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 | ₩35,819 | ₩35,966 | ₩35,712 | ₩35,752 | -0.19% | 29.6만 |
| 2026.10.08 | ₩36,087 | ₩36,127 | ₩35,752 | ₩35,765 | -0.89% | 28.3만 |
| 2026.10.07 | ₩36,435 | ₩36,462 | ₩36,047 | ₩36,114 | -0.88% | 44.6만 |
| 2026.10.06 | ₩36,127 | ₩36,127 | ₩35,899 | ₩36,073 | -0.15% | 22.2만 |
| 2026.10.05 | ₩36,114 | ₩36,328 | ₩36,073 | ₩36,154 | +0.11% | 26만 |
| 2026.10.02 | ₩35,685 | ₩36,006 | ₩35,551 | ₩35,966 | +0.79% | 34.4만 |
| 2026.10.01 | ₩36,315 | ₩36,315 | ₩35,618 | ₩35,779 | -1.48% | 47.1만 |
| 2026.09.30 | ₩35,765 | ₩36,020 | ₩35,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,926 |
| +0.45% |
| 118.5만 |
| 2026.09.29 | ₩35,564 | ₩35,886 | ₩35,564 | ₩35,712 | +0.41% | 36.5만 |
|---|
| 2026.09.28 | ₩35,537 | ₩35,685 | ₩35,430 | ₩35,511 | -0.08% | 24만 |
|---|
| 2026.09.25 | ₩35,135 | ₩35,417 | ₩35,135 | ₩35,202 | +0.19% | 24만 |
|---|
| 2026.09.24 | ₩34,747 | ₩35,149 | ₩34,666 | ₩35,095 | +1.00% | 58.7만 |
|---|
| 2026.09.23 | ₩34,238 | ₩34,787 | ₩34,238 | ₩34,680 | +1.29% | 9.8만 |
|---|
| 2026.09.22 | ₩34,211 | ₩34,385 | ₩34,211 | ₩34,305 | +0.27% | 10.3만 |
|---|
| 2026.09.21 | ₩34,305 | ₩34,398 | ₩34,291 | ₩34,291 | -0.04% | 9.1만 |
|---|
| 2026.09.18 | ₩34,412 | ₩34,559 | ₩34,412 | ₩34,546 | +0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩34,412 | ₩34,425 | ₩34,264 | ₩34,264 | -0.43% | 13만 |
|---|
| 2026.09.16 | ₩34,653 | ₩34,653 | ₩34,358 | ₩34,626 | -0.08% | 16.2만 |
|---|
| 2026.09.15 | ₩34,787 | ₩34,814 | ₩34,680 | ₩34,747 | -0.12% | 14.8만 |
|---|
| 2026.09.14 | ₩34,680 | ₩34,841 | ₩34,465 | ₩34,640 | -0.12% | 33.6만 |
|---|
| 2026.09.11 | ₩34,452 | ₩34,680 | ₩34,398 | ₩34,640 | +0.54% | 14.5만 |
|---|
| 2026.09.10 | ₩34,599 | ₩34,720 | ₩34,439 | ₩34,640 | +0.12% | 53.6만 |
|---|
| 2026.09.09 | ₩34,104 | ₩34,385 | ₩34,037 | ₩34,278 | +0.51% | 10.4만 |
|---|
| 2026.09.08 | ₩33,996 | ₩34,184 | ₩33,929 | ₩34,077 | +0.24% | 10.9만 |
|---|
| 2026.09.04 | ₩34,023 | ₩34,063 | ₩33,929 | ₩34,063 | +0.12% | 7.4만 |
|---|
| 2026.09.03 | ₩33,996 | ₩34,144 | ₩33,956 | ₩34,144 | +0.43% | 11.7만 |
|---|
| 2026.09.02 | ₩34,117 | ₩34,224 | ₩34,037 | ₩34,157 | +0.12% | 22.5만 |
|---|
| 2026.09.01 | ₩34,251 | ₩34,251 | ₩33,983 | ₩34,197 | -0.16% | 11.2만 |
|---|
| 2026.08.31 | ₩34,010 | ₩34,157 | ₩34,010 | ₩34,050 | +0.12% | 18.8만 |
|---|
| 2026.08.28 | ₩33,809 | ₩33,903 | ₩33,594 | ₩33,849 | +0.12% | 18.1만 |
|---|
| 2026.08.27 | ₩33,742 | ₩33,795 | ₩33,661 | ₩33,742 | 0.00% | 13.9만 |
|---|
| 2026.08.26 | ₩33,688 | ₩33,755 | ₩33,675 | ₩33,702 | +0.04% | 28.1만 |
|---|
| 2026.08.25 | ₩33,702 | ₩33,782 | ₩33,447 | ₩33,567 | -0.40% | 7.8만 |
|---|
| 2026.08.24 | ₩34,023 | ₩34,023 | ₩33,849 | ₩33,983 | -0.12% | 22.1만 |
|---|
| 2026.08.21 | ₩34,130 | ₩34,238 | ₩34,090 | ₩34,197 | +0.20% | 13.7만 |
|---|
| 2026.08.20 | ₩34,010 | ₩34,104 | ₩33,876 | ₩34,050 | +0.12% | 18.6만 |
|---|
| 2026.08.19 | ₩33,876 | ₩33,916 | ₩33,728 | ₩33,755 | -0.36% | 21.2만 |
|---|
| 2026.08.18 | ₩34,492 | ₩34,519 | ₩34,291 | ₩34,358 | -0.39% | 20.5만 |
|---|
| 2026.08.17 | ₩34,305 | ₩34,452 | ₩34,251 | ₩34,398 | +0.27% | 6.4만 |
|---|
| 2026.08.14 | ₩34,063 | ₩34,251 | ₩34,023 | ₩34,171 | +0.31% | 9만 |
|---|
| 2026.08.13 | ₩33,889 | ₩33,943 | ₩33,755 | ₩33,903 | +0.04% | 5.6만 |
|---|
| 2026.08.12 | ₩33,983 | ₩34,130 | ₩33,970 | ₩34,130 | +0.43% | 6.8만 |
|---|
| 2026.08.11 | ₩34,010 | ₩34,077 | ₩33,970 | ₩34,023 | +0.04% | 7.4만 |
|---|
| 2026.08.10 | ₩33,970 | ₩34,144 | ₩33,956 | ₩34,144 | +0.51% | 22.4만 |
|---|
| 2026.08.07 | ₩33,836 | ₩33,929 | ₩33,795 | ₩33,822 | -0.04% | 15.9만 |
|---|
| 2026.08.06 | ₩33,822 | ₩33,956 | ₩33,742 | ₩33,916 | +0.28% | 10.4만 |
|---|
| 2026.08.05 | ₩33,755 | ₩33,782 | ₩33,661 | ₩33,702 | -0.16% | 7.9만 |
|---|
| 2026.08.04 | ₩33,903 | ₩33,903 | ₩33,755 | ₩33,755 | -0.43% | 17만 |
|---|
| 2026.08.03 | ₩34,037 | ₩34,063 | ₩33,970 | ₩34,037 | 0.00% | 10.6만 |
|---|
| 2026.07.31 | ₩34,063 | ₩34,291 | ₩34,023 | ₩34,157 | +0.28% | 19.8만 |
|---|
| 2026.07.30 | ₩33,916 | ₩34,010 | ₩33,862 | ₩33,889 | -0.08% | 8.3만 |
|---|
| 2026.07.29 | ₩33,353 | ₩33,903 | ₩33,353 | ₩33,862 | +1.53% | 13.8만 |
|---|
| 2026.07.28 | ₩33,447 | ₩33,474 | ₩33,259 | ₩33,299 | -0.44% | 9.7만 |
|---|
| 2026.07.27 | ₩33,501 | ₩33,594 | ₩33,420 | ₩33,527 | +0.08% | 10.1만 |
|---|
| 2026.07.24 | ₩33,688 | ₩33,702 | ₩33,527 | ₩33,661 | -0.08% | 85.1만 |
|---|
| 2026.07.23 | ₩33,809 | ₩33,809 | ₩33,715 | ₩33,728 | -0.24% | 17.6만 |
|---|
| 2026.07.22 | ₩33,527 | ₩33,635 | ₩33,514 | ₩33,621 | +0.28% | 5.5만 |
|---|
| 2026.07.21 | ₩33,474 | ₩33,581 | ₩33,460 | ₩33,527 | +0.16% | 6.9만 |
|---|
| 2026.07.20 | ₩33,273 | ₩33,447 | ₩33,246 | ₩33,420 | +0.44% | 6.8만 |
|---|
| 2026.07.17 | ₩33,085 | ₩33,179 | ₩33,018 | ₩33,165 | +0.24% | 9만 |
|---|
| 2026.07.16 | ₩33,366 | ₩33,407 | ₩33,232 | ₩33,232 | -0.40% | 16.6만 |
|---|
| 2026.07.15 | ₩33,273 | ₩33,286 | ₩33,165 | ₩33,232 | -0.12% | 10.2만 |
|---|
| 2026.07.14 | ₩33,232 | ₩33,313 | ₩33,139 | ₩33,286 | +0.16% | 22만 |
|---|
| 2026.07.13 | ₩33,232 | ₩33,353 | ₩33,206 | ₩33,326 | +0.28% | 11.5만 |
|---|
| 2026.07.10 | ₩33,125 | ₩33,179 | ₩33,072 | ₩33,125 | 0.00% | 12.5만 |
|---|
| 2026.07.09 | ₩33,206 | ₩33,206 | ₩33,045 | ₩33,125 | -0.24% | 13만 |
|---|
| 2026.07.08 | ₩33,179 | ₩33,273 | ₩33,125 | ₩33,165 | -0.04% | 13.7만 |
|---|
| 2026.07.07 | ₩32,844 | ₩33,085 | ₩32,830 | ₩33,058 | +0.65% | 8.2만 |
|---|
| 2026.07.06 | ₩32,710 | ₩32,844 | ₩32,710 | ₩32,723 | +0.04% | 14.6만 |
|---|
| 2026.07.02 | ₩32,683 | ₩32,737 | ₩32,589 | ₩32,629 | -0.16% | 4.2만 |
|---|
| 2026.07.01 | ₩32,683 | ₩32,683 | ₩32,562 | ₩32,629 | -0.16% | 15.6만 |
|---|
| 2026.06.30 | ₩32,160 | ₩32,469 | ₩32,160 | ₩32,469 | +0.96% | 7.6만 |
|---|
| 2026.06.29 | ₩32,080 | ₩32,107 | ₩32,026 | ₩32,053 | -0.08% | 9.5만 |
|---|
| 2026.06.26 | ₩32,227 | ₩32,227 | ₩32,080 | ₩32,080 | -0.46% | 9.9만 |
|---|
| 2026.06.25 | ₩31,973 | ₩32,093 | ₩31,906 | ₩32,093 | +0.38% | 40.7만 |
|---|
| 2026.06.24 | ₩32,147 | ₩32,160 | ₩32,026 | ₩32,067 | -0.25% | 34.5만 |
|---|
| 2026.06.23 | ₩32,710 | ₩32,710 | ₩32,616 | ₩32,683 | -0.08% | 28.3만 |
|---|
| 2026.06.22 | ₩32,643 | ₩32,790 | ₩32,643 | ₩32,750 | +0.33% | 5.7만 |
|---|
| 2026.06.18 | ₩32,335 | ₩32,509 | ₩32,321 | ₩32,482 | +0.46% | 14.6만 |
|---|
| 2026.06.17 | ₩32,616 | ₩32,871 | ₩32,536 | ₩32,629 | +0.04% | 12.2만 |
|---|
| 2026.06.16 | ₩32,763 | ₩32,777 | ₩32,589 | ₩32,643 | -0.37% | 10.6만 |
|---|
| 2026.06.15 | ₩32,750 | ₩32,871 | ₩32,696 | ₩32,830 | +0.25% | 8.2만 |
|---|
| 2026.06.12 | ₩32,857 | ₩32,951 | ₩32,817 | ₩32,844 | -0.04% | 109.8만 |
|---|
| 2026.06.11 | ₩33,045 | ₩33,098 | ₩32,723 | ₩32,737 | -0.93% | 33.4만 |
|---|
| 2026.06.10 | ₩33,058 | ₩33,232 | ₩33,005 | ₩33,139 | +0.24% | 12.9만 |
|---|
| 2026.06.09 | ₩33,098 | ₩33,192 | ₩33,031 | ₩33,045 | -0.16% | 28.7만 |
|---|
| 2026.06.08 | ₩32,991 | ₩33,246 | ₩32,964 | ₩33,232 | +0.73% | 12.5만 |
|---|
| 2026.06.05 | ₩33,112 | ₩33,112 | ₩32,964 | ₩33,045 | -0.20% | 14.1만 |
|---|
| 2026.06.04 | ₩32,844 | ₩32,897 | ₩32,804 | ₩32,884 | +0.12% | 22.4만 |
|---|
| 2026.06.03 | ₩32,951 | ₩33,018 | ₩32,911 | ₩32,964 | +0.04% | 7.8만 |
|---|
| 2026.06.02 | ₩32,763 | ₩32,871 | ₩32,750 | ₩32,804 | +0.12% | 6.4만 |
|---|
| 2026.06.01 | ₩33,085 | ₩33,125 | ₩32,857 | ₩32,871 | -0.65% | 18만 |
|---|
| 2026.05.29 | ₩32,857 | ₩32,951 | ₩32,817 | ₩32,897 | +0.12% | 26.4만 |
|---|
| 2026.05.28 | ₩33,005 | ₩33,085 | ₩32,857 | ₩32,924 | -0.24% | 23만 |
|---|
| 2026.05.27 | ₩33,045 | ₩33,112 | ₩32,991 | ₩33,085 | +0.12% | 13.9만 |
|---|
| 2026.05.26 | ₩33,045 | ₩33,206 | ₩33,045 | ₩33,152 | +0.32% | 13.7만 |
|---|
| 2026.05.22 | ₩33,299 | ₩33,514 | ₩33,286 | ₩33,286 | -0.04% | 54.3만 |
|---|
| 2026.05.21 | ₩33,742 | ₩33,822 | ₩33,447 | ₩33,460 | -0.83% | 27.6만 |
|---|
| 2026.05.20 | ₩33,916 | ₩33,929 | ₩33,554 | ₩33,608 | -0.91% | 66.7만 |
|---|
| 2026.05.19 | ₩33,903 | ₩34,050 | ₩33,876 | ₩33,956 | +0.16% | 56.3만 |
|---|
| 2026.05.18 | ₩33,635 | ₩33,795 | ₩33,581 | ₩33,715 | +0.24% | 20.8만 |
|---|
| 2026.05.15 | ₩33,581 | ₩33,688 | ₩33,554 | ₩33,648 | +0.20% | 25.7만 |
|---|
| 2026.05.14 | ₩33,031 | ₩33,152 | ₩32,991 | ₩33,125 | +0.28% | 27.7만 |
|---|
| 2026.05.13 | ₩33,125 | ₩33,286 | ₩33,112 | ₩33,219 | +0.28% | 107만 |
|---|
| 2026.05.12 | ₩33,045 | ₩33,139 | ₩33,031 | ₩33,125 | +0.24% | 14.3만 |
|---|
| 2026.05.11 | ₩32,763 | ₩32,897 | ₩32,737 | ₩32,871 | +0.33% | 12.3만 |
|---|
| 2026.05.08 | ₩32,696 | ₩32,710 | ₩32,603 | ₩32,696 | 0.00% | 4.1만 |
|---|
| 2026.05.07 | ₩32,576 | ₩32,844 | ₩32,576 | ₩32,804 | +0.70% | 4.4만 |
|---|
| 2026.05.06 | ₩32,670 | ₩32,723 | ₩32,616 | ₩32,656 | -0.04% | 6.2만 |
|---|
| 2026.05.05 | ₩33,018 | ₩33,045 | ₩32,897 | ₩32,911 | -0.32% | 10.8만 |
|---|
| 2026.05.04 | ₩32,951 | ₩33,179 | ₩32,938 | ₩33,072 | +0.37% | 19.4만 |
|---|
| 2026.05.01 | ₩32,884 | ₩32,924 | ₩32,670 | ₩32,857 | -0.08% | 12만 |
|---|
| 2026.04.30 | ₩32,804 | ₩33,031 | ₩32,804 | ₩32,951 | +0.45% | 25.7만 |
|---|
| 2026.04.29 | ₩32,790 | ₩32,951 | ₩32,777 | ₩32,911 | +0.37% | 27.1만 |
|---|
| 2026.04.28 | ₩32,723 | ₩32,804 | ₩32,643 | ₩32,643 | -0.25% | 11.4만 |
|---|
| 2026.04.27 | ₩32,603 | ₩32,710 | ₩32,549 | ₩32,670 | +0.21% | 13.5만 |
|---|
| 2026.04.24 | ₩32,589 | ₩32,656 | ₩32,469 | ₩32,495 | -0.29% | 7.7만 |
|---|
| 2026.04.23 | ₩32,428 | ₩32,656 | ₩32,361 | ₩32,522 | +0.29% | 11만 |
|---|
| 2026.04.22 | ₩32,361 | ₩32,469 | ₩32,294 | ₩32,455 | +0.29% | 9.3만 |
|---|
| 2026.04.21 | ₩32,375 | ₩32,549 | ₩32,348 | ₩32,509 | +0.41% | 9.7만 |
|---|
| 2026.04.20 | ₩32,335 | ₩32,455 | ₩32,321 | ₩32,335 | 0.00% | 7.7만 |
|---|
| 2026.04.17 | ₩32,361 | ₩32,388 | ₩32,281 | ₩32,335 | -0.08% | 12.4만 |
|---|
| 2026.04.16 | ₩32,375 | ₩32,629 | ₩32,361 | ₩32,589 | +0.66% | 12.2만 |
|---|
| 2026.04.15 | ₩32,321 | ₩32,442 | ₩32,321 | ₩32,375 | +0.17% | 9.8만 |
|---|
| 2026.04.14 | ₩32,469 | ₩32,469 | ₩32,241 | ₩32,281 | -0.58% | 5.3만 |
|---|
| 2026.04.13 | ₩32,536 | ₩32,616 | ₩32,388 | ₩32,402 | -0.41% | 93.8만 |
|---|
| 2026.04.10 | ₩32,482 | ₩32,562 | ₩32,455 | ₩32,482 | 0.00% | 5.6만 |
|---|
| 2026.04.09 | ₩32,415 | ₩32,522 | ₩32,268 | ₩32,415 | 0.00% | 19만 |
|---|
| 2026.04.08 | ₩32,160 | ₩32,402 | ₩32,160 | ₩32,335 | +0.54% | 13.6만 |
|---|
| 2026.04.07 | ₩32,469 | ₩32,710 | ₩32,415 | ₩32,455 | -0.04% | 11만 |
|---|
| 2026.04.06 | ₩32,469 | ₩32,522 | ₩32,361 | ₩32,428 | -0.12% | 28.7만 |
|---|
| 2026.04.02 | ₩32,576 | ₩32,603 | ₩32,348 | ₩32,402 | -0.53% | 23.4만 |
|---|
| 2026.04.01 | ₩32,536 | ₩32,549 | ₩32,375 | ₩32,522 | -0.04% | 12만 |
|---|
| 2026.03.31 | ₩32,402 | ₩32,549 | ₩32,321 | ₩32,469 | +0.21% | 19.8만 |
|---|
| 2026.03.30 | ₩32,562 | ₩32,589 | ₩32,415 | ₩32,469 | -0.29% | 15만 |
|---|
| 2026.03.27 | ₩32,964 | ₩32,964 | ₩32,750 | ₩32,924 | -0.12% | 15.1만 |
|---|
| 2026.03.26 | ₩32,616 | ₩32,763 | ₩32,536 | ₩32,710 | +0.29% | 21.5만 |
|---|
| 2026.03.25 | ₩32,482 | ₩32,549 | ₩32,415 | ₩32,469 | -0.04% | 11.8만 |
|---|
| 2026.03.24 | ₩32,991 | ₩33,031 | ₩32,763 | ₩32,830 | -0.49% | 12.7만 |
|---|
| 2026.03.23 | ₩32,777 | ₩32,897 | ₩32,589 | ₩32,723 | -0.16% | 24.3만 |
|---|
| 2026.03.20 | ₩32,576 | ₩32,964 | ₩32,562 | ₩32,924 | +1.07% | 18.4만 |
|---|
| 2026.03.19 | ₩32,469 | ₩32,482 | ₩32,201 | ₩32,308 | -0.50% | 10.6만 |
|---|
| 2026.03.18 | ₩32,348 | ₩32,509 | ₩32,308 | ₩32,482 | +0.41% | 12.4만 |
|---|
| 2026.03.17 | ₩32,335 | ₩32,348 | ₩32,268 | ₩32,308 | -0.08% | 6.2만 |
|---|
| 2026.03.16 | ₩32,415 | ₩32,482 | ₩32,348 | ₩32,415 | 0.00% | 85.1만 |
|---|
| 2026.03.13 | ₩32,482 | ₩32,656 | ₩32,415 | ₩32,629 | +0.45% | 13.7만 |
|---|
| 2026.03.12 | ₩32,495 | ₩32,509 | ₩32,361 | ₩32,442 | -0.16% | 13만 |
|---|
| 2026.03.11 | ₩32,160 | ₩32,402 | ₩32,160 | ₩32,375 | +0.67% | 24.3만 |
|---|
| 2026.03.10 | ₩31,772 | ₩31,973 | ₩31,745 | ₩31,946 | +0.55% | 10.9만 |
|---|
| 2026.03.09 | ₩31,986 | ₩31,986 | ₩31,598 | ₩31,624 | -1.13% | 13만 |
|---|
| 2026.03.06 | ₩31,933 | ₩32,053 | ₩31,718 | ₩31,892 | -0.13% | 13.1만 |
|---|
| 2026.03.05 | ₩31,839 | ₩31,879 | ₩31,705 | ₩31,745 | -0.29% | 8.8만 |
|---|
| 2026.03.04 | ₩31,598 | ₩31,651 | ₩31,544 | ₩31,638 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩31,678 | ₩31,705 | ₩31,450 | ₩31,544 | -0.42% | 13.1만 |
|---|
| 2026.03.02 | ₩31,316 | ₩31,557 | ₩31,316 | ₩31,437 | +0.39% | 12.5만 |
|---|
| 2026.02.27 | ₩31,196 | ₩31,222 | ₩31,142 | ₩31,196 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩31,397 | ₩31,397 | ₩31,303 | ₩31,330 | -0.21% | 5.6만 |
|---|
| 2026.02.25 | ₩31,504 | ₩31,504 | ₩31,397 | ₩31,464 | -0.13% | 3.2만 |
|---|
| 2026.02.24 | ₩31,437 | ₩31,490 | ₩31,397 | ₩31,450 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩31,571 | ₩31,571 | ₩31,410 | ₩31,504 | -0.21% | 6.2만 |
|---|
| 2026.02.20 | ₩31,517 | ₩31,758 | ₩31,504 | ₩31,571 | +0.17% | 13.3만 |
|---|
| 2026.02.19 | ₩31,611 | ₩31,611 | ₩31,490 | ₩31,490 | -0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩31,477 | ₩31,571 | ₩31,450 | ₩31,571 | +0.30% | 6.5만 |
|---|
| 2026.02.17 | ₩31,397 | ₩31,450 | ₩31,343 | ₩31,423 | +0.09% | 9.7만 |
|---|
| 2026.02.13 | ₩31,490 | ₩31,531 | ₩31,450 | ₩31,450 | -0.13% | 13.2만 |
|---|
| 2026.02.12 | ₩31,919 | ₩31,946 | ₩31,598 | ₩31,598 | -1.01% | 12.4만 |
|---|
| 2026.02.11 | ₩32,067 | ₩32,080 | ₩31,906 | ₩32,040 | -0.08% | 5.3만 |
|---|
| 2026.02.10 | ₩31,986 | ₩31,986 | ₩31,866 | ₩31,866 | -0.38% | 12.4만 |
|---|
| 2026.02.09 | ₩32,348 | ₩32,415 | ₩32,241 | ₩32,268 | -0.25% | 10.8만 |
|---|
| 2026.02.06 | ₩32,254 | ₩32,348 | ₩32,227 | ₩32,227 | -0.08% | 9.3만 |
|---|
| 2026.02.05 | ₩32,442 | ₩32,495 | ₩32,227 | ₩32,227 | -0.66% | 13.7만 |
|---|
| 2026.02.04 | ₩32,562 | ₩32,603 | ₩32,522 | ₩32,589 | +0.08% | 11.7만 |
|---|
| 2026.02.03 | ₩32,589 | ₩32,616 | ₩32,469 | ₩32,522 | -0.21% | 14.7만 |
|---|
| 2026.02.02 | ₩32,402 | ₩32,562 | ₩32,375 | ₩32,549 | +0.45% | 14.6만 |
|---|
| 2026.01.30 | ₩32,375 | ₩32,495 | ₩32,308 | ₩32,442 | +0.21% | 10.9만 |
|---|
| 2026.01.29 | ₩32,469 | ₩32,469 | ₩32,241 | ₩32,281 | -0.58% | 9.8만 |
|---|
| 2026.01.28 | ₩32,348 | ₩32,388 | ₩32,268 | ₩32,294 | -0.17% | 8.5만 |
|---|
| 2026.01.27 | ₩32,093 | ₩32,254 | ₩32,053 | ₩32,227 | +0.42% | 3.7만 |
|---|
| 2026.01.26 | ₩31,986 | ₩32,053 | ₩31,946 | ₩32,000 | +0.04% | 8만 |
|---|
| 2026.01.23 | ₩32,174 | ₩32,294 | ₩32,107 | ₩32,147 | -0.08% | 11.8만 |
|---|
| 2026.01.22 | ₩32,361 | ₩32,402 | ₩32,201 | ₩32,214 | -0.46% | 13.7만 |
|---|
| 2026.01.21 | ₩32,522 | ₩32,603 | ₩32,294 | ₩32,321 | -0.62% | 19.8만 |
|---|
| 2026.01.20 | ₩32,616 | ₩32,643 | ₩32,469 | ₩32,589 | -0.08% | 22.2만 |
|---|
| 2026.01.16 | ₩32,053 | ₩32,201 | ₩31,986 | ₩32,147 | +0.29% | 9.7만 |
|---|
| 2026.01.15 | ₩31,852 | ₩31,959 | ₩31,825 | ₩31,933 | +0.25% | 4.4만 |
|---|
| 2026.01.14 | ₩32,080 | ₩32,093 | ₩31,919 | ₩31,933 | -0.46% | 10.4만 |
|---|
| 2026.01.13 | ₩32,107 | ₩32,201 | ₩32,107 | ₩32,134 | +0.08% | 4.5만 |
|---|
| 2026.01.12 | ₩32,241 | ₩32,281 | ₩32,107 | ₩32,174 | -0.21% | 8만 |
|---|
| 2026.01.09 | ₩32,321 | ₩32,375 | ₩32,053 | ₩32,093 | -0.70% | 10.4만 |
|---|
| 2026.01.08 | ₩32,294 | ₩32,308 | ₩32,227 | ₩32,294 | 0.00% | 4.1만 |
|---|
| 2026.01.07 | ₩32,107 | ₩32,214 | ₩32,040 | ₩32,120 | +0.04% | 3.4만 |
|---|
| 2026.01.06 | ₩32,321 | ₩32,428 | ₩32,268 | ₩32,268 | -0.17% | 12.4만 |
|---|
| 2026.01.05 | ₩32,335 | ₩32,348 | ₩32,201 | ₩32,227 | -0.33% | 8.9만 |
|---|
| 2026.01.02 | ₩32,201 | ₩32,509 | ₩32,187 | ₩32,361 | +0.50% | 11.7만 |
|---|
| 2025.12.31 | ₩32,134 | ₩32,321 | ₩32,053 | ₩32,321 | +0.58% | 8.1만 |
|---|
| 2025.12.30 | ₩32,107 | ₩32,107 | ₩31,986 | ₩32,013 | -0.29% | 6.1만 |
|---|
| 2025.12.29 | ₩32,026 | ₩32,067 | ₩31,973 | ₩31,986 | -0.13% | 5.2만 |
|---|
| 2025.12.26 | ₩31,946 | ₩32,134 | ₩31,933 | ₩32,080 | +0.42% | 4.5만 |
|---|
| 2025.12.24 | ₩32,067 | ₩32,080 | ₩31,946 | ₩31,973 | -0.29% | 2.3만 |
|---|
| 2025.12.23 | ₩32,589 | ₩32,603 | ₩32,402 | ₩32,402 | -0.58% | 7만 |
|---|
| 2025.12.22 | ₩32,455 | ₩32,536 | ₩32,455 | ₩32,509 | +0.17% | 6.8만 |
|---|
| 2025.12.19 | ₩32,402 | ₩32,455 | ₩32,335 | ₩32,428 | +0.08% | 4.9만 |
|---|
| 2025.12.18 | ₩32,308 | ₩32,321 | ₩32,214 | ₩32,268 | -0.12% | 5.4만 |
|---|
| 2025.12.17 | ₩32,482 | ₩32,482 | ₩32,361 | ₩32,415 | -0.21% | 5.7만 |
|---|
| 2025.12.16 | ₩32,643 | ₩32,643 | ₩32,375 | ₩32,388 | -0.78% | 5.7만 |
|---|
| 2025.12.15 | ₩32,455 | ₩32,589 | ₩32,388 | ₩32,589 | +0.41% | 7만 |
|---|
| 2025.12.12 | ₩32,536 | ₩32,643 | ₩32,536 | ₩32,589 | +0.16% | 6.9만 |
|---|
| 2025.12.11 | ₩32,053 | ₩32,268 | ₩32,053 | ₩32,241 | +0.59% | 4.7만 |
|---|
| 2025.12.10 | ₩32,321 | ₩32,375 | ₩32,160 | ₩32,174 | -0.46% | 8.2만 |
|---|
| 2025.12.09 | ₩32,201 | ₩32,361 | ₩32,187 | ₩32,321 | +0.37% | 6.9만 |
|---|
| 2025.12.08 | ₩32,254 | ₩32,455 | ₩32,254 | ₩32,361 | +0.33% | 11.1만 |
|---|
| 2025.12.05 | ₩32,107 | ₩32,294 | ₩32,107 | ₩32,254 | +0.46% | 10.3만 |
|---|
| 2025.12.04 | ₩31,959 | ₩32,107 | ₩31,959 | ₩32,040 | +0.25% | 9만 |
|---|
| 2025.12.03 | ₩31,919 | ₩32,013 | ₩31,866 | ₩31,933 | +0.04% | 4.2만 |
|---|
| 2025.12.02 | ₩32,080 | ₩32,107 | ₩31,933 | ₩31,933 | -0.46% | 7.2만 |
|---|
| 2025.12.01 | ₩31,946 | ₩32,013 | ₩31,919 | ₩31,959 | +0.04% | 9.6만 |
|---|
| 2025.11.28 | ₩31,490 | ₩31,638 | ₩31,490 | ₩31,638 | +0.47% | 1만 |
|---|
| 2025.11.26 | ₩31,598 | ₩31,678 | ₩31,410 | ₩31,423 | -0.55% | 4.8만 |
|---|
| 2025.11.25 | ₩31,544 | ₩31,584 | ₩31,437 | ₩31,557 | +0.04% | 2.5만 |
|---|
| 2025.11.24 | ₩31,638 | ₩31,691 | ₩31,611 | ₩31,651 | +0.04% | 5.1만 |
|---|
| 2025.11.21 | ₩31,732 | ₩31,892 | ₩31,732 | ₩31,812 | +0.25% | 6만 |
|---|
| 2025.11.20 | ₩31,933 | ₩31,959 | ₩31,812 | ₩31,879 | -0.17% | 3.1만 |
|---|
| 2025.11.19 | ₩31,866 | ₩32,013 | ₩31,852 | ₩31,973 | +0.34% | 4.5만 |
|---|
| 2025.11.18 | ₩31,825 | ₩32,013 | ₩31,799 | ₩31,959 | +0.42% | 3만 |
|---|
| 2025.11.17 | ₩31,933 | ₩31,959 | ₩31,852 | ₩31,892 | -0.13% | 6.4만 |
|---|
| 2025.11.14 | ₩31,638 | ₩31,986 | ₩31,638 | ₩31,946 | +0.97% | 6.3만 |
|---|
| 2025.11.13 | ₩31,665 | ₩31,785 | ₩31,611 | ₩31,772 | +0.34% | 12.5만 |
|---|
| 2025.11.12 | ₩31,611 | ₩31,611 | ₩31,464 | ₩31,531 | -0.25% | 5.5만 |
|---|
| 2025.11.11 | ₩31,611 | ₩31,624 | ₩31,544 | ₩31,571 | -0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩31,732 | ₩31,785 | ₩31,691 | ₩31,732 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩31,772 | ₩31,785 | ₩31,611 | ₩31,718 | -0.17% | 2.7만 |
|---|
| 2025.11.06 | ₩31,691 | ₩31,691 | ₩31,611 | ₩31,638 | -0.17% | 16.8만 |
|---|
| 2025.11.05 | ₩31,718 | ₩31,933 | ₩31,718 | ₩31,839 | +0.38% | 7.1만 |
|---|
| 2025.11.04 | ₩31,624 | ₩31,624 | ₩31,531 | ₩31,544 | -0.25% | 3.7만 |
|---|
| 2025.11.03 | ₩31,651 | ₩31,718 | ₩31,571 | ₩31,638 | -0.04% | 7.1만 |
|---|
| 2025.10.31 | ₩31,477 | ₩31,571 | ₩31,423 | ₩31,531 | +0.17% | 10.8만 |
|---|
| 2025.10.30 | ₩31,490 | ₩31,504 | ₩31,289 | ₩31,437 | -0.17% | 20만 |
|---|
| 2025.10.29 | ₩30,981 | ₩31,263 | ₩30,968 | ₩31,236 | +0.82% | 14.9만 |
|---|
| 2025.10.28 | ₩30,981 | ₩30,995 | ₩30,874 | ₩30,941 | -0.13% | 2.9만 |
|---|
| 2025.10.27 | ₩31,155 | ₩31,209 | ₩31,008 | ₩31,008 | -0.47% | 2.9만 |
|---|
| 2025.10.24 | ₩31,048 | ₩31,196 | ₩31,048 | ₩31,075 | +0.09% | 8.7만 |
|---|
| 2025.10.23 | ₩31,035 | ₩31,129 | ₩30,968 | ₩31,075 | +0.13% | 4.4만 |
|---|
| 2025.10.22 | ₩30,901 | ₩30,954 | ₩30,847 | ₩30,901 | 0.00% | 5.1만 |
|---|
| 2025.10.21 | ₩30,887 | ₩30,914 | ₩30,834 | ₩30,874 | -0.04% | 5만 |
|---|
| 2025.10.20 | ₩31,088 | ₩31,115 | ₩31,021 | ₩31,035 | -0.17% | 6.1만 |
|---|
| 2025.10.17 | ₩31,142 | ₩31,236 | ₩31,129 | ₩31,129 | -0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩31,356 | ₩31,370 | ₩31,035 | ₩31,075 | -0.90% | 11.8만 |
|---|
| 2025.10.15 | ₩31,222 | ₩31,383 | ₩31,115 | ₩31,303 | +0.26% | 5.7만 |
|---|
| 2025.10.14 | ₩31,303 | ₩31,397 | ₩31,222 | ₩31,222 | -0.26% | 4.7만 |
|---|
| 2025.10.13 | ₩31,410 | ₩31,571 | ₩31,343 | ₩31,356 | -0.17% | 6만 |
|---|
| 2025.10.10 | ₩31,557 | ₩31,571 | ₩31,289 | ₩31,343 | -0.68% | 9.7만 |
|---|