시장 데이터를 불러오는 중
전체 종목
ProShares Short MidCap400 과거 주가
ProShares Short MidCap400 · MYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short MidCap400 · MYY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,119 | ₩21,132 | ₩21,105 | ₩21,105 | -0.06% | 1.4천 |
| 2026.10.08 | ₩21,293 | ₩21,333 | ₩21,199 | ₩21,213 | -0.38% | 4.1천 |
| 2026.10.07 | ₩21,280 | ₩21,293 | ₩21,280 | ₩21,280 | 0.00% | 1.6천 |
| 2026.10.06 | ₩20,931 | ₩20,931 | ₩20,931 | ₩20,931 | 0.00% | 200 |
| 2026.10.05 | ₩21,038 | ₩21,038 | ₩20,931 | ₩21,025 | -0.06% | 800 |
| 2026.10.02 | ₩21,025 | ₩21,065 | ₩21,025 | ₩21,065 | +0.19% | 2.1천 |
| 2026.10.01 | ₩21,266 | ₩21,306 | ₩21,266 | ₩21,280 | +0.06% | 8.3천 |
| 2026.09.30 | ₩21,373 | ₩21,481 | ₩21,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,481 |
| +0.50% |
| 5.7천 |
| 2026.09.29 | ₩21,454 | ₩21,481 | ₩21,387 | ₩21,387 | -0.31% | 9.4천 |
|---|
| 2026.09.28 | ₩21,414 | ₩21,414 | ₩21,293 | ₩21,347 | -0.31% | 2.2천 |
|---|
| 2026.09.25 | ₩21,253 | ₩21,280 | ₩21,186 | ₩21,186 | -0.32% | 300 |
|---|
| 2026.09.24 | ₩21,226 | ₩21,253 | ₩21,213 | ₩21,253 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩20,998 | ₩21,159 | ₩20,998 | ₩21,159 | +0.77% | 1.6천 |
|---|
| 2026.09.22 | ₩21,132 | ₩21,172 | ₩21,119 | ₩21,172 | +0.19% | 2.4천 |
|---|
| 2026.09.21 | ₩21,146 | ₩21,293 | ₩21,146 | ₩21,253 | +0.51% | 1.2천 |
|---|
| 2026.09.18 | ₩21,347 | ₩21,347 | ₩21,320 | ₩21,320 | -0.13% | 600 |
|---|
| 2026.09.17 | ₩21,092 | ₩21,226 | ₩21,092 | ₩21,226 | +0.64% | 700 |
|---|
| 2026.09.16 | ₩21,172 | ₩21,360 | ₩21,146 | ₩21,360 | +0.89% | 1.5천 |
|---|
| 2026.09.15 | ₩21,159 | ₩21,239 | ₩21,159 | ₩21,239 | +0.38% | 6.2천 |
|---|
| 2026.09.14 | ₩21,172 | ₩21,172 | ₩21,052 | ₩21,146 | -0.13% | 8.7천 |
|---|
| 2026.09.11 | ₩20,931 | ₩20,945 | ₩20,918 | ₩20,945 | +0.06% | 3.1천 |
|---|
| 2026.09.10 | ₩20,998 | ₩21,119 | ₩20,998 | ₩21,119 | +0.57% | 2.7천 |
|---|
| 2026.09.09 | ₩20,797 | ₩20,918 | ₩20,797 | ₩20,918 | +0.58% | 4.9천 |
|---|
| 2026.09.08 | ₩20,677 | ₩20,677 | ₩20,677 | ₩20,677 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩20,556 | ₩20,569 | ₩20,529 | ₩20,529 | -0.13% | 4.5만 |
|---|
| 2026.09.03 | ₩20,663 | ₩20,757 | ₩20,569 | ₩20,569 | -0.45% | 3.9천 |
|---|
| 2026.09.02 | ₩20,770 | ₩20,770 | ₩20,744 | ₩20,744 | -0.13% | 1.7천 |
|---|
| 2026.09.01 | ₩20,757 | ₩20,891 | ₩20,757 | ₩20,891 | +0.65% | 3.8만 |
|---|
| 2026.08.31 | ₩20,703 | ₩20,703 | ₩20,650 | ₩20,650 | -0.26% | 1.1천 |
|---|
| 2026.08.28 | ₩20,422 | ₩20,543 | ₩20,422 | ₩20,543 | +0.59% | 3.1천 |
|---|
| 2026.08.27 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,435 | ₩20,435 | ₩20,315 | ₩20,315 | -0.59% | 3천 |
|---|
| 2026.08.25 | ₩20,422 | ₩20,435 | ₩20,422 | ₩20,435 | +0.07% | 1.3천 |
|---|
| 2026.08.24 | ₩20,449 | ₩20,449 | ₩20,409 | ₩20,422 | -0.13% | 1.8천 |
|---|
| 2026.08.21 | ₩20,275 | ₩20,275 | ₩20,248 | ₩20,248 | -0.13% | 800 |
|---|
| 2026.08.20 | ₩20,315 | ₩20,342 | ₩20,261 | ₩20,342 | +0.13% | 2.1천 |
|---|
| 2026.08.19 | ₩20,073 | ₩20,194 | ₩20,073 | ₩20,194 | +0.60% | 4.3천 |
|---|
| 2026.08.18 | ₩19,939 | ₩20,127 | ₩19,939 | ₩20,127 | +0.94% | 1.4천 |
|---|
| 2026.08.17 | ₩19,779 | ₩19,805 | ₩19,765 | ₩19,805 | +0.14% | 1.5천 |
|---|
| 2026.08.14 | ₩19,792 | ₩19,792 | ₩19,752 | ₩19,765 | -0.14% | 2.7천 |
|---|
| 2026.08.13 | ₩19,832 | ₩19,846 | ₩19,805 | ₩19,819 | -0.07% | 1.9천 |
|---|
| 2026.08.12 | ₩19,832 | ₩19,899 | ₩19,832 | ₩19,899 | +0.34% | 1.8천 |
|---|
| 2026.08.11 | ₩19,899 | ₩19,966 | ₩19,899 | ₩19,966 | +0.34% | 400 |
|---|
| 2026.08.10 | ₩19,966 | ₩20,033 | ₩19,953 | ₩20,033 | +0.34% | 4.8천 |
|---|
| 2026.08.07 | ₩20,073 | ₩20,073 | ₩19,926 | ₩19,939 | -0.67% | 4.7천 |
|---|
| 2026.08.06 | ₩20,073 | ₩20,208 | ₩20,073 | ₩20,208 | +0.67% | 1.3천 |
|---|
| 2026.08.05 | ₩20,020 | ₩20,127 | ₩20,020 | ₩20,127 | +0.54% | 400 |
|---|
| 2026.08.04 | ₩20,342 | ₩20,342 | ₩20,020 | ₩20,020 | -1.58% | 1.7천 |
|---|
| 2026.08.03 | ₩20,422 | ₩20,449 | ₩20,382 | ₩20,382 | -0.20% | 1.7천 |
|---|
| 2026.07.31 | ₩20,663 | ₩20,703 | ₩20,543 | ₩20,583 | -0.39% | 2.4만 |
|---|
| 2026.07.30 | ₩20,797 | ₩20,797 | ₩20,583 | ₩20,583 | -1.03% | 1.3천 |
|---|
| 2026.07.29 | ₩20,529 | ₩20,770 | ₩20,529 | ₩20,770 | +1.17% | 1.7천 |
|---|
| 2026.07.28 | ₩20,395 | ₩20,449 | ₩20,382 | ₩20,422 | +0.13% | 3.8천 |
|---|
| 2026.07.27 | ₩20,449 | ₩20,529 | ₩20,395 | ₩20,422 | -0.13% | 7.8천 |
|---|
| 2026.07.24 | ₩20,395 | ₩20,476 | ₩20,342 | ₩20,476 | +0.39% | 1만 |
|---|
| 2026.07.23 | ₩20,502 | ₩20,636 | ₩20,502 | ₩20,543 | +0.20% | 4.5만 |
|---|
| 2026.07.22 | ₩20,395 | ₩20,476 | ₩20,368 | ₩20,476 | +0.39% | 6만 |
|---|
| 2026.07.21 | ₩20,596 | ₩20,596 | ₩20,449 | ₩20,462 | -0.65% | 1.4만 |
|---|
| 2026.07.20 | ₩20,476 | ₩20,690 | ₩20,476 | ₩20,663 | +0.92% | 4.1만 |
|---|
| 2026.07.17 | ₩20,422 | ₩20,516 | ₩20,422 | ₩20,516 | +0.46% | 2.6천 |
|---|
| 2026.07.16 | ₩20,315 | ₩20,462 | ₩20,315 | ₩20,395 | +0.40% | 2.7천 |
|---|
| 2026.07.15 | ₩20,422 | ₩20,543 | ₩20,382 | ₩20,476 | +0.26% | 2.2천 |
|---|
| 2026.07.14 | ₩20,382 | ₩20,516 | ₩20,355 | ₩20,476 | +0.46% | 8.9천 |
|---|
| 2026.07.13 | ₩20,462 | ₩20,583 | ₩20,462 | ₩20,569 | +0.52% | 1.9천 |
|---|
| 2026.07.10 | ₩20,489 | ₩20,543 | ₩20,409 | ₩20,462 | -0.13% | 5.5천 |
|---|
| 2026.07.09 | ₩20,543 | ₩20,543 | ₩20,328 | ₩20,435 | -0.52% | 900 |
|---|
| 2026.07.08 | ₩20,677 | ₩20,851 | ₩20,677 | ₩20,690 | +0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩20,449 | ₩20,489 | ₩20,449 | ₩20,489 | +0.20% | 1.5천 |
|---|
| 2026.07.06 | ₩20,208 | ₩20,248 | ₩20,208 | ₩20,248 | +0.20% | 1.7천 |
|---|
| 2026.07.02 | ₩20,100 | ₩20,435 | ₩20,006 | ₩20,328 | +1.13% | 6.7천 |
|---|
| 2026.07.01 | ₩20,194 | ₩20,275 | ₩20,033 | ₩20,194 | 0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩20,208 | ₩20,221 | ₩20,033 | ₩20,033 | -0.86% | 4.1천 |
|---|
| 2026.06.29 | ₩20,261 | ₩20,395 | ₩20,208 | ₩20,208 | -0.26% | 7천 |
|---|
| 2026.06.26 | ₩20,342 | ₩20,342 | ₩20,208 | ₩20,248 | -0.46% | 5.6천 |
|---|
| 2026.06.25 | ₩20,194 | ₩20,234 | ₩20,087 | ₩20,221 | +0.13% | 6.5천 |
|---|
| 2026.06.24 | ₩20,462 | ₩20,462 | ₩20,328 | ₩20,382 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩20,744 | ₩20,770 | ₩20,556 | ₩20,650 | -0.45% | 1.7천 |
|---|
| 2026.06.22 | ₩20,435 | ₩20,516 | ₩20,435 | ₩20,462 | +0.13% | 1.3천 |
|---|
| 2026.06.18 | ₩20,529 | ₩20,650 | ₩20,529 | ₩20,529 | 0.00% | 1.2천 |
|---|
| 2026.06.17 | ₩20,449 | ₩20,757 | ₩20,342 | ₩20,744 | +1.44% | 1.9천 |
|---|
| 2026.06.16 | ₩20,315 | ₩20,502 | ₩20,315 | ₩20,502 | +0.92% | 300 |
|---|
| 2026.06.15 | ₩20,248 | ₩20,449 | ₩20,248 | ₩20,449 | +0.99% | 1.3천 |
|---|
| 2026.06.12 | ₩20,529 | ₩20,556 | ₩20,435 | ₩20,502 | -0.13% | 10.4만 |
|---|
| 2026.06.11 | ₩20,998 | ₩21,038 | ₩20,650 | ₩20,650 | -1.66% | 7.8천 |
|---|
| 2026.06.10 | ₩20,744 | ₩21,159 | ₩20,744 | ₩21,159 | +2.00% | 1.9천 |
|---|
| 2026.06.09 | ₩20,824 | ₩21,253 | ₩20,636 | ₩20,878 | +0.26% | 8.4만 |
|---|
| 2026.06.08 | ₩20,958 | ₩21,038 | ₩20,958 | ₩21,038 | +0.38% | 4.1천 |
|---|
| 2026.06.05 | ₩20,837 | ₩21,065 | ₩20,837 | ₩21,065 | +1.09% | 2천 |
|---|
| 2026.06.04 | ₩20,650 | ₩20,663 | ₩20,623 | ₩20,663 | +0.06% | 2천 |
|---|
| 2026.06.03 | ₩20,717 | ₩20,744 | ₩20,717 | ₩20,730 | +0.06% | 200 |
|---|
| 2026.06.02 | ₩20,837 | ₩20,837 | ₩20,730 | ₩20,730 | -0.51% | 300 |
|---|
| 2026.06.01 | ₩20,985 | ₩21,038 | ₩20,851 | ₩20,904 | -0.38% | 4.7천 |
|---|
| 2026.05.29 | ₩20,824 | ₩20,891 | ₩20,824 | ₩20,891 | +0.32% | 800 |
|---|
| 2026.05.28 | ₩21,092 | ₩21,092 | ₩20,891 | ₩20,918 | -0.83% | 1.6천 |
|---|
| 2026.05.27 | ₩20,797 | ₩20,918 | ₩20,797 | ₩20,918 | +0.58% | 900 |
|---|
| 2026.05.26 | ₩20,971 | ₩20,971 | ₩20,864 | ₩20,864 | -0.51% | 1.8천 |
|---|
| 2026.05.22 | ₩21,226 | ₩21,320 | ₩21,146 | ₩21,146 | -0.38% | 6.5천 |
|---|
| 2026.05.21 | ₩21,574 | ₩21,574 | ₩21,293 | ₩21,347 | -1.06% | 4.4천 |
|---|
| 2026.05.20 | ₩21,695 | ₩21,789 | ₩21,387 | ₩21,387 | -1.42% | 4.5만 |
|---|
| 2026.05.19 | ₩21,816 | ₩21,856 | ₩21,775 | ₩21,789 | -0.12% | 6.5천 |
|---|
| 2026.05.18 | ₩21,427 | ₩21,615 | ₩21,427 | ₩21,574 | +0.69% | 3.3만 |
|---|
| 2026.05.15 | ₩21,481 | ₩21,534 | ₩21,427 | ₩21,534 | +0.25% | 8.6천 |
|---|
| 2026.05.14 | ₩21,159 | ₩21,186 | ₩21,159 | ₩21,186 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩21,333 | ₩21,333 | ₩21,253 | ₩21,280 | -0.25% | 2천 |
|---|
| 2026.05.12 | ₩21,280 | ₩21,333 | ₩21,226 | ₩21,226 | -0.25% | 2.2천 |
|---|
| 2026.05.11 | ₩20,985 | ₩21,092 | ₩20,985 | ₩21,079 | +0.45% | 2.4천 |
|---|
| 2026.05.08 | ₩21,012 | ₩21,025 | ₩21,012 | ₩21,012 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩20,878 | ₩21,119 | ₩20,878 | ₩21,105 | +1.09% | 9.3천 |
|---|
| 2026.05.06 | ₩20,958 | ₩20,958 | ₩20,811 | ₩20,811 | -0.70% | 2.9천 |
|---|
| 2026.05.05 | ₩21,320 | ₩21,320 | ₩21,186 | ₩21,186 | -0.63% | 1.6만 |
|---|
| 2026.05.04 | ₩21,440 | ₩21,561 | ₩21,440 | ₩21,494 | +0.25% | 1.1천 |
|---|
| 2026.05.01 | ₩21,306 | ₩21,347 | ₩21,253 | ₩21,347 | +0.19% | 4.5만 |
|---|
| 2026.04.30 | ₩21,414 | ₩21,414 | ₩21,333 | ₩21,333 | -0.38% | 4.2천 |
|---|
| 2026.04.29 | ₩21,749 | ₩21,749 | ₩21,682 | ₩21,695 | -0.25% | 4.1만 |
|---|
| 2026.04.28 | ₩21,481 | ₩21,615 | ₩21,481 | ₩21,534 | +0.25% | 3.3천 |
|---|
| 2026.04.27 | ₩21,306 | ₩21,347 | ₩21,293 | ₩21,320 | +0.06% | 400 |
|---|
| 2026.04.24 | ₩21,414 | ₩21,414 | ₩21,280 | ₩21,320 | -0.44% | 700 |
|---|
| 2026.04.23 | ₩21,387 | ₩21,521 | ₩21,293 | ₩21,387 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩21,172 | ₩21,414 | ₩21,172 | ₩21,373 | +0.95% | 3.2천 |
|---|
| 2026.04.21 | ₩20,971 | ₩21,293 | ₩20,971 | ₩21,266 | +1.41% | 3.2만 |
|---|
| 2026.04.20 | ₩21,226 | ₩21,226 | ₩21,159 | ₩21,159 | -0.32% | 800 |
|---|
| 2026.04.17 | ₩21,467 | ₩21,467 | ₩21,213 | ₩21,280 | -0.87% | 2.8천 |
|---|
| 2026.04.16 | ₩21,574 | ₩21,749 | ₩21,574 | ₩21,708 | +0.62% | 1.4천 |
|---|
| 2026.04.15 | ₩21,708 | ₩21,789 | ₩21,708 | ₩21,735 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩21,816 | ₩21,816 | ₩21,668 | ₩21,682 | -0.61% | 2.5천 |
|---|
| 2026.04.13 | ₩22,003 | ₩22,003 | ₩21,762 | ₩21,762 | -1.10% | 6.3천 |
|---|
| 2026.04.10 | ₩21,923 | ₩22,030 | ₩21,923 | ₩22,017 | +0.43% | 1.2만 |
|---|
| 2026.04.09 | ₩22,030 | ₩22,070 | ₩21,856 | ₩21,923 | -0.49% | 2.1천 |
|---|
| 2026.04.08 | ₩22,191 | ₩22,191 | ₩21,802 | ₩21,976 | -0.97% | 1.2만 |
|---|
| 2026.04.07 | ₩22,740 | ₩22,740 | ₩22,593 | ₩22,620 | -0.53% | 7.2만 |
|---|
| 2026.04.06 | ₩22,754 | ₩22,754 | ₩22,633 | ₩22,633 | -0.53% | 4.3천 |
|---|
| 2026.04.02 | ₩22,981 | ₩22,981 | ₩22,633 | ₩22,740 | -1.05% | 2.5만 |
|---|
| 2026.04.01 | ₩22,861 | ₩22,861 | ₩22,593 | ₩22,754 | -0.47% | 1.4만 |
|---|
| 2026.03.31 | ₩23,316 | ₩23,330 | ₩22,941 | ₩22,955 | -1.55% | 9.8천 |
|---|
| 2026.03.30 | ₩23,410 | ₩23,692 | ₩23,316 | ₩23,611 | +0.86% | 4.8천 |
|---|
| 2026.03.27 | ₩23,196 | ₩23,424 | ₩23,129 | ₩23,424 | +0.98% | 1.8만 |
|---|
| 2026.03.26 | ₩22,928 | ₩23,048 | ₩22,700 | ₩23,048 | +0.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,566 | ₩22,955 | ₩22,566 | ₩22,713 | +0.65% | 1.4만 |
|---|
| 2026.03.24 | ₩23,450 | ₩23,450 | ₩22,955 | ₩23,062 | -1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩23,223 | ₩23,236 | ₩22,847 | ₩23,236 | +0.06% | 3만 |
|---|
| 2026.03.20 | ₩23,290 | ₩23,799 | ₩23,290 | ₩23,678 | +1.67% | 1.2만 |
|---|
| 2026.03.19 | ₩23,450 | ₩23,464 | ₩23,035 | ₩23,142 | -1.31% | 6.9만 |
|---|
| 2026.03.18 | ₩23,089 | ₩23,196 | ₩22,968 | ₩23,196 | +0.46% | 3.5천 |
|---|
| 2026.03.17 | ₩22,995 | ₩23,062 | ₩22,834 | ₩22,995 | 0.00% | 3.1천 |
|---|
| 2026.03.16 | ₩23,156 | ₩23,182 | ₩23,008 | ₩23,182 | +0.12% | 5.4천 |
|---|
| 2026.03.13 | ₩23,089 | ₩23,397 | ₩23,089 | ₩23,357 | +1.16% | 7.5천 |
|---|
| 2026.03.12 | ₩23,008 | ₩23,316 | ₩23,008 | ₩23,316 | +1.34% | 5.8천 |
|---|
| 2026.03.11 | ₩22,780 | ₩22,955 | ₩22,754 | ₩22,834 | +0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩22,606 | ₩22,767 | ₩22,472 | ₩22,767 | +0.71% | 1만 |
|---|
| 2026.03.09 | ₩23,129 | ₩23,343 | ₩22,660 | ₩22,673 | -1.97% | 1.1만 |
|---|
| 2026.03.06 | ₩22,713 | ₩22,888 | ₩22,713 | ₩22,888 | +0.77% | 3.9천 |
|---|
| 2026.03.05 | ₩22,298 | ₩22,486 | ₩22,271 | ₩22,352 | +0.24% | 6.8만 |
|---|
| 2026.03.04 | ₩22,043 | ₩22,070 | ₩22,003 | ₩22,017 | -0.12% | 5.8천 |
|---|
| 2026.03.03 | ₩22,231 | ₩22,472 | ₩22,003 | ₩22,030 | -0.90% | 4천 |
|---|
| 2026.03.02 | ₩21,883 | ₩21,883 | ₩21,615 | ₩21,641 | -1.10% | 1.5천 |
|---|
| 2026.02.27 | ₩21,963 | ₩21,976 | ₩21,842 | ₩21,842 | -0.55% | 2.1천 |
|---|
| 2026.02.26 | ₩21,735 | ₩21,842 | ₩21,641 | ₩21,641 | -0.43% | 3.6천 |
|---|
| 2026.02.25 | ₩21,816 | ₩21,869 | ₩21,722 | ₩21,722 | -0.43% | 2.7천 |
|---|
| 2026.02.24 | ₩21,869 | ₩21,869 | ₩21,802 | ₩21,802 | -0.31% | 400 |
|---|
| 2026.02.23 | ₩21,976 | ₩22,110 | ₩21,976 | ₩22,030 | +0.24% | 3.7천 |
|---|
| 2026.02.20 | ₩21,588 | ₩21,802 | ₩21,588 | ₩21,641 | +0.25% | 4.1천 |
|---|
| 2026.02.19 | ₩21,856 | ₩21,883 | ₩21,762 | ₩21,762 | -0.43% | 4.8천 |
|---|
| 2026.02.18 | ₩21,762 | ₩21,775 | ₩21,735 | ₩21,735 | -0.12% | 7.6천 |
|---|
| 2026.02.17 | ₩21,883 | ₩22,070 | ₩21,816 | ₩21,842 | -0.18% | 3.5천 |
|---|
| 2026.02.13 | ₩22,017 | ₩22,017 | ₩21,762 | ₩21,883 | -0.61% | 2.4천 |
|---|
| 2026.02.12 | ₩21,588 | ₩22,137 | ₩21,588 | ₩22,057 | +2.17% | 8.1천 |
|---|
| 2026.02.11 | ₩21,574 | ₩21,869 | ₩21,574 | ₩21,749 | +0.81% | 3.5천 |
|---|
| 2026.02.10 | ₩21,762 | ₩21,762 | ₩21,615 | ₩21,708 | -0.25% | 1.3천 |
|---|
| 2026.02.09 | ₩21,802 | ₩21,802 | ₩21,641 | ₩21,682 | -0.55% | 5.7천 |
|---|
| 2026.02.06 | ₩22,137 | ₩22,137 | ₩21,682 | ₩21,682 | -2.06% | 7.8천 |
|---|
| 2026.02.05 | ₩22,459 | ₩22,472 | ₩22,285 | ₩22,405 | -0.24% | 9.9천 |
|---|
| 2026.02.04 | ₩22,271 | ₩22,445 | ₩22,231 | ₩22,285 | +0.06% | 2.7만 |
|---|
| 2026.02.03 | ₩22,405 | ₩22,660 | ₩22,298 | ₩22,445 | +0.18% | 3.2천 |
|---|
| 2026.02.02 | ₩22,633 | ₩22,660 | ₩22,419 | ₩22,472 | -0.71% | 5.7천 |
|---|
| 2026.01.30 | ₩22,566 | ₩22,794 | ₩22,445 | ₩22,660 | +0.42% | 8.3천 |
|---|
| 2026.01.29 | ₩22,512 | ₩22,713 | ₩22,445 | ₩22,445 | -0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩22,378 | ₩22,432 | ₩22,285 | ₩22,405 | +0.12% | 8천 |
|---|
| 2026.01.27 | ₩22,365 | ₩22,419 | ₩22,325 | ₩22,352 | -0.06% | 4.9천 |
|---|
| 2026.01.26 | ₩22,298 | ₩22,392 | ₩22,218 | ₩22,352 | +0.24% | 1.5만 |
|---|
| 2026.01.23 | ₩22,191 | ₩22,392 | ₩22,191 | ₩22,325 | +0.60% | 9.2천 |
|---|
| 2026.01.22 | ₩21,950 | ₩22,124 | ₩21,950 | ₩22,097 | +0.67% | 1.9천 |
|---|
| 2026.01.21 | ₩22,271 | ₩22,311 | ₩22,030 | ₩22,097 | -0.78% | 5.3천 |
|---|
| 2026.01.20 | ₩22,392 | ₩22,512 | ₩22,311 | ₩22,499 | +0.48% | 2.9천 |
|---|
| 2026.01.16 | ₩22,110 | ₩22,191 | ₩22,110 | ₩22,191 | +0.36% | 700 |
|---|
| 2026.01.15 | ₩22,258 | ₩22,258 | ₩22,030 | ₩22,110 | -0.66% | 1.3천 |
|---|
| 2026.01.14 | ₩22,432 | ₩22,432 | ₩22,378 | ₩22,378 | -0.24% | 900 |
|---|
| 2026.01.13 | ₩22,352 | ₩22,405 | ₩22,271 | ₩22,405 | +0.24% | 1.2만 |
|---|
| 2026.01.12 | ₩22,419 | ₩22,419 | ₩22,419 | ₩22,419 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩22,472 | ₩22,512 | ₩22,459 | ₩22,459 | -0.06% | 600 |
|---|
| 2026.01.08 | ₩22,646 | ₩22,646 | ₩22,633 | ₩22,646 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩22,539 | ₩22,740 | ₩22,539 | ₩22,727 | +0.83% | 6.5천 |
|---|
| 2026.01.06 | ₩22,847 | ₩22,847 | ₩22,553 | ₩22,553 | -1.29% | 1.1천 |
|---|
| 2026.01.05 | ₩23,115 | ₩23,115 | ₩22,888 | ₩22,888 | -0.99% | 1.6만 |
|---|
| 2026.01.02 | ₩23,370 | ₩23,370 | ₩23,196 | ₩23,196 | -0.75% | 2.1만 |
|---|
| 2025.12.31 | ₩23,370 | ₩23,477 | ₩23,370 | ₩23,477 | +0.46% | 2.4천 |
|---|
| 2025.12.30 | ₩23,196 | ₩23,236 | ₩23,129 | ₩23,236 | +0.17% | 2.2천 |
|---|
| 2025.12.29 | ₩23,156 | ₩23,156 | ₩23,156 | ₩23,156 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩23,048 | ₩23,102 | ₩23,022 | ₩23,022 | -0.12% | 1.1천 |
|---|
| 2025.12.24 | ₩23,075 | ₩23,075 | ₩22,968 | ₩22,995 | -0.35% | 3.7천 |
|---|
| 2025.12.23 | ₩23,249 | ₩23,276 | ₩23,249 | ₩23,276 | +0.12% | 700 |
|---|
| 2025.12.22 | ₩23,182 | ₩23,223 | ₩23,169 | ₩23,223 | +0.17% | 600 |
|---|
| 2025.12.19 | ₩23,464 | ₩23,464 | ₩23,397 | ₩23,410 | -0.23% | 400 |
|---|
| 2025.12.18 | ₩23,504 | ₩23,584 | ₩23,464 | ₩23,571 | +0.29% | 2.4천 |
|---|
| 2025.12.17 | ₩23,491 | ₩23,718 | ₩23,357 | ₩23,705 | +0.91% | 2.4만 |
|---|
| 2025.12.16 | ₩23,571 | ₩23,665 | ₩23,558 | ₩23,571 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩23,450 | ₩23,464 | ₩23,437 | ₩23,437 | -0.06% | 3.5천 |
|---|
| 2025.12.12 | ₩23,303 | ₩23,410 | ₩23,303 | ₩23,383 | +0.35% | 2.7천 |
|---|
| 2025.12.11 | ₩23,089 | ₩23,089 | ₩23,075 | ₩23,075 | -0.06% | 800 |
|---|
| 2025.12.10 | ₩23,651 | ₩23,665 | ₩23,236 | ₩23,290 | -1.53% | 2.2천 |
|---|
| 2025.12.09 | ₩23,745 | ₩23,745 | ₩23,745 | ₩23,745 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩23,611 | ₩23,718 | ₩23,571 | ₩23,718 | +0.45% | 1.1천 |
|---|
| 2025.12.05 | ₩23,544 | ₩23,584 | ₩23,544 | ₩23,584 | +0.17% | 300 |
|---|
| 2025.12.04 | ₩23,558 | ₩23,598 | ₩23,558 | ₩23,598 | +0.17% | 700 |
|---|
| 2025.12.03 | ₩23,759 | ₩23,759 | ₩23,678 | ₩23,705 | -0.23% | 900 |
|---|
| 2025.12.02 | ₩23,772 | ₩23,852 | ₩23,759 | ₩23,852 | +0.34% | 5.2천 |
|---|
| 2025.12.01 | ₩23,759 | ₩23,772 | ₩23,625 | ₩23,772 | +0.06% | 3.4천 |
|---|
| 2025.11.28 | ₩23,651 | ₩23,651 | ₩23,611 | ₩23,625 | -0.11% | 800 |
|---|
| 2025.11.26 | ₩23,745 | ₩23,745 | ₩23,598 | ₩23,732 | -0.06% | 1.4천 |
|---|
| 2025.11.25 | ₩24,147 | ₩24,147 | ₩23,852 | ₩23,879 | -1.11% | 4.1천 |
|---|
| 2025.11.24 | ₩24,603 | ₩24,603 | ₩24,281 | ₩24,308 | -1.20% | 1.3천 |
|---|
| 2025.11.21 | ₩25,125 | ₩25,125 | ₩24,442 | ₩24,563 | -2.24% | 8.3천 |
|---|
| 2025.11.20 | ₩24,415 | ₩25,152 | ₩24,362 | ₩25,152 | +3.02% | 4.1천 |
|---|
| 2025.11.19 | ₩24,737 | ₩24,831 | ₩24,643 | ₩24,737 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩24,991 | ₩25,045 | ₩24,670 | ₩24,790 | -0.80% | 5.6만 |
|---|
| 2025.11.17 | ₩24,455 | ₩24,898 | ₩24,415 | ₩24,871 | +1.70% | 4.3천 |
|---|
| 2025.11.14 | ₩24,589 | ₩24,589 | ₩24,281 | ₩24,415 | -0.71% | 1.8만 |
|---|
| 2025.11.13 | ₩23,946 | ₩24,388 | ₩23,946 | ₩24,348 | +1.68% | 2.5만 |
|---|
| 2025.11.12 | ₩23,799 | ₩23,893 | ₩23,799 | ₩23,893 | +0.39% | 1.2천 |
|---|
| 2025.11.11 | ₩24,027 | ₩24,040 | ₩23,906 | ₩23,986 | -0.17% | 3만 |
|---|
| 2025.11.10 | ₩23,866 | ₩24,174 | ₩23,866 | ₩23,946 | +0.34% | 2.5만 |
|---|
| 2025.11.07 | ₩24,522 | ₩24,522 | ₩24,120 | ₩24,120 | -1.64% | 3.2만 |
|---|
| 2025.11.06 | ₩24,214 | ₩24,402 | ₩24,214 | ₩24,388 | +0.72% | 1.6천 |
|---|
| 2025.11.05 | ₩24,214 | ₩24,254 | ₩24,013 | ₩24,147 | -0.28% | 6.8천 |
|---|
| 2025.11.04 | ₩24,268 | ₩24,321 | ₩24,228 | ₩24,321 | +0.22% | 2.1천 |
|---|
| 2025.11.03 | ₩24,308 | ₩24,308 | ₩24,107 | ₩24,107 | -0.83% | 5.7천 |
|---|
| 2025.10.31 | ₩24,161 | ₩24,187 | ₩24,040 | ₩24,080 | -0.33% | 1.6만 |
|---|
| 2025.10.30 | ₩23,986 | ₩24,214 | ₩23,919 | ₩24,214 | +0.95% | 7.4천 |
|---|
| 2025.10.29 | ₩23,946 | ₩23,986 | ₩23,946 | ₩23,986 | +0.17% | 1.5만 |
|---|
| 2025.10.28 | ₩23,625 | ₩23,785 | ₩23,625 | ₩23,785 | +0.68% | 2.2천 |
|---|
| 2025.10.27 | ₩23,504 | ₩23,598 | ₩23,491 | ₩23,571 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩23,625 | ₩23,638 | ₩23,517 | ₩23,638 | +0.06% | 4천 |
|---|
| 2025.10.23 | ₩24,013 | ₩24,013 | ₩23,745 | ₩23,785 | -0.95% | 1.8천 |
|---|
| 2025.10.22 | ₩23,906 | ₩24,161 | ₩23,906 | ₩24,094 | +0.78% | 4.2천 |
|---|
| 2025.10.21 | ₩23,960 | ₩23,960 | ₩23,759 | ₩23,812 | -0.62% | 3천 |
|---|
| 2025.10.20 | ₩23,986 | ₩23,986 | ₩23,906 | ₩23,906 | -0.34% | 1.8천 |
|---|
| 2025.10.17 | ₩24,321 | ₩24,321 | ₩24,174 | ₩24,174 | -0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩23,893 | ₩24,321 | ₩23,893 | ₩24,241 | +1.46% | 2만 |
|---|
| 2025.10.15 | ₩23,705 | ₩24,067 | ₩23,705 | ₩23,933 | +0.96% | 3.4천 |
|---|
| 2025.10.14 | ₩24,281 | ₩24,281 | ₩23,826 | ₩23,946 | -1.38% | 3.3천 |
|---|
| 2025.10.13 | ₩24,375 | ₩24,375 | ₩24,094 | ₩24,147 | -0.93% | 6.5천 |
|---|
| 2025.10.10 | ₩23,946 | ₩24,643 | ₩23,946 | ₩24,643 | +2.91% | 9.3천 |
|---|