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 | ₩35,848 | ₩35,995 | ₩35,740 | ₩35,781 | -0.19% | 29.6만 |
| 2026.10.08 | ₩36,116 | ₩36,156 | ₩35,781 | ₩35,794 | -0.89% | 28.3만 |
| 2026.10.07 | ₩36,465 | ₩36,491 | ₩36,076 | ₩36,143 | -0.88% | 44.6만 |
| 2026.10.06 | ₩36,156 | ₩36,156 | ₩35,928 | ₩36,102 | -0.15% | 22.2만 |
| 2026.10.05 | ₩36,143 | ₩36,357 | ₩36,102 | ₩36,183 | +0.11% | 26만 |
| 2026.10.02 | ₩35,713 | ₩36,035 | ₩35,579 | ₩35,995 | +0.79% | 34.4만 |
| 2026.10.01 | ₩36,344 | ₩36,344 | ₩35,646 | ₩35,807 | -1.48% | 47.1만 |
| 2026.09.30 | ₩35,794 | ₩36,049 | ₩35,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,955 |
| +0.45% |
| 118.5만 |
| 2026.09.29 | ₩35,593 | ₩35,915 | ₩35,593 | ₩35,740 | +0.41% | 36.5만 |
|---|
| 2026.09.28 | ₩35,566 | ₩35,713 | ₩35,459 | ₩35,539 | -0.08% | 24만 |
|---|
| 2026.09.25 | ₩35,164 | ₩35,445 | ₩35,164 | ₩35,231 | +0.19% | 24만 |
|---|
| 2026.09.24 | ₩34,775 | ₩35,177 | ₩34,694 | ₩35,123 | +1.00% | 58.7만 |
|---|
| 2026.09.23 | ₩34,265 | ₩34,815 | ₩34,265 | ₩34,708 | +1.29% | 9.8만 |
|---|
| 2026.09.22 | ₩34,238 | ₩34,413 | ₩34,238 | ₩34,332 | +0.27% | 10.3만 |
|---|
| 2026.09.21 | ₩34,332 | ₩34,426 | ₩34,319 | ₩34,319 | -0.04% | 9.1만 |
|---|
| 2026.09.18 | ₩34,439 | ₩34,587 | ₩34,439 | ₩34,574 | +0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩34,439 | ₩34,453 | ₩34,292 | ₩34,292 | -0.43% | 13만 |
|---|
| 2026.09.16 | ₩34,681 | ₩34,681 | ₩34,386 | ₩34,654 | -0.08% | 16.2만 |
|---|
| 2026.09.15 | ₩34,815 | ₩34,842 | ₩34,708 | ₩34,775 | -0.12% | 14.8만 |
|---|
| 2026.09.14 | ₩34,708 | ₩34,869 | ₩34,493 | ₩34,667 | -0.12% | 33.6만 |
|---|
| 2026.09.11 | ₩34,480 | ₩34,708 | ₩34,426 | ₩34,667 | +0.54% | 14.5만 |
|---|
| 2026.09.10 | ₩34,627 | ₩34,748 | ₩34,466 | ₩34,667 | +0.12% | 53.6만 |
|---|
| 2026.09.09 | ₩34,131 | ₩34,413 | ₩34,064 | ₩34,305 | +0.51% | 10.4만 |
|---|
| 2026.09.08 | ₩34,024 | ₩34,211 | ₩33,957 | ₩34,104 | +0.24% | 10.9만 |
|---|
| 2026.09.04 | ₩34,051 | ₩34,091 | ₩33,957 | ₩34,091 | +0.12% | 7.4만 |
|---|
| 2026.09.03 | ₩34,024 | ₩34,171 | ₩33,983 | ₩34,171 | +0.43% | 11.7만 |
|---|
| 2026.09.02 | ₩34,144 | ₩34,252 | ₩34,064 | ₩34,185 | +0.12% | 22.5만 |
|---|
| 2026.09.01 | ₩34,279 | ₩34,279 | ₩34,010 | ₩34,225 | -0.16% | 11.2만 |
|---|
| 2026.08.31 | ₩34,037 | ₩34,185 | ₩34,037 | ₩34,077 | +0.12% | 18.8만 |
|---|
| 2026.08.28 | ₩33,836 | ₩33,930 | ₩33,621 | ₩33,876 | +0.12% | 18.1만 |
|---|
| 2026.08.27 | ₩33,769 | ₩33,823 | ₩33,688 | ₩33,769 | 0.00% | 13.9만 |
|---|
| 2026.08.26 | ₩33,715 | ₩33,782 | ₩33,702 | ₩33,729 | +0.04% | 28.1만 |
|---|
| 2026.08.25 | ₩33,729 | ₩33,809 | ₩33,474 | ₩33,595 | -0.40% | 7.8만 |
|---|
| 2026.08.24 | ₩34,051 | ₩34,051 | ₩33,876 | ₩34,010 | -0.12% | 22.1만 |
|---|
| 2026.08.21 | ₩34,158 | ₩34,265 | ₩34,118 | ₩34,225 | +0.20% | 13.7만 |
|---|
| 2026.08.20 | ₩34,037 | ₩34,131 | ₩33,903 | ₩34,077 | +0.12% | 18.6만 |
|---|
| 2026.08.19 | ₩33,903 | ₩33,943 | ₩33,755 | ₩33,782 | -0.36% | 21.2만 |
|---|
| 2026.08.18 | ₩34,520 | ₩34,547 | ₩34,319 | ₩34,386 | -0.39% | 20.5만 |
|---|
| 2026.08.17 | ₩34,332 | ₩34,480 | ₩34,279 | ₩34,426 | +0.27% | 6.4만 |
|---|
| 2026.08.14 | ₩34,091 | ₩34,279 | ₩34,051 | ₩34,198 | +0.31% | 9만 |
|---|
| 2026.08.13 | ₩33,916 | ₩33,970 | ₩33,782 | ₩33,930 | +0.04% | 5.6만 |
|---|
| 2026.08.12 | ₩34,010 | ₩34,158 | ₩33,997 | ₩34,158 | +0.43% | 6.8만 |
|---|
| 2026.08.11 | ₩34,037 | ₩34,104 | ₩33,997 | ₩34,051 | +0.04% | 7.4만 |
|---|
| 2026.08.10 | ₩33,997 | ₩34,171 | ₩33,983 | ₩34,171 | +0.51% | 22.4만 |
|---|
| 2026.08.07 | ₩33,863 | ₩33,957 | ₩33,823 | ₩33,849 | -0.04% | 15.9만 |
|---|
| 2026.08.06 | ₩33,849 | ₩33,983 | ₩33,769 | ₩33,943 | +0.28% | 10.4만 |
|---|
| 2026.08.05 | ₩33,782 | ₩33,809 | ₩33,688 | ₩33,729 | -0.16% | 7.9만 |
|---|
| 2026.08.04 | ₩33,930 | ₩33,930 | ₩33,782 | ₩33,782 | -0.43% | 17만 |
|---|
| 2026.08.03 | ₩34,064 | ₩34,091 | ₩33,997 | ₩34,064 | 0.00% | 10.6만 |
|---|
| 2026.07.31 | ₩34,091 | ₩34,319 | ₩34,051 | ₩34,185 | +0.28% | 19.8만 |
|---|
| 2026.07.30 | ₩33,943 | ₩34,037 | ₩33,890 | ₩33,916 | -0.08% | 8.3만 |
|---|
| 2026.07.29 | ₩33,380 | ₩33,930 | ₩33,380 | ₩33,890 | +1.53% | 13.8만 |
|---|
| 2026.07.28 | ₩33,474 | ₩33,501 | ₩33,286 | ₩33,326 | -0.44% | 9.7만 |
|---|
| 2026.07.27 | ₩33,528 | ₩33,621 | ₩33,447 | ₩33,554 | +0.08% | 10.1만 |
|---|
| 2026.07.24 | ₩33,715 | ₩33,729 | ₩33,554 | ₩33,688 | -0.08% | 85.1만 |
|---|
| 2026.07.23 | ₩33,836 | ₩33,836 | ₩33,742 | ₩33,755 | -0.24% | 17.6만 |
|---|
| 2026.07.22 | ₩33,554 | ₩33,662 | ₩33,541 | ₩33,648 | +0.28% | 5.5만 |
|---|
| 2026.07.21 | ₩33,501 | ₩33,608 | ₩33,487 | ₩33,554 | +0.16% | 6.9만 |
|---|
| 2026.07.20 | ₩33,300 | ₩33,474 | ₩33,273 | ₩33,447 | +0.44% | 6.8만 |
|---|
| 2026.07.17 | ₩33,112 | ₩33,206 | ₩33,045 | ₩33,192 | +0.24% | 9만 |
|---|
| 2026.07.16 | ₩33,393 | ₩33,434 | ₩33,259 | ₩33,259 | -0.40% | 16.6만 |
|---|
| 2026.07.15 | ₩33,300 | ₩33,313 | ₩33,192 | ₩33,259 | -0.12% | 10.2만 |
|---|
| 2026.07.14 | ₩33,259 | ₩33,340 | ₩33,165 | ₩33,313 | +0.16% | 22만 |
|---|
| 2026.07.13 | ₩33,259 | ₩33,380 | ₩33,232 | ₩33,353 | +0.28% | 11.5만 |
|---|
| 2026.07.10 | ₩33,152 | ₩33,206 | ₩33,098 | ₩33,152 | 0.00% | 12.5만 |
|---|
| 2026.07.09 | ₩33,232 | ₩33,232 | ₩33,072 | ₩33,152 | -0.24% | 13만 |
|---|
| 2026.07.08 | ₩33,206 | ₩33,300 | ₩33,152 | ₩33,192 | -0.04% | 13.7만 |
|---|
| 2026.07.07 | ₩32,870 | ₩33,112 | ₩32,857 | ₩33,085 | +0.65% | 8.2만 |
|---|
| 2026.07.06 | ₩32,736 | ₩32,870 | ₩32,736 | ₩32,750 | +0.04% | 14.6만 |
|---|
| 2026.07.02 | ₩32,709 | ₩32,763 | ₩32,616 | ₩32,656 | -0.16% | 4.2만 |
|---|
| 2026.07.01 | ₩32,709 | ₩32,709 | ₩32,589 | ₩32,656 | -0.16% | 15.6만 |
|---|
| 2026.06.30 | ₩32,186 | ₩32,495 | ₩32,186 | ₩32,495 | +0.96% | 7.6만 |
|---|
| 2026.06.29 | ₩32,106 | ₩32,133 | ₩32,052 | ₩32,079 | -0.08% | 9.5만 |
|---|
| 2026.06.26 | ₩32,253 | ₩32,253 | ₩32,106 | ₩32,106 | -0.46% | 9.9만 |
|---|
| 2026.06.25 | ₩31,999 | ₩32,119 | ₩31,932 | ₩32,119 | +0.38% | 40.7만 |
|---|
| 2026.06.24 | ₩32,173 | ₩32,186 | ₩32,052 | ₩32,093 | -0.25% | 34.5만 |
|---|
| 2026.06.23 | ₩32,736 | ₩32,736 | ₩32,642 | ₩32,709 | -0.08% | 28.3만 |
|---|
| 2026.06.22 | ₩32,669 | ₩32,817 | ₩32,669 | ₩32,776 | +0.33% | 5.7만 |
|---|
| 2026.06.18 | ₩32,361 | ₩32,535 | ₩32,347 | ₩32,508 | +0.46% | 14.6만 |
|---|
| 2026.06.17 | ₩32,642 | ₩32,897 | ₩32,562 | ₩32,656 | +0.04% | 12.2만 |
|---|
| 2026.06.16 | ₩32,790 | ₩32,803 | ₩32,616 | ₩32,669 | -0.37% | 10.6만 |
|---|
| 2026.06.15 | ₩32,776 | ₩32,897 | ₩32,723 | ₩32,857 | +0.25% | 8.2만 |
|---|
| 2026.06.12 | ₩32,884 | ₩32,978 | ₩32,844 | ₩32,870 | -0.04% | 109.8만 |
|---|
| 2026.06.11 | ₩33,072 | ₩33,125 | ₩32,750 | ₩32,763 | -0.93% | 33.4만 |
|---|
| 2026.06.10 | ₩33,085 | ₩33,259 | ₩33,031 | ₩33,165 | +0.24% | 12.9만 |
|---|
| 2026.06.09 | ₩33,125 | ₩33,219 | ₩33,058 | ₩33,072 | -0.16% | 28.7만 |
|---|
| 2026.06.08 | ₩33,018 | ₩33,273 | ₩32,991 | ₩33,259 | +0.73% | 12.5만 |
|---|
| 2026.06.05 | ₩33,139 | ₩33,139 | ₩32,991 | ₩33,072 | -0.20% | 14.1만 |
|---|
| 2026.06.04 | ₩32,870 | ₩32,924 | ₩32,830 | ₩32,911 | +0.12% | 22.4만 |
|---|
| 2026.06.03 | ₩32,978 | ₩33,045 | ₩32,937 | ₩32,991 | +0.04% | 7.8만 |
|---|
| 2026.06.02 | ₩32,790 | ₩32,897 | ₩32,776 | ₩32,830 | +0.12% | 6.4만 |
|---|
| 2026.06.01 | ₩33,112 | ₩33,152 | ₩32,884 | ₩32,897 | -0.65% | 18만 |
|---|
| 2026.05.29 | ₩32,884 | ₩32,978 | ₩32,844 | ₩32,924 | +0.12% | 26.4만 |
|---|
| 2026.05.28 | ₩33,031 | ₩33,112 | ₩32,884 | ₩32,951 | -0.24% | 23만 |
|---|
| 2026.05.27 | ₩33,072 | ₩33,139 | ₩33,018 | ₩33,112 | +0.12% | 13.9만 |
|---|
| 2026.05.26 | ₩33,072 | ₩33,232 | ₩33,072 | ₩33,179 | +0.32% | 13.7만 |
|---|
| 2026.05.22 | ₩33,326 | ₩33,541 | ₩33,313 | ₩33,313 | -0.04% | 54.3만 |
|---|
| 2026.05.21 | ₩33,769 | ₩33,849 | ₩33,474 | ₩33,487 | -0.83% | 27.6만 |
|---|
| 2026.05.20 | ₩33,943 | ₩33,957 | ₩33,581 | ₩33,635 | -0.91% | 66.7만 |
|---|
| 2026.05.19 | ₩33,930 | ₩34,077 | ₩33,903 | ₩33,983 | +0.16% | 56.3만 |
|---|
| 2026.05.18 | ₩33,662 | ₩33,823 | ₩33,608 | ₩33,742 | +0.24% | 20.8만 |
|---|
| 2026.05.15 | ₩33,608 | ₩33,715 | ₩33,581 | ₩33,675 | +0.20% | 25.7만 |
|---|
| 2026.05.14 | ₩33,058 | ₩33,179 | ₩33,018 | ₩33,152 | +0.28% | 27.7만 |
|---|
| 2026.05.13 | ₩33,152 | ₩33,313 | ₩33,139 | ₩33,246 | +0.28% | 107만 |
|---|
| 2026.05.12 | ₩33,072 | ₩33,165 | ₩33,058 | ₩33,152 | +0.24% | 14.3만 |
|---|
| 2026.05.11 | ₩32,790 | ₩32,924 | ₩32,763 | ₩32,897 | +0.33% | 12.3만 |
|---|
| 2026.05.08 | ₩32,723 | ₩32,736 | ₩32,629 | ₩32,723 | 0.00% | 4.1만 |
|---|
| 2026.05.07 | ₩32,602 | ₩32,870 | ₩32,602 | ₩32,830 | +0.70% | 4.4만 |
|---|
| 2026.05.06 | ₩32,696 | ₩32,750 | ₩32,642 | ₩32,683 | -0.04% | 6.2만 |
|---|
| 2026.05.05 | ₩33,045 | ₩33,072 | ₩32,924 | ₩32,937 | -0.32% | 10.8만 |
|---|
| 2026.05.04 | ₩32,978 | ₩33,206 | ₩32,964 | ₩33,098 | +0.37% | 19.4만 |
|---|
| 2026.05.01 | ₩32,911 | ₩32,951 | ₩32,696 | ₩32,884 | -0.08% | 12만 |
|---|
| 2026.04.30 | ₩32,830 | ₩33,058 | ₩32,830 | ₩32,978 | +0.45% | 25.7만 |
|---|
| 2026.04.29 | ₩32,817 | ₩32,978 | ₩32,803 | ₩32,937 | +0.37% | 27.1만 |
|---|
| 2026.04.28 | ₩32,750 | ₩32,830 | ₩32,669 | ₩32,669 | -0.25% | 11.4만 |
|---|
| 2026.04.27 | ₩32,629 | ₩32,736 | ₩32,575 | ₩32,696 | +0.21% | 13.5만 |
|---|
| 2026.04.24 | ₩32,616 | ₩32,683 | ₩32,495 | ₩32,522 | -0.29% | 7.7만 |
|---|
| 2026.04.23 | ₩32,455 | ₩32,683 | ₩32,388 | ₩32,548 | +0.29% | 11만 |
|---|
| 2026.04.22 | ₩32,388 | ₩32,495 | ₩32,321 | ₩32,481 | +0.29% | 9.3만 |
|---|
| 2026.04.21 | ₩32,401 | ₩32,575 | ₩32,374 | ₩32,535 | +0.41% | 9.7만 |
|---|
| 2026.04.20 | ₩32,361 | ₩32,481 | ₩32,347 | ₩32,361 | 0.00% | 7.7만 |
|---|
| 2026.04.17 | ₩32,388 | ₩32,414 | ₩32,307 | ₩32,361 | -0.08% | 12.4만 |
|---|
| 2026.04.16 | ₩32,401 | ₩32,656 | ₩32,388 | ₩32,616 | +0.66% | 12.2만 |
|---|
| 2026.04.15 | ₩32,347 | ₩32,468 | ₩32,347 | ₩32,401 | +0.17% | 9.8만 |
|---|
| 2026.04.14 | ₩32,495 | ₩32,495 | ₩32,267 | ₩32,307 | -0.58% | 5.3만 |
|---|
| 2026.04.13 | ₩32,562 | ₩32,642 | ₩32,414 | ₩32,428 | -0.41% | 93.8만 |
|---|
| 2026.04.10 | ₩32,508 | ₩32,589 | ₩32,481 | ₩32,508 | 0.00% | 5.6만 |
|---|
| 2026.04.09 | ₩32,441 | ₩32,548 | ₩32,294 | ₩32,441 | 0.00% | 19만 |
|---|
| 2026.04.08 | ₩32,186 | ₩32,428 | ₩32,186 | ₩32,361 | +0.54% | 13.6만 |
|---|
| 2026.04.07 | ₩32,495 | ₩32,736 | ₩32,441 | ₩32,481 | -0.04% | 11만 |
|---|
| 2026.04.06 | ₩32,495 | ₩32,548 | ₩32,388 | ₩32,455 | -0.12% | 28.7만 |
|---|
| 2026.04.02 | ₩32,602 | ₩32,629 | ₩32,374 | ₩32,428 | -0.53% | 23.4만 |
|---|
| 2026.04.01 | ₩32,562 | ₩32,575 | ₩32,401 | ₩32,548 | -0.04% | 12만 |
|---|
| 2026.03.31 | ₩32,428 | ₩32,575 | ₩32,347 | ₩32,495 | +0.21% | 19.8만 |
|---|
| 2026.03.30 | ₩32,589 | ₩32,616 | ₩32,441 | ₩32,495 | -0.29% | 15만 |
|---|
| 2026.03.27 | ₩32,991 | ₩32,991 | ₩32,776 | ₩32,951 | -0.12% | 15.1만 |
|---|
| 2026.03.26 | ₩32,642 | ₩32,790 | ₩32,562 | ₩32,736 | +0.29% | 21.5만 |
|---|
| 2026.03.25 | ₩32,508 | ₩32,575 | ₩32,441 | ₩32,495 | -0.04% | 11.8만 |
|---|
| 2026.03.24 | ₩33,018 | ₩33,058 | ₩32,790 | ₩32,857 | -0.49% | 12.7만 |
|---|
| 2026.03.23 | ₩32,803 | ₩32,924 | ₩32,616 | ₩32,750 | -0.16% | 24.3만 |
|---|
| 2026.03.20 | ₩32,602 | ₩32,991 | ₩32,589 | ₩32,951 | +1.07% | 18.4만 |
|---|
| 2026.03.19 | ₩32,495 | ₩32,508 | ₩32,227 | ₩32,334 | -0.50% | 10.6만 |
|---|
| 2026.03.18 | ₩32,374 | ₩32,535 | ₩32,334 | ₩32,508 | +0.41% | 12.4만 |
|---|
| 2026.03.17 | ₩32,361 | ₩32,374 | ₩32,294 | ₩32,334 | -0.08% | 6.2만 |
|---|
| 2026.03.16 | ₩32,441 | ₩32,508 | ₩32,374 | ₩32,441 | 0.00% | 85.1만 |
|---|
| 2026.03.13 | ₩32,508 | ₩32,683 | ₩32,441 | ₩32,656 | +0.45% | 13.7만 |
|---|
| 2026.03.12 | ₩32,522 | ₩32,535 | ₩32,388 | ₩32,468 | -0.16% | 13만 |
|---|
| 2026.03.11 | ₩32,186 | ₩32,428 | ₩32,186 | ₩32,401 | +0.67% | 24.3만 |
|---|
| 2026.03.10 | ₩31,797 | ₩31,999 | ₩31,771 | ₩31,972 | +0.55% | 10.9만 |
|---|
| 2026.03.09 | ₩32,012 | ₩32,012 | ₩31,623 | ₩31,650 | -1.13% | 13만 |
|---|
| 2026.03.06 | ₩31,958 | ₩32,079 | ₩31,744 | ₩31,918 | -0.13% | 13.1만 |
|---|
| 2026.03.05 | ₩31,865 | ₩31,905 | ₩31,730 | ₩31,771 | -0.29% | 8.8만 |
|---|
| 2026.03.04 | ₩31,623 | ₩31,677 | ₩31,569 | ₩31,663 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩31,704 | ₩31,730 | ₩31,476 | ₩31,569 | -0.42% | 13.1만 |
|---|
| 2026.03.02 | ₩31,342 | ₩31,583 | ₩31,342 | ₩31,462 | +0.39% | 12.5만 |
|---|
| 2026.02.27 | ₩31,221 | ₩31,248 | ₩31,167 | ₩31,221 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩31,422 | ₩31,422 | ₩31,328 | ₩31,355 | -0.21% | 5.6만 |
|---|
| 2026.02.25 | ₩31,529 | ₩31,529 | ₩31,422 | ₩31,489 | -0.13% | 3.2만 |
|---|
| 2026.02.24 | ₩31,462 | ₩31,516 | ₩31,422 | ₩31,476 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩31,596 | ₩31,596 | ₩31,435 | ₩31,529 | -0.21% | 6.2만 |
|---|
| 2026.02.20 | ₩31,543 | ₩31,784 | ₩31,529 | ₩31,596 | +0.17% | 13.3만 |
|---|
| 2026.02.19 | ₩31,637 | ₩31,637 | ₩31,516 | ₩31,516 | -0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩31,502 | ₩31,596 | ₩31,476 | ₩31,596 | +0.30% | 6.5만 |
|---|
| 2026.02.17 | ₩31,422 | ₩31,476 | ₩31,368 | ₩31,449 | +0.09% | 9.7만 |
|---|
| 2026.02.13 | ₩31,516 | ₩31,556 | ₩31,476 | ₩31,476 | -0.13% | 13.2만 |
|---|
| 2026.02.12 | ₩31,945 | ₩31,972 | ₩31,623 | ₩31,623 | -1.01% | 12.4만 |
|---|
| 2026.02.11 | ₩32,093 | ₩32,106 | ₩31,932 | ₩32,066 | -0.08% | 5.3만 |
|---|
| 2026.02.10 | ₩32,012 | ₩32,012 | ₩31,891 | ₩31,891 | -0.38% | 12.4만 |
|---|
| 2026.02.09 | ₩32,374 | ₩32,441 | ₩32,267 | ₩32,294 | -0.25% | 10.8만 |
|---|
| 2026.02.06 | ₩32,280 | ₩32,374 | ₩32,253 | ₩32,253 | -0.08% | 9.3만 |
|---|
| 2026.02.05 | ₩32,468 | ₩32,522 | ₩32,253 | ₩32,253 | -0.66% | 13.7만 |
|---|
| 2026.02.04 | ₩32,589 | ₩32,629 | ₩32,548 | ₩32,616 | +0.08% | 11.7만 |
|---|
| 2026.02.03 | ₩32,616 | ₩32,642 | ₩32,495 | ₩32,548 | -0.21% | 14.7만 |
|---|
| 2026.02.02 | ₩32,428 | ₩32,589 | ₩32,401 | ₩32,575 | +0.45% | 14.6만 |
|---|
| 2026.01.30 | ₩32,401 | ₩32,522 | ₩32,334 | ₩32,468 | +0.21% | 10.9만 |
|---|
| 2026.01.29 | ₩32,495 | ₩32,495 | ₩32,267 | ₩32,307 | -0.58% | 9.8만 |
|---|
| 2026.01.28 | ₩32,374 | ₩32,414 | ₩32,294 | ₩32,321 | -0.17% | 8.5만 |
|---|
| 2026.01.27 | ₩32,119 | ₩32,280 | ₩32,079 | ₩32,253 | +0.42% | 3.7만 |
|---|
| 2026.01.26 | ₩32,012 | ₩32,079 | ₩31,972 | ₩32,025 | +0.04% | 8만 |
|---|
| 2026.01.23 | ₩32,200 | ₩32,321 | ₩32,133 | ₩32,173 | -0.08% | 11.8만 |
|---|
| 2026.01.22 | ₩32,388 | ₩32,428 | ₩32,227 | ₩32,240 | -0.46% | 13.7만 |
|---|
| 2026.01.21 | ₩32,548 | ₩32,629 | ₩32,321 | ₩32,347 | -0.62% | 19.8만 |
|---|
| 2026.01.20 | ₩32,642 | ₩32,669 | ₩32,495 | ₩32,616 | -0.08% | 22.2만 |
|---|
| 2026.01.16 | ₩32,079 | ₩32,227 | ₩32,012 | ₩32,173 | +0.29% | 9.7만 |
|---|
| 2026.01.15 | ₩31,878 | ₩31,985 | ₩31,851 | ₩31,958 | +0.25% | 4.4만 |
|---|
| 2026.01.14 | ₩32,106 | ₩32,119 | ₩31,945 | ₩31,958 | -0.46% | 10.4만 |
|---|
| 2026.01.13 | ₩32,133 | ₩32,227 | ₩32,133 | ₩32,160 | +0.08% | 4.5만 |
|---|
| 2026.01.12 | ₩32,267 | ₩32,307 | ₩32,133 | ₩32,200 | -0.21% | 8만 |
|---|
| 2026.01.09 | ₩32,347 | ₩32,401 | ₩32,079 | ₩32,119 | -0.70% | 10.4만 |
|---|
| 2026.01.08 | ₩32,321 | ₩32,334 | ₩32,253 | ₩32,321 | 0.00% | 4.1만 |
|---|
| 2026.01.07 | ₩32,133 | ₩32,240 | ₩32,066 | ₩32,146 | +0.04% | 3.4만 |
|---|
| 2026.01.06 | ₩32,347 | ₩32,455 | ₩32,294 | ₩32,294 | -0.17% | 12.4만 |
|---|
| 2026.01.05 | ₩32,361 | ₩32,374 | ₩32,227 | ₩32,253 | -0.33% | 8.9만 |
|---|
| 2026.01.02 | ₩32,227 | ₩32,535 | ₩32,213 | ₩32,388 | +0.50% | 11.7만 |
|---|
| 2025.12.31 | ₩32,160 | ₩32,347 | ₩32,079 | ₩32,347 | +0.58% | 8.1만 |
|---|
| 2025.12.30 | ₩32,133 | ₩32,133 | ₩32,012 | ₩32,039 | -0.29% | 6.1만 |
|---|
| 2025.12.29 | ₩32,052 | ₩32,093 | ₩31,999 | ₩32,012 | -0.13% | 5.2만 |
|---|
| 2025.12.26 | ₩31,972 | ₩32,160 | ₩31,958 | ₩32,106 | +0.42% | 4.5만 |
|---|
| 2025.12.24 | ₩32,093 | ₩32,106 | ₩31,972 | ₩31,999 | -0.29% | 2.3만 |
|---|
| 2025.12.23 | ₩32,616 | ₩32,629 | ₩32,428 | ₩32,428 | -0.58% | 7만 |
|---|
| 2025.12.22 | ₩32,481 | ₩32,562 | ₩32,481 | ₩32,535 | +0.17% | 6.8만 |
|---|
| 2025.12.19 | ₩32,428 | ₩32,481 | ₩32,361 | ₩32,455 | +0.08% | 4.9만 |
|---|
| 2025.12.18 | ₩32,334 | ₩32,347 | ₩32,240 | ₩32,294 | -0.12% | 5.4만 |
|---|
| 2025.12.17 | ₩32,508 | ₩32,508 | ₩32,388 | ₩32,441 | -0.21% | 5.7만 |
|---|
| 2025.12.16 | ₩32,669 | ₩32,669 | ₩32,401 | ₩32,414 | -0.78% | 5.7만 |
|---|
| 2025.12.15 | ₩32,481 | ₩32,616 | ₩32,414 | ₩32,616 | +0.41% | 7만 |
|---|
| 2025.12.12 | ₩32,562 | ₩32,669 | ₩32,562 | ₩32,616 | +0.16% | 6.9만 |
|---|
| 2025.12.11 | ₩32,079 | ₩32,294 | ₩32,079 | ₩32,267 | +0.59% | 4.7만 |
|---|
| 2025.12.10 | ₩32,347 | ₩32,401 | ₩32,186 | ₩32,200 | -0.46% | 8.2만 |
|---|
| 2025.12.09 | ₩32,227 | ₩32,388 | ₩32,213 | ₩32,347 | +0.37% | 6.9만 |
|---|
| 2025.12.08 | ₩32,280 | ₩32,481 | ₩32,280 | ₩32,388 | +0.33% | 11.1만 |
|---|
| 2025.12.05 | ₩32,133 | ₩32,321 | ₩32,133 | ₩32,280 | +0.46% | 10.3만 |
|---|
| 2025.12.04 | ₩31,985 | ₩32,133 | ₩31,985 | ₩32,066 | +0.25% | 9만 |
|---|
| 2025.12.03 | ₩31,945 | ₩32,039 | ₩31,891 | ₩31,958 | +0.04% | 4.2만 |
|---|
| 2025.12.02 | ₩32,106 | ₩32,133 | ₩31,958 | ₩31,958 | -0.46% | 7.2만 |
|---|
| 2025.12.01 | ₩31,972 | ₩32,039 | ₩31,945 | ₩31,985 | +0.04% | 9.6만 |
|---|
| 2025.11.28 | ₩31,516 | ₩31,663 | ₩31,516 | ₩31,663 | +0.47% | 1만 |
|---|
| 2025.11.26 | ₩31,623 | ₩31,704 | ₩31,435 | ₩31,449 | -0.55% | 4.8만 |
|---|
| 2025.11.25 | ₩31,569 | ₩31,610 | ₩31,462 | ₩31,583 | +0.04% | 2.5만 |
|---|
| 2025.11.24 | ₩31,663 | ₩31,717 | ₩31,637 | ₩31,677 | +0.04% | 5.1만 |
|---|
| 2025.11.21 | ₩31,757 | ₩31,918 | ₩31,757 | ₩31,838 | +0.25% | 6만 |
|---|
| 2025.11.20 | ₩31,958 | ₩31,985 | ₩31,838 | ₩31,905 | -0.17% | 3.1만 |
|---|
| 2025.11.19 | ₩31,891 | ₩32,039 | ₩31,878 | ₩31,999 | +0.34% | 4.5만 |
|---|
| 2025.11.18 | ₩31,851 | ₩32,039 | ₩31,824 | ₩31,985 | +0.42% | 3만 |
|---|
| 2025.11.17 | ₩31,958 | ₩31,985 | ₩31,878 | ₩31,918 | -0.13% | 6.4만 |
|---|
| 2025.11.14 | ₩31,663 | ₩32,012 | ₩31,663 | ₩31,972 | +0.97% | 6.3만 |
|---|
| 2025.11.13 | ₩31,690 | ₩31,811 | ₩31,637 | ₩31,797 | +0.34% | 12.5만 |
|---|
| 2025.11.12 | ₩31,637 | ₩31,637 | ₩31,489 | ₩31,556 | -0.25% | 5.5만 |
|---|
| 2025.11.11 | ₩31,637 | ₩31,650 | ₩31,569 | ₩31,596 | -0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩31,757 | ₩31,811 | ₩31,717 | ₩31,757 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩31,797 | ₩31,811 | ₩31,637 | ₩31,744 | -0.17% | 2.7만 |
|---|
| 2025.11.06 | ₩31,717 | ₩31,717 | ₩31,637 | ₩31,663 | -0.17% | 16.8만 |
|---|
| 2025.11.05 | ₩31,744 | ₩31,958 | ₩31,744 | ₩31,865 | +0.38% | 7.1만 |
|---|
| 2025.11.04 | ₩31,650 | ₩31,650 | ₩31,556 | ₩31,569 | -0.25% | 3.7만 |
|---|
| 2025.11.03 | ₩31,677 | ₩31,744 | ₩31,596 | ₩31,663 | -0.04% | 7.1만 |
|---|
| 2025.10.31 | ₩31,502 | ₩31,596 | ₩31,449 | ₩31,556 | +0.17% | 10.8만 |
|---|
| 2025.10.30 | ₩31,516 | ₩31,529 | ₩31,315 | ₩31,462 | -0.17% | 20만 |
|---|
| 2025.10.29 | ₩31,006 | ₩31,288 | ₩30,993 | ₩31,261 | +0.82% | 14.9만 |
|---|
| 2025.10.28 | ₩31,006 | ₩31,020 | ₩30,899 | ₩30,966 | -0.13% | 2.9만 |
|---|
| 2025.10.27 | ₩31,181 | ₩31,234 | ₩31,033 | ₩31,033 | -0.47% | 2.9만 |
|---|
| 2025.10.24 | ₩31,073 | ₩31,221 | ₩31,073 | ₩31,100 | +0.09% | 8.7만 |
|---|
| 2025.10.23 | ₩31,060 | ₩31,154 | ₩30,993 | ₩31,100 | +0.13% | 4.4만 |
|---|
| 2025.10.22 | ₩30,926 | ₩30,979 | ₩30,872 | ₩30,926 | 0.00% | 5.1만 |
|---|
| 2025.10.21 | ₩30,912 | ₩30,939 | ₩30,859 | ₩30,899 | -0.04% | 5만 |
|---|
| 2025.10.20 | ₩31,114 | ₩31,140 | ₩31,046 | ₩31,060 | -0.17% | 6.1만 |
|---|
| 2025.10.17 | ₩31,167 | ₩31,261 | ₩31,154 | ₩31,154 | -0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩31,382 | ₩31,395 | ₩31,060 | ₩31,100 | -0.90% | 11.8만 |
|---|
| 2025.10.15 | ₩31,248 | ₩31,409 | ₩31,140 | ₩31,328 | +0.26% | 5.7만 |
|---|
| 2025.10.14 | ₩31,328 | ₩31,422 | ₩31,248 | ₩31,248 | -0.26% | 4.7만 |
|---|
| 2025.10.13 | ₩31,435 | ₩31,596 | ₩31,368 | ₩31,382 | -0.17% | 6만 |
|---|
| 2025.10.10 | ₩31,583 | ₩31,596 | ₩31,315 | ₩31,368 | -0.68% | 9.7만 |
|---|