시장 데이터를 불러오는 중
전체 종목
ProShares Short 7 10 Year Treasury 과거 주가
ProShares Short 7 10 Year Treasury · TBX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short 7 10 Year Treasury · TBX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,971 | ₩40,078 | ₩39,971 | ₩39,998 | +0.07% | 1.9만 |
| 2026.10.08 | ₩40,159 | ₩40,159 | ₩39,891 | ₩39,891 | -0.67% | 8.6천 |
| 2026.10.07 | ₩40,253 | ₩40,253 | ₩40,052 | ₩40,078 | -0.43% | 1.4만 |
| 2026.10.06 | ₩40,038 | ₩40,105 | ₩39,971 | ₩40,052 | +0.03% | 1만 |
| 2026.10.05 | ₩40,132 | ₩40,266 | ₩40,132 | ₩40,172 | +0.10% | 5.4천 |
| 2026.10.02 | ₩39,864 | ₩40,105 | ₩39,837 | ₩40,078 | +0.54% | 1.4만 |
| 2026.10.01 | ₩40,253 | ₩40,306 | ₩39,837 | ₩39,931 | -0.80% | 4.2만 |
| 2026.09.30 | ₩40,038 | ₩40,172 | ₩39,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,132 |
| +0.23% |
| 7.7천 |
| 2026.09.29 | ₩40,038 | ₩40,159 | ₩39,998 | ₩40,052 | +0.03% | 2.1만 |
|---|
| 2026.09.28 | ₩39,971 | ₩40,092 | ₩39,917 | ₩40,025 | +0.13% | 7.2만 |
|---|
| 2026.09.25 | ₩39,823 | ₩39,958 | ₩39,743 | ₩39,743 | -0.20% | 1.3만 |
|---|
| 2026.09.24 | ₩39,689 | ₩39,864 | ₩39,542 | ₩39,850 | +0.41% | 1.8만 |
|---|
| 2026.09.23 | ₩39,394 | ₩39,730 | ₩39,394 | ₩39,663 | +0.68% | 5천 |
|---|
| 2026.09.22 | ₩39,475 | ₩39,528 | ₩39,448 | ₩39,475 | 0.00% | 1.1만 |
|---|
| 2026.09.21 | ₩39,542 | ₩39,542 | ₩39,421 | ₩39,502 | -0.10% | 1.8만 |
|---|
| 2026.09.18 | ₩39,502 | ₩39,622 | ₩39,502 | ₩39,515 | +0.03% | 20.4만 |
|---|
| 2026.09.17 | ₩39,381 | ₩39,515 | ₩39,381 | ₩39,408 | +0.07% | 2만 |
|---|
| 2026.09.16 | ₩39,555 | ₩40,695 | ₩39,408 | ₩39,622 | +0.17% | 1.4만 |
|---|
| 2026.09.15 | ₩39,528 | ₩39,649 | ₩39,528 | ₩39,582 | +0.14% | 2.5만 |
|---|
| 2026.09.14 | ₩39,515 | ₩39,622 | ₩39,367 | ₩39,515 | 0.00% | 1.8만 |
|---|
| 2026.09.11 | ₩39,327 | ₩39,488 | ₩39,327 | ₩39,488 | +0.41% | 2.3만 |
|---|
| 2026.09.10 | ₩39,354 | ₩39,461 | ₩39,300 | ₩39,381 | +0.07% | 2.8만 |
|---|
| 2026.09.09 | ₩38,978 | ₩39,180 | ₩38,978 | ₩39,099 | +0.31% | 3.4천 |
|---|
| 2026.09.08 | ₩39,032 | ₩39,032 | ₩38,898 | ₩38,992 | -0.10% | 6.9만 |
|---|
| 2026.09.04 | ₩38,938 | ₩38,952 | ₩38,911 | ₩38,952 | +0.03% | 3.4천 |
|---|
| 2026.09.03 | ₩38,844 | ₩38,871 | ₩38,844 | ₩38,871 | +0.07% | 2.1천 |
|---|
| 2026.09.02 | ₩38,965 | ₩38,992 | ₩38,925 | ₩38,925 | -0.10% | 2.2만 |
|---|
| 2026.09.01 | ₩38,804 | ₩39,005 | ₩38,804 | ₩38,952 | +0.38% | 5.2천 |
|---|
| 2026.08.31 | ₩38,858 | ₩38,898 | ₩38,831 | ₩38,831 | -0.07% | 3.5천 |
|---|
| 2026.08.28 | ₩38,616 | ₩38,724 | ₩38,616 | ₩38,724 | +0.28% | 1.8천 |
|---|
| 2026.08.27 | ₩38,616 | ₩38,616 | ₩38,549 | ₩38,549 | -0.17% | 1.2천 |
|---|
| 2026.08.26 | ₩38,536 | ₩38,630 | ₩38,522 | ₩38,576 | +0.10% | 1.9천 |
|---|
| 2026.08.25 | ₩38,563 | ₩38,563 | ₩38,442 | ₩38,442 | -0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩38,670 | ₩38,670 | ₩38,630 | ₩38,643 | -0.07% | 8.9천 |
|---|
| 2026.08.21 | ₩38,670 | ₩38,724 | ₩38,630 | ₩38,697 | +0.07% | 2.3천 |
|---|
| 2026.08.20 | ₩38,697 | ₩38,697 | ₩38,630 | ₩38,630 | -0.17% | 6.9천 |
|---|
| 2026.08.19 | ₩38,469 | ₩38,536 | ₩38,469 | ₩38,522 | +0.14% | 2.4천 |
|---|
| 2026.08.18 | ₩38,670 | ₩38,697 | ₩38,616 | ₩38,697 | +0.07% | 4.3천 |
|---|
| 2026.08.17 | ₩38,683 | ₩38,697 | ₩38,576 | ₩38,683 | 0.00% | 3.6천 |
|---|
| 2026.08.14 | ₩38,509 | ₩38,643 | ₩38,509 | ₩38,603 | +0.24% | 2천 |
|---|
| 2026.08.13 | ₩38,469 | ₩38,522 | ₩38,469 | ₩38,496 | +0.07% | 3.6천 |
|---|
| 2026.08.12 | ₩38,576 | ₩38,670 | ₩38,482 | ₩38,670 | +0.24% | 9.9천 |
|---|
| 2026.08.11 | ₩38,777 | ₩38,777 | ₩38,576 | ₩38,630 | -0.38% | 2.2천 |
|---|
| 2026.08.10 | ₩38,670 | ₩38,710 | ₩38,670 | ₩38,683 | +0.03% | 4.9천 |
|---|
| 2026.08.07 | ₩38,482 | ₩38,549 | ₩38,482 | ₩38,536 | +0.14% | 2.6천 |
|---|
| 2026.08.06 | ₩38,589 | ₩38,589 | ₩38,589 | ₩38,589 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩38,455 | ₩38,496 | ₩38,415 | ₩38,442 | -0.03% | 5만 |
|---|
| 2026.08.04 | ₩38,469 | ₩38,469 | ₩38,415 | ₩38,442 | -0.07% | 1.2만 |
|---|
| 2026.08.03 | ₩38,697 | ₩38,791 | ₩38,066 | ₩38,616 | -0.21% | 9천 |
|---|
| 2026.07.31 | ₩38,670 | ₩38,777 | ₩38,657 | ₩38,657 | -0.03% | 2.2만 |
|---|
| 2026.07.30 | ₩38,563 | ₩38,616 | ₩38,549 | ₩38,589 | +0.07% | 6.2천 |
|---|
| 2026.07.29 | ₩37,852 | ₩38,616 | ₩37,852 | ₩38,616 | +2.02% | 1.8천 |
|---|
| 2026.07.28 | ₩38,455 | ₩38,455 | ₩38,361 | ₩38,442 | -0.03% | 2.6천 |
|---|
| 2026.07.27 | ₩38,549 | ₩38,549 | ₩38,509 | ₩38,509 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩38,683 | ₩38,724 | ₩38,536 | ₩38,576 | -0.28% | 20.9만 |
|---|
| 2026.07.23 | ₩38,683 | ₩38,710 | ₩38,657 | ₩38,670 | -0.03% | 3.4만 |
|---|
| 2026.07.22 | ₩38,536 | ₩38,536 | ₩38,536 | ₩38,536 | 0.00% | 1천 |
|---|
| 2026.07.21 | ₩38,442 | ₩38,496 | ₩38,415 | ₩38,482 | +0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩38,335 | ₩38,388 | ₩38,335 | ₩38,361 | +0.07% | 3.9천 |
|---|
| 2026.07.17 | ₩38,133 | ₩38,214 | ₩38,120 | ₩38,214 | +0.21% | 4.2천 |
|---|
| 2026.07.16 | ₩38,268 | ₩38,281 | ₩38,227 | ₩38,227 | -0.11% | 6천 |
|---|
| 2026.07.15 | ₩38,214 | ₩38,214 | ₩38,147 | ₩38,214 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩38,321 | ₩38,361 | ₩38,214 | ₩38,294 | -0.07% | 9.9만 |
|---|
| 2026.07.13 | ₩38,348 | ₩38,469 | ₩38,348 | ₩38,469 | +0.31% | 1만 |
|---|
| 2026.07.10 | ₩38,227 | ₩38,281 | ₩38,201 | ₩38,241 | +0.04% | 6.5천 |
|---|
| 2026.07.09 | ₩38,268 | ₩38,294 | ₩38,187 | ₩38,268 | 0.00% | 5.3만 |
|---|
| 2026.07.08 | ₩38,294 | ₩38,348 | ₩38,268 | ₩38,308 | +0.04% | 13.3만 |
|---|
| 2026.07.07 | ₩38,093 | ₩38,214 | ₩38,093 | ₩38,201 | +0.28% | 5.2천 |
|---|
| 2026.07.06 | ₩38,066 | ₩38,093 | ₩38,026 | ₩38,026 | -0.11% | 2.9만 |
|---|
| 2026.07.02 | ₩38,040 | ₩38,053 | ₩37,946 | ₩37,999 | -0.11% | 4.3만 |
|---|
| 2026.07.01 | ₩38,026 | ₩38,040 | ₩37,986 | ₩38,026 | 0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩37,838 | ₩37,946 | ₩37,838 | ₩37,946 | +0.28% | 600 |
|---|
| 2026.06.29 | ₩37,785 | ₩37,785 | ₩37,758 | ₩37,758 | -0.07% | 400 |
|---|
| 2026.06.26 | ₩37,865 | ₩37,865 | ₩37,744 | ₩37,744 | -0.32% | 19만 |
|---|
| 2026.06.25 | ₩37,704 | ₩37,838 | ₩37,677 | ₩37,798 | +0.25% | 1.8만 |
|---|
| 2026.06.24 | ₩37,932 | ₩37,932 | ₩37,838 | ₩37,852 | -0.21% | 2.4만 |
|---|
| 2026.06.23 | ₩38,241 | ₩38,294 | ₩38,241 | ₩38,294 | +0.14% | 1.1만 |
|---|
| 2026.06.22 | ₩38,294 | ₩38,335 | ₩38,294 | ₩38,321 | +0.07% | 3천 |
|---|
| 2026.06.18 | ₩38,133 | ₩38,201 | ₩38,080 | ₩38,201 | +0.18% | 7.7만 |
|---|
| 2026.06.17 | ₩38,093 | ₩38,294 | ₩38,080 | ₩38,294 | +0.53% | 1.6만 |
|---|
| 2026.06.16 | ₩38,133 | ₩38,133 | ₩38,053 | ₩38,080 | -0.14% | 4.7만 |
|---|
| 2026.06.15 | ₩38,120 | ₩38,174 | ₩38,107 | ₩38,174 | +0.14% | 2.1천 |
|---|
| 2026.06.12 | ₩38,254 | ₩38,254 | ₩38,201 | ₩38,227 | -0.07% | 2만 |
|---|
| 2026.06.11 | ₩38,361 | ₩38,361 | ₩38,133 | ₩38,147 | -0.56% | 9.1천 |
|---|
| 2026.06.10 | ₩38,375 | ₩38,429 | ₩38,335 | ₩38,402 | +0.07% | 5.7천 |
|---|
| 2026.06.09 | ₩38,361 | ₩38,402 | ₩38,348 | ₩38,348 | -0.03% | 3.3천 |
|---|
| 2026.06.08 | ₩38,335 | ₩38,455 | ₩38,321 | ₩38,455 | +0.31% | 4.4만 |
|---|
| 2026.06.05 | ₩38,375 | ₩38,429 | ₩38,348 | ₩38,388 | +0.03% | 10.6만 |
|---|
| 2026.06.04 | ₩38,147 | ₩38,187 | ₩38,120 | ₩38,187 | +0.11% | 7천 |
|---|
| 2026.06.03 | ₩38,227 | ₩38,268 | ₩38,201 | ₩38,227 | 0.00% | 4.3천 |
|---|
| 2026.06.02 | ₩38,120 | ₩38,147 | ₩38,107 | ₩38,133 | +0.04% | 1만 |
|---|
| 2026.06.01 | ₩38,563 | ₩38,563 | ₩38,160 | ₩38,160 | -1.04% | 6.2만 |
|---|
| 2026.05.29 | ₩38,093 | ₩38,107 | ₩38,026 | ₩38,026 | -0.18% | 19.1만 |
|---|
| 2026.05.28 | ₩38,187 | ₩38,201 | ₩38,093 | ₩38,107 | -0.21% | 1.8만 |
|---|
| 2026.05.27 | ₩38,147 | ₩38,174 | ₩38,120 | ₩38,174 | +0.07% | 3.9천 |
|---|
| 2026.05.26 | ₩38,201 | ₩38,227 | ₩38,160 | ₩38,214 | +0.04% | 3.6천 |
|---|
| 2026.05.22 | ₩38,308 | ₩38,442 | ₩38,308 | ₩38,388 | +0.21% | 7.1천 |
|---|
| 2026.05.21 | ₩38,522 | ₩38,522 | ₩38,348 | ₩38,361 | -0.42% | 1.2만 |
|---|
| 2026.05.20 | ₩38,630 | ₩38,630 | ₩38,361 | ₩38,402 | -0.59% | 3.1만 |
|---|
| 2026.05.19 | ₩38,630 | ₩38,697 | ₩38,603 | ₩38,643 | +0.03% | 5.1천 |
|---|
| 2026.05.18 | ₩38,482 | ₩38,536 | ₩38,402 | ₩38,455 | -0.07% | 1.8만 |
|---|
| 2026.05.15 | ₩38,402 | ₩38,482 | ₩38,361 | ₩38,482 | +0.21% | 1.2만 |
|---|
| 2026.05.14 | ₩38,040 | ₩38,133 | ₩38,040 | ₩38,133 | +0.25% | 2천 |
|---|
| 2026.05.13 | ₩38,147 | ₩38,160 | ₩38,107 | ₩38,107 | -0.11% | 2.7만 |
|---|
| 2026.05.12 | ₩38,066 | ₩38,107 | ₩38,066 | ₩38,093 | +0.07% | 3.9천 |
|---|
| 2026.05.11 | ₩37,905 | ₩37,959 | ₩37,905 | ₩37,959 | +0.14% | 1.7천 |
|---|
| 2026.05.08 | ₩37,812 | ₩37,825 | ₩37,812 | ₩37,825 | +0.04% | 800 |
|---|
| 2026.05.07 | ₩37,731 | ₩37,905 | ₩37,731 | ₩37,905 | +0.46% | 400 |
|---|
| 2026.05.06 | ₩37,812 | ₩37,825 | ₩37,771 | ₩37,785 | -0.07% | 900 |
|---|
| 2026.05.05 | ₩37,986 | ₩37,986 | ₩37,946 | ₩37,986 | 0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩37,959 | ₩38,080 | ₩37,959 | ₩38,026 | +0.18% | 1.6만 |
|---|
| 2026.05.01 | ₩37,905 | ₩37,905 | ₩37,758 | ₩37,879 | -0.07% | 1.1만 |
|---|
| 2026.04.30 | ₩37,852 | ₩37,919 | ₩37,852 | ₩37,919 | +0.18% | 19.9만 |
|---|
| 2026.04.29 | ₩37,892 | ₩37,932 | ₩37,879 | ₩37,932 | +0.11% | 3.7만 |
|---|
| 2026.04.28 | ₩37,785 | ₩37,812 | ₩37,771 | ₩37,771 | -0.04% | 1.9천 |
|---|
| 2026.04.27 | ₩37,691 | ₩37,731 | ₩37,664 | ₩37,731 | +0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩37,677 | ₩37,677 | ₩37,637 | ₩37,651 | -0.07% | 1.5천 |
|---|
| 2026.04.23 | ₩37,610 | ₩37,691 | ₩37,610 | ₩37,691 | +0.21% | 2.3천 |
|---|
| 2026.04.22 | ₩37,557 | ₩37,637 | ₩37,557 | ₩37,624 | +0.18% | 2.4만 |
|---|
| 2026.04.21 | ₩37,624 | ₩37,664 | ₩37,584 | ₩37,664 | +0.11% | 3.1천 |
|---|
| 2026.04.20 | ₩37,463 | ₩37,516 | ₩37,463 | ₩37,490 | +0.07% | 8.5만 |
|---|
| 2026.04.17 | ₩37,409 | ₩37,463 | ₩37,409 | ₩37,463 | +0.14% | 5.1천 |
|---|
| 2026.04.16 | ₩37,570 | ₩37,637 | ₩37,557 | ₩37,637 | +0.18% | 2천 |
|---|
| 2026.04.15 | ₩37,543 | ₩37,584 | ₩37,543 | ₩37,543 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩37,624 | ₩37,624 | ₩37,436 | ₩37,436 | -0.50% | 3.5천 |
|---|
| 2026.04.13 | ₩37,664 | ₩37,704 | ₩37,597 | ₩37,597 | -0.18% | 2.6천 |
|---|
| 2026.04.10 | ₩37,664 | ₩37,677 | ₩37,664 | ₩37,664 | 0.00% | 1.2천 |
|---|
| 2026.04.09 | ₩37,597 | ₩37,664 | ₩37,503 | ₩37,584 | -0.04% | 3.4천 |
|---|
| 2026.04.08 | ₩37,463 | ₩37,597 | ₩37,463 | ₩37,543 | +0.21% | 9.6천 |
|---|
| 2026.04.07 | ₩37,771 | ₩37,812 | ₩37,651 | ₩37,651 | -0.32% | 5.5천 |
|---|
| 2026.04.06 | ₩37,731 | ₩37,758 | ₩37,704 | ₩37,704 | -0.07% | 5.1천 |
|---|
| 2026.04.02 | ₩37,744 | ₩37,744 | ₩37,584 | ₩37,624 | -0.32% | 19.3만 |
|---|
| 2026.04.01 | ₩37,664 | ₩37,691 | ₩37,637 | ₩37,691 | +0.07% | 6.4천 |
|---|
| 2026.03.31 | ₩37,637 | ₩37,677 | ₩37,597 | ₩37,664 | +0.07% | 6.7천 |
|---|
| 2026.03.30 | ₩37,758 | ₩37,758 | ₩37,691 | ₩37,718 | -0.11% | 1.8만 |
|---|
| 2026.03.27 | ₩38,013 | ₩38,013 | ₩37,946 | ₩37,972 | -0.11% | 5.2만 |
|---|
| 2026.03.26 | ₩37,812 | ₩37,959 | ₩37,771 | ₩37,959 | +0.39% | 6.5만 |
|---|
| 2026.03.25 | ₩37,677 | ₩37,718 | ₩37,664 | ₩37,664 | -0.04% | 4.4천 |
|---|
| 2026.03.24 | ₩38,066 | ₩38,107 | ₩38,013 | ₩38,026 | -0.11% | 5.7천 |
|---|
| 2026.03.23 | ₩37,919 | ₩37,986 | ₩37,812 | ₩37,865 | -0.14% | 1.8만 |
|---|
| 2026.03.20 | ₩37,932 | ₩38,026 | ₩37,932 | ₩38,013 | +0.21% | 9.6천 |
|---|
| 2026.03.19 | ₩37,744 | ₩37,744 | ₩37,637 | ₩37,637 | -0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩37,530 | ₩37,651 | ₩37,530 | ₩37,651 | +0.32% | 1.9천 |
|---|
| 2026.03.17 | ₩37,476 | ₩37,476 | ₩37,449 | ₩37,463 | -0.04% | 900 |
|---|
| 2026.03.16 | ₩37,530 | ₩37,584 | ₩37,516 | ₩37,530 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩37,691 | ₩37,704 | ₩37,677 | ₩37,677 | -0.04% | 4만 |
|---|
| 2026.03.12 | ₩37,570 | ₩37,664 | ₩37,530 | ₩37,637 | +0.18% | 4.7천 |
|---|
| 2026.03.11 | ₩37,396 | ₩37,503 | ₩37,396 | ₩37,503 | +0.29% | 4.8천 |
|---|
| 2026.03.10 | ₩37,262 | ₩37,329 | ₩37,208 | ₩37,329 | +0.18% | 1.7천 |
|---|
| 2026.03.09 | ₩37,355 | ₩37,369 | ₩37,208 | ₩37,221 | -0.36% | 2.9천 |
|---|
| 2026.03.06 | ₩37,396 | ₩37,396 | ₩37,208 | ₩37,302 | -0.25% | 8천 |
|---|
| 2026.03.05 | ₩37,315 | ₩37,315 | ₩37,275 | ₩37,275 | -0.11% | 3.1천 |
|---|
| 2026.03.04 | ₩37,114 | ₩37,154 | ₩37,114 | ₩37,154 | +0.11% | 1천 |
|---|
| 2026.03.03 | ₩37,195 | ₩37,195 | ₩37,034 | ₩37,074 | -0.32% | 2.2만 |
|---|
| 2026.03.02 | ₩36,940 | ₩37,047 | ₩36,926 | ₩37,034 | +0.25% | 4.2천 |
|---|
| 2026.02.27 | ₩36,846 | ₩36,846 | ₩36,792 | ₩36,806 | -0.11% | 1.4만 |
|---|
| 2026.02.26 | ₩36,967 | ₩36,967 | ₩36,926 | ₩36,926 | -0.11% | 2.2천 |
|---|
| 2026.02.25 | ₩37,034 | ₩37,034 | ₩37,034 | ₩37,034 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩36,980 | ₩36,993 | ₩36,980 | ₩36,993 | +0.04% | 200 |
|---|
| 2026.02.23 | ₩37,047 | ₩37,047 | ₩36,940 | ₩36,967 | -0.22% | 4.1천 |
|---|
| 2026.02.20 | ₩37,154 | ₩37,154 | ₩37,114 | ₩37,114 | -0.11% | 3.1천 |
|---|
| 2026.02.19 | ₩37,141 | ₩37,141 | ₩37,074 | ₩37,101 | -0.11% | 1.4천 |
|---|
| 2026.02.18 | ₩37,101 | ₩37,141 | ₩37,101 | ₩37,141 | +0.11% | 4천 |
|---|
| 2026.02.17 | ₩37,020 | ₩37,047 | ₩37,007 | ₩37,034 | +0.04% | 3.6만 |
|---|
| 2026.02.13 | ₩37,047 | ₩37,060 | ₩37,007 | ₩37,034 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩37,315 | ₩37,315 | ₩37,141 | ₩37,154 | -0.43% | 9.9천 |
|---|
| 2026.02.11 | ₩37,382 | ₩37,382 | ₩37,288 | ₩37,355 | -0.07% | 2.6천 |
|---|
| 2026.02.10 | ₩37,262 | ₩37,288 | ₩37,235 | ₩37,275 | +0.04% | 5천 |
|---|
| 2026.02.09 | ₩37,476 | ₩37,476 | ₩37,409 | ₩37,423 | -0.14% | 2.5천 |
|---|
| 2026.02.06 | ₩37,449 | ₩37,463 | ₩37,436 | ₩37,436 | -0.04% | 5천 |
|---|
| 2026.02.05 | ₩37,516 | ₩37,516 | ₩37,396 | ₩37,396 | -0.32% | 6.7천 |
|---|
| 2026.02.04 | ₩37,624 | ₩37,624 | ₩37,610 | ₩37,624 | 0.00% | 600 |
|---|
| 2026.02.03 | ₩37,651 | ₩37,651 | ₩37,584 | ₩37,597 | -0.14% | 9.8천 |
|---|
| 2026.02.02 | ₩37,557 | ₩37,637 | ₩37,557 | ₩37,637 | +0.21% | 7.1천 |
|---|
| 2026.01.30 | ₩37,543 | ₩37,557 | ₩37,516 | ₩37,530 | -0.04% | 3.5천 |
|---|
| 2026.01.29 | ₩37,584 | ₩37,584 | ₩37,490 | ₩37,516 | -0.18% | 3.1천 |
|---|
| 2026.01.28 | ₩37,557 | ₩37,610 | ₩37,557 | ₩37,570 | +0.04% | 5.3만 |
|---|
| 2026.01.27 | ₩37,490 | ₩37,516 | ₩37,463 | ₩37,516 | +0.07% | 2.9천 |
|---|
| 2026.01.26 | ₩37,476 | ₩37,476 | ₩37,463 | ₩37,463 | -0.04% | 2.4천 |
|---|
| 2026.01.23 | ₩37,530 | ₩37,557 | ₩37,516 | ₩37,516 | -0.04% | 6.4천 |
|---|
| 2026.01.22 | ₩37,557 | ₩37,557 | ₩37,557 | ₩37,557 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,610 | ₩37,637 | ₩37,530 | ₩37,543 | -0.18% | 5.5만 |
|---|
| 2026.01.20 | ₩37,624 | ₩37,651 | ₩37,610 | ₩37,637 | +0.04% | 4.3천 |
|---|
| 2026.01.16 | ₩37,382 | ₩37,490 | ₩37,382 | ₩37,490 | +0.29% | 8.9천 |
|---|
| 2026.01.15 | ₩37,275 | ₩37,315 | ₩37,275 | ₩37,315 | +0.11% | 3.8천 |
|---|
| 2026.01.14 | ₩37,221 | ₩37,248 | ₩37,208 | ₩37,248 | +0.07% | 2.5천 |
|---|
| 2026.01.13 | ₩37,329 | ₩37,329 | ₩37,288 | ₩37,302 | -0.07% | 1.4천 |
|---|
| 2026.01.12 | ₩37,342 | ₩37,355 | ₩37,302 | ₩37,355 | +0.04% | 1.5만 |
|---|
| 2026.01.09 | ₩37,302 | ₩37,315 | ₩37,288 | ₩37,302 | 0.00% | 1.9천 |
|---|
| 2026.01.08 | ₩37,302 | ₩37,315 | ₩37,275 | ₩37,315 | +0.04% | 6.4천 |
|---|
| 2026.01.07 | ₩37,208 | ₩37,208 | ₩37,208 | ₩37,208 | 0.00% | 2.8천 |
|---|
| 2026.01.06 | ₩37,288 | ₩37,288 | ₩37,275 | ₩37,275 | -0.04% | 2.5만 |
|---|
| 2026.01.05 | ₩37,275 | ₩37,288 | ₩37,221 | ₩37,235 | -0.11% | 5.7천 |
|---|
| 2026.01.02 | ₩37,288 | ₩37,315 | ₩37,288 | ₩37,302 | +0.04% | 700 |
|---|
| 2025.12.31 | ₩37,248 | ₩37,275 | ₩37,235 | ₩37,275 | +0.07% | 2천 |
|---|
| 2025.12.30 | ₩37,168 | ₩37,168 | ₩37,127 | ₩37,154 | -0.04% | 1.5천 |
|---|
| 2025.12.29 | ₩37,127 | ₩37,127 | ₩37,114 | ₩37,114 | -0.04% | 500 |
|---|
| 2025.12.26 | ₩37,154 | ₩37,168 | ₩37,141 | ₩37,168 | +0.04% | 5.2천 |
|---|
| 2025.12.24 | ₩37,168 | ₩37,168 | ₩37,168 | ₩37,168 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩37,664 | ₩37,664 | ₩37,651 | ₩37,664 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩37,637 | ₩37,651 | ₩37,637 | ₩37,637 | 0.00% | 900 |
|---|
| 2025.12.19 | ₩37,597 | ₩37,597 | ₩37,597 | ₩37,597 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,490 | ₩37,490 | ₩37,490 | ₩37,490 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩37,610 | ₩37,610 | ₩37,570 | ₩37,584 | -0.07% | 1.7만 |
|---|
| 2025.12.16 | ₩37,691 | ₩37,691 | ₩37,570 | ₩37,570 | -0.32% | 300 |
|---|
| 2025.12.15 | ₩37,624 | ₩37,677 | ₩37,624 | ₩37,664 | +0.11% | 1.5만 |
|---|
| 2025.12.12 | ₩37,691 | ₩37,691 | ₩37,691 | ₩37,691 | 0.00% | 900 |
|---|
| 2025.12.11 | ₩37,476 | ₩37,584 | ₩37,463 | ₩37,584 | +0.29% | 1.4천 |
|---|
| 2025.12.10 | ₩37,570 | ₩37,570 | ₩37,570 | ₩37,570 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩37,677 | ₩37,691 | ₩37,651 | ₩37,677 | 0.00% | 4.3천 |
|---|
| 2025.12.08 | ₩37,557 | ₩37,664 | ₩37,557 | ₩37,624 | +0.18% | 500 |
|---|
| 2025.12.05 | ₩37,557 | ₩37,557 | ₩37,530 | ₩37,530 | -0.07% | 1.2천 |
|---|
| 2025.12.04 | ₩37,396 | ₩37,449 | ₩37,396 | ₩37,449 | +0.14% | 5.4천 |
|---|
| 2025.12.03 | ₩37,302 | ₩37,315 | ₩37,302 | ₩37,315 | +0.04% | 500 |
|---|
| 2025.12.02 | ₩37,409 | ₩37,409 | ₩37,396 | ₩37,396 | -0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩37,369 | ₩37,396 | ₩37,369 | ₩37,396 | +0.07% | 500 |
|---|
| 2025.11.28 | ₩37,208 | ₩37,208 | ₩37,208 | ₩37,208 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,221 | ₩37,221 | ₩37,127 | ₩37,127 | -0.25% | 600 |
|---|
| 2025.11.25 | ₩37,195 | ₩37,195 | ₩37,154 | ₩37,154 | -0.11% | 1.3만 |
|---|
| 2025.11.24 | ₩37,248 | ₩37,275 | ₩37,235 | ₩37,235 | -0.04% | 1.7천 |
|---|
| 2025.11.21 | ₩37,302 | ₩37,329 | ₩37,288 | ₩37,288 | -0.04% | 1.5천 |
|---|
| 2025.11.20 | ₩37,436 | ₩37,436 | ₩37,369 | ₩37,382 | -0.14% | 900 |
|---|
| 2025.11.19 | ₩37,423 | ₩37,476 | ₩37,423 | ₩37,476 | +0.14% | 1.1천 |
|---|
| 2025.11.18 | ₩37,449 | ₩37,449 | ₩37,449 | ₩37,449 | 0.00% | 800 |
|---|
| 2025.11.17 | ₩37,516 | ₩37,516 | ₩37,476 | ₩37,503 | -0.04% | 1.4천 |
|---|
| 2025.11.14 | ₩37,530 | ₩37,530 | ₩37,530 | ₩37,530 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,423 | ₩37,449 | ₩37,423 | ₩37,449 | +0.07% | 8.2천 |
|---|
| 2025.11.12 | ₩37,355 | ₩37,355 | ₩37,342 | ₩37,342 | -0.04% | 1.6천 |
|---|
| 2025.11.11 | ₩37,355 | ₩37,382 | ₩37,329 | ₩37,342 | -0.04% | 8.4천 |
|---|
| 2025.11.10 | ₩37,449 | ₩37,463 | ₩37,436 | ₩37,463 | +0.04% | 800 |
|---|
| 2025.11.07 | ₩37,409 | ₩37,409 | ₩37,329 | ₩37,396 | -0.04% | 2.1천 |
|---|
| 2025.11.06 | ₩37,449 | ₩37,449 | ₩37,355 | ₩37,382 | -0.18% | 1.7만 |
|---|
| 2025.11.05 | ₩37,516 | ₩37,584 | ₩37,516 | ₩37,570 | +0.14% | 9.4천 |
|---|
| 2025.11.04 | ₩37,423 | ₩37,423 | ₩37,396 | ₩37,409 | -0.04% | 1.5천 |
|---|
| 2025.11.03 | ₩37,476 | ₩37,490 | ₩37,436 | ₩37,436 | -0.11% | 1만 |
|---|
| 2025.10.31 | ₩37,382 | ₩37,436 | ₩37,382 | ₩37,409 | +0.07% | 2.5천 |
|---|
| 2025.10.30 | ₩37,436 | ₩37,449 | ₩37,369 | ₩37,409 | -0.07% | 7천 |
|---|
| 2025.10.29 | ₩37,141 | ₩37,355 | ₩37,141 | ₩37,355 | +0.58% | 900 |
|---|
| 2025.10.28 | ₩37,127 | ₩37,127 | ₩37,087 | ₩37,101 | -0.07% | 1천 |
|---|
| 2025.10.27 | ₩37,181 | ₩37,235 | ₩37,141 | ₩37,141 | -0.11% | 3.5천 |
|---|
| 2025.10.24 | ₩37,101 | ₩37,141 | ₩37,101 | ₩37,127 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩37,087 | ₩37,127 | ₩37,060 | ₩37,127 | +0.11% | 2.4천 |
|---|
| 2025.10.22 | ₩37,020 | ₩37,020 | ₩36,980 | ₩36,993 | -0.07% | 3.3천 |
|---|
| 2025.10.21 | ₩37,007 | ₩37,007 | ₩36,993 | ₩36,993 | -0.04% | 1만 |
|---|
| 2025.10.20 | ₩37,074 | ₩37,074 | ₩37,074 | ₩37,074 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩37,114 | ₩37,127 | ₩37,074 | ₩37,114 | 0.00% | 4.8천 |
|---|
| 2025.10.16 | ₩37,208 | ₩37,208 | ₩37,007 | ₩37,034 | -0.47% | 6.9천 |
|---|
| 2025.10.15 | ₩37,221 | ₩37,221 | ₩37,195 | ₩37,195 | -0.07% | 2천 |
|---|
| 2025.10.14 | ₩37,235 | ₩37,248 | ₩37,154 | ₩37,154 | -0.22% | 5.5천 |
|---|
| 2025.10.13 | ₩37,248 | ₩37,248 | ₩37,248 | ₩37,248 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩37,248 | ₩37,275 | ₩37,235 | ₩37,235 | -0.04% | 5.3천 |
|---|