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 | ₩39,964 | ₩40,071 | ₩39,964 | ₩39,991 | +0.07% | 1.9만 |
| 2026.10.08 | ₩40,152 | ₩40,152 | ₩39,883 | ₩39,883 | -0.67% | 8.6천 |
| 2026.10.07 | ₩40,246 | ₩40,246 | ₩40,044 | ₩40,071 | -0.43% | 1.4만 |
| 2026.10.06 | ₩40,031 | ₩40,098 | ₩39,964 | ₩40,044 | +0.03% | 1만 |
| 2026.10.05 | ₩40,125 | ₩40,259 | ₩40,125 | ₩40,165 | +0.10% | 5.4천 |
| 2026.10.02 | ₩39,857 | ₩40,098 | ₩39,830 | ₩40,071 | +0.54% | 1.4만 |
| 2026.10.01 | ₩40,246 | ₩40,299 | ₩39,830 | ₩39,924 | -0.80% | 4.2만 |
| 2026.09.30 | ₩40,031 | ₩40,165 | ₩39,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,125 |
| +0.23% |
| 7.7천 |
| 2026.09.29 | ₩40,031 | ₩40,152 | ₩39,991 | ₩40,044 | +0.03% | 2.1만 |
|---|
| 2026.09.28 | ₩39,964 | ₩40,085 | ₩39,910 | ₩40,018 | +0.13% | 7.2만 |
|---|
| 2026.09.25 | ₩39,816 | ₩39,950 | ₩39,736 | ₩39,736 | -0.20% | 1.3만 |
|---|
| 2026.09.24 | ₩39,682 | ₩39,857 | ₩39,535 | ₩39,843 | +0.41% | 1.8만 |
|---|
| 2026.09.23 | ₩39,387 | ₩39,722 | ₩39,387 | ₩39,655 | +0.68% | 5천 |
|---|
| 2026.09.22 | ₩39,468 | ₩39,521 | ₩39,441 | ₩39,468 | 0.00% | 1.1만 |
|---|
| 2026.09.21 | ₩39,535 | ₩39,535 | ₩39,414 | ₩39,495 | -0.10% | 1.8만 |
|---|
| 2026.09.18 | ₩39,495 | ₩39,615 | ₩39,495 | ₩39,508 | +0.03% | 20.4만 |
|---|
| 2026.09.17 | ₩39,374 | ₩39,508 | ₩39,374 | ₩39,401 | +0.07% | 2만 |
|---|
| 2026.09.16 | ₩39,548 | ₩40,688 | ₩39,401 | ₩39,615 | +0.17% | 1.4만 |
|---|
| 2026.09.15 | ₩39,521 | ₩39,642 | ₩39,521 | ₩39,575 | +0.14% | 2.5만 |
|---|
| 2026.09.14 | ₩39,508 | ₩39,615 | ₩39,360 | ₩39,508 | 0.00% | 1.8만 |
|---|
| 2026.09.11 | ₩39,320 | ₩39,481 | ₩39,320 | ₩39,481 | +0.41% | 2.3만 |
|---|
| 2026.09.10 | ₩39,347 | ₩39,454 | ₩39,293 | ₩39,374 | +0.07% | 2.8만 |
|---|
| 2026.09.09 | ₩38,971 | ₩39,173 | ₩38,971 | ₩39,092 | +0.31% | 3.4천 |
|---|
| 2026.09.08 | ₩39,025 | ₩39,025 | ₩38,891 | ₩38,985 | -0.10% | 6.9만 |
|---|
| 2026.09.04 | ₩38,931 | ₩38,945 | ₩38,904 | ₩38,945 | +0.03% | 3.4천 |
|---|
| 2026.09.03 | ₩38,837 | ₩38,864 | ₩38,837 | ₩38,864 | +0.07% | 2.1천 |
|---|
| 2026.09.02 | ₩38,958 | ₩38,985 | ₩38,918 | ₩38,918 | -0.10% | 2.2만 |
|---|
| 2026.09.01 | ₩38,797 | ₩38,998 | ₩38,797 | ₩38,945 | +0.38% | 5.2천 |
|---|
| 2026.08.31 | ₩38,851 | ₩38,891 | ₩38,824 | ₩38,824 | -0.07% | 3.5천 |
|---|
| 2026.08.28 | ₩38,609 | ₩38,717 | ₩38,609 | ₩38,717 | +0.28% | 1.8천 |
|---|
| 2026.08.27 | ₩38,609 | ₩38,609 | ₩38,542 | ₩38,542 | -0.17% | 1.2천 |
|---|
| 2026.08.26 | ₩38,529 | ₩38,623 | ₩38,516 | ₩38,569 | +0.10% | 1.9천 |
|---|
| 2026.08.25 | ₩38,556 | ₩38,556 | ₩38,435 | ₩38,435 | -0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩38,663 | ₩38,663 | ₩38,623 | ₩38,636 | -0.07% | 8.9천 |
|---|
| 2026.08.21 | ₩38,663 | ₩38,717 | ₩38,623 | ₩38,690 | +0.07% | 2.3천 |
|---|
| 2026.08.20 | ₩38,690 | ₩38,690 | ₩38,623 | ₩38,623 | -0.17% | 6.9천 |
|---|
| 2026.08.19 | ₩38,462 | ₩38,529 | ₩38,462 | ₩38,516 | +0.14% | 2.4천 |
|---|
| 2026.08.18 | ₩38,663 | ₩38,690 | ₩38,609 | ₩38,690 | +0.07% | 4.3천 |
|---|
| 2026.08.17 | ₩38,676 | ₩38,690 | ₩38,569 | ₩38,676 | 0.00% | 3.6천 |
|---|
| 2026.08.14 | ₩38,502 | ₩38,636 | ₩38,502 | ₩38,596 | +0.24% | 2천 |
|---|
| 2026.08.13 | ₩38,462 | ₩38,516 | ₩38,462 | ₩38,489 | +0.07% | 3.6천 |
|---|
| 2026.08.12 | ₩38,569 | ₩38,663 | ₩38,475 | ₩38,663 | +0.24% | 9.9천 |
|---|
| 2026.08.11 | ₩38,770 | ₩38,770 | ₩38,569 | ₩38,623 | -0.38% | 2.2천 |
|---|
| 2026.08.10 | ₩38,663 | ₩38,703 | ₩38,663 | ₩38,676 | +0.03% | 4.9천 |
|---|
| 2026.08.07 | ₩38,475 | ₩38,542 | ₩38,475 | ₩38,529 | +0.14% | 2.6천 |
|---|
| 2026.08.06 | ₩38,583 | ₩38,583 | ₩38,583 | ₩38,583 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩38,448 | ₩38,489 | ₩38,408 | ₩38,435 | -0.03% | 5만 |
|---|
| 2026.08.04 | ₩38,462 | ₩38,462 | ₩38,408 | ₩38,435 | -0.07% | 1.2만 |
|---|
| 2026.08.03 | ₩38,690 | ₩38,784 | ₩38,060 | ₩38,609 | -0.21% | 9천 |
|---|
| 2026.07.31 | ₩38,663 | ₩38,770 | ₩38,650 | ₩38,650 | -0.03% | 2.2만 |
|---|
| 2026.07.30 | ₩38,556 | ₩38,609 | ₩38,542 | ₩38,583 | +0.07% | 6.2천 |
|---|
| 2026.07.29 | ₩37,845 | ₩38,609 | ₩37,845 | ₩38,609 | +2.02% | 1.8천 |
|---|
| 2026.07.28 | ₩38,448 | ₩38,448 | ₩38,355 | ₩38,435 | -0.03% | 2.6천 |
|---|
| 2026.07.27 | ₩38,542 | ₩38,542 | ₩38,502 | ₩38,502 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩38,676 | ₩38,717 | ₩38,529 | ₩38,569 | -0.28% | 20.9만 |
|---|
| 2026.07.23 | ₩38,676 | ₩38,703 | ₩38,650 | ₩38,663 | -0.03% | 3.4만 |
|---|
| 2026.07.22 | ₩38,529 | ₩38,529 | ₩38,529 | ₩38,529 | 0.00% | 1천 |
|---|
| 2026.07.21 | ₩38,435 | ₩38,489 | ₩38,408 | ₩38,475 | +0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩38,328 | ₩38,381 | ₩38,328 | ₩38,355 | +0.07% | 3.9천 |
|---|
| 2026.07.17 | ₩38,127 | ₩38,207 | ₩38,113 | ₩38,207 | +0.21% | 4.2천 |
|---|
| 2026.07.16 | ₩38,261 | ₩38,274 | ₩38,220 | ₩38,220 | -0.11% | 6천 |
|---|
| 2026.07.15 | ₩38,207 | ₩38,207 | ₩38,140 | ₩38,207 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩38,314 | ₩38,355 | ₩38,207 | ₩38,288 | -0.07% | 9.9만 |
|---|
| 2026.07.13 | ₩38,341 | ₩38,462 | ₩38,341 | ₩38,462 | +0.31% | 1만 |
|---|
| 2026.07.10 | ₩38,220 | ₩38,274 | ₩38,194 | ₩38,234 | +0.04% | 6.5천 |
|---|
| 2026.07.09 | ₩38,261 | ₩38,288 | ₩38,180 | ₩38,261 | 0.00% | 5.3만 |
|---|
| 2026.07.08 | ₩38,288 | ₩38,341 | ₩38,261 | ₩38,301 | +0.04% | 13.3만 |
|---|
| 2026.07.07 | ₩38,086 | ₩38,207 | ₩38,086 | ₩38,194 | +0.28% | 5.2천 |
|---|
| 2026.07.06 | ₩38,060 | ₩38,086 | ₩38,019 | ₩38,019 | -0.11% | 2.9만 |
|---|
| 2026.07.02 | ₩38,033 | ₩38,046 | ₩37,939 | ₩37,993 | -0.11% | 4.3만 |
|---|
| 2026.07.01 | ₩38,019 | ₩38,033 | ₩37,979 | ₩38,019 | 0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩37,832 | ₩37,939 | ₩37,832 | ₩37,939 | +0.28% | 600 |
|---|
| 2026.06.29 | ₩37,778 | ₩37,778 | ₩37,751 | ₩37,751 | -0.07% | 400 |
|---|
| 2026.06.26 | ₩37,858 | ₩37,858 | ₩37,738 | ₩37,738 | -0.32% | 19만 |
|---|
| 2026.06.25 | ₩37,697 | ₩37,832 | ₩37,671 | ₩37,791 | +0.25% | 1.8만 |
|---|
| 2026.06.24 | ₩37,925 | ₩37,925 | ₩37,832 | ₩37,845 | -0.21% | 2.4만 |
|---|
| 2026.06.23 | ₩38,234 | ₩38,288 | ₩38,234 | ₩38,288 | +0.14% | 1.1만 |
|---|
| 2026.06.22 | ₩38,288 | ₩38,328 | ₩38,288 | ₩38,314 | +0.07% | 3천 |
|---|
| 2026.06.18 | ₩38,127 | ₩38,194 | ₩38,073 | ₩38,194 | +0.18% | 7.7만 |
|---|
| 2026.06.17 | ₩38,086 | ₩38,288 | ₩38,073 | ₩38,288 | +0.53% | 1.6만 |
|---|
| 2026.06.16 | ₩38,127 | ₩38,127 | ₩38,046 | ₩38,073 | -0.14% | 4.7만 |
|---|
| 2026.06.15 | ₩38,113 | ₩38,167 | ₩38,100 | ₩38,167 | +0.14% | 2.1천 |
|---|
| 2026.06.12 | ₩38,247 | ₩38,247 | ₩38,194 | ₩38,220 | -0.07% | 2만 |
|---|
| 2026.06.11 | ₩38,355 | ₩38,355 | ₩38,127 | ₩38,140 | -0.56% | 9.1천 |
|---|
| 2026.06.10 | ₩38,368 | ₩38,422 | ₩38,328 | ₩38,395 | +0.07% | 5.7천 |
|---|
| 2026.06.09 | ₩38,355 | ₩38,395 | ₩38,341 | ₩38,341 | -0.03% | 3.3천 |
|---|
| 2026.06.08 | ₩38,328 | ₩38,448 | ₩38,314 | ₩38,448 | +0.31% | 4.4만 |
|---|
| 2026.06.05 | ₩38,368 | ₩38,422 | ₩38,341 | ₩38,381 | +0.03% | 10.6만 |
|---|
| 2026.06.04 | ₩38,140 | ₩38,180 | ₩38,113 | ₩38,180 | +0.11% | 7천 |
|---|
| 2026.06.03 | ₩38,220 | ₩38,261 | ₩38,194 | ₩38,220 | 0.00% | 4.3천 |
|---|
| 2026.06.02 | ₩38,113 | ₩38,140 | ₩38,100 | ₩38,127 | +0.04% | 1만 |
|---|
| 2026.06.01 | ₩38,556 | ₩38,556 | ₩38,153 | ₩38,153 | -1.04% | 6.2만 |
|---|
| 2026.05.29 | ₩38,086 | ₩38,100 | ₩38,019 | ₩38,019 | -0.18% | 19.1만 |
|---|
| 2026.05.28 | ₩38,180 | ₩38,194 | ₩38,086 | ₩38,100 | -0.21% | 1.8만 |
|---|
| 2026.05.27 | ₩38,140 | ₩38,167 | ₩38,113 | ₩38,167 | +0.07% | 3.9천 |
|---|
| 2026.05.26 | ₩38,194 | ₩38,220 | ₩38,153 | ₩38,207 | +0.04% | 3.6천 |
|---|
| 2026.05.22 | ₩38,301 | ₩38,435 | ₩38,301 | ₩38,381 | +0.21% | 7.1천 |
|---|
| 2026.05.21 | ₩38,516 | ₩38,516 | ₩38,341 | ₩38,355 | -0.42% | 1.2만 |
|---|
| 2026.05.20 | ₩38,623 | ₩38,623 | ₩38,355 | ₩38,395 | -0.59% | 3.1만 |
|---|
| 2026.05.19 | ₩38,623 | ₩38,690 | ₩38,596 | ₩38,636 | +0.03% | 5.1천 |
|---|
| 2026.05.18 | ₩38,475 | ₩38,529 | ₩38,395 | ₩38,448 | -0.07% | 1.8만 |
|---|
| 2026.05.15 | ₩38,395 | ₩38,475 | ₩38,355 | ₩38,475 | +0.21% | 1.2만 |
|---|
| 2026.05.14 | ₩38,033 | ₩38,127 | ₩38,033 | ₩38,127 | +0.25% | 2천 |
|---|
| 2026.05.13 | ₩38,140 | ₩38,153 | ₩38,100 | ₩38,100 | -0.11% | 2.7만 |
|---|
| 2026.05.12 | ₩38,060 | ₩38,100 | ₩38,060 | ₩38,086 | +0.07% | 3.9천 |
|---|
| 2026.05.11 | ₩37,899 | ₩37,952 | ₩37,899 | ₩37,952 | +0.14% | 1.7천 |
|---|
| 2026.05.08 | ₩37,805 | ₩37,818 | ₩37,805 | ₩37,818 | +0.04% | 800 |
|---|
| 2026.05.07 | ₩37,724 | ₩37,899 | ₩37,724 | ₩37,899 | +0.46% | 400 |
|---|
| 2026.05.06 | ₩37,805 | ₩37,818 | ₩37,765 | ₩37,778 | -0.07% | 900 |
|---|
| 2026.05.05 | ₩37,979 | ₩37,979 | ₩37,939 | ₩37,979 | 0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩37,952 | ₩38,073 | ₩37,952 | ₩38,019 | +0.18% | 1.6만 |
|---|
| 2026.05.01 | ₩37,899 | ₩37,899 | ₩37,751 | ₩37,872 | -0.07% | 1.1만 |
|---|
| 2026.04.30 | ₩37,845 | ₩37,912 | ₩37,845 | ₩37,912 | +0.18% | 19.9만 |
|---|
| 2026.04.29 | ₩37,885 | ₩37,925 | ₩37,872 | ₩37,925 | +0.11% | 3.7만 |
|---|
| 2026.04.28 | ₩37,778 | ₩37,805 | ₩37,765 | ₩37,765 | -0.04% | 1.9천 |
|---|
| 2026.04.27 | ₩37,684 | ₩37,724 | ₩37,657 | ₩37,724 | +0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩37,671 | ₩37,671 | ₩37,630 | ₩37,644 | -0.07% | 1.5천 |
|---|
| 2026.04.23 | ₩37,604 | ₩37,684 | ₩37,604 | ₩37,684 | +0.21% | 2.3천 |
|---|
| 2026.04.22 | ₩37,550 | ₩37,630 | ₩37,550 | ₩37,617 | +0.18% | 2.4만 |
|---|
| 2026.04.21 | ₩37,617 | ₩37,657 | ₩37,577 | ₩37,657 | +0.11% | 3.1천 |
|---|
| 2026.04.20 | ₩37,456 | ₩37,510 | ₩37,456 | ₩37,483 | +0.07% | 8.5만 |
|---|
| 2026.04.17 | ₩37,402 | ₩37,456 | ₩37,402 | ₩37,456 | +0.14% | 5.1천 |
|---|
| 2026.04.16 | ₩37,563 | ₩37,630 | ₩37,550 | ₩37,630 | +0.18% | 2천 |
|---|
| 2026.04.15 | ₩37,537 | ₩37,577 | ₩37,537 | ₩37,537 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩37,617 | ₩37,617 | ₩37,429 | ₩37,429 | -0.50% | 3.5천 |
|---|
| 2026.04.13 | ₩37,657 | ₩37,697 | ₩37,590 | ₩37,590 | -0.18% | 2.6천 |
|---|
| 2026.04.10 | ₩37,657 | ₩37,671 | ₩37,657 | ₩37,657 | 0.00% | 1.2천 |
|---|
| 2026.04.09 | ₩37,590 | ₩37,657 | ₩37,496 | ₩37,577 | -0.04% | 3.4천 |
|---|
| 2026.04.08 | ₩37,456 | ₩37,590 | ₩37,456 | ₩37,537 | +0.21% | 9.6천 |
|---|
| 2026.04.07 | ₩37,765 | ₩37,805 | ₩37,644 | ₩37,644 | -0.32% | 5.5천 |
|---|
| 2026.04.06 | ₩37,724 | ₩37,751 | ₩37,697 | ₩37,697 | -0.07% | 5.1천 |
|---|
| 2026.04.02 | ₩37,738 | ₩37,738 | ₩37,577 | ₩37,617 | -0.32% | 19.3만 |
|---|
| 2026.04.01 | ₩37,657 | ₩37,684 | ₩37,630 | ₩37,684 | +0.07% | 6.4천 |
|---|
| 2026.03.31 | ₩37,630 | ₩37,671 | ₩37,590 | ₩37,657 | +0.07% | 6.7천 |
|---|
| 2026.03.30 | ₩37,751 | ₩37,751 | ₩37,684 | ₩37,711 | -0.11% | 1.8만 |
|---|
| 2026.03.27 | ₩38,006 | ₩38,006 | ₩37,939 | ₩37,966 | -0.11% | 5.2만 |
|---|
| 2026.03.26 | ₩37,805 | ₩37,952 | ₩37,765 | ₩37,952 | +0.39% | 6.5만 |
|---|
| 2026.03.25 | ₩37,671 | ₩37,711 | ₩37,657 | ₩37,657 | -0.04% | 4.4천 |
|---|
| 2026.03.24 | ₩38,060 | ₩38,100 | ₩38,006 | ₩38,019 | -0.11% | 5.7천 |
|---|
| 2026.03.23 | ₩37,912 | ₩37,979 | ₩37,805 | ₩37,858 | -0.14% | 1.8만 |
|---|
| 2026.03.20 | ₩37,925 | ₩38,019 | ₩37,925 | ₩38,006 | +0.21% | 9.6천 |
|---|
| 2026.03.19 | ₩37,738 | ₩37,738 | ₩37,630 | ₩37,630 | -0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩37,523 | ₩37,644 | ₩37,523 | ₩37,644 | +0.32% | 1.9천 |
|---|
| 2026.03.17 | ₩37,469 | ₩37,469 | ₩37,443 | ₩37,456 | -0.04% | 900 |
|---|
| 2026.03.16 | ₩37,523 | ₩37,577 | ₩37,510 | ₩37,523 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩37,684 | ₩37,697 | ₩37,671 | ₩37,671 | -0.04% | 4만 |
|---|
| 2026.03.12 | ₩37,563 | ₩37,657 | ₩37,523 | ₩37,630 | +0.18% | 4.7천 |
|---|
| 2026.03.11 | ₩37,389 | ₩37,496 | ₩37,389 | ₩37,496 | +0.29% | 4.8천 |
|---|
| 2026.03.10 | ₩37,255 | ₩37,322 | ₩37,201 | ₩37,322 | +0.18% | 1.7천 |
|---|
| 2026.03.09 | ₩37,349 | ₩37,362 | ₩37,201 | ₩37,215 | -0.36% | 2.9천 |
|---|
| 2026.03.06 | ₩37,389 | ₩37,389 | ₩37,201 | ₩37,295 | -0.25% | 8천 |
|---|
| 2026.03.05 | ₩37,309 | ₩37,309 | ₩37,268 | ₩37,268 | -0.11% | 3.1천 |
|---|
| 2026.03.04 | ₩37,107 | ₩37,148 | ₩37,107 | ₩37,148 | +0.11% | 1천 |
|---|
| 2026.03.03 | ₩37,188 | ₩37,188 | ₩37,027 | ₩37,067 | -0.32% | 2.2만 |
|---|
| 2026.03.02 | ₩36,933 | ₩37,040 | ₩36,920 | ₩37,027 | +0.25% | 4.2천 |
|---|
| 2026.02.27 | ₩36,839 | ₩36,839 | ₩36,786 | ₩36,799 | -0.11% | 1.4만 |
|---|
| 2026.02.26 | ₩36,960 | ₩36,960 | ₩36,920 | ₩36,920 | -0.11% | 2.2천 |
|---|
| 2026.02.25 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩36,973 | ₩36,987 | ₩36,973 | ₩36,987 | +0.04% | 200 |
|---|
| 2026.02.23 | ₩37,040 | ₩37,040 | ₩36,933 | ₩36,960 | -0.22% | 4.1천 |
|---|
| 2026.02.20 | ₩37,148 | ₩37,148 | ₩37,107 | ₩37,107 | -0.11% | 3.1천 |
|---|
| 2026.02.19 | ₩37,134 | ₩37,134 | ₩37,067 | ₩37,094 | -0.11% | 1.4천 |
|---|
| 2026.02.18 | ₩37,094 | ₩37,134 | ₩37,094 | ₩37,134 | +0.11% | 4천 |
|---|
| 2026.02.17 | ₩37,014 | ₩37,040 | ₩37,000 | ₩37,027 | +0.04% | 3.6만 |
|---|
| 2026.02.13 | ₩37,040 | ₩37,054 | ₩37,000 | ₩37,027 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩37,309 | ₩37,309 | ₩37,134 | ₩37,148 | -0.43% | 9.9천 |
|---|
| 2026.02.11 | ₩37,376 | ₩37,376 | ₩37,282 | ₩37,349 | -0.07% | 2.6천 |
|---|
| 2026.02.10 | ₩37,255 | ₩37,282 | ₩37,228 | ₩37,268 | +0.04% | 5천 |
|---|
| 2026.02.09 | ₩37,469 | ₩37,469 | ₩37,402 | ₩37,416 | -0.14% | 2.5천 |
|---|
| 2026.02.06 | ₩37,443 | ₩37,456 | ₩37,429 | ₩37,429 | -0.04% | 5천 |
|---|
| 2026.02.05 | ₩37,510 | ₩37,510 | ₩37,389 | ₩37,389 | -0.32% | 6.7천 |
|---|
| 2026.02.04 | ₩37,617 | ₩37,617 | ₩37,604 | ₩37,617 | 0.00% | 600 |
|---|
| 2026.02.03 | ₩37,644 | ₩37,644 | ₩37,577 | ₩37,590 | -0.14% | 9.8천 |
|---|
| 2026.02.02 | ₩37,550 | ₩37,630 | ₩37,550 | ₩37,630 | +0.21% | 7.1천 |
|---|
| 2026.01.30 | ₩37,537 | ₩37,550 | ₩37,510 | ₩37,523 | -0.04% | 3.5천 |
|---|
| 2026.01.29 | ₩37,577 | ₩37,577 | ₩37,483 | ₩37,510 | -0.18% | 3.1천 |
|---|
| 2026.01.28 | ₩37,550 | ₩37,604 | ₩37,550 | ₩37,563 | +0.04% | 5.3만 |
|---|
| 2026.01.27 | ₩37,483 | ₩37,510 | ₩37,456 | ₩37,510 | +0.07% | 2.9천 |
|---|
| 2026.01.26 | ₩37,469 | ₩37,469 | ₩37,456 | ₩37,456 | -0.04% | 2.4천 |
|---|
| 2026.01.23 | ₩37,523 | ₩37,550 | ₩37,510 | ₩37,510 | -0.04% | 6.4천 |
|---|
| 2026.01.22 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,604 | ₩37,630 | ₩37,523 | ₩37,537 | -0.18% | 5.5만 |
|---|
| 2026.01.20 | ₩37,617 | ₩37,644 | ₩37,604 | ₩37,630 | +0.04% | 4.3천 |
|---|
| 2026.01.16 | ₩37,376 | ₩37,483 | ₩37,376 | ₩37,483 | +0.29% | 8.9천 |
|---|
| 2026.01.15 | ₩37,268 | ₩37,309 | ₩37,268 | ₩37,309 | +0.11% | 3.8천 |
|---|
| 2026.01.14 | ₩37,215 | ₩37,242 | ₩37,201 | ₩37,242 | +0.07% | 2.5천 |
|---|
| 2026.01.13 | ₩37,322 | ₩37,322 | ₩37,282 | ₩37,295 | -0.07% | 1.4천 |
|---|
| 2026.01.12 | ₩37,335 | ₩37,349 | ₩37,295 | ₩37,349 | +0.04% | 1.5만 |
|---|
| 2026.01.09 | ₩37,295 | ₩37,309 | ₩37,282 | ₩37,295 | 0.00% | 1.9천 |
|---|
| 2026.01.08 | ₩37,295 | ₩37,309 | ₩37,268 | ₩37,309 | +0.04% | 6.4천 |
|---|
| 2026.01.07 | ₩37,201 | ₩37,201 | ₩37,201 | ₩37,201 | 0.00% | 2.8천 |
|---|
| 2026.01.06 | ₩37,282 | ₩37,282 | ₩37,268 | ₩37,268 | -0.04% | 2.5만 |
|---|
| 2026.01.05 | ₩37,268 | ₩37,282 | ₩37,215 | ₩37,228 | -0.11% | 5.7천 |
|---|
| 2026.01.02 | ₩37,282 | ₩37,309 | ₩37,282 | ₩37,295 | +0.04% | 700 |
|---|
| 2025.12.31 | ₩37,242 | ₩37,268 | ₩37,228 | ₩37,268 | +0.07% | 2천 |
|---|
| 2025.12.30 | ₩37,161 | ₩37,161 | ₩37,121 | ₩37,148 | -0.04% | 1.5천 |
|---|
| 2025.12.29 | ₩37,121 | ₩37,121 | ₩37,107 | ₩37,107 | -0.04% | 500 |
|---|
| 2025.12.26 | ₩37,148 | ₩37,161 | ₩37,134 | ₩37,161 | +0.04% | 5.2천 |
|---|
| 2025.12.24 | ₩37,161 | ₩37,161 | ₩37,161 | ₩37,161 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩37,657 | ₩37,657 | ₩37,644 | ₩37,657 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩37,630 | ₩37,644 | ₩37,630 | ₩37,630 | 0.00% | 900 |
|---|
| 2025.12.19 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,483 | ₩37,483 | ₩37,483 | ₩37,483 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩37,604 | ₩37,604 | ₩37,563 | ₩37,577 | -0.07% | 1.7만 |
|---|
| 2025.12.16 | ₩37,684 | ₩37,684 | ₩37,563 | ₩37,563 | -0.32% | 300 |
|---|
| 2025.12.15 | ₩37,617 | ₩37,671 | ₩37,617 | ₩37,657 | +0.11% | 1.5만 |
|---|
| 2025.12.12 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 900 |
|---|
| 2025.12.11 | ₩37,469 | ₩37,577 | ₩37,456 | ₩37,577 | +0.29% | 1.4천 |
|---|
| 2025.12.10 | ₩37,563 | ₩37,563 | ₩37,563 | ₩37,563 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩37,671 | ₩37,684 | ₩37,644 | ₩37,671 | 0.00% | 4.3천 |
|---|
| 2025.12.08 | ₩37,550 | ₩37,657 | ₩37,550 | ₩37,617 | +0.18% | 500 |
|---|
| 2025.12.05 | ₩37,550 | ₩37,550 | ₩37,523 | ₩37,523 | -0.07% | 1.2천 |
|---|
| 2025.12.04 | ₩37,389 | ₩37,443 | ₩37,389 | ₩37,443 | +0.14% | 5.4천 |
|---|
| 2025.12.03 | ₩37,295 | ₩37,309 | ₩37,295 | ₩37,309 | +0.04% | 500 |
|---|
| 2025.12.02 | ₩37,402 | ₩37,402 | ₩37,389 | ₩37,389 | -0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩37,362 | ₩37,389 | ₩37,362 | ₩37,389 | +0.07% | 500 |
|---|
| 2025.11.28 | ₩37,201 | ₩37,201 | ₩37,201 | ₩37,201 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,215 | ₩37,215 | ₩37,121 | ₩37,121 | -0.25% | 600 |
|---|
| 2025.11.25 | ₩37,188 | ₩37,188 | ₩37,148 | ₩37,148 | -0.11% | 1.3만 |
|---|
| 2025.11.24 | ₩37,242 | ₩37,268 | ₩37,228 | ₩37,228 | -0.04% | 1.7천 |
|---|
| 2025.11.21 | ₩37,295 | ₩37,322 | ₩37,282 | ₩37,282 | -0.04% | 1.5천 |
|---|
| 2025.11.20 | ₩37,429 | ₩37,429 | ₩37,362 | ₩37,376 | -0.14% | 900 |
|---|
| 2025.11.19 | ₩37,416 | ₩37,469 | ₩37,416 | ₩37,469 | +0.14% | 1.1천 |
|---|
| 2025.11.18 | ₩37,443 | ₩37,443 | ₩37,443 | ₩37,443 | 0.00% | 800 |
|---|
| 2025.11.17 | ₩37,510 | ₩37,510 | ₩37,469 | ₩37,496 | -0.04% | 1.4천 |
|---|
| 2025.11.14 | ₩37,523 | ₩37,523 | ₩37,523 | ₩37,523 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,416 | ₩37,443 | ₩37,416 | ₩37,443 | +0.07% | 8.2천 |
|---|
| 2025.11.12 | ₩37,349 | ₩37,349 | ₩37,335 | ₩37,335 | -0.04% | 1.6천 |
|---|
| 2025.11.11 | ₩37,349 | ₩37,376 | ₩37,322 | ₩37,335 | -0.04% | 8.4천 |
|---|
| 2025.11.10 | ₩37,443 | ₩37,456 | ₩37,429 | ₩37,456 | +0.04% | 800 |
|---|
| 2025.11.07 | ₩37,402 | ₩37,402 | ₩37,322 | ₩37,389 | -0.04% | 2.1천 |
|---|
| 2025.11.06 | ₩37,443 | ₩37,443 | ₩37,349 | ₩37,376 | -0.18% | 1.7만 |
|---|
| 2025.11.05 | ₩37,510 | ₩37,577 | ₩37,510 | ₩37,563 | +0.14% | 9.4천 |
|---|
| 2025.11.04 | ₩37,416 | ₩37,416 | ₩37,389 | ₩37,402 | -0.04% | 1.5천 |
|---|
| 2025.11.03 | ₩37,469 | ₩37,483 | ₩37,429 | ₩37,429 | -0.11% | 1만 |
|---|
| 2025.10.31 | ₩37,376 | ₩37,429 | ₩37,376 | ₩37,402 | +0.07% | 2.5천 |
|---|
| 2025.10.30 | ₩37,429 | ₩37,443 | ₩37,362 | ₩37,402 | -0.07% | 7천 |
|---|
| 2025.10.29 | ₩37,134 | ₩37,349 | ₩37,134 | ₩37,349 | +0.58% | 900 |
|---|
| 2025.10.28 | ₩37,121 | ₩37,121 | ₩37,081 | ₩37,094 | -0.07% | 1천 |
|---|
| 2025.10.27 | ₩37,174 | ₩37,228 | ₩37,134 | ₩37,134 | -0.11% | 3.5천 |
|---|
| 2025.10.24 | ₩37,094 | ₩37,134 | ₩37,094 | ₩37,121 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩37,081 | ₩37,121 | ₩37,054 | ₩37,121 | +0.11% | 2.4천 |
|---|
| 2025.10.22 | ₩37,014 | ₩37,014 | ₩36,973 | ₩36,987 | -0.07% | 3.3천 |
|---|
| 2025.10.21 | ₩37,000 | ₩37,000 | ₩36,987 | ₩36,987 | -0.04% | 1만 |
|---|
| 2025.10.20 | ₩37,067 | ₩37,067 | ₩37,067 | ₩37,067 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩37,107 | ₩37,121 | ₩37,067 | ₩37,107 | 0.00% | 4.8천 |
|---|
| 2025.10.16 | ₩37,201 | ₩37,201 | ₩37,000 | ₩37,027 | -0.47% | 6.9천 |
|---|
| 2025.10.15 | ₩37,215 | ₩37,215 | ₩37,188 | ₩37,188 | -0.07% | 2천 |
|---|
| 2025.10.14 | ₩37,228 | ₩37,242 | ₩37,148 | ₩37,148 | -0.22% | 5.5천 |
|---|
| 2025.10.13 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩37,242 | ₩37,268 | ₩37,228 | ₩37,228 | -0.04% | 5.3천 |
|---|