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 | ₩35,787 | ₩35,934 | ₩35,680 | ₩35,720 | -0.19% | 29.6만 |
| 2026.10.08 | ₩36,055 | ₩36,095 | ₩35,720 | ₩35,734 | -0.89% | 28.3만 |
| 2026.10.07 | ₩36,403 | ₩36,430 | ₩36,015 | ₩36,082 | -0.88% | 44.6만 |
| 2026.10.06 | ₩36,095 | ₩36,095 | ₩35,868 | ₩36,042 | -0.15% | 22.2만 |
| 2026.10.05 | ₩36,082 | ₩36,296 | ₩36,042 | ₩36,122 | +0.11% | 26만 |
| 2026.10.02 | ₩35,653 | ₩35,975 | ₩35,519 | ₩35,934 | +0.79% | 34.4만 |
| 2026.10.01 | ₩36,283 | ₩36,283 | ₩35,586 | ₩35,747 | -1.48% | 47.1만 |
| 2026.09.30 | ₩35,734 | ₩35,988 | ₩35,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,894 |
| +0.45% |
| 118.5만 |
| 2026.09.29 | ₩35,533 | ₩35,854 | ₩35,533 | ₩35,680 | +0.41% | 36.5만 |
|---|
| 2026.09.28 | ₩35,506 | ₩35,653 | ₩35,399 | ₩35,479 | -0.08% | 24만 |
|---|
| 2026.09.25 | ₩35,104 | ₩35,386 | ₩35,104 | ₩35,171 | +0.19% | 24만 |
|---|
| 2026.09.24 | ₩34,716 | ₩35,118 | ₩34,636 | ₩35,064 | +1.00% | 58.7만 |
|---|
| 2026.09.23 | ₩34,207 | ₩34,756 | ₩34,207 | ₩34,649 | +1.29% | 9.8만 |
|---|
| 2026.09.22 | ₩34,181 | ₩34,355 | ₩34,181 | ₩34,274 | +0.27% | 10.3만 |
|---|
| 2026.09.21 | ₩34,274 | ₩34,368 | ₩34,261 | ₩34,261 | -0.04% | 9.1만 |
|---|
| 2026.09.18 | ₩34,381 | ₩34,529 | ₩34,381 | ₩34,515 | +0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩34,381 | ₩34,395 | ₩34,234 | ₩34,234 | -0.43% | 13만 |
|---|
| 2026.09.16 | ₩34,622 | ₩34,622 | ₩34,328 | ₩34,596 | -0.08% | 16.2만 |
|---|
| 2026.09.15 | ₩34,756 | ₩34,783 | ₩34,649 | ₩34,716 | -0.12% | 14.8만 |
|---|
| 2026.09.14 | ₩34,649 | ₩34,810 | ₩34,435 | ₩34,609 | -0.12% | 33.6만 |
|---|
| 2026.09.11 | ₩34,422 | ₩34,649 | ₩34,368 | ₩34,609 | +0.54% | 14.5만 |
|---|
| 2026.09.10 | ₩34,569 | ₩34,689 | ₩34,408 | ₩34,609 | +0.12% | 53.6만 |
|---|
| 2026.09.09 | ₩34,073 | ₩34,355 | ₩34,007 | ₩34,248 | +0.51% | 10.4만 |
|---|
| 2026.09.08 | ₩33,966 | ₩34,154 | ₩33,899 | ₩34,047 | +0.24% | 10.9만 |
|---|
| 2026.09.04 | ₩33,993 | ₩34,033 | ₩33,899 | ₩34,033 | +0.12% | 7.4만 |
|---|
| 2026.09.03 | ₩33,966 | ₩34,114 | ₩33,926 | ₩34,114 | +0.43% | 11.7만 |
|---|
| 2026.09.02 | ₩34,087 | ₩34,194 | ₩34,007 | ₩34,127 | +0.12% | 22.5만 |
|---|
| 2026.09.01 | ₩34,221 | ₩34,221 | ₩33,953 | ₩34,167 | -0.16% | 11.2만 |
|---|
| 2026.08.31 | ₩33,980 | ₩34,127 | ₩33,980 | ₩34,020 | +0.12% | 18.8만 |
|---|
| 2026.08.28 | ₩33,779 | ₩33,873 | ₩33,565 | ₩33,819 | +0.12% | 18.1만 |
|---|
| 2026.08.27 | ₩33,712 | ₩33,766 | ₩33,632 | ₩33,712 | 0.00% | 13.9만 |
|---|
| 2026.08.26 | ₩33,658 | ₩33,725 | ₩33,645 | ₩33,672 | +0.04% | 28.1만 |
|---|
| 2026.08.25 | ₩33,672 | ₩33,752 | ₩33,417 | ₩33,538 | -0.40% | 7.8만 |
|---|
| 2026.08.24 | ₩33,993 | ₩33,993 | ₩33,819 | ₩33,953 | -0.12% | 22.1만 |
|---|
| 2026.08.21 | ₩34,100 | ₩34,207 | ₩34,060 | ₩34,167 | +0.20% | 13.7만 |
|---|
| 2026.08.20 | ₩33,980 | ₩34,073 | ₩33,846 | ₩34,020 | +0.12% | 18.6만 |
|---|
| 2026.08.19 | ₩33,846 | ₩33,886 | ₩33,699 | ₩33,725 | -0.36% | 21.2만 |
|---|
| 2026.08.18 | ₩34,462 | ₩34,489 | ₩34,261 | ₩34,328 | -0.39% | 20.5만 |
|---|
| 2026.08.17 | ₩34,274 | ₩34,422 | ₩34,221 | ₩34,368 | +0.27% | 6.4만 |
|---|
| 2026.08.14 | ₩34,033 | ₩34,221 | ₩33,993 | ₩34,140 | +0.31% | 9만 |
|---|
| 2026.08.13 | ₩33,859 | ₩33,913 | ₩33,725 | ₩33,873 | +0.04% | 5.6만 |
|---|
| 2026.08.12 | ₩33,953 | ₩34,100 | ₩33,940 | ₩34,100 | +0.43% | 6.8만 |
|---|
| 2026.08.11 | ₩33,980 | ₩34,047 | ₩33,940 | ₩33,993 | +0.04% | 7.4만 |
|---|
| 2026.08.10 | ₩33,940 | ₩34,114 | ₩33,926 | ₩34,114 | +0.51% | 22.4만 |
|---|
| 2026.08.07 | ₩33,806 | ₩33,899 | ₩33,766 | ₩33,792 | -0.04% | 15.9만 |
|---|
| 2026.08.06 | ₩33,792 | ₩33,926 | ₩33,712 | ₩33,886 | +0.28% | 10.4만 |
|---|
| 2026.08.05 | ₩33,725 | ₩33,752 | ₩33,632 | ₩33,672 | -0.16% | 7.9만 |
|---|
| 2026.08.04 | ₩33,873 | ₩33,873 | ₩33,725 | ₩33,725 | -0.43% | 17만 |
|---|
| 2026.08.03 | ₩34,007 | ₩34,033 | ₩33,940 | ₩34,007 | 0.00% | 10.6만 |
|---|
| 2026.07.31 | ₩34,033 | ₩34,261 | ₩33,993 | ₩34,127 | +0.28% | 19.8만 |
|---|
| 2026.07.30 | ₩33,886 | ₩33,980 | ₩33,832 | ₩33,859 | -0.08% | 8.3만 |
|---|
| 2026.07.29 | ₩33,324 | ₩33,873 | ₩33,324 | ₩33,832 | +1.53% | 13.8만 |
|---|
| 2026.07.28 | ₩33,417 | ₩33,444 | ₩33,230 | ₩33,270 | -0.44% | 9.7만 |
|---|
| 2026.07.27 | ₩33,471 | ₩33,565 | ₩33,391 | ₩33,498 | +0.08% | 10.1만 |
|---|
| 2026.07.24 | ₩33,658 | ₩33,672 | ₩33,498 | ₩33,632 | -0.08% | 85.1만 |
|---|
| 2026.07.23 | ₩33,779 | ₩33,779 | ₩33,685 | ₩33,699 | -0.24% | 17.6만 |
|---|
| 2026.07.22 | ₩33,498 | ₩33,605 | ₩33,484 | ₩33,591 | +0.28% | 5.5만 |
|---|
| 2026.07.21 | ₩33,444 | ₩33,551 | ₩33,431 | ₩33,498 | +0.16% | 6.9만 |
|---|
| 2026.07.20 | ₩33,243 | ₩33,417 | ₩33,217 | ₩33,391 | +0.44% | 6.8만 |
|---|
| 2026.07.17 | ₩33,056 | ₩33,150 | ₩32,989 | ₩33,136 | +0.24% | 9만 |
|---|
| 2026.07.16 | ₩33,337 | ₩33,377 | ₩33,203 | ₩33,203 | -0.40% | 16.6만 |
|---|
| 2026.07.15 | ₩33,243 | ₩33,257 | ₩33,136 | ₩33,203 | -0.12% | 10.2만 |
|---|
| 2026.07.14 | ₩33,203 | ₩33,284 | ₩33,110 | ₩33,257 | +0.16% | 22만 |
|---|
| 2026.07.13 | ₩33,203 | ₩33,324 | ₩33,176 | ₩33,297 | +0.28% | 11.5만 |
|---|
| 2026.07.10 | ₩33,096 | ₩33,150 | ₩33,043 | ₩33,096 | 0.00% | 12.5만 |
|---|
| 2026.07.09 | ₩33,176 | ₩33,176 | ₩33,016 | ₩33,096 | -0.24% | 13만 |
|---|
| 2026.07.08 | ₩33,150 | ₩33,243 | ₩33,096 | ₩33,136 | -0.04% | 13.7만 |
|---|
| 2026.07.07 | ₩32,815 | ₩33,056 | ₩32,802 | ₩33,029 | +0.65% | 8.2만 |
|---|
| 2026.07.06 | ₩32,681 | ₩32,815 | ₩32,681 | ₩32,694 | +0.04% | 14.6만 |
|---|
| 2026.07.02 | ₩32,654 | ₩32,708 | ₩32,561 | ₩32,601 | -0.16% | 4.2만 |
|---|
| 2026.07.01 | ₩32,654 | ₩32,654 | ₩32,534 | ₩32,601 | -0.16% | 15.6만 |
|---|
| 2026.06.30 | ₩32,132 | ₩32,440 | ₩32,132 | ₩32,440 | +0.96% | 7.6만 |
|---|
| 2026.06.29 | ₩32,052 | ₩32,079 | ₩31,998 | ₩32,025 | -0.08% | 9.5만 |
|---|
| 2026.06.26 | ₩32,199 | ₩32,199 | ₩32,052 | ₩32,052 | -0.46% | 9.9만 |
|---|
| 2026.06.25 | ₩31,945 | ₩32,065 | ₩31,878 | ₩32,065 | +0.38% | 40.7만 |
|---|
| 2026.06.24 | ₩32,119 | ₩32,132 | ₩31,998 | ₩32,038 | -0.25% | 34.5만 |
|---|
| 2026.06.23 | ₩32,681 | ₩32,681 | ₩32,587 | ₩32,654 | -0.08% | 28.3만 |
|---|
| 2026.06.22 | ₩32,614 | ₩32,761 | ₩32,614 | ₩32,721 | +0.33% | 5.7만 |
|---|
| 2026.06.18 | ₩32,306 | ₩32,480 | ₩32,293 | ₩32,453 | +0.46% | 14.6만 |
|---|
| 2026.06.17 | ₩32,587 | ₩32,842 | ₩32,507 | ₩32,601 | +0.04% | 12.2만 |
|---|
| 2026.06.16 | ₩32,735 | ₩32,748 | ₩32,561 | ₩32,614 | -0.37% | 10.6만 |
|---|
| 2026.06.15 | ₩32,721 | ₩32,842 | ₩32,668 | ₩32,802 | +0.25% | 8.2만 |
|---|
| 2026.06.12 | ₩32,828 | ₩32,922 | ₩32,788 | ₩32,815 | -0.04% | 109.8만 |
|---|
| 2026.06.11 | ₩33,016 | ₩33,069 | ₩32,694 | ₩32,708 | -0.93% | 33.4만 |
|---|
| 2026.06.10 | ₩33,029 | ₩33,203 | ₩32,976 | ₩33,110 | +0.24% | 12.9만 |
|---|
| 2026.06.09 | ₩33,069 | ₩33,163 | ₩33,002 | ₩33,016 | -0.16% | 28.7만 |
|---|
| 2026.06.08 | ₩32,962 | ₩33,217 | ₩32,935 | ₩33,203 | +0.73% | 12.5만 |
|---|
| 2026.06.05 | ₩33,083 | ₩33,083 | ₩32,935 | ₩33,016 | -0.20% | 14.1만 |
|---|
| 2026.06.04 | ₩32,815 | ₩32,869 | ₩32,775 | ₩32,855 | +0.12% | 22.4만 |
|---|
| 2026.06.03 | ₩32,922 | ₩32,989 | ₩32,882 | ₩32,935 | +0.04% | 7.8만 |
|---|
| 2026.06.02 | ₩32,735 | ₩32,842 | ₩32,721 | ₩32,775 | +0.12% | 6.4만 |
|---|
| 2026.06.01 | ₩33,056 | ₩33,096 | ₩32,828 | ₩32,842 | -0.65% | 18만 |
|---|
| 2026.05.29 | ₩32,828 | ₩32,922 | ₩32,788 | ₩32,869 | +0.12% | 26.4만 |
|---|
| 2026.05.28 | ₩32,976 | ₩33,056 | ₩32,828 | ₩32,895 | -0.24% | 23만 |
|---|
| 2026.05.27 | ₩33,016 | ₩33,083 | ₩32,962 | ₩33,056 | +0.12% | 13.9만 |
|---|
| 2026.05.26 | ₩33,016 | ₩33,176 | ₩33,016 | ₩33,123 | +0.32% | 13.7만 |
|---|
| 2026.05.22 | ₩33,270 | ₩33,484 | ₩33,257 | ₩33,257 | -0.04% | 54.3만 |
|---|
| 2026.05.21 | ₩33,712 | ₩33,792 | ₩33,417 | ₩33,431 | -0.83% | 27.6만 |
|---|
| 2026.05.20 | ₩33,886 | ₩33,899 | ₩33,525 | ₩33,578 | -0.91% | 66.7만 |
|---|
| 2026.05.19 | ₩33,873 | ₩34,020 | ₩33,846 | ₩33,926 | +0.16% | 56.3만 |
|---|
| 2026.05.18 | ₩33,605 | ₩33,766 | ₩33,551 | ₩33,685 | +0.24% | 20.8만 |
|---|
| 2026.05.15 | ₩33,551 | ₩33,658 | ₩33,525 | ₩33,618 | +0.20% | 25.7만 |
|---|
| 2026.05.14 | ₩33,002 | ₩33,123 | ₩32,962 | ₩33,096 | +0.28% | 27.7만 |
|---|
| 2026.05.13 | ₩33,096 | ₩33,257 | ₩33,083 | ₩33,190 | +0.28% | 107만 |
|---|
| 2026.05.12 | ₩33,016 | ₩33,110 | ₩33,002 | ₩33,096 | +0.24% | 14.3만 |
|---|
| 2026.05.11 | ₩32,735 | ₩32,869 | ₩32,708 | ₩32,842 | +0.33% | 12.3만 |
|---|
| 2026.05.08 | ₩32,668 | ₩32,681 | ₩32,574 | ₩32,668 | 0.00% | 4.1만 |
|---|
| 2026.05.07 | ₩32,547 | ₩32,815 | ₩32,547 | ₩32,775 | +0.70% | 4.4만 |
|---|
| 2026.05.06 | ₩32,641 | ₩32,694 | ₩32,587 | ₩32,628 | -0.04% | 6.2만 |
|---|
| 2026.05.05 | ₩32,989 | ₩33,016 | ₩32,869 | ₩32,882 | -0.32% | 10.8만 |
|---|
| 2026.05.04 | ₩32,922 | ₩33,150 | ₩32,909 | ₩33,043 | +0.37% | 19.4만 |
|---|
| 2026.05.01 | ₩32,855 | ₩32,895 | ₩32,641 | ₩32,828 | -0.08% | 12만 |
|---|
| 2026.04.30 | ₩32,775 | ₩33,002 | ₩32,775 | ₩32,922 | +0.45% | 25.7만 |
|---|
| 2026.04.29 | ₩32,761 | ₩32,922 | ₩32,748 | ₩32,882 | +0.37% | 27.1만 |
|---|
| 2026.04.28 | ₩32,694 | ₩32,775 | ₩32,614 | ₩32,614 | -0.25% | 11.4만 |
|---|
| 2026.04.27 | ₩32,574 | ₩32,681 | ₩32,520 | ₩32,641 | +0.21% | 13.5만 |
|---|
| 2026.04.24 | ₩32,561 | ₩32,628 | ₩32,440 | ₩32,467 | -0.29% | 7.7만 |
|---|
| 2026.04.23 | ₩32,400 | ₩32,628 | ₩32,333 | ₩32,494 | +0.29% | 11만 |
|---|
| 2026.04.22 | ₩32,333 | ₩32,440 | ₩32,266 | ₩32,427 | +0.29% | 9.3만 |
|---|
| 2026.04.21 | ₩32,346 | ₩32,520 | ₩32,320 | ₩32,480 | +0.41% | 9.7만 |
|---|
| 2026.04.20 | ₩32,306 | ₩32,427 | ₩32,293 | ₩32,306 | 0.00% | 7.7만 |
|---|
| 2026.04.17 | ₩32,333 | ₩32,360 | ₩32,253 | ₩32,306 | -0.08% | 12.4만 |
|---|
| 2026.04.16 | ₩32,346 | ₩32,601 | ₩32,333 | ₩32,561 | +0.66% | 12.2만 |
|---|
| 2026.04.15 | ₩32,293 | ₩32,413 | ₩32,293 | ₩32,346 | +0.17% | 9.8만 |
|---|
| 2026.04.14 | ₩32,440 | ₩32,440 | ₩32,212 | ₩32,253 | -0.58% | 5.3만 |
|---|
| 2026.04.13 | ₩32,507 | ₩32,587 | ₩32,360 | ₩32,373 | -0.41% | 93.8만 |
|---|
| 2026.04.10 | ₩32,453 | ₩32,534 | ₩32,427 | ₩32,453 | 0.00% | 5.6만 |
|---|
| 2026.04.09 | ₩32,387 | ₩32,494 | ₩32,239 | ₩32,387 | 0.00% | 19만 |
|---|
| 2026.04.08 | ₩32,132 | ₩32,373 | ₩32,132 | ₩32,306 | +0.54% | 13.6만 |
|---|
| 2026.04.07 | ₩32,440 | ₩32,681 | ₩32,387 | ₩32,427 | -0.04% | 11만 |
|---|
| 2026.04.06 | ₩32,440 | ₩32,494 | ₩32,333 | ₩32,400 | -0.12% | 28.7만 |
|---|
| 2026.04.02 | ₩32,547 | ₩32,574 | ₩32,320 | ₩32,373 | -0.53% | 23.4만 |
|---|
| 2026.04.01 | ₩32,507 | ₩32,520 | ₩32,346 | ₩32,494 | -0.04% | 12만 |
|---|
| 2026.03.31 | ₩32,373 | ₩32,520 | ₩32,293 | ₩32,440 | +0.21% | 19.8만 |
|---|
| 2026.03.30 | ₩32,534 | ₩32,561 | ₩32,387 | ₩32,440 | -0.29% | 15만 |
|---|
| 2026.03.27 | ₩32,935 | ₩32,935 | ₩32,721 | ₩32,895 | -0.12% | 15.1만 |
|---|
| 2026.03.26 | ₩32,587 | ₩32,735 | ₩32,507 | ₩32,681 | +0.29% | 21.5만 |
|---|
| 2026.03.25 | ₩32,453 | ₩32,520 | ₩32,387 | ₩32,440 | -0.04% | 11.8만 |
|---|
| 2026.03.24 | ₩32,962 | ₩33,002 | ₩32,735 | ₩32,802 | -0.49% | 12.7만 |
|---|
| 2026.03.23 | ₩32,748 | ₩32,869 | ₩32,561 | ₩32,694 | -0.16% | 24.3만 |
|---|
| 2026.03.20 | ₩32,547 | ₩32,935 | ₩32,534 | ₩32,895 | +1.07% | 18.4만 |
|---|
| 2026.03.19 | ₩32,440 | ₩32,453 | ₩32,172 | ₩32,279 | -0.50% | 10.6만 |
|---|
| 2026.03.18 | ₩32,320 | ₩32,480 | ₩32,279 | ₩32,453 | +0.41% | 12.4만 |
|---|
| 2026.03.17 | ₩32,306 | ₩32,320 | ₩32,239 | ₩32,279 | -0.08% | 6.2만 |
|---|
| 2026.03.16 | ₩32,387 | ₩32,453 | ₩32,320 | ₩32,387 | 0.00% | 85.1만 |
|---|
| 2026.03.13 | ₩32,453 | ₩32,628 | ₩32,387 | ₩32,601 | +0.45% | 13.7만 |
|---|
| 2026.03.12 | ₩32,467 | ₩32,480 | ₩32,333 | ₩32,413 | -0.16% | 13만 |
|---|
| 2026.03.11 | ₩32,132 | ₩32,373 | ₩32,132 | ₩32,346 | +0.67% | 24.3만 |
|---|
| 2026.03.10 | ₩31,744 | ₩31,945 | ₩31,717 | ₩31,918 | +0.55% | 10.9만 |
|---|
| 2026.03.09 | ₩31,958 | ₩31,958 | ₩31,570 | ₩31,597 | -1.13% | 13만 |
|---|
| 2026.03.06 | ₩31,905 | ₩32,025 | ₩31,690 | ₩31,864 | -0.13% | 13.1만 |
|---|
| 2026.03.05 | ₩31,811 | ₩31,851 | ₩31,677 | ₩31,717 | -0.29% | 8.8만 |
|---|
| 2026.03.04 | ₩31,570 | ₩31,623 | ₩31,516 | ₩31,610 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩31,650 | ₩31,677 | ₩31,423 | ₩31,516 | -0.42% | 13.1만 |
|---|
| 2026.03.02 | ₩31,289 | ₩31,530 | ₩31,289 | ₩31,409 | +0.39% | 12.5만 |
|---|
| 2026.02.27 | ₩31,168 | ₩31,195 | ₩31,115 | ₩31,168 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩31,369 | ₩31,369 | ₩31,275 | ₩31,302 | -0.21% | 5.6만 |
|---|
| 2026.02.25 | ₩31,476 | ₩31,476 | ₩31,369 | ₩31,436 | -0.13% | 3.2만 |
|---|
| 2026.02.24 | ₩31,409 | ₩31,463 | ₩31,369 | ₩31,423 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩31,543 | ₩31,543 | ₩31,382 | ₩31,476 | -0.21% | 6.2만 |
|---|
| 2026.02.20 | ₩31,490 | ₩31,731 | ₩31,476 | ₩31,543 | +0.17% | 13.3만 |
|---|
| 2026.02.19 | ₩31,583 | ₩31,583 | ₩31,463 | ₩31,463 | -0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩31,449 | ₩31,543 | ₩31,423 | ₩31,543 | +0.30% | 6.5만 |
|---|
| 2026.02.17 | ₩31,369 | ₩31,423 | ₩31,315 | ₩31,396 | +0.09% | 9.7만 |
|---|
| 2026.02.13 | ₩31,463 | ₩31,503 | ₩31,423 | ₩31,423 | -0.13% | 13.2만 |
|---|
| 2026.02.12 | ₩31,891 | ₩31,918 | ₩31,570 | ₩31,570 | -1.01% | 12.4만 |
|---|
| 2026.02.11 | ₩32,038 | ₩32,052 | ₩31,878 | ₩32,012 | -0.08% | 5.3만 |
|---|
| 2026.02.10 | ₩31,958 | ₩31,958 | ₩31,838 | ₩31,838 | -0.38% | 12.4만 |
|---|
| 2026.02.09 | ₩32,320 | ₩32,387 | ₩32,212 | ₩32,239 | -0.25% | 10.8만 |
|---|
| 2026.02.06 | ₩32,226 | ₩32,320 | ₩32,199 | ₩32,199 | -0.08% | 9.3만 |
|---|
| 2026.02.05 | ₩32,413 | ₩32,467 | ₩32,199 | ₩32,199 | -0.66% | 13.7만 |
|---|
| 2026.02.04 | ₩32,534 | ₩32,574 | ₩32,494 | ₩32,561 | +0.08% | 11.7만 |
|---|
| 2026.02.03 | ₩32,561 | ₩32,587 | ₩32,440 | ₩32,494 | -0.21% | 14.7만 |
|---|
| 2026.02.02 | ₩32,373 | ₩32,534 | ₩32,346 | ₩32,520 | +0.45% | 14.6만 |
|---|
| 2026.01.30 | ₩32,346 | ₩32,467 | ₩32,279 | ₩32,413 | +0.21% | 10.9만 |
|---|
| 2026.01.29 | ₩32,440 | ₩32,440 | ₩32,212 | ₩32,253 | -0.58% | 9.8만 |
|---|
| 2026.01.28 | ₩32,320 | ₩32,360 | ₩32,239 | ₩32,266 | -0.17% | 8.5만 |
|---|
| 2026.01.27 | ₩32,065 | ₩32,226 | ₩32,025 | ₩32,199 | +0.42% | 3.7만 |
|---|
| 2026.01.26 | ₩31,958 | ₩32,025 | ₩31,918 | ₩31,971 | +0.04% | 8만 |
|---|
| 2026.01.23 | ₩32,146 | ₩32,266 | ₩32,079 | ₩32,119 | -0.08% | 11.8만 |
|---|
| 2026.01.22 | ₩32,333 | ₩32,373 | ₩32,172 | ₩32,186 | -0.46% | 13.7만 |
|---|
| 2026.01.21 | ₩32,494 | ₩32,574 | ₩32,266 | ₩32,293 | -0.62% | 19.8만 |
|---|
| 2026.01.20 | ₩32,587 | ₩32,614 | ₩32,440 | ₩32,561 | -0.08% | 22.2만 |
|---|
| 2026.01.16 | ₩32,025 | ₩32,172 | ₩31,958 | ₩32,119 | +0.29% | 9.7만 |
|---|
| 2026.01.15 | ₩31,824 | ₩31,931 | ₩31,797 | ₩31,905 | +0.25% | 4.4만 |
|---|
| 2026.01.14 | ₩32,052 | ₩32,065 | ₩31,891 | ₩31,905 | -0.46% | 10.4만 |
|---|
| 2026.01.13 | ₩32,079 | ₩32,172 | ₩32,079 | ₩32,105 | +0.08% | 4.5만 |
|---|
| 2026.01.12 | ₩32,212 | ₩32,253 | ₩32,079 | ₩32,146 | -0.21% | 8만 |
|---|
| 2026.01.09 | ₩32,293 | ₩32,346 | ₩32,025 | ₩32,065 | -0.70% | 10.4만 |
|---|
| 2026.01.08 | ₩32,266 | ₩32,279 | ₩32,199 | ₩32,266 | 0.00% | 4.1만 |
|---|
| 2026.01.07 | ₩32,079 | ₩32,186 | ₩32,012 | ₩32,092 | +0.04% | 3.4만 |
|---|
| 2026.01.06 | ₩32,293 | ₩32,400 | ₩32,239 | ₩32,239 | -0.17% | 12.4만 |
|---|
| 2026.01.05 | ₩32,306 | ₩32,320 | ₩32,172 | ₩32,199 | -0.33% | 8.9만 |
|---|
| 2026.01.02 | ₩32,172 | ₩32,480 | ₩32,159 | ₩32,333 | +0.50% | 11.7만 |
|---|
| 2025.12.31 | ₩32,105 | ₩32,293 | ₩32,025 | ₩32,293 | +0.58% | 8.1만 |
|---|
| 2025.12.30 | ₩32,079 | ₩32,079 | ₩31,958 | ₩31,985 | -0.29% | 6.1만 |
|---|
| 2025.12.29 | ₩31,998 | ₩32,038 | ₩31,945 | ₩31,958 | -0.13% | 5.2만 |
|---|
| 2025.12.26 | ₩31,918 | ₩32,105 | ₩31,905 | ₩32,052 | +0.42% | 4.5만 |
|---|
| 2025.12.24 | ₩32,038 | ₩32,052 | ₩31,918 | ₩31,945 | -0.29% | 2.3만 |
|---|
| 2025.12.23 | ₩32,561 | ₩32,574 | ₩32,373 | ₩32,373 | -0.58% | 7만 |
|---|
| 2025.12.22 | ₩32,427 | ₩32,507 | ₩32,427 | ₩32,480 | +0.17% | 6.8만 |
|---|
| 2025.12.19 | ₩32,373 | ₩32,427 | ₩32,306 | ₩32,400 | +0.08% | 4.9만 |
|---|
| 2025.12.18 | ₩32,279 | ₩32,293 | ₩32,186 | ₩32,239 | -0.12% | 5.4만 |
|---|
| 2025.12.17 | ₩32,453 | ₩32,453 | ₩32,333 | ₩32,387 | -0.21% | 5.7만 |
|---|
| 2025.12.16 | ₩32,614 | ₩32,614 | ₩32,346 | ₩32,360 | -0.78% | 5.7만 |
|---|
| 2025.12.15 | ₩32,427 | ₩32,561 | ₩32,360 | ₩32,561 | +0.41% | 7만 |
|---|
| 2025.12.12 | ₩32,507 | ₩32,614 | ₩32,507 | ₩32,561 | +0.16% | 6.9만 |
|---|
| 2025.12.11 | ₩32,025 | ₩32,239 | ₩32,025 | ₩32,212 | +0.59% | 4.7만 |
|---|
| 2025.12.10 | ₩32,293 | ₩32,346 | ₩32,132 | ₩32,146 | -0.46% | 8.2만 |
|---|
| 2025.12.09 | ₩32,172 | ₩32,333 | ₩32,159 | ₩32,293 | +0.37% | 6.9만 |
|---|
| 2025.12.08 | ₩32,226 | ₩32,427 | ₩32,226 | ₩32,333 | +0.33% | 11.1만 |
|---|
| 2025.12.05 | ₩32,079 | ₩32,266 | ₩32,079 | ₩32,226 | +0.46% | 10.3만 |
|---|
| 2025.12.04 | ₩31,931 | ₩32,079 | ₩31,931 | ₩32,012 | +0.25% | 9만 |
|---|
| 2025.12.03 | ₩31,891 | ₩31,985 | ₩31,838 | ₩31,905 | +0.04% | 4.2만 |
|---|
| 2025.12.02 | ₩32,052 | ₩32,079 | ₩31,905 | ₩31,905 | -0.46% | 7.2만 |
|---|
| 2025.12.01 | ₩31,918 | ₩31,985 | ₩31,891 | ₩31,931 | +0.04% | 9.6만 |
|---|
| 2025.11.28 | ₩31,463 | ₩31,610 | ₩31,463 | ₩31,610 | +0.47% | 1만 |
|---|
| 2025.11.26 | ₩31,570 | ₩31,650 | ₩31,382 | ₩31,396 | -0.55% | 4.8만 |
|---|
| 2025.11.25 | ₩31,516 | ₩31,556 | ₩31,409 | ₩31,530 | +0.04% | 2.5만 |
|---|
| 2025.11.24 | ₩31,610 | ₩31,664 | ₩31,583 | ₩31,623 | +0.04% | 5.1만 |
|---|
| 2025.11.21 | ₩31,704 | ₩31,864 | ₩31,704 | ₩31,784 | +0.25% | 6만 |
|---|
| 2025.11.20 | ₩31,905 | ₩31,931 | ₩31,784 | ₩31,851 | -0.17% | 3.1만 |
|---|
| 2025.11.19 | ₩31,838 | ₩31,985 | ₩31,824 | ₩31,945 | +0.34% | 4.5만 |
|---|
| 2025.11.18 | ₩31,797 | ₩31,985 | ₩31,771 | ₩31,931 | +0.42% | 3만 |
|---|
| 2025.11.17 | ₩31,905 | ₩31,931 | ₩31,824 | ₩31,864 | -0.13% | 6.4만 |
|---|
| 2025.11.14 | ₩31,610 | ₩31,958 | ₩31,610 | ₩31,918 | +0.97% | 6.3만 |
|---|
| 2025.11.13 | ₩31,637 | ₩31,757 | ₩31,583 | ₩31,744 | +0.34% | 12.5만 |
|---|
| 2025.11.12 | ₩31,583 | ₩31,583 | ₩31,436 | ₩31,503 | -0.25% | 5.5만 |
|---|
| 2025.11.11 | ₩31,583 | ₩31,597 | ₩31,516 | ₩31,543 | -0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩31,704 | ₩31,757 | ₩31,664 | ₩31,704 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩31,744 | ₩31,757 | ₩31,583 | ₩31,690 | -0.17% | 2.7만 |
|---|
| 2025.11.06 | ₩31,664 | ₩31,664 | ₩31,583 | ₩31,610 | -0.17% | 16.8만 |
|---|
| 2025.11.05 | ₩31,690 | ₩31,905 | ₩31,690 | ₩31,811 | +0.38% | 7.1만 |
|---|
| 2025.11.04 | ₩31,597 | ₩31,597 | ₩31,503 | ₩31,516 | -0.25% | 3.7만 |
|---|
| 2025.11.03 | ₩31,623 | ₩31,690 | ₩31,543 | ₩31,610 | -0.04% | 7.1만 |
|---|
| 2025.10.31 | ₩31,449 | ₩31,543 | ₩31,396 | ₩31,503 | +0.17% | 10.8만 |
|---|
| 2025.10.30 | ₩31,463 | ₩31,476 | ₩31,262 | ₩31,409 | -0.17% | 20만 |
|---|
| 2025.10.29 | ₩30,954 | ₩31,235 | ₩30,941 | ₩31,208 | +0.82% | 14.9만 |
|---|
| 2025.10.28 | ₩30,954 | ₩30,967 | ₩30,847 | ₩30,914 | -0.13% | 2.9만 |
|---|
| 2025.10.27 | ₩31,128 | ₩31,182 | ₩30,981 | ₩30,981 | -0.47% | 2.9만 |
|---|
| 2025.10.24 | ₩31,021 | ₩31,168 | ₩31,021 | ₩31,048 | +0.09% | 8.7만 |
|---|
| 2025.10.23 | ₩31,008 | ₩31,101 | ₩30,941 | ₩31,048 | +0.13% | 4.4만 |
|---|
| 2025.10.22 | ₩30,874 | ₩30,927 | ₩30,820 | ₩30,874 | 0.00% | 5.1만 |
|---|
| 2025.10.21 | ₩30,860 | ₩30,887 | ₩30,807 | ₩30,847 | -0.04% | 5만 |
|---|
| 2025.10.20 | ₩31,061 | ₩31,088 | ₩30,994 | ₩31,008 | -0.17% | 6.1만 |
|---|
| 2025.10.17 | ₩31,115 | ₩31,208 | ₩31,101 | ₩31,101 | -0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩31,329 | ₩31,342 | ₩31,008 | ₩31,048 | -0.90% | 11.8만 |
|---|
| 2025.10.15 | ₩31,195 | ₩31,356 | ₩31,088 | ₩31,275 | +0.26% | 5.7만 |
|---|
| 2025.10.14 | ₩31,275 | ₩31,369 | ₩31,195 | ₩31,195 | -0.26% | 4.7만 |
|---|
| 2025.10.13 | ₩31,382 | ₩31,543 | ₩31,315 | ₩31,329 | -0.17% | 6만 |
|---|
| 2025.10.10 | ₩31,530 | ₩31,543 | ₩31,262 | ₩31,315 | -0.68% | 9.7만 |
|---|