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 | ₩35,852 | ₩35,999 | ₩35,744 | ₩35,785 | -0.19% | 29.6만 |
| 2026.10.08 | ₩36,120 | ₩36,160 | ₩35,785 | ₩35,798 | -0.89% | 28.3만 |
| 2026.10.07 | ₩36,469 | ₩36,495 | ₩36,080 | ₩36,147 | -0.88% | 44.6만 |
| 2026.10.06 | ₩36,160 | ₩36,160 | ₩35,932 | ₩36,106 | -0.15% | 22.2만 |
| 2026.10.05 | ₩36,147 | ₩36,361 | ₩36,106 | ₩36,187 | +0.11% | 26만 |
| 2026.10.02 | ₩35,717 | ₩36,039 | ₩35,583 | ₩35,999 | +0.79% | 34.4만 |
| 2026.10.01 | ₩36,348 | ₩36,348 | ₩35,650 | ₩35,811 | -1.48% | 47.1만 |
| 2026.09.30 | ₩35,798 | ₩36,053 | ₩35,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,959 |
| +0.45% |
| 118.5만 |
| 2026.09.29 | ₩35,597 | ₩35,919 | ₩35,597 | ₩35,744 | +0.41% | 36.5만 |
|---|
| 2026.09.28 | ₩35,570 | ₩35,717 | ₩35,463 | ₩35,543 | -0.08% | 24만 |
|---|
| 2026.09.25 | ₩35,168 | ₩35,449 | ₩35,168 | ₩35,235 | +0.19% | 24만 |
|---|
| 2026.09.24 | ₩34,779 | ₩35,181 | ₩34,698 | ₩35,127 | +1.00% | 58.7만 |
|---|
| 2026.09.23 | ₩34,269 | ₩34,819 | ₩34,269 | ₩34,712 | +1.29% | 9.8만 |
|---|
| 2026.09.22 | ₩34,242 | ₩34,416 | ₩34,242 | ₩34,336 | +0.27% | 10.3만 |
|---|
| 2026.09.21 | ₩34,336 | ₩34,430 | ₩34,323 | ₩34,323 | -0.04% | 9.1만 |
|---|
| 2026.09.18 | ₩34,443 | ₩34,591 | ₩34,443 | ₩34,577 | +0.39% | 8.8만 |
|---|
| 2026.09.17 | ₩34,443 | ₩34,457 | ₩34,296 | ₩34,296 | -0.43% | 13만 |
|---|
| 2026.09.16 | ₩34,685 | ₩34,685 | ₩34,390 | ₩34,658 | -0.08% | 16.2만 |
|---|
| 2026.09.15 | ₩34,819 | ₩34,846 | ₩34,712 | ₩34,779 | -0.12% | 14.8만 |
|---|
| 2026.09.14 | ₩34,712 | ₩34,873 | ₩34,497 | ₩34,671 | -0.12% | 33.6만 |
|---|
| 2026.09.11 | ₩34,484 | ₩34,712 | ₩34,430 | ₩34,671 | +0.54% | 14.5만 |
|---|
| 2026.09.10 | ₩34,631 | ₩34,752 | ₩34,470 | ₩34,671 | +0.12% | 53.6만 |
|---|
| 2026.09.09 | ₩34,135 | ₩34,416 | ₩34,068 | ₩34,309 | +0.51% | 10.4만 |
|---|
| 2026.09.08 | ₩34,028 | ₩34,215 | ₩33,960 | ₩34,108 | +0.24% | 10.9만 |
|---|
| 2026.09.04 | ₩34,054 | ₩34,095 | ₩33,960 | ₩34,095 | +0.12% | 7.4만 |
|---|
| 2026.09.03 | ₩34,028 | ₩34,175 | ₩33,987 | ₩34,175 | +0.43% | 11.7만 |
|---|
| 2026.09.02 | ₩34,148 | ₩34,256 | ₩34,068 | ₩34,188 | +0.12% | 22.5만 |
|---|
| 2026.09.01 | ₩34,282 | ₩34,282 | ₩34,014 | ₩34,229 | -0.16% | 11.2만 |
|---|
| 2026.08.31 | ₩34,041 | ₩34,188 | ₩34,041 | ₩34,081 | +0.12% | 18.8만 |
|---|
| 2026.08.28 | ₩33,840 | ₩33,934 | ₩33,625 | ₩33,880 | +0.12% | 18.1만 |
|---|
| 2026.08.27 | ₩33,773 | ₩33,826 | ₩33,692 | ₩33,773 | 0.00% | 13.9만 |
|---|
| 2026.08.26 | ₩33,719 | ₩33,786 | ₩33,706 | ₩33,732 | +0.04% | 28.1만 |
|---|
| 2026.08.25 | ₩33,732 | ₩33,813 | ₩33,478 | ₩33,598 | -0.40% | 7.8만 |
|---|
| 2026.08.24 | ₩34,054 | ₩34,054 | ₩33,880 | ₩34,014 | -0.12% | 22.1만 |
|---|
| 2026.08.21 | ₩34,162 | ₩34,269 | ₩34,121 | ₩34,229 | +0.20% | 13.7만 |
|---|
| 2026.08.20 | ₩34,041 | ₩34,135 | ₩33,907 | ₩34,081 | +0.12% | 18.6만 |
|---|
| 2026.08.19 | ₩33,907 | ₩33,947 | ₩33,759 | ₩33,786 | -0.36% | 21.2만 |
|---|
| 2026.08.18 | ₩34,524 | ₩34,551 | ₩34,323 | ₩34,390 | -0.39% | 20.5만 |
|---|
| 2026.08.17 | ₩34,336 | ₩34,484 | ₩34,282 | ₩34,430 | +0.27% | 6.4만 |
|---|
| 2026.08.14 | ₩34,095 | ₩34,282 | ₩34,054 | ₩34,202 | +0.31% | 9만 |
|---|
| 2026.08.13 | ₩33,920 | ₩33,974 | ₩33,786 | ₩33,934 | +0.04% | 5.6만 |
|---|
| 2026.08.12 | ₩34,014 | ₩34,162 | ₩34,001 | ₩34,162 | +0.43% | 6.8만 |
|---|
| 2026.08.11 | ₩34,041 | ₩34,108 | ₩34,001 | ₩34,054 | +0.04% | 7.4만 |
|---|
| 2026.08.10 | ₩34,001 | ₩34,175 | ₩33,987 | ₩34,175 | +0.51% | 22.4만 |
|---|
| 2026.08.07 | ₩33,867 | ₩33,960 | ₩33,826 | ₩33,853 | -0.04% | 15.9만 |
|---|
| 2026.08.06 | ₩33,853 | ₩33,987 | ₩33,773 | ₩33,947 | +0.28% | 10.4만 |
|---|
| 2026.08.05 | ₩33,786 | ₩33,813 | ₩33,692 | ₩33,732 | -0.16% | 7.9만 |
|---|
| 2026.08.04 | ₩33,934 | ₩33,934 | ₩33,786 | ₩33,786 | -0.43% | 17만 |
|---|
| 2026.08.03 | ₩34,068 | ₩34,095 | ₩34,001 | ₩34,068 | 0.00% | 10.6만 |
|---|
| 2026.07.31 | ₩34,095 | ₩34,323 | ₩34,054 | ₩34,188 | +0.28% | 19.8만 |
|---|
| 2026.07.30 | ₩33,947 | ₩34,041 | ₩33,893 | ₩33,920 | -0.08% | 8.3만 |
|---|
| 2026.07.29 | ₩33,384 | ₩33,934 | ₩33,384 | ₩33,893 | +1.53% | 13.8만 |
|---|
| 2026.07.28 | ₩33,478 | ₩33,504 | ₩33,290 | ₩33,330 | -0.44% | 9.7만 |
|---|
| 2026.07.27 | ₩33,531 | ₩33,625 | ₩33,451 | ₩33,558 | +0.08% | 10.1만 |
|---|
| 2026.07.24 | ₩33,719 | ₩33,732 | ₩33,558 | ₩33,692 | -0.08% | 85.1만 |
|---|
| 2026.07.23 | ₩33,840 | ₩33,840 | ₩33,746 | ₩33,759 | -0.24% | 17.6만 |
|---|
| 2026.07.22 | ₩33,558 | ₩33,665 | ₩33,545 | ₩33,652 | +0.28% | 5.5만 |
|---|
| 2026.07.21 | ₩33,504 | ₩33,612 | ₩33,491 | ₩33,558 | +0.16% | 6.9만 |
|---|
| 2026.07.20 | ₩33,303 | ₩33,478 | ₩33,276 | ₩33,451 | +0.44% | 6.8만 |
|---|
| 2026.07.17 | ₩33,115 | ₩33,209 | ₩33,048 | ₩33,196 | +0.24% | 9만 |
|---|
| 2026.07.16 | ₩33,397 | ₩33,437 | ₩33,263 | ₩33,263 | -0.40% | 16.6만 |
|---|
| 2026.07.15 | ₩33,303 | ₩33,317 | ₩33,196 | ₩33,263 | -0.12% | 10.2만 |
|---|
| 2026.07.14 | ₩33,263 | ₩33,343 | ₩33,169 | ₩33,317 | +0.16% | 22만 |
|---|
| 2026.07.13 | ₩33,263 | ₩33,384 | ₩33,236 | ₩33,357 | +0.28% | 11.5만 |
|---|
| 2026.07.10 | ₩33,156 | ₩33,209 | ₩33,102 | ₩33,156 | 0.00% | 12.5만 |
|---|
| 2026.07.09 | ₩33,236 | ₩33,236 | ₩33,075 | ₩33,156 | -0.24% | 13만 |
|---|
| 2026.07.08 | ₩33,209 | ₩33,303 | ₩33,156 | ₩33,196 | -0.04% | 13.7만 |
|---|
| 2026.07.07 | ₩32,874 | ₩33,115 | ₩32,861 | ₩33,089 | +0.65% | 8.2만 |
|---|
| 2026.07.06 | ₩32,740 | ₩32,874 | ₩32,740 | ₩32,753 | +0.04% | 14.6만 |
|---|
| 2026.07.02 | ₩32,713 | ₩32,767 | ₩32,619 | ₩32,659 | -0.16% | 4.2만 |
|---|
| 2026.07.01 | ₩32,713 | ₩32,713 | ₩32,592 | ₩32,659 | -0.16% | 15.6만 |
|---|
| 2026.06.30 | ₩32,190 | ₩32,498 | ₩32,190 | ₩32,498 | +0.96% | 7.6만 |
|---|
| 2026.06.29 | ₩32,110 | ₩32,136 | ₩32,056 | ₩32,083 | -0.08% | 9.5만 |
|---|
| 2026.06.26 | ₩32,257 | ₩32,257 | ₩32,110 | ₩32,110 | -0.46% | 9.9만 |
|---|
| 2026.06.25 | ₩32,002 | ₩32,123 | ₩31,935 | ₩32,123 | +0.38% | 40.7만 |
|---|
| 2026.06.24 | ₩32,177 | ₩32,190 | ₩32,056 | ₩32,096 | -0.25% | 34.5만 |
|---|
| 2026.06.23 | ₩32,740 | ₩32,740 | ₩32,646 | ₩32,713 | -0.08% | 28.3만 |
|---|
| 2026.06.22 | ₩32,673 | ₩32,820 | ₩32,673 | ₩32,780 | +0.33% | 5.7만 |
|---|
| 2026.06.18 | ₩32,364 | ₩32,539 | ₩32,351 | ₩32,512 | +0.46% | 14.6만 |
|---|
| 2026.06.17 | ₩32,646 | ₩32,901 | ₩32,566 | ₩32,659 | +0.04% | 12.2만 |
|---|
| 2026.06.16 | ₩32,794 | ₩32,807 | ₩32,619 | ₩32,673 | -0.37% | 10.6만 |
|---|
| 2026.06.15 | ₩32,780 | ₩32,901 | ₩32,726 | ₩32,861 | +0.25% | 8.2만 |
|---|
| 2026.06.12 | ₩32,887 | ₩32,981 | ₩32,847 | ₩32,874 | -0.04% | 109.8만 |
|---|
| 2026.06.11 | ₩33,075 | ₩33,129 | ₩32,753 | ₩32,767 | -0.93% | 33.4만 |
|---|
| 2026.06.10 | ₩33,089 | ₩33,263 | ₩33,035 | ₩33,169 | +0.24% | 12.9만 |
|---|
| 2026.06.09 | ₩33,129 | ₩33,223 | ₩33,062 | ₩33,075 | -0.16% | 28.7만 |
|---|
| 2026.06.08 | ₩33,022 | ₩33,276 | ₩32,995 | ₩33,263 | +0.73% | 12.5만 |
|---|
| 2026.06.05 | ₩33,142 | ₩33,142 | ₩32,995 | ₩33,075 | -0.20% | 14.1만 |
|---|
| 2026.06.04 | ₩32,874 | ₩32,928 | ₩32,834 | ₩32,914 | +0.12% | 22.4만 |
|---|
| 2026.06.03 | ₩32,981 | ₩33,048 | ₩32,941 | ₩32,995 | +0.04% | 7.8만 |
|---|
| 2026.06.02 | ₩32,794 | ₩32,901 | ₩32,780 | ₩32,834 | +0.12% | 6.4만 |
|---|
| 2026.06.01 | ₩33,115 | ₩33,156 | ₩32,887 | ₩32,901 | -0.65% | 18만 |
|---|
| 2026.05.29 | ₩32,887 | ₩32,981 | ₩32,847 | ₩32,928 | +0.12% | 26.4만 |
|---|
| 2026.05.28 | ₩33,035 | ₩33,115 | ₩32,887 | ₩32,955 | -0.24% | 23만 |
|---|
| 2026.05.27 | ₩33,075 | ₩33,142 | ₩33,022 | ₩33,115 | +0.12% | 13.9만 |
|---|
| 2026.05.26 | ₩33,075 | ₩33,236 | ₩33,075 | ₩33,183 | +0.32% | 13.7만 |
|---|
| 2026.05.22 | ₩33,330 | ₩33,545 | ₩33,317 | ₩33,317 | -0.04% | 54.3만 |
|---|
| 2026.05.21 | ₩33,773 | ₩33,853 | ₩33,478 | ₩33,491 | -0.83% | 27.6만 |
|---|
| 2026.05.20 | ₩33,947 | ₩33,960 | ₩33,585 | ₩33,639 | -0.91% | 66.7만 |
|---|
| 2026.05.19 | ₩33,934 | ₩34,081 | ₩33,907 | ₩33,987 | +0.16% | 56.3만 |
|---|
| 2026.05.18 | ₩33,665 | ₩33,826 | ₩33,612 | ₩33,746 | +0.24% | 20.8만 |
|---|
| 2026.05.15 | ₩33,612 | ₩33,719 | ₩33,585 | ₩33,679 | +0.20% | 25.7만 |
|---|
| 2026.05.14 | ₩33,062 | ₩33,183 | ₩33,022 | ₩33,156 | +0.28% | 27.7만 |
|---|
| 2026.05.13 | ₩33,156 | ₩33,317 | ₩33,142 | ₩33,250 | +0.28% | 107만 |
|---|
| 2026.05.12 | ₩33,075 | ₩33,169 | ₩33,062 | ₩33,156 | +0.24% | 14.3만 |
|---|
| 2026.05.11 | ₩32,794 | ₩32,928 | ₩32,767 | ₩32,901 | +0.33% | 12.3만 |
|---|
| 2026.05.08 | ₩32,726 | ₩32,740 | ₩32,633 | ₩32,726 | 0.00% | 4.1만 |
|---|
| 2026.05.07 | ₩32,606 | ₩32,874 | ₩32,606 | ₩32,834 | +0.70% | 4.4만 |
|---|
| 2026.05.06 | ₩32,700 | ₩32,753 | ₩32,646 | ₩32,686 | -0.04% | 6.2만 |
|---|
| 2026.05.05 | ₩33,048 | ₩33,075 | ₩32,928 | ₩32,941 | -0.32% | 10.8만 |
|---|
| 2026.05.04 | ₩32,981 | ₩33,209 | ₩32,968 | ₩33,102 | +0.37% | 19.4만 |
|---|
| 2026.05.01 | ₩32,914 | ₩32,955 | ₩32,700 | ₩32,887 | -0.08% | 12만 |
|---|
| 2026.04.30 | ₩32,834 | ₩33,062 | ₩32,834 | ₩32,981 | +0.45% | 25.7만 |
|---|
| 2026.04.29 | ₩32,820 | ₩32,981 | ₩32,807 | ₩32,941 | +0.37% | 27.1만 |
|---|
| 2026.04.28 | ₩32,753 | ₩32,834 | ₩32,673 | ₩32,673 | -0.25% | 11.4만 |
|---|
| 2026.04.27 | ₩32,633 | ₩32,740 | ₩32,579 | ₩32,700 | +0.21% | 13.5만 |
|---|
| 2026.04.24 | ₩32,619 | ₩32,686 | ₩32,498 | ₩32,525 | -0.29% | 7.7만 |
|---|
| 2026.04.23 | ₩32,458 | ₩32,686 | ₩32,391 | ₩32,552 | +0.29% | 11만 |
|---|
| 2026.04.22 | ₩32,391 | ₩32,498 | ₩32,324 | ₩32,485 | +0.29% | 9.3만 |
|---|
| 2026.04.21 | ₩32,405 | ₩32,579 | ₩32,378 | ₩32,539 | +0.41% | 9.7만 |
|---|
| 2026.04.20 | ₩32,364 | ₩32,485 | ₩32,351 | ₩32,364 | 0.00% | 7.7만 |
|---|
| 2026.04.17 | ₩32,391 | ₩32,418 | ₩32,311 | ₩32,364 | -0.08% | 12.4만 |
|---|
| 2026.04.16 | ₩32,405 | ₩32,659 | ₩32,391 | ₩32,619 | +0.66% | 12.2만 |
|---|
| 2026.04.15 | ₩32,351 | ₩32,472 | ₩32,351 | ₩32,405 | +0.17% | 9.8만 |
|---|
| 2026.04.14 | ₩32,498 | ₩32,498 | ₩32,270 | ₩32,311 | -0.58% | 5.3만 |
|---|
| 2026.04.13 | ₩32,566 | ₩32,646 | ₩32,418 | ₩32,431 | -0.41% | 93.8만 |
|---|
| 2026.04.10 | ₩32,512 | ₩32,592 | ₩32,485 | ₩32,512 | 0.00% | 5.6만 |
|---|
| 2026.04.09 | ₩32,445 | ₩32,552 | ₩32,297 | ₩32,445 | 0.00% | 19만 |
|---|
| 2026.04.08 | ₩32,190 | ₩32,431 | ₩32,190 | ₩32,364 | +0.54% | 13.6만 |
|---|
| 2026.04.07 | ₩32,498 | ₩32,740 | ₩32,445 | ₩32,485 | -0.04% | 11만 |
|---|
| 2026.04.06 | ₩32,498 | ₩32,552 | ₩32,391 | ₩32,458 | -0.12% | 28.7만 |
|---|
| 2026.04.02 | ₩32,606 | ₩32,633 | ₩32,378 | ₩32,431 | -0.53% | 23.4만 |
|---|
| 2026.04.01 | ₩32,566 | ₩32,579 | ₩32,405 | ₩32,552 | -0.04% | 12만 |
|---|
| 2026.03.31 | ₩32,431 | ₩32,579 | ₩32,351 | ₩32,498 | +0.21% | 19.8만 |
|---|
| 2026.03.30 | ₩32,592 | ₩32,619 | ₩32,445 | ₩32,498 | -0.29% | 15만 |
|---|
| 2026.03.27 | ₩32,995 | ₩32,995 | ₩32,780 | ₩32,955 | -0.12% | 15.1만 |
|---|
| 2026.03.26 | ₩32,646 | ₩32,794 | ₩32,566 | ₩32,740 | +0.29% | 21.5만 |
|---|
| 2026.03.25 | ₩32,512 | ₩32,579 | ₩32,445 | ₩32,498 | -0.04% | 11.8만 |
|---|
| 2026.03.24 | ₩33,022 | ₩33,062 | ₩32,794 | ₩32,861 | -0.49% | 12.7만 |
|---|
| 2026.03.23 | ₩32,807 | ₩32,928 | ₩32,619 | ₩32,753 | -0.16% | 24.3만 |
|---|
| 2026.03.20 | ₩32,606 | ₩32,995 | ₩32,592 | ₩32,955 | +1.07% | 18.4만 |
|---|
| 2026.03.19 | ₩32,498 | ₩32,512 | ₩32,230 | ₩32,338 | -0.50% | 10.6만 |
|---|
| 2026.03.18 | ₩32,378 | ₩32,539 | ₩32,338 | ₩32,512 | +0.41% | 12.4만 |
|---|
| 2026.03.17 | ₩32,364 | ₩32,378 | ₩32,297 | ₩32,338 | -0.08% | 6.2만 |
|---|
| 2026.03.16 | ₩32,445 | ₩32,512 | ₩32,378 | ₩32,445 | 0.00% | 85.1만 |
|---|
| 2026.03.13 | ₩32,512 | ₩32,686 | ₩32,445 | ₩32,659 | +0.45% | 13.7만 |
|---|
| 2026.03.12 | ₩32,525 | ₩32,539 | ₩32,391 | ₩32,472 | -0.16% | 13만 |
|---|
| 2026.03.11 | ₩32,190 | ₩32,431 | ₩32,190 | ₩32,405 | +0.67% | 24.3만 |
|---|
| 2026.03.10 | ₩31,801 | ₩32,002 | ₩31,774 | ₩31,975 | +0.55% | 10.9만 |
|---|
| 2026.03.09 | ₩32,016 | ₩32,016 | ₩31,627 | ₩31,654 | -1.13% | 13만 |
|---|
| 2026.03.06 | ₩31,962 | ₩32,083 | ₩31,747 | ₩31,922 | -0.13% | 13.1만 |
|---|
| 2026.03.05 | ₩31,868 | ₩31,908 | ₩31,734 | ₩31,774 | -0.29% | 8.8만 |
|---|
| 2026.03.04 | ₩31,627 | ₩31,680 | ₩31,573 | ₩31,667 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩31,707 | ₩31,734 | ₩31,479 | ₩31,573 | -0.42% | 13.1만 |
|---|
| 2026.03.02 | ₩31,345 | ₩31,586 | ₩31,345 | ₩31,466 | +0.39% | 12.5만 |
|---|
| 2026.02.27 | ₩31,224 | ₩31,251 | ₩31,171 | ₩31,224 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩31,425 | ₩31,425 | ₩31,332 | ₩31,358 | -0.21% | 5.6만 |
|---|
| 2026.02.25 | ₩31,533 | ₩31,533 | ₩31,425 | ₩31,493 | -0.13% | 3.2만 |
|---|
| 2026.02.24 | ₩31,466 | ₩31,519 | ₩31,425 | ₩31,479 | +0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩31,600 | ₩31,600 | ₩31,439 | ₩31,533 | -0.21% | 6.2만 |
|---|
| 2026.02.20 | ₩31,546 | ₩31,788 | ₩31,533 | ₩31,600 | +0.17% | 13.3만 |
|---|
| 2026.02.19 | ₩31,640 | ₩31,640 | ₩31,519 | ₩31,519 | -0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩31,506 | ₩31,600 | ₩31,479 | ₩31,600 | +0.30% | 6.5만 |
|---|
| 2026.02.17 | ₩31,425 | ₩31,479 | ₩31,372 | ₩31,452 | +0.09% | 9.7만 |
|---|
| 2026.02.13 | ₩31,519 | ₩31,560 | ₩31,479 | ₩31,479 | -0.13% | 13.2만 |
|---|
| 2026.02.12 | ₩31,949 | ₩31,975 | ₩31,627 | ₩31,627 | -1.01% | 12.4만 |
|---|
| 2026.02.11 | ₩32,096 | ₩32,110 | ₩31,935 | ₩32,069 | -0.08% | 5.3만 |
|---|
| 2026.02.10 | ₩32,016 | ₩32,016 | ₩31,895 | ₩31,895 | -0.38% | 12.4만 |
|---|
| 2026.02.09 | ₩32,378 | ₩32,445 | ₩32,270 | ₩32,297 | -0.25% | 10.8만 |
|---|
| 2026.02.06 | ₩32,284 | ₩32,378 | ₩32,257 | ₩32,257 | -0.08% | 9.3만 |
|---|
| 2026.02.05 | ₩32,472 | ₩32,525 | ₩32,257 | ₩32,257 | -0.66% | 13.7만 |
|---|
| 2026.02.04 | ₩32,592 | ₩32,633 | ₩32,552 | ₩32,619 | +0.08% | 11.7만 |
|---|
| 2026.02.03 | ₩32,619 | ₩32,646 | ₩32,498 | ₩32,552 | -0.21% | 14.7만 |
|---|
| 2026.02.02 | ₩32,431 | ₩32,592 | ₩32,405 | ₩32,579 | +0.45% | 14.6만 |
|---|
| 2026.01.30 | ₩32,405 | ₩32,525 | ₩32,338 | ₩32,472 | +0.21% | 10.9만 |
|---|
| 2026.01.29 | ₩32,498 | ₩32,498 | ₩32,270 | ₩32,311 | -0.58% | 9.8만 |
|---|
| 2026.01.28 | ₩32,378 | ₩32,418 | ₩32,297 | ₩32,324 | -0.17% | 8.5만 |
|---|
| 2026.01.27 | ₩32,123 | ₩32,284 | ₩32,083 | ₩32,257 | +0.42% | 3.7만 |
|---|
| 2026.01.26 | ₩32,016 | ₩32,083 | ₩31,975 | ₩32,029 | +0.04% | 8만 |
|---|
| 2026.01.23 | ₩32,203 | ₩32,324 | ₩32,136 | ₩32,177 | -0.08% | 11.8만 |
|---|
| 2026.01.22 | ₩32,391 | ₩32,431 | ₩32,230 | ₩32,244 | -0.46% | 13.7만 |
|---|
| 2026.01.21 | ₩32,552 | ₩32,633 | ₩32,324 | ₩32,351 | -0.62% | 19.8만 |
|---|
| 2026.01.20 | ₩32,646 | ₩32,673 | ₩32,498 | ₩32,619 | -0.08% | 22.2만 |
|---|
| 2026.01.16 | ₩32,083 | ₩32,230 | ₩32,016 | ₩32,177 | +0.29% | 9.7만 |
|---|
| 2026.01.15 | ₩31,882 | ₩31,989 | ₩31,855 | ₩31,962 | +0.25% | 4.4만 |
|---|
| 2026.01.14 | ₩32,110 | ₩32,123 | ₩31,949 | ₩31,962 | -0.46% | 10.4만 |
|---|
| 2026.01.13 | ₩32,136 | ₩32,230 | ₩32,136 | ₩32,163 | +0.08% | 4.5만 |
|---|
| 2026.01.12 | ₩32,270 | ₩32,311 | ₩32,136 | ₩32,203 | -0.21% | 8만 |
|---|
| 2026.01.09 | ₩32,351 | ₩32,405 | ₩32,083 | ₩32,123 | -0.70% | 10.4만 |
|---|
| 2026.01.08 | ₩32,324 | ₩32,338 | ₩32,257 | ₩32,324 | 0.00% | 4.1만 |
|---|
| 2026.01.07 | ₩32,136 | ₩32,244 | ₩32,069 | ₩32,150 | +0.04% | 3.4만 |
|---|
| 2026.01.06 | ₩32,351 | ₩32,458 | ₩32,297 | ₩32,297 | -0.17% | 12.4만 |
|---|
| 2026.01.05 | ₩32,364 | ₩32,378 | ₩32,230 | ₩32,257 | -0.33% | 8.9만 |
|---|
| 2026.01.02 | ₩32,230 | ₩32,539 | ₩32,217 | ₩32,391 | +0.50% | 11.7만 |
|---|
| 2025.12.31 | ₩32,163 | ₩32,351 | ₩32,083 | ₩32,351 | +0.58% | 8.1만 |
|---|
| 2025.12.30 | ₩32,136 | ₩32,136 | ₩32,016 | ₩32,042 | -0.29% | 6.1만 |
|---|
| 2025.12.29 | ₩32,056 | ₩32,096 | ₩32,002 | ₩32,016 | -0.13% | 5.2만 |
|---|
| 2025.12.26 | ₩31,975 | ₩32,163 | ₩31,962 | ₩32,110 | +0.42% | 4.5만 |
|---|
| 2025.12.24 | ₩32,096 | ₩32,110 | ₩31,975 | ₩32,002 | -0.29% | 2.3만 |
|---|
| 2025.12.23 | ₩32,619 | ₩32,633 | ₩32,431 | ₩32,431 | -0.58% | 7만 |
|---|
| 2025.12.22 | ₩32,485 | ₩32,566 | ₩32,485 | ₩32,539 | +0.17% | 6.8만 |
|---|
| 2025.12.19 | ₩32,431 | ₩32,485 | ₩32,364 | ₩32,458 | +0.08% | 4.9만 |
|---|
| 2025.12.18 | ₩32,338 | ₩32,351 | ₩32,244 | ₩32,297 | -0.12% | 5.4만 |
|---|
| 2025.12.17 | ₩32,512 | ₩32,512 | ₩32,391 | ₩32,445 | -0.21% | 5.7만 |
|---|
| 2025.12.16 | ₩32,673 | ₩32,673 | ₩32,405 | ₩32,418 | -0.78% | 5.7만 |
|---|
| 2025.12.15 | ₩32,485 | ₩32,619 | ₩32,418 | ₩32,619 | +0.41% | 7만 |
|---|
| 2025.12.12 | ₩32,566 | ₩32,673 | ₩32,566 | ₩32,619 | +0.16% | 6.9만 |
|---|
| 2025.12.11 | ₩32,083 | ₩32,297 | ₩32,083 | ₩32,270 | +0.59% | 4.7만 |
|---|
| 2025.12.10 | ₩32,351 | ₩32,405 | ₩32,190 | ₩32,203 | -0.46% | 8.2만 |
|---|
| 2025.12.09 | ₩32,230 | ₩32,391 | ₩32,217 | ₩32,351 | +0.37% | 6.9만 |
|---|
| 2025.12.08 | ₩32,284 | ₩32,485 | ₩32,284 | ₩32,391 | +0.33% | 11.1만 |
|---|
| 2025.12.05 | ₩32,136 | ₩32,324 | ₩32,136 | ₩32,284 | +0.46% | 10.3만 |
|---|
| 2025.12.04 | ₩31,989 | ₩32,136 | ₩31,989 | ₩32,069 | +0.25% | 9만 |
|---|
| 2025.12.03 | ₩31,949 | ₩32,042 | ₩31,895 | ₩31,962 | +0.04% | 4.2만 |
|---|
| 2025.12.02 | ₩32,110 | ₩32,136 | ₩31,962 | ₩31,962 | -0.46% | 7.2만 |
|---|
| 2025.12.01 | ₩31,975 | ₩32,042 | ₩31,949 | ₩31,989 | +0.04% | 9.6만 |
|---|
| 2025.11.28 | ₩31,519 | ₩31,667 | ₩31,519 | ₩31,667 | +0.47% | 1만 |
|---|
| 2025.11.26 | ₩31,627 | ₩31,707 | ₩31,439 | ₩31,452 | -0.55% | 4.8만 |
|---|
| 2025.11.25 | ₩31,573 | ₩31,613 | ₩31,466 | ₩31,586 | +0.04% | 2.5만 |
|---|
| 2025.11.24 | ₩31,667 | ₩31,721 | ₩31,640 | ₩31,680 | +0.04% | 5.1만 |
|---|
| 2025.11.21 | ₩31,761 | ₩31,922 | ₩31,761 | ₩31,841 | +0.25% | 6만 |
|---|
| 2025.11.20 | ₩31,962 | ₩31,989 | ₩31,841 | ₩31,908 | -0.17% | 3.1만 |
|---|
| 2025.11.19 | ₩31,895 | ₩32,042 | ₩31,882 | ₩32,002 | +0.34% | 4.5만 |
|---|
| 2025.11.18 | ₩31,855 | ₩32,042 | ₩31,828 | ₩31,989 | +0.42% | 3만 |
|---|
| 2025.11.17 | ₩31,962 | ₩31,989 | ₩31,882 | ₩31,922 | -0.13% | 6.4만 |
|---|
| 2025.11.14 | ₩31,667 | ₩32,016 | ₩31,667 | ₩31,975 | +0.97% | 6.3만 |
|---|
| 2025.11.13 | ₩31,694 | ₩31,814 | ₩31,640 | ₩31,801 | +0.34% | 12.5만 |
|---|
| 2025.11.12 | ₩31,640 | ₩31,640 | ₩31,493 | ₩31,560 | -0.25% | 5.5만 |
|---|
| 2025.11.11 | ₩31,640 | ₩31,654 | ₩31,573 | ₩31,600 | -0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩31,761 | ₩31,814 | ₩31,721 | ₩31,761 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩31,801 | ₩31,814 | ₩31,640 | ₩31,747 | -0.17% | 2.7만 |
|---|
| 2025.11.06 | ₩31,721 | ₩31,721 | ₩31,640 | ₩31,667 | -0.17% | 16.8만 |
|---|
| 2025.11.05 | ₩31,747 | ₩31,962 | ₩31,747 | ₩31,868 | +0.38% | 7.1만 |
|---|
| 2025.11.04 | ₩31,654 | ₩31,654 | ₩31,560 | ₩31,573 | -0.25% | 3.7만 |
|---|
| 2025.11.03 | ₩31,680 | ₩31,747 | ₩31,600 | ₩31,667 | -0.04% | 7.1만 |
|---|
| 2025.10.31 | ₩31,506 | ₩31,600 | ₩31,452 | ₩31,560 | +0.17% | 10.8만 |
|---|
| 2025.10.30 | ₩31,519 | ₩31,533 | ₩31,318 | ₩31,466 | -0.17% | 20만 |
|---|
| 2025.10.29 | ₩31,010 | ₩31,291 | ₩30,996 | ₩31,265 | +0.82% | 14.9만 |
|---|
| 2025.10.28 | ₩31,010 | ₩31,023 | ₩30,902 | ₩30,969 | -0.13% | 2.9만 |
|---|
| 2025.10.27 | ₩31,184 | ₩31,238 | ₩31,037 | ₩31,037 | -0.47% | 2.9만 |
|---|
| 2025.10.24 | ₩31,077 | ₩31,224 | ₩31,077 | ₩31,104 | +0.09% | 8.7만 |
|---|
| 2025.10.23 | ₩31,063 | ₩31,157 | ₩30,996 | ₩31,104 | +0.13% | 4.4만 |
|---|
| 2025.10.22 | ₩30,929 | ₩30,983 | ₩30,876 | ₩30,929 | 0.00% | 5.1만 |
|---|
| 2025.10.21 | ₩30,916 | ₩30,943 | ₩30,862 | ₩30,902 | -0.04% | 5만 |
|---|
| 2025.10.20 | ₩31,117 | ₩31,144 | ₩31,050 | ₩31,063 | -0.17% | 6.1만 |
|---|
| 2025.10.17 | ₩31,171 | ₩31,265 | ₩31,157 | ₩31,157 | -0.04% | 6.8만 |
|---|
| 2025.10.16 | ₩31,385 | ₩31,399 | ₩31,063 | ₩31,104 | -0.90% | 11.8만 |
|---|
| 2025.10.15 | ₩31,251 | ₩31,412 | ₩31,144 | ₩31,332 | +0.26% | 5.7만 |
|---|
| 2025.10.14 | ₩31,332 | ₩31,425 | ₩31,251 | ₩31,251 | -0.26% | 4.7만 |
|---|
| 2025.10.13 | ₩31,439 | ₩31,600 | ₩31,372 | ₩31,385 | -0.17% | 6만 |
|---|
| 2025.10.10 | ₩31,586 | ₩31,600 | ₩31,318 | ₩31,372 | -0.68% | 9.7만 |
|---|