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 | ₩39,959 | ₩40,066 | ₩39,959 | ₩39,986 | +0.07% | 1.9만 |
| 2026.10.08 | ₩40,147 | ₩40,147 | ₩39,878 | ₩39,878 | -0.67% | 8.6천 |
| 2026.10.07 | ₩40,240 | ₩40,240 | ₩40,039 | ₩40,066 | -0.43% | 1.4만 |
| 2026.10.06 | ₩40,026 | ₩40,093 | ₩39,959 | ₩40,039 | +0.03% | 1만 |
| 2026.10.05 | ₩40,120 | ₩40,254 | ₩40,120 | ₩40,160 | +0.10% | 5.4천 |
| 2026.10.02 | ₩39,852 | ₩40,093 | ₩39,825 | ₩40,066 | +0.54% | 1.4만 |
| 2026.10.01 | ₩40,240 | ₩40,294 | ₩39,825 | ₩39,919 | -0.80% | 4.2만 |
| 2026.09.30 | ₩40,026 | ₩40,160 | ₩39,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,120 |
| +0.23% |
| 7.7천 |
| 2026.09.29 | ₩40,026 | ₩40,147 | ₩39,986 | ₩40,039 | +0.03% | 2.1만 |
|---|
| 2026.09.28 | ₩39,959 | ₩40,080 | ₩39,905 | ₩40,012 | +0.13% | 7.2만 |
|---|
| 2026.09.25 | ₩39,811 | ₩39,945 | ₩39,731 | ₩39,731 | -0.20% | 1.3만 |
|---|
| 2026.09.24 | ₩39,677 | ₩39,852 | ₩39,530 | ₩39,838 | +0.41% | 1.8만 |
|---|
| 2026.09.23 | ₩39,382 | ₩39,717 | ₩39,382 | ₩39,650 | +0.68% | 5천 |
|---|
| 2026.09.22 | ₩39,463 | ₩39,516 | ₩39,436 | ₩39,463 | 0.00% | 1.1만 |
|---|
| 2026.09.21 | ₩39,530 | ₩39,530 | ₩39,409 | ₩39,490 | -0.10% | 1.8만 |
|---|
| 2026.09.18 | ₩39,490 | ₩39,610 | ₩39,490 | ₩39,503 | +0.03% | 20.4만 |
|---|
| 2026.09.17 | ₩39,369 | ₩39,503 | ₩39,369 | ₩39,396 | +0.07% | 2만 |
|---|
| 2026.09.16 | ₩39,543 | ₩40,683 | ₩39,396 | ₩39,610 | +0.17% | 1.4만 |
|---|
| 2026.09.15 | ₩39,516 | ₩39,637 | ₩39,516 | ₩39,570 | +0.14% | 2.5만 |
|---|
| 2026.09.14 | ₩39,503 | ₩39,610 | ₩39,355 | ₩39,503 | 0.00% | 1.8만 |
|---|
| 2026.09.11 | ₩39,315 | ₩39,476 | ₩39,315 | ₩39,476 | +0.41% | 2.3만 |
|---|
| 2026.09.10 | ₩39,342 | ₩39,449 | ₩39,288 | ₩39,369 | +0.07% | 2.8만 |
|---|
| 2026.09.09 | ₩38,967 | ₩39,168 | ₩38,967 | ₩39,087 | +0.31% | 3.4천 |
|---|
| 2026.09.08 | ₩39,020 | ₩39,020 | ₩38,886 | ₩38,980 | -0.10% | 6.9만 |
|---|
| 2026.09.04 | ₩38,926 | ₩38,940 | ₩38,900 | ₩38,940 | +0.03% | 3.4천 |
|---|
| 2026.09.03 | ₩38,832 | ₩38,859 | ₩38,832 | ₩38,859 | +0.07% | 2.1천 |
|---|
| 2026.09.02 | ₩38,953 | ₩38,980 | ₩38,913 | ₩38,913 | -0.10% | 2.2만 |
|---|
| 2026.09.01 | ₩38,792 | ₩38,993 | ₩38,792 | ₩38,940 | +0.38% | 5.2천 |
|---|
| 2026.08.31 | ₩38,846 | ₩38,886 | ₩38,819 | ₩38,819 | -0.07% | 3.5천 |
|---|
| 2026.08.28 | ₩38,605 | ₩38,712 | ₩38,605 | ₩38,712 | +0.28% | 1.8천 |
|---|
| 2026.08.27 | ₩38,605 | ₩38,605 | ₩38,537 | ₩38,537 | -0.17% | 1.2천 |
|---|
| 2026.08.26 | ₩38,524 | ₩38,618 | ₩38,511 | ₩38,564 | +0.10% | 1.9천 |
|---|
| 2026.08.25 | ₩38,551 | ₩38,551 | ₩38,430 | ₩38,430 | -0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩38,658 | ₩38,658 | ₩38,618 | ₩38,631 | -0.07% | 8.9천 |
|---|
| 2026.08.21 | ₩38,658 | ₩38,712 | ₩38,618 | ₩38,685 | +0.07% | 2.3천 |
|---|
| 2026.08.20 | ₩38,685 | ₩38,685 | ₩38,618 | ₩38,618 | -0.17% | 6.9천 |
|---|
| 2026.08.19 | ₩38,457 | ₩38,524 | ₩38,457 | ₩38,511 | +0.14% | 2.4천 |
|---|
| 2026.08.18 | ₩38,658 | ₩38,685 | ₩38,605 | ₩38,685 | +0.07% | 4.3천 |
|---|
| 2026.08.17 | ₩38,672 | ₩38,685 | ₩38,564 | ₩38,672 | 0.00% | 3.6천 |
|---|
| 2026.08.14 | ₩38,497 | ₩38,631 | ₩38,497 | ₩38,591 | +0.24% | 2천 |
|---|
| 2026.08.13 | ₩38,457 | ₩38,511 | ₩38,457 | ₩38,484 | +0.07% | 3.6천 |
|---|
| 2026.08.12 | ₩38,564 | ₩38,658 | ₩38,470 | ₩38,658 | +0.24% | 9.9천 |
|---|
| 2026.08.11 | ₩38,765 | ₩38,765 | ₩38,564 | ₩38,618 | -0.38% | 2.2천 |
|---|
| 2026.08.10 | ₩38,658 | ₩38,698 | ₩38,658 | ₩38,672 | +0.03% | 4.9천 |
|---|
| 2026.08.07 | ₩38,470 | ₩38,537 | ₩38,470 | ₩38,524 | +0.14% | 2.6천 |
|---|
| 2026.08.06 | ₩38,578 | ₩38,578 | ₩38,578 | ₩38,578 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩38,444 | ₩38,484 | ₩38,403 | ₩38,430 | -0.03% | 5만 |
|---|
| 2026.08.04 | ₩38,457 | ₩38,457 | ₩38,403 | ₩38,430 | -0.07% | 1.2만 |
|---|
| 2026.08.03 | ₩38,685 | ₩38,779 | ₩38,055 | ₩38,605 | -0.21% | 9천 |
|---|
| 2026.07.31 | ₩38,658 | ₩38,765 | ₩38,645 | ₩38,645 | -0.03% | 2.2만 |
|---|
| 2026.07.30 | ₩38,551 | ₩38,605 | ₩38,537 | ₩38,578 | +0.07% | 6.2천 |
|---|
| 2026.07.29 | ₩37,840 | ₩38,605 | ₩37,840 | ₩38,605 | +2.02% | 1.8천 |
|---|
| 2026.07.28 | ₩38,444 | ₩38,444 | ₩38,350 | ₩38,430 | -0.03% | 2.6천 |
|---|
| 2026.07.27 | ₩38,537 | ₩38,537 | ₩38,497 | ₩38,497 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩38,672 | ₩38,712 | ₩38,524 | ₩38,564 | -0.28% | 20.9만 |
|---|
| 2026.07.23 | ₩38,672 | ₩38,698 | ₩38,645 | ₩38,658 | -0.03% | 3.4만 |
|---|
| 2026.07.22 | ₩38,524 | ₩38,524 | ₩38,524 | ₩38,524 | 0.00% | 1천 |
|---|
| 2026.07.21 | ₩38,430 | ₩38,484 | ₩38,403 | ₩38,470 | +0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩38,323 | ₩38,377 | ₩38,323 | ₩38,350 | +0.07% | 3.9천 |
|---|
| 2026.07.17 | ₩38,122 | ₩38,202 | ₩38,108 | ₩38,202 | +0.21% | 4.2천 |
|---|
| 2026.07.16 | ₩38,256 | ₩38,269 | ₩38,216 | ₩38,216 | -0.11% | 6천 |
|---|
| 2026.07.15 | ₩38,202 | ₩38,202 | ₩38,135 | ₩38,202 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩38,310 | ₩38,350 | ₩38,202 | ₩38,283 | -0.07% | 9.9만 |
|---|
| 2026.07.13 | ₩38,336 | ₩38,457 | ₩38,336 | ₩38,457 | +0.31% | 1만 |
|---|
| 2026.07.10 | ₩38,216 | ₩38,269 | ₩38,189 | ₩38,229 | +0.04% | 6.5천 |
|---|
| 2026.07.09 | ₩38,256 | ₩38,283 | ₩38,175 | ₩38,256 | 0.00% | 5.3만 |
|---|
| 2026.07.08 | ₩38,283 | ₩38,336 | ₩38,256 | ₩38,296 | +0.04% | 13.3만 |
|---|
| 2026.07.07 | ₩38,082 | ₩38,202 | ₩38,082 | ₩38,189 | +0.28% | 5.2천 |
|---|
| 2026.07.06 | ₩38,055 | ₩38,082 | ₩38,015 | ₩38,015 | -0.11% | 2.9만 |
|---|
| 2026.07.02 | ₩38,028 | ₩38,041 | ₩37,934 | ₩37,988 | -0.11% | 4.3만 |
|---|
| 2026.07.01 | ₩38,015 | ₩38,028 | ₩37,974 | ₩38,015 | 0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩37,827 | ₩37,934 | ₩37,827 | ₩37,934 | +0.28% | 600 |
|---|
| 2026.06.29 | ₩37,773 | ₩37,773 | ₩37,746 | ₩37,746 | -0.07% | 400 |
|---|
| 2026.06.26 | ₩37,854 | ₩37,854 | ₩37,733 | ₩37,733 | -0.32% | 19만 |
|---|
| 2026.06.25 | ₩37,693 | ₩37,827 | ₩37,666 | ₩37,787 | +0.25% | 1.8만 |
|---|
| 2026.06.24 | ₩37,921 | ₩37,921 | ₩37,827 | ₩37,840 | -0.21% | 2.4만 |
|---|
| 2026.06.23 | ₩38,229 | ₩38,283 | ₩38,229 | ₩38,283 | +0.14% | 1.1만 |
|---|
| 2026.06.22 | ₩38,283 | ₩38,323 | ₩38,283 | ₩38,310 | +0.07% | 3천 |
|---|
| 2026.06.18 | ₩38,122 | ₩38,189 | ₩38,068 | ₩38,189 | +0.18% | 7.7만 |
|---|
| 2026.06.17 | ₩38,082 | ₩38,283 | ₩38,068 | ₩38,283 | +0.53% | 1.6만 |
|---|
| 2026.06.16 | ₩38,122 | ₩38,122 | ₩38,041 | ₩38,068 | -0.14% | 4.7만 |
|---|
| 2026.06.15 | ₩38,108 | ₩38,162 | ₩38,095 | ₩38,162 | +0.14% | 2.1천 |
|---|
| 2026.06.12 | ₩38,242 | ₩38,242 | ₩38,189 | ₩38,216 | -0.07% | 2만 |
|---|
| 2026.06.11 | ₩38,350 | ₩38,350 | ₩38,122 | ₩38,135 | -0.56% | 9.1천 |
|---|
| 2026.06.10 | ₩38,363 | ₩38,417 | ₩38,323 | ₩38,390 | +0.07% | 5.7천 |
|---|
| 2026.06.09 | ₩38,350 | ₩38,390 | ₩38,336 | ₩38,336 | -0.03% | 3.3천 |
|---|
| 2026.06.08 | ₩38,323 | ₩38,444 | ₩38,310 | ₩38,444 | +0.31% | 4.4만 |
|---|
| 2026.06.05 | ₩38,363 | ₩38,417 | ₩38,336 | ₩38,377 | +0.03% | 10.6만 |
|---|
| 2026.06.04 | ₩38,135 | ₩38,175 | ₩38,108 | ₩38,175 | +0.11% | 7천 |
|---|
| 2026.06.03 | ₩38,216 | ₩38,256 | ₩38,189 | ₩38,216 | 0.00% | 4.3천 |
|---|
| 2026.06.02 | ₩38,108 | ₩38,135 | ₩38,095 | ₩38,122 | +0.04% | 1만 |
|---|
| 2026.06.01 | ₩38,551 | ₩38,551 | ₩38,149 | ₩38,149 | -1.04% | 6.2만 |
|---|
| 2026.05.29 | ₩38,082 | ₩38,095 | ₩38,015 | ₩38,015 | -0.18% | 19.1만 |
|---|
| 2026.05.28 | ₩38,175 | ₩38,189 | ₩38,082 | ₩38,095 | -0.21% | 1.8만 |
|---|
| 2026.05.27 | ₩38,135 | ₩38,162 | ₩38,108 | ₩38,162 | +0.07% | 3.9천 |
|---|
| 2026.05.26 | ₩38,189 | ₩38,216 | ₩38,149 | ₩38,202 | +0.04% | 3.6천 |
|---|
| 2026.05.22 | ₩38,296 | ₩38,430 | ₩38,296 | ₩38,377 | +0.21% | 7.1천 |
|---|
| 2026.05.21 | ₩38,511 | ₩38,511 | ₩38,336 | ₩38,350 | -0.42% | 1.2만 |
|---|
| 2026.05.20 | ₩38,618 | ₩38,618 | ₩38,350 | ₩38,390 | -0.59% | 3.1만 |
|---|
| 2026.05.19 | ₩38,618 | ₩38,685 | ₩38,591 | ₩38,631 | +0.03% | 5.1천 |
|---|
| 2026.05.18 | ₩38,470 | ₩38,524 | ₩38,390 | ₩38,444 | -0.07% | 1.8만 |
|---|
| 2026.05.15 | ₩38,390 | ₩38,470 | ₩38,350 | ₩38,470 | +0.21% | 1.2만 |
|---|
| 2026.05.14 | ₩38,028 | ₩38,122 | ₩38,028 | ₩38,122 | +0.25% | 2천 |
|---|
| 2026.05.13 | ₩38,135 | ₩38,149 | ₩38,095 | ₩38,095 | -0.11% | 2.7만 |
|---|
| 2026.05.12 | ₩38,055 | ₩38,095 | ₩38,055 | ₩38,082 | +0.07% | 3.9천 |
|---|
| 2026.05.11 | ₩37,894 | ₩37,947 | ₩37,894 | ₩37,947 | +0.14% | 1.7천 |
|---|
| 2026.05.08 | ₩37,800 | ₩37,813 | ₩37,800 | ₩37,813 | +0.04% | 800 |
|---|
| 2026.05.07 | ₩37,720 | ₩37,894 | ₩37,720 | ₩37,894 | +0.46% | 400 |
|---|
| 2026.05.06 | ₩37,800 | ₩37,813 | ₩37,760 | ₩37,773 | -0.07% | 900 |
|---|
| 2026.05.05 | ₩37,974 | ₩37,974 | ₩37,934 | ₩37,974 | 0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩37,947 | ₩38,068 | ₩37,947 | ₩38,015 | +0.18% | 1.6만 |
|---|
| 2026.05.01 | ₩37,894 | ₩37,894 | ₩37,746 | ₩37,867 | -0.07% | 1.1만 |
|---|
| 2026.04.30 | ₩37,840 | ₩37,907 | ₩37,840 | ₩37,907 | +0.18% | 19.9만 |
|---|
| 2026.04.29 | ₩37,880 | ₩37,921 | ₩37,867 | ₩37,921 | +0.11% | 3.7만 |
|---|
| 2026.04.28 | ₩37,773 | ₩37,800 | ₩37,760 | ₩37,760 | -0.04% | 1.9천 |
|---|
| 2026.04.27 | ₩37,679 | ₩37,720 | ₩37,652 | ₩37,720 | +0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩37,666 | ₩37,666 | ₩37,626 | ₩37,639 | -0.07% | 1.5천 |
|---|
| 2026.04.23 | ₩37,599 | ₩37,679 | ₩37,599 | ₩37,679 | +0.21% | 2.3천 |
|---|
| 2026.04.22 | ₩37,545 | ₩37,626 | ₩37,545 | ₩37,612 | +0.18% | 2.4만 |
|---|
| 2026.04.21 | ₩37,612 | ₩37,652 | ₩37,572 | ₩37,652 | +0.11% | 3.1천 |
|---|
| 2026.04.20 | ₩37,451 | ₩37,505 | ₩37,451 | ₩37,478 | +0.07% | 8.5만 |
|---|
| 2026.04.17 | ₩37,398 | ₩37,451 | ₩37,398 | ₩37,451 | +0.14% | 5.1천 |
|---|
| 2026.04.16 | ₩37,559 | ₩37,626 | ₩37,545 | ₩37,626 | +0.18% | 2천 |
|---|
| 2026.04.15 | ₩37,532 | ₩37,572 | ₩37,532 | ₩37,532 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩37,612 | ₩37,612 | ₩37,425 | ₩37,425 | -0.50% | 3.5천 |
|---|
| 2026.04.13 | ₩37,652 | ₩37,693 | ₩37,585 | ₩37,585 | -0.18% | 2.6천 |
|---|
| 2026.04.10 | ₩37,652 | ₩37,666 | ₩37,652 | ₩37,652 | 0.00% | 1.2천 |
|---|
| 2026.04.09 | ₩37,585 | ₩37,652 | ₩37,492 | ₩37,572 | -0.04% | 3.4천 |
|---|
| 2026.04.08 | ₩37,451 | ₩37,585 | ₩37,451 | ₩37,532 | +0.21% | 9.6천 |
|---|
| 2026.04.07 | ₩37,760 | ₩37,800 | ₩37,639 | ₩37,639 | -0.32% | 5.5천 |
|---|
| 2026.04.06 | ₩37,720 | ₩37,746 | ₩37,693 | ₩37,693 | -0.07% | 5.1천 |
|---|
| 2026.04.02 | ₩37,733 | ₩37,733 | ₩37,572 | ₩37,612 | -0.32% | 19.3만 |
|---|
| 2026.04.01 | ₩37,652 | ₩37,679 | ₩37,626 | ₩37,679 | +0.07% | 6.4천 |
|---|
| 2026.03.31 | ₩37,626 | ₩37,666 | ₩37,585 | ₩37,652 | +0.07% | 6.7천 |
|---|
| 2026.03.30 | ₩37,746 | ₩37,746 | ₩37,679 | ₩37,706 | -0.11% | 1.8만 |
|---|
| 2026.03.27 | ₩38,001 | ₩38,001 | ₩37,934 | ₩37,961 | -0.11% | 5.2만 |
|---|
| 2026.03.26 | ₩37,800 | ₩37,947 | ₩37,760 | ₩37,947 | +0.39% | 6.5만 |
|---|
| 2026.03.25 | ₩37,666 | ₩37,706 | ₩37,652 | ₩37,652 | -0.04% | 4.4천 |
|---|
| 2026.03.24 | ₩38,055 | ₩38,095 | ₩38,001 | ₩38,015 | -0.11% | 5.7천 |
|---|
| 2026.03.23 | ₩37,907 | ₩37,974 | ₩37,800 | ₩37,854 | -0.14% | 1.8만 |
|---|
| 2026.03.20 | ₩37,921 | ₩38,015 | ₩37,921 | ₩38,001 | +0.21% | 9.6천 |
|---|
| 2026.03.19 | ₩37,733 | ₩37,733 | ₩37,626 | ₩37,626 | -0.28% | 1.2만 |
|---|
| 2026.03.18 | ₩37,518 | ₩37,639 | ₩37,518 | ₩37,639 | +0.32% | 1.9천 |
|---|
| 2026.03.17 | ₩37,465 | ₩37,465 | ₩37,438 | ₩37,451 | -0.04% | 900 |
|---|
| 2026.03.16 | ₩37,518 | ₩37,572 | ₩37,505 | ₩37,518 | 0.00% | 2.1천 |
|---|
| 2026.03.13 | ₩37,679 | ₩37,693 | ₩37,666 | ₩37,666 | -0.04% | 4만 |
|---|
| 2026.03.12 | ₩37,559 | ₩37,652 | ₩37,518 | ₩37,626 | +0.18% | 4.7천 |
|---|
| 2026.03.11 | ₩37,384 | ₩37,492 | ₩37,384 | ₩37,492 | +0.29% | 4.8천 |
|---|
| 2026.03.10 | ₩37,250 | ₩37,317 | ₩37,197 | ₩37,317 | +0.18% | 1.7천 |
|---|
| 2026.03.09 | ₩37,344 | ₩37,357 | ₩37,197 | ₩37,210 | -0.36% | 2.9천 |
|---|
| 2026.03.06 | ₩37,384 | ₩37,384 | ₩37,197 | ₩37,290 | -0.25% | 8천 |
|---|
| 2026.03.05 | ₩37,304 | ₩37,304 | ₩37,264 | ₩37,264 | -0.11% | 3.1천 |
|---|
| 2026.03.04 | ₩37,103 | ₩37,143 | ₩37,103 | ₩37,143 | +0.11% | 1천 |
|---|
| 2026.03.03 | ₩37,183 | ₩37,183 | ₩37,022 | ₩37,062 | -0.32% | 2.2만 |
|---|
| 2026.03.02 | ₩36,928 | ₩37,036 | ₩36,915 | ₩37,022 | +0.25% | 4.2천 |
|---|
| 2026.02.27 | ₩36,835 | ₩36,835 | ₩36,781 | ₩36,794 | -0.11% | 1.4만 |
|---|
| 2026.02.26 | ₩36,955 | ₩36,955 | ₩36,915 | ₩36,915 | -0.11% | 2.2천 |
|---|
| 2026.02.25 | ₩37,022 | ₩37,022 | ₩37,022 | ₩37,022 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩36,969 | ₩36,982 | ₩36,969 | ₩36,982 | +0.04% | 200 |
|---|
| 2026.02.23 | ₩37,036 | ₩37,036 | ₩36,928 | ₩36,955 | -0.22% | 4.1천 |
|---|
| 2026.02.20 | ₩37,143 | ₩37,143 | ₩37,103 | ₩37,103 | -0.11% | 3.1천 |
|---|
| 2026.02.19 | ₩37,130 | ₩37,130 | ₩37,062 | ₩37,089 | -0.11% | 1.4천 |
|---|
| 2026.02.18 | ₩37,089 | ₩37,130 | ₩37,089 | ₩37,130 | +0.11% | 4천 |
|---|
| 2026.02.17 | ₩37,009 | ₩37,036 | ₩36,995 | ₩37,022 | +0.04% | 3.6만 |
|---|
| 2026.02.13 | ₩37,036 | ₩37,049 | ₩36,995 | ₩37,022 | -0.04% | 3만 |
|---|
| 2026.02.12 | ₩37,304 | ₩37,304 | ₩37,130 | ₩37,143 | -0.43% | 9.9천 |
|---|
| 2026.02.11 | ₩37,371 | ₩37,371 | ₩37,277 | ₩37,344 | -0.07% | 2.6천 |
|---|
| 2026.02.10 | ₩37,250 | ₩37,277 | ₩37,223 | ₩37,264 | +0.04% | 5천 |
|---|
| 2026.02.09 | ₩37,465 | ₩37,465 | ₩37,398 | ₩37,411 | -0.14% | 2.5천 |
|---|
| 2026.02.06 | ₩37,438 | ₩37,451 | ₩37,425 | ₩37,425 | -0.04% | 5천 |
|---|
| 2026.02.05 | ₩37,505 | ₩37,505 | ₩37,384 | ₩37,384 | -0.32% | 6.7천 |
|---|
| 2026.02.04 | ₩37,612 | ₩37,612 | ₩37,599 | ₩37,612 | 0.00% | 600 |
|---|
| 2026.02.03 | ₩37,639 | ₩37,639 | ₩37,572 | ₩37,585 | -0.14% | 9.8천 |
|---|
| 2026.02.02 | ₩37,545 | ₩37,626 | ₩37,545 | ₩37,626 | +0.21% | 7.1천 |
|---|
| 2026.01.30 | ₩37,532 | ₩37,545 | ₩37,505 | ₩37,518 | -0.04% | 3.5천 |
|---|
| 2026.01.29 | ₩37,572 | ₩37,572 | ₩37,478 | ₩37,505 | -0.18% | 3.1천 |
|---|
| 2026.01.28 | ₩37,545 | ₩37,599 | ₩37,545 | ₩37,559 | +0.04% | 5.3만 |
|---|
| 2026.01.27 | ₩37,478 | ₩37,505 | ₩37,451 | ₩37,505 | +0.07% | 2.9천 |
|---|
| 2026.01.26 | ₩37,465 | ₩37,465 | ₩37,451 | ₩37,451 | -0.04% | 2.4천 |
|---|
| 2026.01.23 | ₩37,518 | ₩37,545 | ₩37,505 | ₩37,505 | -0.04% | 6.4천 |
|---|
| 2026.01.22 | ₩37,545 | ₩37,545 | ₩37,545 | ₩37,545 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,599 | ₩37,626 | ₩37,518 | ₩37,532 | -0.18% | 5.5만 |
|---|
| 2026.01.20 | ₩37,612 | ₩37,639 | ₩37,599 | ₩37,626 | +0.04% | 4.3천 |
|---|
| 2026.01.16 | ₩37,371 | ₩37,478 | ₩37,371 | ₩37,478 | +0.29% | 8.9천 |
|---|
| 2026.01.15 | ₩37,264 | ₩37,304 | ₩37,264 | ₩37,304 | +0.11% | 3.8천 |
|---|
| 2026.01.14 | ₩37,210 | ₩37,237 | ₩37,197 | ₩37,237 | +0.07% | 2.5천 |
|---|
| 2026.01.13 | ₩37,317 | ₩37,317 | ₩37,277 | ₩37,290 | -0.07% | 1.4천 |
|---|
| 2026.01.12 | ₩37,331 | ₩37,344 | ₩37,290 | ₩37,344 | +0.04% | 1.5만 |
|---|
| 2026.01.09 | ₩37,290 | ₩37,304 | ₩37,277 | ₩37,290 | 0.00% | 1.9천 |
|---|
| 2026.01.08 | ₩37,290 | ₩37,304 | ₩37,264 | ₩37,304 | +0.04% | 6.4천 |
|---|
| 2026.01.07 | ₩37,197 | ₩37,197 | ₩37,197 | ₩37,197 | 0.00% | 2.8천 |
|---|
| 2026.01.06 | ₩37,277 | ₩37,277 | ₩37,264 | ₩37,264 | -0.04% | 2.5만 |
|---|
| 2026.01.05 | ₩37,264 | ₩37,277 | ₩37,210 | ₩37,223 | -0.11% | 5.7천 |
|---|
| 2026.01.02 | ₩37,277 | ₩37,304 | ₩37,277 | ₩37,290 | +0.04% | 700 |
|---|
| 2025.12.31 | ₩37,237 | ₩37,264 | ₩37,223 | ₩37,264 | +0.07% | 2천 |
|---|
| 2025.12.30 | ₩37,156 | ₩37,156 | ₩37,116 | ₩37,143 | -0.04% | 1.5천 |
|---|
| 2025.12.29 | ₩37,116 | ₩37,116 | ₩37,103 | ₩37,103 | -0.04% | 500 |
|---|
| 2025.12.26 | ₩37,143 | ₩37,156 | ₩37,130 | ₩37,156 | +0.04% | 5.2천 |
|---|
| 2025.12.24 | ₩37,156 | ₩37,156 | ₩37,156 | ₩37,156 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩37,652 | ₩37,652 | ₩37,639 | ₩37,652 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩37,626 | ₩37,639 | ₩37,626 | ₩37,626 | 0.00% | 900 |
|---|
| 2025.12.19 | ₩37,585 | ₩37,585 | ₩37,585 | ₩37,585 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,478 | ₩37,478 | ₩37,478 | ₩37,478 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩37,599 | ₩37,599 | ₩37,559 | ₩37,572 | -0.07% | 1.7만 |
|---|
| 2025.12.16 | ₩37,679 | ₩37,679 | ₩37,559 | ₩37,559 | -0.32% | 300 |
|---|
| 2025.12.15 | ₩37,612 | ₩37,666 | ₩37,612 | ₩37,652 | +0.11% | 1.5만 |
|---|
| 2025.12.12 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 900 |
|---|
| 2025.12.11 | ₩37,465 | ₩37,572 | ₩37,451 | ₩37,572 | +0.29% | 1.4천 |
|---|
| 2025.12.10 | ₩37,559 | ₩37,559 | ₩37,559 | ₩37,559 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩37,666 | ₩37,679 | ₩37,639 | ₩37,666 | 0.00% | 4.3천 |
|---|
| 2025.12.08 | ₩37,545 | ₩37,652 | ₩37,545 | ₩37,612 | +0.18% | 500 |
|---|
| 2025.12.05 | ₩37,545 | ₩37,545 | ₩37,518 | ₩37,518 | -0.07% | 1.2천 |
|---|
| 2025.12.04 | ₩37,384 | ₩37,438 | ₩37,384 | ₩37,438 | +0.14% | 5.4천 |
|---|
| 2025.12.03 | ₩37,290 | ₩37,304 | ₩37,290 | ₩37,304 | +0.04% | 500 |
|---|
| 2025.12.02 | ₩37,398 | ₩37,398 | ₩37,384 | ₩37,384 | -0.04% | 2.4천 |
|---|
| 2025.12.01 | ₩37,357 | ₩37,384 | ₩37,357 | ₩37,384 | +0.07% | 500 |
|---|
| 2025.11.28 | ₩37,197 | ₩37,197 | ₩37,197 | ₩37,197 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩37,210 | ₩37,210 | ₩37,116 | ₩37,116 | -0.25% | 600 |
|---|
| 2025.11.25 | ₩37,183 | ₩37,183 | ₩37,143 | ₩37,143 | -0.11% | 1.3만 |
|---|
| 2025.11.24 | ₩37,237 | ₩37,264 | ₩37,223 | ₩37,223 | -0.04% | 1.7천 |
|---|
| 2025.11.21 | ₩37,290 | ₩37,317 | ₩37,277 | ₩37,277 | -0.04% | 1.5천 |
|---|
| 2025.11.20 | ₩37,425 | ₩37,425 | ₩37,357 | ₩37,371 | -0.14% | 900 |
|---|
| 2025.11.19 | ₩37,411 | ₩37,465 | ₩37,411 | ₩37,465 | +0.14% | 1.1천 |
|---|
| 2025.11.18 | ₩37,438 | ₩37,438 | ₩37,438 | ₩37,438 | 0.00% | 800 |
|---|
| 2025.11.17 | ₩37,505 | ₩37,505 | ₩37,465 | ₩37,492 | -0.04% | 1.4천 |
|---|
| 2025.11.14 | ₩37,518 | ₩37,518 | ₩37,518 | ₩37,518 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩37,411 | ₩37,438 | ₩37,411 | ₩37,438 | +0.07% | 8.2천 |
|---|
| 2025.11.12 | ₩37,344 | ₩37,344 | ₩37,331 | ₩37,331 | -0.04% | 1.6천 |
|---|
| 2025.11.11 | ₩37,344 | ₩37,371 | ₩37,317 | ₩37,331 | -0.04% | 8.4천 |
|---|
| 2025.11.10 | ₩37,438 | ₩37,451 | ₩37,425 | ₩37,451 | +0.04% | 800 |
|---|
| 2025.11.07 | ₩37,398 | ₩37,398 | ₩37,317 | ₩37,384 | -0.04% | 2.1천 |
|---|
| 2025.11.06 | ₩37,438 | ₩37,438 | ₩37,344 | ₩37,371 | -0.18% | 1.7만 |
|---|
| 2025.11.05 | ₩37,505 | ₩37,572 | ₩37,505 | ₩37,559 | +0.14% | 9.4천 |
|---|
| 2025.11.04 | ₩37,411 | ₩37,411 | ₩37,384 | ₩37,398 | -0.04% | 1.5천 |
|---|
| 2025.11.03 | ₩37,465 | ₩37,478 | ₩37,425 | ₩37,425 | -0.11% | 1만 |
|---|
| 2025.10.31 | ₩37,371 | ₩37,425 | ₩37,371 | ₩37,398 | +0.07% | 2.5천 |
|---|
| 2025.10.30 | ₩37,425 | ₩37,438 | ₩37,357 | ₩37,398 | -0.07% | 7천 |
|---|
| 2025.10.29 | ₩37,130 | ₩37,344 | ₩37,130 | ₩37,344 | +0.58% | 900 |
|---|
| 2025.10.28 | ₩37,116 | ₩37,116 | ₩37,076 | ₩37,089 | -0.07% | 1천 |
|---|
| 2025.10.27 | ₩37,170 | ₩37,223 | ₩37,130 | ₩37,130 | -0.11% | 3.5천 |
|---|
| 2025.10.24 | ₩37,089 | ₩37,130 | ₩37,089 | ₩37,116 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩37,076 | ₩37,116 | ₩37,049 | ₩37,116 | +0.11% | 2.4천 |
|---|
| 2025.10.22 | ₩37,009 | ₩37,009 | ₩36,969 | ₩36,982 | -0.07% | 3.3천 |
|---|
| 2025.10.21 | ₩36,995 | ₩36,995 | ₩36,982 | ₩36,982 | -0.04% | 1만 |
|---|
| 2025.10.20 | ₩37,062 | ₩37,062 | ₩37,062 | ₩37,062 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩37,103 | ₩37,116 | ₩37,062 | ₩37,103 | 0.00% | 4.8천 |
|---|
| 2025.10.16 | ₩37,197 | ₩37,197 | ₩36,995 | ₩37,022 | -0.47% | 6.9천 |
|---|
| 2025.10.15 | ₩37,210 | ₩37,210 | ₩37,183 | ₩37,183 | -0.07% | 2천 |
|---|
| 2025.10.14 | ₩37,223 | ₩37,237 | ₩37,143 | ₩37,143 | -0.22% | 5.5천 |
|---|
| 2025.10.13 | ₩37,237 | ₩37,237 | ₩37,237 | ₩37,237 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩37,237 | ₩37,264 | ₩37,223 | ₩37,223 | -0.04% | 5.3천 |
|---|