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 | ₩35,849 | ₩35,996 | ₩35,741 | ₩35,782 | -0.19% | 29.6만 |
| 2026.10.08 | ₩36,117 | ₩36,157 | ₩35,782 | ₩35,795 | -0.89% | 28.3만 |
| 2026.10.07 | ₩36,466 | ₩36,492 | ₩36,077 | ₩36,144 | -0.88% | 44.6만 |
| 2026.10.06 | ₩36,157 | ₩36,157 | ₩35,929 | ₩36,103 | -0.15% | 22.2만 |
| 2026.10.05 | ₩36,144 | ₩36,358 | ₩36,103 | ₩36,184 | +0.11% | 26만 |
| 2026.10.02 | ₩35,715 | ₩36,036 | ₩35,580 | ₩35,996 | +0.79% | 34.4만 |
| 2026.10.01 | ₩36,345 | ₩36,345 | ₩35,648 | ₩35,808 | -1.48% | 47.1만 |
| 2026.09.30 | ₩35,795 | ₩36,050 | ₩35,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,956 |
| +0.45% |
| 118.5만 |
| 2026.09.29 | ₩35,594 | ₩35,916 | ₩35,594 | ₩35,741 | +0.41% | 36.5만 |
|---|
| 2026.09.28 | ₩35,567 | ₩35,715 | ₩35,460 | ₩35,540 | -0.08% | 24만 |
|---|
| 2026.09.25 | ₩35,165 | ₩35,446 | ₩35,165 | ₩35,232 | +0.19% | 24만 |
|---|
| 2026.09.24 | ₩34,776 | ₩35,178 | ₩34,695 | ₩35,124 | +1.00% | 58.7만 |
|---|
| 2026.09.23 | ₩34,266 | ₩34,816 | ₩34,266 | ₩34,709 | +1.29% | 9.8만 |
|---|
| 2026.09.22 | ₩34,239 | ₩34,414 | ₩34,239 | ₩34,333 | +0.27% | 10.3만 |
|---|
| 2026.09.21 | ₩34,333 | ₩34,427 | ₩34,320 | ₩34,320 | -0.04% | 9.1만 |
|---|
| 2026.09.18 | ₩34,440 | ₩34,588 | ₩34,440 | ₩34,575 | +0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩34,440 | ₩34,454 | ₩34,293 | ₩34,293 | -0.43% | 13만 |
|---|
| 2026.09.16 | ₩34,682 | ₩34,682 | ₩34,387 | ₩34,655 | -0.08% | 16.2만 |
|---|
| 2026.09.15 | ₩34,816 | ₩34,843 | ₩34,709 | ₩34,776 | -0.12% | 14.8만 |
|---|
| 2026.09.14 | ₩34,709 | ₩34,870 | ₩34,494 | ₩34,668 | -0.12% | 33.6만 |
|---|
| 2026.09.11 | ₩34,481 | ₩34,709 | ₩34,427 | ₩34,668 | +0.54% | 14.5만 |
|---|
| 2026.09.10 | ₩34,628 | ₩34,749 | ₩34,467 | ₩34,668 | +0.12% | 53.6만 |
|---|
| 2026.09.09 | ₩34,132 | ₩34,414 | ₩34,065 | ₩34,306 | +0.51% | 10.4만 |
|---|
| 2026.09.08 | ₩34,025 | ₩34,212 | ₩33,958 | ₩34,105 | +0.24% | 10.9만 |
|---|
| 2026.09.04 | ₩34,052 | ₩34,092 | ₩33,958 | ₩34,092 | +0.12% | 7.4만 |
|---|
| 2026.09.03 | ₩34,025 | ₩34,172 | ₩33,984 | ₩34,172 | +0.43% | 11.7만 |
|---|
| 2026.09.02 | ₩34,145 | ₩34,253 | ₩34,065 | ₩34,186 | +0.12% | 22.5만 |
|---|
| 2026.09.01 | ₩34,280 | ₩34,280 | ₩34,011 | ₩34,226 | -0.16% | 11.2만 |
|---|
| 2026.08.31 | ₩34,038 | ₩34,186 | ₩34,038 | ₩34,078 | +0.12% | 18.8만 |
|---|
| 2026.08.28 | ₩33,837 | ₩33,931 | ₩33,622 | ₩33,877 | +0.12% | 18.1만 |
|---|
| 2026.08.27 | ₩33,770 | ₩33,824 | ₩33,689 | ₩33,770 | 0.00% | 13.9만 |
|---|
| 2026.08.26 | ₩33,716 | ₩33,783 | ₩33,703 | ₩33,730 | +0.04% | 28.1만 |
|---|
| 2026.08.25 | ₩33,730 | ₩33,810 | ₩33,475 | ₩33,596 | -0.40% | 7.8만 |
|---|
| 2026.08.24 | ₩34,052 | ₩34,052 | ₩33,877 | ₩34,011 | -0.12% | 22.1만 |
|---|
| 2026.08.21 | ₩34,159 | ₩34,266 | ₩34,119 | ₩34,226 | +0.20% | 13.7만 |
|---|
| 2026.08.20 | ₩34,038 | ₩34,132 | ₩33,904 | ₩34,078 | +0.12% | 18.6만 |
|---|
| 2026.08.19 | ₩33,904 | ₩33,944 | ₩33,756 | ₩33,783 | -0.36% | 21.2만 |
|---|
| 2026.08.18 | ₩34,521 | ₩34,548 | ₩34,320 | ₩34,387 | -0.39% | 20.5만 |
|---|
| 2026.08.17 | ₩34,333 | ₩34,481 | ₩34,280 | ₩34,427 | +0.27% | 6.4만 |
|---|
| 2026.08.14 | ₩34,092 | ₩34,280 | ₩34,052 | ₩34,199 | +0.31% | 9만 |
|---|
| 2026.08.13 | ₩33,917 | ₩33,971 | ₩33,783 | ₩33,931 | +0.04% | 5.6만 |
|---|
| 2026.08.12 | ₩34,011 | ₩34,159 | ₩33,998 | ₩34,159 | +0.43% | 6.8만 |
|---|
| 2026.08.11 | ₩34,038 | ₩34,105 | ₩33,998 | ₩34,052 | +0.04% | 7.4만 |
|---|
| 2026.08.10 | ₩33,998 | ₩34,172 | ₩33,984 | ₩34,172 | +0.51% | 22.4만 |
|---|
| 2026.08.07 | ₩33,864 | ₩33,958 | ₩33,824 | ₩33,850 | -0.04% | 15.9만 |
|---|
| 2026.08.06 | ₩33,850 | ₩33,984 | ₩33,770 | ₩33,944 | +0.28% | 10.4만 |
|---|
| 2026.08.05 | ₩33,783 | ₩33,810 | ₩33,689 | ₩33,730 | -0.16% | 7.9만 |
|---|
| 2026.08.04 | ₩33,931 | ₩33,931 | ₩33,783 | ₩33,783 | -0.43% | 17만 |
|---|
| 2026.08.03 | ₩34,065 | ₩34,092 | ₩33,998 | ₩34,065 | 0.00% | 10.6만 |
|---|
| 2026.07.31 | ₩34,092 | ₩34,320 | ₩34,052 | ₩34,186 | +0.28% | 19.8만 |
|---|
| 2026.07.30 | ₩33,944 | ₩34,038 | ₩33,891 | ₩33,917 | -0.08% | 8.3만 |
|---|
| 2026.07.29 | ₩33,381 | ₩33,931 | ₩33,381 | ₩33,891 | +1.53% | 13.8만 |
|---|
| 2026.07.28 | ₩33,475 | ₩33,502 | ₩33,287 | ₩33,327 | -0.44% | 9.7만 |
|---|
| 2026.07.27 | ₩33,529 | ₩33,622 | ₩33,448 | ₩33,555 | +0.08% | 10.1만 |
|---|
| 2026.07.24 | ₩33,716 | ₩33,730 | ₩33,555 | ₩33,689 | -0.08% | 85.1만 |
|---|
| 2026.07.23 | ₩33,837 | ₩33,837 | ₩33,743 | ₩33,756 | -0.24% | 17.6만 |
|---|
| 2026.07.22 | ₩33,555 | ₩33,663 | ₩33,542 | ₩33,649 | +0.28% | 5.5만 |
|---|
| 2026.07.21 | ₩33,502 | ₩33,609 | ₩33,488 | ₩33,555 | +0.16% | 6.9만 |
|---|
| 2026.07.20 | ₩33,301 | ₩33,475 | ₩33,274 | ₩33,448 | +0.44% | 6.8만 |
|---|
| 2026.07.17 | ₩33,113 | ₩33,207 | ₩33,046 | ₩33,193 | +0.24% | 9만 |
|---|
| 2026.07.16 | ₩33,394 | ₩33,435 | ₩33,260 | ₩33,260 | -0.40% | 16.6만 |
|---|
| 2026.07.15 | ₩33,301 | ₩33,314 | ₩33,193 | ₩33,260 | -0.12% | 10.2만 |
|---|
| 2026.07.14 | ₩33,260 | ₩33,341 | ₩33,166 | ₩33,314 | +0.16% | 22만 |
|---|
| 2026.07.13 | ₩33,260 | ₩33,381 | ₩33,233 | ₩33,354 | +0.28% | 11.5만 |
|---|
| 2026.07.10 | ₩33,153 | ₩33,207 | ₩33,099 | ₩33,153 | 0.00% | 12.5만 |
|---|
| 2026.07.09 | ₩33,233 | ₩33,233 | ₩33,073 | ₩33,153 | -0.24% | 13만 |
|---|
| 2026.07.08 | ₩33,207 | ₩33,301 | ₩33,153 | ₩33,193 | -0.04% | 13.7만 |
|---|
| 2026.07.07 | ₩32,871 | ₩33,113 | ₩32,858 | ₩33,086 | +0.65% | 8.2만 |
|---|
| 2026.07.06 | ₩32,737 | ₩32,871 | ₩32,737 | ₩32,751 | +0.04% | 14.6만 |
|---|
| 2026.07.02 | ₩32,710 | ₩32,764 | ₩32,617 | ₩32,657 | -0.16% | 4.2만 |
|---|
| 2026.07.01 | ₩32,710 | ₩32,710 | ₩32,590 | ₩32,657 | -0.16% | 15.6만 |
|---|
| 2026.06.30 | ₩32,187 | ₩32,496 | ₩32,187 | ₩32,496 | +0.96% | 7.6만 |
|---|
| 2026.06.29 | ₩32,107 | ₩32,134 | ₩32,053 | ₩32,080 | -0.08% | 9.5만 |
|---|
| 2026.06.26 | ₩32,254 | ₩32,254 | ₩32,107 | ₩32,107 | -0.46% | 9.9만 |
|---|
| 2026.06.25 | ₩32,000 | ₩32,120 | ₩31,933 | ₩32,120 | +0.38% | 40.7만 |
|---|
| 2026.06.24 | ₩32,174 | ₩32,187 | ₩32,053 | ₩32,093 | -0.25% | 34.5만 |
|---|
| 2026.06.23 | ₩32,737 | ₩32,737 | ₩32,643 | ₩32,710 | -0.08% | 28.3만 |
|---|
| 2026.06.22 | ₩32,670 | ₩32,818 | ₩32,670 | ₩32,777 | +0.33% | 5.7만 |
|---|
| 2026.06.18 | ₩32,362 | ₩32,536 | ₩32,348 | ₩32,509 | +0.46% | 14.6만 |
|---|
| 2026.06.17 | ₩32,643 | ₩32,898 | ₩32,563 | ₩32,657 | +0.04% | 12.2만 |
|---|
| 2026.06.16 | ₩32,791 | ₩32,804 | ₩32,617 | ₩32,670 | -0.37% | 10.6만 |
|---|
| 2026.06.15 | ₩32,777 | ₩32,898 | ₩32,724 | ₩32,858 | +0.25% | 8.2만 |
|---|
| 2026.06.12 | ₩32,885 | ₩32,979 | ₩32,845 | ₩32,871 | -0.04% | 109.8만 |
|---|
| 2026.06.11 | ₩33,073 | ₩33,126 | ₩32,751 | ₩32,764 | -0.93% | 33.4만 |
|---|
| 2026.06.10 | ₩33,086 | ₩33,260 | ₩33,032 | ₩33,166 | +0.24% | 12.9만 |
|---|
| 2026.06.09 | ₩33,126 | ₩33,220 | ₩33,059 | ₩33,073 | -0.16% | 28.7만 |
|---|
| 2026.06.08 | ₩33,019 | ₩33,274 | ₩32,992 | ₩33,260 | +0.73% | 12.5만 |
|---|
| 2026.06.05 | ₩33,140 | ₩33,140 | ₩32,992 | ₩33,073 | -0.20% | 14.1만 |
|---|
| 2026.06.04 | ₩32,871 | ₩32,925 | ₩32,831 | ₩32,912 | +0.12% | 22.4만 |
|---|
| 2026.06.03 | ₩32,979 | ₩33,046 | ₩32,938 | ₩32,992 | +0.04% | 7.8만 |
|---|
| 2026.06.02 | ₩32,791 | ₩32,898 | ₩32,777 | ₩32,831 | +0.12% | 6.4만 |
|---|
| 2026.06.01 | ₩33,113 | ₩33,153 | ₩32,885 | ₩32,898 | -0.65% | 18만 |
|---|
| 2026.05.29 | ₩32,885 | ₩32,979 | ₩32,845 | ₩32,925 | +0.12% | 26.4만 |
|---|
| 2026.05.28 | ₩33,032 | ₩33,113 | ₩32,885 | ₩32,952 | -0.24% | 23만 |
|---|
| 2026.05.27 | ₩33,073 | ₩33,140 | ₩33,019 | ₩33,113 | +0.12% | 13.9만 |
|---|
| 2026.05.26 | ₩33,073 | ₩33,233 | ₩33,073 | ₩33,180 | +0.32% | 13.7만 |
|---|
| 2026.05.22 | ₩33,327 | ₩33,542 | ₩33,314 | ₩33,314 | -0.04% | 54.3만 |
|---|
| 2026.05.21 | ₩33,770 | ₩33,850 | ₩33,475 | ₩33,488 | -0.83% | 27.6만 |
|---|
| 2026.05.20 | ₩33,944 | ₩33,958 | ₩33,582 | ₩33,636 | -0.91% | 66.7만 |
|---|
| 2026.05.19 | ₩33,931 | ₩34,078 | ₩33,904 | ₩33,984 | +0.16% | 56.3만 |
|---|
| 2026.05.18 | ₩33,663 | ₩33,824 | ₩33,609 | ₩33,743 | +0.24% | 20.8만 |
|---|
| 2026.05.15 | ₩33,609 | ₩33,716 | ₩33,582 | ₩33,676 | +0.20% | 25.7만 |
|---|
| 2026.05.14 | ₩33,059 | ₩33,180 | ₩33,019 | ₩33,153 | +0.28% | 27.7만 |
|---|
| 2026.05.13 | ₩33,153 | ₩33,314 | ₩33,140 | ₩33,247 | +0.28% | 107만 |
|---|
| 2026.05.12 | ₩33,073 | ₩33,166 | ₩33,059 | ₩33,153 | +0.24% | 14.3만 |
|---|
| 2026.05.11 | ₩32,791 | ₩32,925 | ₩32,764 | ₩32,898 | +0.33% | 12.3만 |
|---|
| 2026.05.08 | ₩32,724 | ₩32,737 | ₩32,630 | ₩32,724 | 0.00% | 4.1만 |
|---|
| 2026.05.07 | ₩32,603 | ₩32,871 | ₩32,603 | ₩32,831 | +0.70% | 4.4만 |
|---|
| 2026.05.06 | ₩32,697 | ₩32,751 | ₩32,643 | ₩32,684 | -0.04% | 6.2만 |
|---|
| 2026.05.05 | ₩33,046 | ₩33,073 | ₩32,925 | ₩32,938 | -0.32% | 10.8만 |
|---|
| 2026.05.04 | ₩32,979 | ₩33,207 | ₩32,965 | ₩33,099 | +0.37% | 19.4만 |
|---|
| 2026.05.01 | ₩32,912 | ₩32,952 | ₩32,697 | ₩32,885 | -0.08% | 12만 |
|---|
| 2026.04.30 | ₩32,831 | ₩33,059 | ₩32,831 | ₩32,979 | +0.45% | 25.7만 |
|---|
| 2026.04.29 | ₩32,818 | ₩32,979 | ₩32,804 | ₩32,938 | +0.37% | 27.1만 |
|---|
| 2026.04.28 | ₩32,751 | ₩32,831 | ₩32,670 | ₩32,670 | -0.25% | 11.4만 |
|---|
| 2026.04.27 | ₩32,630 | ₩32,737 | ₩32,576 | ₩32,697 | +0.21% | 13.5만 |
|---|
| 2026.04.24 | ₩32,617 | ₩32,684 | ₩32,496 | ₩32,523 | -0.29% | 7.7만 |
|---|
| 2026.04.23 | ₩32,456 | ₩32,684 | ₩32,389 | ₩32,549 | +0.29% | 11만 |
|---|
| 2026.04.22 | ₩32,389 | ₩32,496 | ₩32,321 | ₩32,482 | +0.29% | 9.3만 |
|---|
| 2026.04.21 | ₩32,402 | ₩32,576 | ₩32,375 | ₩32,536 | +0.41% | 9.7만 |
|---|
| 2026.04.20 | ₩32,362 | ₩32,482 | ₩32,348 | ₩32,362 | 0.00% | 7.7만 |
|---|
| 2026.04.17 | ₩32,389 | ₩32,415 | ₩32,308 | ₩32,362 | -0.08% | 12.4만 |
|---|
| 2026.04.16 | ₩32,402 | ₩32,657 | ₩32,389 | ₩32,617 | +0.66% | 12.2만 |
|---|
| 2026.04.15 | ₩32,348 | ₩32,469 | ₩32,348 | ₩32,402 | +0.17% | 9.8만 |
|---|
| 2026.04.14 | ₩32,496 | ₩32,496 | ₩32,268 | ₩32,308 | -0.58% | 5.3만 |
|---|
| 2026.04.13 | ₩32,563 | ₩32,643 | ₩32,415 | ₩32,429 | -0.41% | 93.8만 |
|---|
| 2026.04.10 | ₩32,509 | ₩32,590 | ₩32,482 | ₩32,509 | 0.00% | 5.6만 |
|---|
| 2026.04.09 | ₩32,442 | ₩32,549 | ₩32,295 | ₩32,442 | 0.00% | 19만 |
|---|
| 2026.04.08 | ₩32,187 | ₩32,429 | ₩32,187 | ₩32,362 | +0.54% | 13.6만 |
|---|
| 2026.04.07 | ₩32,496 | ₩32,737 | ₩32,442 | ₩32,482 | -0.04% | 11만 |
|---|
| 2026.04.06 | ₩32,496 | ₩32,549 | ₩32,389 | ₩32,456 | -0.12% | 28.7만 |
|---|
| 2026.04.02 | ₩32,603 | ₩32,630 | ₩32,375 | ₩32,429 | -0.53% | 23.4만 |
|---|
| 2026.04.01 | ₩32,563 | ₩32,576 | ₩32,402 | ₩32,549 | -0.04% | 12만 |
|---|
| 2026.03.31 | ₩32,429 | ₩32,576 | ₩32,348 | ₩32,496 | +0.21% | 19.8만 |
|---|
| 2026.03.30 | ₩32,590 | ₩32,617 | ₩32,442 | ₩32,496 | -0.29% | 15만 |
|---|
| 2026.03.27 | ₩32,992 | ₩32,992 | ₩32,777 | ₩32,952 | -0.12% | 15.1만 |
|---|
| 2026.03.26 | ₩32,643 | ₩32,791 | ₩32,563 | ₩32,737 | +0.29% | 21.5만 |
|---|
| 2026.03.25 | ₩32,509 | ₩32,576 | ₩32,442 | ₩32,496 | -0.04% | 11.8만 |
|---|
| 2026.03.24 | ₩33,019 | ₩33,059 | ₩32,791 | ₩32,858 | -0.49% | 12.7만 |
|---|
| 2026.03.23 | ₩32,804 | ₩32,925 | ₩32,617 | ₩32,751 | -0.16% | 24.3만 |
|---|
| 2026.03.20 | ₩32,603 | ₩32,992 | ₩32,590 | ₩32,952 | +1.07% | 18.4만 |
|---|
| 2026.03.19 | ₩32,496 | ₩32,509 | ₩32,228 | ₩32,335 | -0.50% | 10.6만 |
|---|
| 2026.03.18 | ₩32,375 | ₩32,536 | ₩32,335 | ₩32,509 | +0.41% | 12.4만 |
|---|
| 2026.03.17 | ₩32,362 | ₩32,375 | ₩32,295 | ₩32,335 | -0.08% | 6.2만 |
|---|
| 2026.03.16 | ₩32,442 | ₩32,509 | ₩32,375 | ₩32,442 | 0.00% | 85.1만 |
|---|
| 2026.03.13 | ₩32,509 | ₩32,684 | ₩32,442 | ₩32,657 | +0.45% | 13.7만 |
|---|
| 2026.03.12 | ₩32,523 | ₩32,536 | ₩32,389 | ₩32,469 | -0.16% | 13만 |
|---|
| 2026.03.11 | ₩32,187 | ₩32,429 | ₩32,187 | ₩32,402 | +0.67% | 24.3만 |
|---|
| 2026.03.10 | ₩31,798 | ₩32,000 | ₩31,772 | ₩31,973 | +0.55% | 10.9만 |
|---|
| 2026.03.09 | ₩32,013 | ₩32,013 | ₩31,624 | ₩31,651 | -1.13% | 13만 |
|---|
| 2026.03.06 | ₩31,959 | ₩32,080 | ₩31,745 | ₩31,919 | -0.13% | 13.1만 |
|---|
| 2026.03.05 | ₩31,865 | ₩31,906 | ₩31,731 | ₩31,772 | -0.29% | 8.8만 |
|---|
| 2026.03.04 | ₩31,624 | ₩31,678 | ₩31,570 | ₩31,664 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩31,705 | ₩31,731 | ₩31,477 | ₩31,570 | -0.42% | 13.1만 |
|---|
| 2026.03.02 | ₩31,342 | ₩31,584 | ₩31,342 | ₩31,463 | +0.39% | 12.5만 |
|---|
| 2026.02.27 | ₩31,222 | ₩31,249 | ₩31,168 | ₩31,222 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩31,423 | ₩31,423 | ₩31,329 | ₩31,356 | -0.21% | 5.6만 |
|---|
| 2026.02.25 | ₩31,530 | ₩31,530 | ₩31,423 | ₩31,490 | -0.13% | 3.2만 |
|---|
| 2026.02.24 | ₩31,463 | ₩31,517 | ₩31,423 | ₩31,477 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩31,597 | ₩31,597 | ₩31,436 | ₩31,530 | -0.21% | 6.2만 |
|---|
| 2026.02.20 | ₩31,544 | ₩31,785 | ₩31,530 | ₩31,597 | +0.17% | 13.3만 |
|---|
| 2026.02.19 | ₩31,637 | ₩31,637 | ₩31,517 | ₩31,517 | -0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩31,503 | ₩31,597 | ₩31,477 | ₩31,597 | +0.30% | 6.5만 |
|---|
| 2026.02.17 | ₩31,423 | ₩31,477 | ₩31,369 | ₩31,450 | +0.09% | 9.7만 |
|---|
| 2026.02.13 | ₩31,517 | ₩31,557 | ₩31,477 | ₩31,477 | -0.13% | 13.2만 |
|---|
| 2026.02.12 | ₩31,946 | ₩31,973 | ₩31,624 | ₩31,624 | -1.01% | 12.4만 |
|---|
| 2026.02.11 | ₩32,093 | ₩32,107 | ₩31,933 | ₩32,067 | -0.08% | 5.3만 |
|---|
| 2026.02.10 | ₩32,013 | ₩32,013 | ₩31,892 | ₩31,892 | -0.38% | 12.4만 |
|---|
| 2026.02.09 | ₩32,375 | ₩32,442 | ₩32,268 | ₩32,295 | -0.25% | 10.8만 |
|---|
| 2026.02.06 | ₩32,281 | ₩32,375 | ₩32,254 | ₩32,254 | -0.08% | 9.3만 |
|---|
| 2026.02.05 | ₩32,469 | ₩32,523 | ₩32,254 | ₩32,254 | -0.66% | 13.7만 |
|---|
| 2026.02.04 | ₩32,590 | ₩32,630 | ₩32,549 | ₩32,617 | +0.08% | 11.7만 |
|---|
| 2026.02.03 | ₩32,617 | ₩32,643 | ₩32,496 | ₩32,549 | -0.21% | 14.7만 |
|---|
| 2026.02.02 | ₩32,429 | ₩32,590 | ₩32,402 | ₩32,576 | +0.45% | 14.6만 |
|---|
| 2026.01.30 | ₩32,402 | ₩32,523 | ₩32,335 | ₩32,469 | +0.21% | 10.9만 |
|---|
| 2026.01.29 | ₩32,496 | ₩32,496 | ₩32,268 | ₩32,308 | -0.58% | 9.8만 |
|---|
| 2026.01.28 | ₩32,375 | ₩32,415 | ₩32,295 | ₩32,321 | -0.17% | 8.5만 |
|---|
| 2026.01.27 | ₩32,120 | ₩32,281 | ₩32,080 | ₩32,254 | +0.42% | 3.7만 |
|---|
| 2026.01.26 | ₩32,013 | ₩32,080 | ₩31,973 | ₩32,026 | +0.04% | 8만 |
|---|
| 2026.01.23 | ₩32,201 | ₩32,321 | ₩32,134 | ₩32,174 | -0.08% | 11.8만 |
|---|
| 2026.01.22 | ₩32,389 | ₩32,429 | ₩32,228 | ₩32,241 | -0.46% | 13.7만 |
|---|
| 2026.01.21 | ₩32,549 | ₩32,630 | ₩32,321 | ₩32,348 | -0.62% | 19.8만 |
|---|
| 2026.01.20 | ₩32,643 | ₩32,670 | ₩32,496 | ₩32,617 | -0.08% | 22.2만 |
|---|
| 2026.01.16 | ₩32,080 | ₩32,228 | ₩32,013 | ₩32,174 | +0.29% | 9.7만 |
|---|
| 2026.01.15 | ₩31,879 | ₩31,986 | ₩31,852 | ₩31,959 | +0.25% | 4.4만 |
|---|
| 2026.01.14 | ₩32,107 | ₩32,120 | ₩31,946 | ₩31,959 | -0.46% | 10.4만 |
|---|
| 2026.01.13 | ₩32,134 | ₩32,228 | ₩32,134 | ₩32,161 | +0.08% | 4.5만 |
|---|
| 2026.01.12 | ₩32,268 | ₩32,308 | ₩32,134 | ₩32,201 | -0.21% | 8만 |
|---|
| 2026.01.09 | ₩32,348 | ₩32,402 | ₩32,080 | ₩32,120 | -0.70% | 10.4만 |
|---|
| 2026.01.08 | ₩32,321 | ₩32,335 | ₩32,254 | ₩32,321 | 0.00% | 4.1만 |
|---|
| 2026.01.07 | ₩32,134 | ₩32,241 | ₩32,067 | ₩32,147 | +0.04% | 3.4만 |
|---|
| 2026.01.06 | ₩32,348 | ₩32,456 | ₩32,295 | ₩32,295 | -0.17% | 12.4만 |
|---|
| 2026.01.05 | ₩32,362 | ₩32,375 | ₩32,228 | ₩32,254 | -0.33% | 8.9만 |
|---|
| 2026.01.02 | ₩32,228 | ₩32,536 | ₩32,214 | ₩32,389 | +0.50% | 11.7만 |
|---|
| 2025.12.31 | ₩32,161 | ₩32,348 | ₩32,080 | ₩32,348 | +0.58% | 8.1만 |
|---|
| 2025.12.30 | ₩32,134 | ₩32,134 | ₩32,013 | ₩32,040 | -0.29% | 6.1만 |
|---|
| 2025.12.29 | ₩32,053 | ₩32,093 | ₩32,000 | ₩32,013 | -0.13% | 5.2만 |
|---|
| 2025.12.26 | ₩31,973 | ₩32,161 | ₩31,959 | ₩32,107 | +0.42% | 4.5만 |
|---|
| 2025.12.24 | ₩32,093 | ₩32,107 | ₩31,973 | ₩32,000 | -0.29% | 2.3만 |
|---|
| 2025.12.23 | ₩32,617 | ₩32,630 | ₩32,429 | ₩32,429 | -0.58% | 7만 |
|---|
| 2025.12.22 | ₩32,482 | ₩32,563 | ₩32,482 | ₩32,536 | +0.17% | 6.8만 |
|---|
| 2025.12.19 | ₩32,429 | ₩32,482 | ₩32,362 | ₩32,456 | +0.08% | 4.9만 |
|---|
| 2025.12.18 | ₩32,335 | ₩32,348 | ₩32,241 | ₩32,295 | -0.12% | 5.4만 |
|---|
| 2025.12.17 | ₩32,509 | ₩32,509 | ₩32,389 | ₩32,442 | -0.21% | 5.7만 |
|---|
| 2025.12.16 | ₩32,670 | ₩32,670 | ₩32,402 | ₩32,415 | -0.78% | 5.7만 |
|---|
| 2025.12.15 | ₩32,482 | ₩32,617 | ₩32,415 | ₩32,617 | +0.41% | 7만 |
|---|
| 2025.12.12 | ₩32,563 | ₩32,670 | ₩32,563 | ₩32,617 | +0.16% | 6.9만 |
|---|
| 2025.12.11 | ₩32,080 | ₩32,295 | ₩32,080 | ₩32,268 | +0.59% | 4.7만 |
|---|
| 2025.12.10 | ₩32,348 | ₩32,402 | ₩32,187 | ₩32,201 | -0.46% | 8.2만 |
|---|
| 2025.12.09 | ₩32,228 | ₩32,389 | ₩32,214 | ₩32,348 | +0.37% | 6.9만 |
|---|
| 2025.12.08 | ₩32,281 | ₩32,482 | ₩32,281 | ₩32,389 | +0.33% | 11.1만 |
|---|
| 2025.12.05 | ₩32,134 | ₩32,321 | ₩32,134 | ₩32,281 | +0.46% | 10.3만 |
|---|
| 2025.12.04 | ₩31,986 | ₩32,134 | ₩31,986 | ₩32,067 | +0.25% | 9만 |
|---|
| 2025.12.03 | ₩31,946 | ₩32,040 | ₩31,892 | ₩31,959 | +0.04% | 4.2만 |
|---|
| 2025.12.02 | ₩32,107 | ₩32,134 | ₩31,959 | ₩31,959 | -0.46% | 7.2만 |
|---|
| 2025.12.01 | ₩31,973 | ₩32,040 | ₩31,946 | ₩31,986 | +0.04% | 9.6만 |
|---|
| 2025.11.28 | ₩31,517 | ₩31,664 | ₩31,517 | ₩31,664 | +0.47% | 1만 |
|---|
| 2025.11.26 | ₩31,624 | ₩31,705 | ₩31,436 | ₩31,450 | -0.55% | 4.8만 |
|---|
| 2025.11.25 | ₩31,570 | ₩31,611 | ₩31,463 | ₩31,584 | +0.04% | 2.5만 |
|---|
| 2025.11.24 | ₩31,664 | ₩31,718 | ₩31,637 | ₩31,678 | +0.04% | 5.1만 |
|---|
| 2025.11.21 | ₩31,758 | ₩31,919 | ₩31,758 | ₩31,839 | +0.25% | 6만 |
|---|
| 2025.11.20 | ₩31,959 | ₩31,986 | ₩31,839 | ₩31,906 | -0.17% | 3.1만 |
|---|
| 2025.11.19 | ₩31,892 | ₩32,040 | ₩31,879 | ₩32,000 | +0.34% | 4.5만 |
|---|
| 2025.11.18 | ₩31,852 | ₩32,040 | ₩31,825 | ₩31,986 | +0.42% | 3만 |
|---|
| 2025.11.17 | ₩31,959 | ₩31,986 | ₩31,879 | ₩31,919 | -0.13% | 6.4만 |
|---|
| 2025.11.14 | ₩31,664 | ₩32,013 | ₩31,664 | ₩31,973 | +0.97% | 6.3만 |
|---|
| 2025.11.13 | ₩31,691 | ₩31,812 | ₩31,637 | ₩31,798 | +0.34% | 12.5만 |
|---|
| 2025.11.12 | ₩31,637 | ₩31,637 | ₩31,490 | ₩31,557 | -0.25% | 5.5만 |
|---|
| 2025.11.11 | ₩31,637 | ₩31,651 | ₩31,570 | ₩31,597 | -0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩31,758 | ₩31,812 | ₩31,718 | ₩31,758 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩31,798 | ₩31,812 | ₩31,637 | ₩31,745 | -0.17% | 2.7만 |
|---|
| 2025.11.06 | ₩31,718 | ₩31,718 | ₩31,637 | ₩31,664 | -0.17% | 16.8만 |
|---|
| 2025.11.05 | ₩31,745 | ₩31,959 | ₩31,745 | ₩31,865 | +0.38% | 7.1만 |
|---|
| 2025.11.04 | ₩31,651 | ₩31,651 | ₩31,557 | ₩31,570 | -0.25% | 3.7만 |
|---|
| 2025.11.03 | ₩31,678 | ₩31,745 | ₩31,597 | ₩31,664 | -0.04% | 7.1만 |
|---|
| 2025.10.31 | ₩31,503 | ₩31,597 | ₩31,450 | ₩31,557 | +0.17% | 10.8만 |
|---|
| 2025.10.30 | ₩31,517 | ₩31,530 | ₩31,316 | ₩31,463 | -0.17% | 20만 |
|---|
| 2025.10.29 | ₩31,007 | ₩31,289 | ₩30,994 | ₩31,262 | +0.82% | 14.9만 |
|---|
| 2025.10.28 | ₩31,007 | ₩31,021 | ₩30,900 | ₩30,967 | -0.13% | 2.9만 |
|---|
| 2025.10.27 | ₩31,182 | ₩31,235 | ₩31,034 | ₩31,034 | -0.47% | 2.9만 |
|---|
| 2025.10.24 | ₩31,074 | ₩31,222 | ₩31,074 | ₩31,101 | +0.09% | 8.7만 |
|---|
| 2025.10.23 | ₩31,061 | ₩31,155 | ₩30,994 | ₩31,101 | +0.13% | 4.4만 |
|---|
| 2025.10.22 | ₩30,927 | ₩30,980 | ₩30,873 | ₩30,927 | 0.00% | 5.1만 |
|---|
| 2025.10.21 | ₩30,913 | ₩30,940 | ₩30,860 | ₩30,900 | -0.04% | 5만 |
|---|
| 2025.10.20 | ₩31,114 | ₩31,141 | ₩31,047 | ₩31,061 | -0.17% | 6.1만 |
|---|
| 2025.10.17 | ₩31,168 | ₩31,262 | ₩31,155 | ₩31,155 | -0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩31,383 | ₩31,396 | ₩31,061 | ₩31,101 | -0.90% | 11.8만 |
|---|
| 2025.10.15 | ₩31,249 | ₩31,409 | ₩31,141 | ₩31,329 | +0.26% | 5.7만 |
|---|
| 2025.10.14 | ₩31,329 | ₩31,423 | ₩31,249 | ₩31,249 | -0.26% | 4.7만 |
|---|
| 2025.10.13 | ₩31,436 | ₩31,597 | ₩31,369 | ₩31,383 | -0.17% | 6만 |
|---|
| 2025.10.10 | ₩31,584 | ₩31,597 | ₩31,316 | ₩31,369 | -0.68% | 9.7만 |
|---|