ₩34,090 | ₩33,956 | ₩34,090 | +0.12% | 7.4만 |
|---|
| 2026.09.03 | ₩34,023 | ₩34,170 | ₩33,983 | ₩34,170 | +0.43% | 11.7만 |
|---|
| 2026.09.02 | ₩34,144 | ₩34,251 | ₩34,063 | ₩34,184 | +0.12% | 22.5만 |
|---|
| 2026.09.01 | ₩34,278 | ₩34,278 | ₩34,010 | ₩34,224 | -0.16% | 11.2만 |
|---|
| 2026.08.31 | ₩34,036 | ₩34,184 | ₩34,036 | ₩34,077 | +0.12% | 18.8만 |
|---|
| 2026.08.28 | ₩33,835 | ₩33,929 | ₩33,621 | ₩33,875 | +0.12% | 18.1만 |
|---|
| 2026.08.27 | ₩33,768 | ₩33,822 | ₩33,688 | ₩33,768 | 0.00% | 13.9만 |
|---|
| 2026.08.26 | ₩33,714 | ₩33,782 | ₩33,701 | ₩33,728 | +0.04% | 28.1만 |
|---|
| 2026.08.25 | ₩33,728 | ₩33,808 | ₩33,473 | ₩33,594 | -0.40% | 7.8만 |
|---|
| 2026.08.24 | ₩34,050 | ₩34,050 | ₩33,875 | ₩34,010 | -0.12% | 22.1만 |
|---|
| 2026.08.21 | ₩34,157 | ₩34,264 | ₩34,117 | ₩34,224 | +0.20% | 13.7만 |
|---|
| 2026.08.20 | ₩34,036 | ₩34,130 | ₩33,902 | ₩34,077 | +0.12% | 18.6만 |
|---|
| 2026.08.19 | ₩33,902 | ₩33,942 | ₩33,755 | ₩33,782 | -0.36% | 21.2만 |
|---|
| 2026.08.18 | ₩34,519 | ₩34,546 | ₩34,318 | ₩34,385 | -0.39% | 20.5만 |
|---|
| 2026.08.17 | ₩34,331 | ₩34,479 | ₩34,278 | ₩34,425 | +0.27% | 6.4만 |
|---|
| 2026.08.14 | ₩34,090 | ₩34,278 | ₩34,050 | ₩34,197 | +0.31% | 9만 |
|---|
| 2026.08.13 | ₩33,916 | ₩33,969 | ₩33,782 | ₩33,929 | +0.04% | 5.6만 |
|---|
| 2026.08.12 | ₩34,010 | ₩34,157 | ₩33,996 | ₩34,157 | +0.43% | 6.8만 |
|---|
| 2026.08.11 | ₩34,036 | ₩34,103 | ₩33,996 | ₩34,050 | +0.04% | 7.4만 |
|---|
| 2026.08.10 | ₩33,996 | ₩34,170 | ₩33,983 | ₩34,170 | +0.51% | 22.4만 |
|---|
| 2026.08.07 | ₩33,862 | ₩33,956 | ₩33,822 | ₩33,849 | -0.04% | 15.9만 |
|---|
| 2026.08.06 | ₩33,849 | ₩33,983 | ₩33,768 | ₩33,942 | +0.28% | 10.4만 |
|---|
| 2026.08.05 | ₩33,782 | ₩33,808 | ₩33,688 | ₩33,728 | -0.16% | 7.9만 |
|---|
| 2026.08.04 | ₩33,929 | ₩33,929 | ₩33,782 | ₩33,782 | -0.43% | 17만 |
|---|
| 2026.08.03 | ₩34,063 | ₩34,090 | ₩33,996 | ₩34,063 | 0.00% | 10.6만 |
|---|
| 2026.07.31 | ₩34,090 | ₩34,318 | ₩34,050 | ₩34,184 | +0.28% | 19.8만 |
|---|
| 2026.07.30 | ₩33,942 | ₩34,036 | ₩33,889 | ₩33,916 | -0.08% | 8.3만 |
|---|
| 2026.07.29 | ₩33,379 | ₩33,929 | ₩33,379 | ₩33,889 | +1.53% | 13.8만 |
|---|
| 2026.07.28 | ₩33,473 | ₩33,500 | ₩33,285 | ₩33,326 | -0.44% | 9.7만 |
|---|
| 2026.07.27 | ₩33,527 | ₩33,621 | ₩33,446 | ₩33,554 | +0.08% | 10.1만 |
|---|
| 2026.07.24 | ₩33,714 | ₩33,728 | ₩33,554 | ₩33,688 | -0.08% | 85.1만 |
|---|
| 2026.07.23 | ₩33,835 | ₩33,835 | ₩33,741 | ₩33,755 | -0.24% | 17.6만 |
|---|
| 2026.07.22 | ₩33,554 | ₩33,661 | ₩33,540 | ₩33,647 | +0.28% | 5.5만 |
|---|
| 2026.07.21 | ₩33,500 | ₩33,607 | ₩33,487 | ₩33,554 | +0.16% | 6.9만 |
|---|
| 2026.07.20 | ₩33,299 | ₩33,473 | ₩33,272 | ₩33,446 | +0.44% | 6.8만 |
|---|
| 2026.07.17 | ₩33,111 | ₩33,205 | ₩33,044 | ₩33,191 | +0.24% | 9만 |
|---|
| 2026.07.16 | ₩33,393 | ₩33,433 | ₩33,259 | ₩33,259 | -0.40% | 16.6만 |
|---|
| 2026.07.15 | ₩33,299 | ₩33,312 | ₩33,191 | ₩33,259 | -0.12% | 10.2만 |
|---|
| 2026.07.14 | ₩33,259 | ₩33,339 | ₩33,165 | ₩33,312 | +0.16% | 22만 |
|---|
| 2026.07.13 | ₩33,259 | ₩33,379 | ₩33,232 | ₩33,352 | +0.28% | 11.5만 |
|---|
| 2026.07.10 | ₩33,151 | ₩33,205 | ₩33,098 | ₩33,151 | 0.00% | 12.5만 |
|---|
| 2026.07.09 | ₩33,232 | ₩33,232 | ₩33,071 | ₩33,151 | -0.24% | 13만 |
|---|
| 2026.07.08 | ₩33,205 | ₩33,299 | ₩33,151 | ₩33,191 | -0.04% | 13.7만 |
|---|
| 2026.07.07 | ₩32,870 | ₩33,111 | ₩32,856 | ₩33,084 | +0.65% | 8.2만 |
|---|
| 2026.07.06 | ₩32,736 | ₩32,870 | ₩32,736 | ₩32,749 | +0.04% | 14.6만 |
|---|
| 2026.07.02 | ₩32,709 | ₩32,762 | ₩32,615 | ₩32,655 | -0.16% | 4.2만 |
|---|
| 2026.07.01 | ₩32,709 | ₩32,709 | ₩32,588 | ₩32,655 | -0.16% | 15.6만 |
|---|
| 2026.06.30 | ₩32,186 | ₩32,494 | ₩32,186 | ₩32,494 | +0.96% | 7.6만 |
|---|
| 2026.06.29 | ₩32,105 | ₩32,132 | ₩32,052 | ₩32,078 | -0.08% | 9.5만 |
|---|
| 2026.06.26 | ₩32,253 | ₩32,253 | ₩32,105 | ₩32,105 | -0.46% | 9.9만 |
|---|
| 2026.06.25 | ₩31,998 | ₩32,119 | ₩31,931 | ₩32,119 | +0.38% | 40.7만 |
|---|
| 2026.06.24 | ₩32,172 | ₩32,186 | ₩32,052 | ₩32,092 | -0.25% | 34.5만 |
|---|
| 2026.06.23 | ₩32,736 | ₩32,736 | ₩32,642 | ₩32,709 | -0.08% | 28.3만 |
|---|
| 2026.06.22 | ₩32,668 | ₩32,816 | ₩32,668 | ₩32,776 | +0.33% | 5.7만 |
|---|
| 2026.06.18 | ₩32,360 | ₩32,534 | ₩32,347 | ₩32,508 | +0.46% | 14.6만 |
|---|
| 2026.06.17 | ₩32,642 | ₩32,896 | ₩32,561 | ₩32,655 | +0.04% | 12.2만 |
|---|
| 2026.06.16 | ₩32,789 | ₩32,803 | ₩32,615 | ₩32,668 | -0.37% | 10.6만 |
|---|
| 2026.06.15 | ₩32,776 | ₩32,896 | ₩32,722 | ₩32,856 | +0.25% | 8.2만 |
|---|
| 2026.06.12 | ₩32,883 | ₩32,977 | ₩32,843 | ₩32,870 | -0.04% | 109.8만 |
|---|
| 2026.06.11 | ₩33,071 | ₩33,124 | ₩32,749 | ₩32,762 | -0.93% | 33.4만 |
|---|
| 2026.06.10 | ₩33,084 | ₩33,259 | ₩33,031 | ₩33,165 | +0.24% | 12.9만 |
|---|
| 2026.06.09 | ₩33,124 | ₩33,218 | ₩33,057 | ₩33,071 | -0.16% | 28.7만 |
|---|
| 2026.06.08 | ₩33,017 | ₩33,272 | ₩32,990 | ₩33,259 | +0.73% | 12.5만 |
|---|
| 2026.06.05 | ₩33,138 | ₩33,138 | ₩32,990 | ₩33,071 | -0.20% | 14.1만 |
|---|
| 2026.06.04 | ₩32,870 | ₩32,923 | ₩32,829 | ₩32,910 | +0.12% | 22.4만 |
|---|
| 2026.06.03 | ₩32,977 | ₩33,044 | ₩32,937 | ₩32,990 | +0.04% | 7.8만 |
|---|
| 2026.06.02 | ₩32,789 | ₩32,896 | ₩32,776 | ₩32,829 | +0.12% | 6.4만 |
|---|
| 2026.06.01 | ₩33,111 | ₩33,151 | ₩32,883 | ₩32,896 | -0.65% | 18만 |
|---|
| 2026.05.29 | ₩32,883 | ₩32,977 | ₩32,843 | ₩32,923 | +0.12% | 26.4만 |
|---|
| 2026.05.28 | ₩33,031 | ₩33,111 | ₩32,883 | ₩32,950 | -0.24% | 23만 |
|---|
| 2026.05.27 | ₩33,071 | ₩33,138 | ₩33,017 | ₩33,111 | +0.12% | 13.9만 |
|---|
| 2026.05.26 | ₩33,071 | ₩33,232 | ₩33,071 | ₩33,178 | +0.32% | 13.7만 |
|---|
| 2026.05.22 | ₩33,326 | ₩33,540 | ₩33,312 | ₩33,312 | -0.04% | 54.3만 |
|---|
| 2026.05.21 | ₩33,768 | ₩33,849 | ₩33,473 | ₩33,487 | -0.83% | 27.6만 |
|---|
| 2026.05.20 | ₩33,942 | ₩33,956 | ₩33,580 | ₩33,634 | -0.91% | 66.7만 |
|---|
| 2026.05.19 | ₩33,929 | ₩34,077 | ₩33,902 | ₩33,983 | +0.16% | 56.3만 |
|---|
| 2026.05.18 | ₩33,661 | ₩33,822 | ₩33,607 | ₩33,741 | +0.24% | 20.8만 |
|---|
| 2026.05.15 | ₩33,607 | ₩33,714 | ₩33,580 | ₩33,674 | +0.20% | 25.7만 |
|---|
| 2026.05.14 | ₩33,057 | ₩33,178 | ₩33,017 | ₩33,151 | +0.28% | 27.7만 |
|---|
| 2026.05.13 | ₩33,151 | ₩33,312 | ₩33,138 | ₩33,245 | +0.28% | 107만 |
|---|
| 2026.05.12 | ₩33,071 | ₩33,165 | ₩33,057 | ₩33,151 | +0.24% | 14.3만 |
|---|
| 2026.05.11 | ₩32,789 | ₩32,923 | ₩32,762 | ₩32,896 | +0.33% | 12.3만 |
|---|
| 2026.05.08 | ₩32,722 | ₩32,736 | ₩32,628 | ₩32,722 | 0.00% | 4.1만 |
|---|
| 2026.05.07 | ₩32,601 | ₩32,870 | ₩32,601 | ₩32,829 | +0.70% | 4.4만 |
|---|
| 2026.05.06 | ₩32,695 | ₩32,749 | ₩32,642 | ₩32,682 | -0.04% | 6.2만 |
|---|
| 2026.05.05 | ₩33,044 | ₩33,071 | ₩32,923 | ₩32,937 | -0.32% | 10.8만 |
|---|
| 2026.05.04 | ₩32,977 | ₩33,205 | ₩32,964 | ₩33,098 | +0.37% | 19.4만 |
|---|
| 2026.05.01 | ₩32,910 | ₩32,950 | ₩32,695 | ₩32,883 | -0.08% | 12만 |
|---|
| 2026.04.30 | ₩32,829 | ₩33,057 | ₩32,829 | ₩32,977 | +0.45% | 25.7만 |
|---|
| 2026.04.29 | ₩32,816 | ₩32,977 | ₩32,803 | ₩32,937 | +0.37% | 27.1만 |
|---|
| 2026.04.28 | ₩32,749 | ₩32,829 | ₩32,668 | ₩32,668 | -0.25% | 11.4만 |
|---|
| 2026.04.27 | ₩32,628 | ₩32,736 | ₩32,575 | ₩32,695 | +0.21% | 13.5만 |
|---|
| 2026.04.24 | ₩32,615 | ₩32,682 | ₩32,494 | ₩32,521 | -0.29% | 7.7만 |
|---|
| 2026.04.23 | ₩32,454 | ₩32,682 | ₩32,387 | ₩32,548 | +0.29% | 11만 |
|---|
| 2026.04.22 | ₩32,387 | ₩32,494 | ₩32,320 | ₩32,481 | +0.29% | 9.3만 |
|---|
| 2026.04.21 | ₩32,400 | ₩32,575 | ₩32,373 | ₩32,534 | +0.41% | 9.7만 |
|---|
| 2026.04.20 | ₩32,360 | ₩32,481 | ₩32,347 | ₩32,360 | 0.00% | 7.7만 |
|---|
| 2026.04.17 | ₩32,387 | ₩32,414 | ₩32,306 | ₩32,360 | -0.08% | 12.4만 |
|---|
| 2026.04.16 | ₩32,400 | ₩32,655 | ₩32,387 | ₩32,615 | +0.66% | 12.2만 |
|---|
| 2026.04.15 | ₩32,347 | ₩32,467 | ₩32,347 | ₩32,400 | +0.17% | 9.8만 |
|---|
| 2026.04.14 | ₩32,494 | ₩32,494 | ₩32,266 | ₩32,306 | -0.58% | 5.3만 |
|---|
| 2026.04.13 | ₩32,561 | ₩32,642 | ₩32,414 | ₩32,427 | -0.41% | 93.8만 |
|---|
| 2026.04.10 | ₩32,508 | ₩32,588 | ₩32,481 | ₩32,508 | 0.00% | 5.6만 |
|---|
| 2026.04.09 | ₩32,440 | ₩32,548 | ₩32,293 | ₩32,440 | 0.00% | 19만 |
|---|
| 2026.04.08 | ₩32,186 | ₩32,427 | ₩32,186 | ₩32,360 | +0.54% | 13.6만 |
|---|
| 2026.04.07 | ₩32,494 | ₩32,736 | ₩32,440 | ₩32,481 | -0.04% | 11만 |
|---|
| 2026.04.06 | ₩32,494 | ₩32,548 | ₩32,387 | ₩32,454 | -0.12% | 28.7만 |
|---|
| 2026.04.02 | ₩32,601 | ₩32,628 | ₩32,373 | ₩32,427 | -0.53% | 23.4만 |
|---|
| 2026.04.01 | ₩32,561 | ₩32,575 | ₩32,400 | ₩32,548 | -0.04% | 12만 |
|---|
| 2026.03.31 | ₩32,427 | ₩32,575 | ₩32,347 | ₩32,494 | +0.21% | 19.8만 |
|---|
| 2026.03.30 | ₩32,588 | ₩32,615 | ₩32,440 | ₩32,494 | -0.29% | 15만 |
|---|
| 2026.03.27 | ₩32,990 | ₩32,990 | ₩32,776 | ₩32,950 | -0.12% | 15.1만 |
|---|
| 2026.03.26 | ₩32,642 | ₩32,789 | ₩32,561 | ₩32,736 | +0.29% | 21.5만 |
|---|
| 2026.03.25 | ₩32,508 | ₩32,575 | ₩32,440 | ₩32,494 | -0.04% | 11.8만 |
|---|
| 2026.03.24 | ₩33,017 | ₩33,057 | ₩32,789 | ₩32,856 | -0.49% | 12.7만 |
|---|
| 2026.03.23 | ₩32,803 | ₩32,923 | ₩32,615 | ₩32,749 | -0.16% | 24.3만 |
|---|
| 2026.03.20 | ₩32,601 | ₩32,990 | ₩32,588 | ₩32,950 | +1.07% | 18.4만 |
|---|
| 2026.03.19 | ₩32,494 | ₩32,508 | ₩32,226 | ₩32,333 | -0.50% | 10.6만 |
|---|
| 2026.03.18 | ₩32,373 | ₩32,534 | ₩32,333 | ₩32,508 | +0.41% | 12.4만 |
|---|
| 2026.03.17 | ₩32,360 | ₩32,373 | ₩32,293 | ₩32,333 | -0.08% | 6.2만 |
|---|
| 2026.03.16 | ₩32,440 | ₩32,508 | ₩32,373 | ₩32,440 | 0.00% | 85.1만 |
|---|
| 2026.03.13 | ₩32,508 | ₩32,682 | ₩32,440 | ₩32,655 | +0.45% | 13.7만 |
|---|
| 2026.03.12 | ₩32,521 | ₩32,534 | ₩32,387 | ₩32,467 | -0.16% | 13만 |
|---|
| 2026.03.11 | ₩32,186 | ₩32,427 | ₩32,186 | ₩32,400 | +0.67% | 24.3만 |
|---|
| 2026.03.10 | ₩31,797 | ₩31,998 | ₩31,770 | ₩31,971 | +0.55% | 10.9만 |
|---|
| 2026.03.09 | ₩32,011 | ₩32,011 | ₩31,622 | ₩31,649 | -1.13% | 13만 |
|---|
| 2026.03.06 | ₩31,958 | ₩32,078 | ₩31,743 | ₩31,917 | -0.13% | 13.1만 |
|---|
| 2026.03.05 | ₩31,864 | ₩31,904 | ₩31,730 | ₩31,770 | -0.29% | 8.8만 |
|---|
| 2026.03.04 | ₩31,622 | ₩31,676 | ₩31,569 | ₩31,663 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩31,703 | ₩31,730 | ₩31,475 | ₩31,569 | -0.42% | 13.1만 |
|---|
| 2026.03.02 | ₩31,341 | ₩31,582 | ₩31,341 | ₩31,462 | +0.39% | 12.5만 |
|---|
| 2026.02.27 | ₩31,220 | ₩31,247 | ₩31,166 | ₩31,220 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩31,421 | ₩31,421 | ₩31,327 | ₩31,354 | -0.21% | 5.6만 |
|---|
| 2026.02.25 | ₩31,529 | ₩31,529 | ₩31,421 | ₩31,488 | -0.13% | 3.2만 |
|---|
| 2026.02.24 | ₩31,462 | ₩31,515 | ₩31,421 | ₩31,475 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩31,596 | ₩31,596 | ₩31,435 | ₩31,529 | -0.21% | 6.2만 |
|---|
| 2026.02.20 | ₩31,542 | ₩31,783 | ₩31,529 | ₩31,596 | +0.17% | 13.3만 |
|---|
| 2026.02.19 | ₩31,636 | ₩31,636 | ₩31,515 | ₩31,515 | -0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩31,502 | ₩31,596 | ₩31,475 | ₩31,596 | +0.30% | 6.5만 |
|---|
| 2026.02.17 | ₩31,421 | ₩31,475 | ₩31,368 | ₩31,448 | +0.09% | 9.7만 |
|---|
| 2026.02.13 | ₩31,515 | ₩31,555 | ₩31,475 | ₩31,475 | -0.13% | 13.2만 |
|---|
| 2026.02.12 | ₩31,944 | ₩31,971 | ₩31,622 | ₩31,622 | -1.01% | 12.4만 |
|---|
| 2026.02.11 | ₩32,092 | ₩32,105 | ₩31,931 | ₩32,065 | -0.08% | 5.3만 |
|---|
| 2026.02.10 | ₩32,011 | ₩32,011 | ₩31,891 | ₩31,891 | -0.38% | 12.4만 |
|---|
| 2026.02.09 | ₩32,373 | ₩32,440 | ₩32,266 | ₩32,293 | -0.25% | 10.8만 |
|---|
| 2026.02.06 | ₩32,280 | ₩32,373 | ₩32,253 | ₩32,253 | -0.08% | 9.3만 |
|---|
| 2026.02.05 | ₩32,467 | ₩32,521 | ₩32,253 | ₩32,253 | -0.66% | 13.7만 |
|---|
| 2026.02.04 | ₩32,588 | ₩32,628 | ₩32,548 | ₩32,615 | +0.08% | 11.7만 |
|---|
| 2026.02.03 | ₩32,615 | ₩32,642 | ₩32,494 | ₩32,548 | -0.21% | 14.7만 |
|---|
| 2026.02.02 | ₩32,427 | ₩32,588 | ₩32,400 | ₩32,575 | +0.45% | 14.6만 |
|---|
| 2026.01.30 | ₩32,400 | ₩32,521 | ₩32,333 | ₩32,467 | +0.21% | 10.9만 |
|---|
| 2026.01.29 | ₩32,494 | ₩32,494 | ₩32,266 | ₩32,306 | -0.58% | 9.8만 |
|---|
| 2026.01.28 | ₩32,373 | ₩32,414 | ₩32,293 | ₩32,320 | -0.17% | 8.5만 |
|---|
| 2026.01.27 | ₩32,119 | ₩32,280 | ₩32,078 | ₩32,253 | +0.42% | 3.7만 |
|---|
| 2026.01.26 | ₩32,011 | ₩32,078 | ₩31,971 | ₩32,025 | +0.04% | 8만 |
|---|
| 2026.01.23 | ₩32,199 | ₩32,320 | ₩32,132 | ₩32,172 | -0.08% | 11.8만 |
|---|
| 2026.01.22 | ₩32,387 | ₩32,427 | ₩32,226 | ₩32,239 | -0.46% | 13.7만 |
|---|
| 2026.01.21 | ₩32,548 | ₩32,628 | ₩32,320 | ₩32,347 | -0.62% | 19.8만 |
|---|
| 2026.01.20 | ₩32,642 | ₩32,668 | ₩32,494 | ₩32,615 | -0.08% | 22.2만 |
|---|
| 2026.01.16 | ₩32,078 | ₩32,226 | ₩32,011 | ₩32,172 | +0.29% | 9.7만 |
|---|
| 2026.01.15 | ₩31,877 | ₩31,985 | ₩31,850 | ₩31,958 | +0.25% | 4.4만 |
|---|
| 2026.01.14 | ₩32,105 | ₩32,119 | ₩31,944 | ₩31,958 | -0.46% | 10.4만 |
|---|
| 2026.01.13 | ₩32,132 | ₩32,226 | ₩32,132 | ₩32,159 | +0.08% | 4.5만 |
|---|
| 2026.01.12 | ₩32,266 | ₩32,306 | ₩32,132 | ₩32,199 | -0.21% | 8만 |
|---|
| 2026.01.09 | ₩32,347 | ₩32,400 | ₩32,078 | ₩32,119 | -0.70% | 10.4만 |
|---|
| 2026.01.08 | ₩32,320 | ₩32,333 | ₩32,253 | ₩32,320 | 0.00% | 4.1만 |
|---|
| 2026.01.07 | ₩32,132 | ₩32,239 | ₩32,065 | ₩32,145 | +0.04% | 3.4만 |
|---|
| 2026.01.06 | ₩32,347 | ₩32,454 | ₩32,293 | ₩32,293 | -0.17% | 12.4만 |
|---|
| 2026.01.05 | ₩32,360 | ₩32,373 | ₩32,226 | ₩32,253 | -0.33% | 8.9만 |
|---|
| 2026.01.02 | ₩32,226 | ₩32,534 | ₩32,213 | ₩32,387 | +0.50% | 11.7만 |
|---|
| 2025.12.31 | ₩32,159 | ₩32,347 | ₩32,078 | ₩32,347 | +0.58% | 8.1만 |
|---|
| 2025.12.30 | ₩32,132 | ₩32,132 | ₩32,011 | ₩32,038 | -0.29% | 6.1만 |
|---|
| 2025.12.29 | ₩32,052 | ₩32,092 | ₩31,998 | ₩32,011 | -0.13% | 5.2만 |
|---|
| 2025.12.26 | ₩31,971 | ₩32,159 | ₩31,958 | ₩32,105 | +0.42% | 4.5만 |
|---|
| 2025.12.24 | ₩32,092 | ₩32,105 | ₩31,971 | ₩31,998 | -0.29% | 2.3만 |
|---|
| 2025.12.23 | ₩32,615 | ₩32,628 | ₩32,427 | ₩32,427 | -0.58% | 7만 |
|---|
| 2025.12.22 | ₩32,481 | ₩32,561 | ₩32,481 | ₩32,534 | +0.17% | 6.8만 |
|---|
| 2025.12.19 | ₩32,427 | ₩32,481 | ₩32,360 | ₩32,454 | +0.08% | 4.9만 |
|---|
| 2025.12.18 | ₩32,333 | ₩32,347 | ₩32,239 | ₩32,293 | -0.12% | 5.4만 |
|---|
| 2025.12.17 | ₩32,508 | ₩32,508 | ₩32,387 | ₩32,440 | -0.21% | 5.7만 |
|---|
| 2025.12.16 | ₩32,668 | ₩32,668 | ₩32,400 | ₩32,414 | -0.78% | 5.7만 |
|---|
| 2025.12.15 | ₩32,481 | ₩32,615 | ₩32,414 | ₩32,615 | +0.41% | 7만 |
|---|
| 2025.12.12 | ₩32,561 | ₩32,668 | ₩32,561 | ₩32,615 | +0.16% | 6.9만 |
|---|
| 2025.12.11 | ₩32,078 | ₩32,293 | ₩32,078 | ₩32,266 | +0.59% | 4.7만 |
|---|
| 2025.12.10 | ₩32,347 | ₩32,400 | ₩32,186 | ₩32,199 | -0.46% | 8.2만 |
|---|
| 2025.12.09 | ₩32,226 | ₩32,387 | ₩32,213 | ₩32,347 | +0.37% | 6.9만 |
|---|
| 2025.12.08 | ₩32,280 | ₩32,481 | ₩32,280 | ₩32,387 | +0.33% | 11.1만 |
|---|
| 2025.12.05 | ₩32,132 | ₩32,320 | ₩32,132 | ₩32,280 | +0.46% | 10.3만 |
|---|
| 2025.12.04 | ₩31,985 | ₩32,132 | ₩31,985 | ₩32,065 | +0.25% | 9만 |
|---|
| 2025.12.03 | ₩31,944 | ₩32,038 | ₩31,891 | ₩31,958 | +0.04% | 4.2만 |
|---|
| 2025.12.02 | ₩32,105 | ₩32,132 | ₩31,958 | ₩31,958 | -0.46% | 7.2만 |
|---|
| 2025.12.01 | ₩31,971 | ₩32,038 | ₩31,944 | ₩31,985 | +0.04% | 9.6만 |
|---|
| 2025.11.28 | ₩31,515 | ₩31,663 | ₩31,515 | ₩31,663 | +0.47% | 1만 |
|---|
| 2025.11.26 | ₩31,622 | ₩31,703 | ₩31,435 | ₩31,448 | -0.55% | 4.8만 |
|---|
| 2025.11.25 | ₩31,569 | ₩31,609 | ₩31,462 | ₩31,582 | +0.04% | 2.5만 |
|---|
| 2025.11.24 | ₩31,663 | ₩31,716 | ₩31,636 | ₩31,676 | +0.04% | 5.1만 |
|---|
| 2025.11.21 | ₩31,757 | ₩31,917 | ₩31,757 | ₩31,837 | +0.25% | 6만 |
|---|
| 2025.11.20 | ₩31,958 | ₩31,985 | ₩31,837 | ₩31,904 | -0.17% | 3.1만 |
|---|
| 2025.11.19 | ₩31,891 | ₩32,038 | ₩31,877 | ₩31,998 | +0.34% | 4.5만 |
|---|
| 2025.11.18 | ₩31,850 | ₩32,038 | ₩31,824 | ₩31,985 | +0.42% | 3만 |
|---|
| 2025.11.17 | ₩31,958 | ₩31,985 | ₩31,877 | ₩31,917 | -0.13% | 6.4만 |
|---|
| 2025.11.14 | ₩31,663 | ₩32,011 | ₩31,663 | ₩31,971 | +0.97% | 6.3만 |
|---|
| 2025.11.13 | ₩31,689 | ₩31,810 | ₩31,636 | ₩31,797 | +0.34% | 12.5만 |
|---|
| 2025.11.12 | ₩31,636 | ₩31,636 | ₩31,488 | ₩31,555 | -0.25% | 5.5만 |
|---|
| 2025.11.11 | ₩31,636 | ₩31,649 | ₩31,569 | ₩31,596 | -0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩31,757 | ₩31,810 | ₩31,716 | ₩31,757 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩31,797 | ₩31,810 | ₩31,636 | ₩31,743 | -0.17% | 2.7만 |
|---|
| 2025.11.06 | ₩31,716 | ₩31,716 | ₩31,636 | ₩31,663 | -0.17% | 16.8만 |
|---|
| 2025.11.05 | ₩31,743 | ₩31,958 | ₩31,743 | ₩31,864 | +0.38% | 7.1만 |
|---|
| 2025.11.04 | ₩31,649 | ₩31,649 | ₩31,555 | ₩31,569 | -0.25% | 3.7만 |
|---|
| 2025.11.03 | ₩31,676 | ₩31,743 | ₩31,596 | ₩31,663 | -0.04% | 7.1만 |
|---|
| 2025.10.31 | ₩31,502 | ₩31,596 | ₩31,448 | ₩31,555 | +0.17% | 10.8만 |
|---|
| 2025.10.30 | ₩31,515 | ₩31,529 | ₩31,314 | ₩31,462 | -0.17% | 20만 |
|---|
| 2025.10.29 | ₩31,006 | ₩31,287 | ₩30,992 | ₩31,260 | +0.82% | 14.9만 |
|---|
| 2025.10.28 | ₩31,006 | ₩31,019 | ₩30,898 | ₩30,965 | -0.13% | 2.9만 |
|---|
| 2025.10.27 | ₩31,180 | ₩31,234 | ₩31,032 | ₩31,032 | -0.47% | 2.9만 |
|---|
| 2025.10.24 | ₩31,073 | ₩31,220 | ₩31,073 | ₩31,099 | +0.09% | 8.7만 |
|---|
| 2025.10.23 | ₩31,059 | ₩31,153 | ₩30,992 | ₩31,099 | +0.13% | 4.4만 |
|---|
| 2025.10.22 | ₩30,925 | ₩30,979 | ₩30,871 | ₩30,925 | 0.00% | 5.1만 |
|---|
| 2025.10.21 | ₩30,912 | ₩30,938 | ₩30,858 | ₩30,898 | -0.04% | 5만 |
|---|
| 2025.10.20 | ₩31,113 | ₩31,140 | ₩31,046 | ₩31,059 | -0.17% | 6.1만 |
|---|
| 2025.10.17 | ₩31,166 | ₩31,260 | ₩31,153 | ₩31,153 | -0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩31,381 | ₩31,394 | ₩31,059 | ₩31,099 | -0.90% | 11.8만 |
|---|
| 2025.10.15 | ₩31,247 | ₩31,408 | ₩31,140 | ₩31,327 | +0.26% | 5.7만 |
|---|
| 2025.10.14 | ₩31,327 | ₩31,421 | ₩31,247 | ₩31,247 | -0.26% | 4.7만 |
|---|
| 2025.10.13 | ₩31,435 | ₩31,596 | ₩31,368 | ₩31,381 | -0.17% | 6만 |
|---|
| 2025.10.10 | ₩31,582 | ₩31,596 | ₩31,314 | ₩31,368 | -0.68% | 9.7만 |
|---|