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 | ₩21,046 | ₩21,059 | ₩21,032 | ₩21,032 | -0.06% | 1.4천 |
| 2026.10.08 | ₩21,219 | ₩21,259 | ₩21,126 | ₩21,139 | -0.38% | 4.1천 |
| 2026.10.07 | ₩21,206 | ₩21,219 | ₩21,206 | ₩21,206 | 0.00% | 1.6천 |
| 2026.10.06 | ₩20,859 | ₩20,859 | ₩20,859 | ₩20,859 | 0.00% | 200 |
| 2026.10.05 | ₩20,965 | ₩20,965 | ₩20,859 | ₩20,952 | -0.06% | 800 |
| 2026.10.02 | ₩20,952 | ₩20,992 | ₩20,952 | ₩20,992 | +0.19% | 2.1천 |
| 2026.10.01 | ₩21,192 | ₩21,233 | ₩21,192 | ₩21,206 | +0.06% | 8.3천 |
| 2026.09.30 | ₩21,299 | ₩21,406 | ₩21,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,406 |
| +0.50% |
| 5.7천 |
| 2026.09.29 | ₩21,379 | ₩21,406 | ₩21,313 | ₩21,313 | -0.31% | 9.4천 |
|---|
| 2026.09.28 | ₩21,339 | ₩21,339 | ₩21,219 | ₩21,273 | -0.31% | 2.2천 |
|---|
| 2026.09.25 | ₩21,179 | ₩21,206 | ₩21,112 | ₩21,112 | -0.32% | 300 |
|---|
| 2026.09.24 | ₩21,152 | ₩21,179 | ₩21,139 | ₩21,179 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩20,925 | ₩21,086 | ₩20,925 | ₩21,086 | +0.77% | 1.6천 |
|---|
| 2026.09.22 | ₩21,059 | ₩21,099 | ₩21,046 | ₩21,099 | +0.19% | 2.4천 |
|---|
| 2026.09.21 | ₩21,072 | ₩21,219 | ₩21,072 | ₩21,179 | +0.51% | 1.2천 |
|---|
| 2026.09.18 | ₩21,273 | ₩21,273 | ₩21,246 | ₩21,246 | -0.13% | 600 |
|---|
| 2026.09.17 | ₩21,019 | ₩21,152 | ₩21,019 | ₩21,152 | +0.64% | 700 |
|---|
| 2026.09.16 | ₩21,099 | ₩21,286 | ₩21,072 | ₩21,286 | +0.89% | 1.5천 |
|---|
| 2026.09.15 | ₩21,086 | ₩21,166 | ₩21,086 | ₩21,166 | +0.38% | 6.2천 |
|---|
| 2026.09.14 | ₩21,099 | ₩21,099 | ₩20,979 | ₩21,072 | -0.13% | 8.7천 |
|---|
| 2026.09.11 | ₩20,859 | ₩20,872 | ₩20,845 | ₩20,872 | +0.06% | 3.1천 |
|---|
| 2026.09.10 | ₩20,925 | ₩21,046 | ₩20,925 | ₩21,046 | +0.57% | 2.7천 |
|---|
| 2026.09.09 | ₩20,725 | ₩20,845 | ₩20,725 | ₩20,845 | +0.58% | 4.9천 |
|---|
| 2026.09.08 | ₩20,605 | ₩20,605 | ₩20,605 | ₩20,605 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩20,485 | ₩20,498 | ₩20,458 | ₩20,458 | -0.13% | 4.5만 |
|---|
| 2026.09.03 | ₩20,592 | ₩20,685 | ₩20,498 | ₩20,498 | -0.45% | 3.9천 |
|---|
| 2026.09.02 | ₩20,698 | ₩20,698 | ₩20,672 | ₩20,672 | -0.13% | 1.7천 |
|---|
| 2026.09.01 | ₩20,685 | ₩20,819 | ₩20,685 | ₩20,819 | +0.65% | 3.8만 |
|---|
| 2026.08.31 | ₩20,632 | ₩20,632 | ₩20,578 | ₩20,578 | -0.26% | 1.1천 |
|---|
| 2026.08.28 | ₩20,351 | ₩20,471 | ₩20,351 | ₩20,471 | +0.59% | 3.1천 |
|---|
| 2026.08.27 | ₩20,231 | ₩20,231 | ₩20,231 | ₩20,231 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,365 | ₩20,365 | ₩20,244 | ₩20,244 | -0.59% | 3천 |
|---|
| 2026.08.25 | ₩20,351 | ₩20,365 | ₩20,351 | ₩20,365 | +0.07% | 1.3천 |
|---|
| 2026.08.24 | ₩20,378 | ₩20,378 | ₩20,338 | ₩20,351 | -0.13% | 1.8천 |
|---|
| 2026.08.21 | ₩20,204 | ₩20,204 | ₩20,178 | ₩20,178 | -0.13% | 800 |
|---|
| 2026.08.20 | ₩20,244 | ₩20,271 | ₩20,191 | ₩20,271 | +0.13% | 2.1천 |
|---|
| 2026.08.19 | ₩20,004 | ₩20,124 | ₩20,004 | ₩20,124 | +0.60% | 4.3천 |
|---|
| 2026.08.18 | ₩19,870 | ₩20,057 | ₩19,870 | ₩20,057 | +0.94% | 1.4천 |
|---|
| 2026.08.17 | ₩19,710 | ₩19,737 | ₩19,697 | ₩19,737 | +0.14% | 1.5천 |
|---|
| 2026.08.14 | ₩19,724 | ₩19,724 | ₩19,684 | ₩19,697 | -0.14% | 2.7천 |
|---|
| 2026.08.13 | ₩19,764 | ₩19,777 | ₩19,737 | ₩19,750 | -0.07% | 1.9천 |
|---|
| 2026.08.12 | ₩19,764 | ₩19,830 | ₩19,764 | ₩19,830 | +0.34% | 1.8천 |
|---|
| 2026.08.11 | ₩19,830 | ₩19,897 | ₩19,830 | ₩19,897 | +0.34% | 400 |
|---|
| 2026.08.10 | ₩19,897 | ₩19,964 | ₩19,884 | ₩19,964 | +0.34% | 4.8천 |
|---|
| 2026.08.07 | ₩20,004 | ₩20,004 | ₩19,857 | ₩19,870 | -0.67% | 4.7천 |
|---|
| 2026.08.06 | ₩20,004 | ₩20,138 | ₩20,004 | ₩20,138 | +0.67% | 1.3천 |
|---|
| 2026.08.05 | ₩19,951 | ₩20,057 | ₩19,951 | ₩20,057 | +0.54% | 400 |
|---|
| 2026.08.04 | ₩20,271 | ₩20,271 | ₩19,951 | ₩19,951 | -1.58% | 1.7천 |
|---|
| 2026.08.03 | ₩20,351 | ₩20,378 | ₩20,311 | ₩20,311 | -0.20% | 1.7천 |
|---|
| 2026.07.31 | ₩20,592 | ₩20,632 | ₩20,471 | ₩20,511 | -0.39% | 2.4만 |
|---|
| 2026.07.30 | ₩20,725 | ₩20,725 | ₩20,511 | ₩20,511 | -1.03% | 1.3천 |
|---|
| 2026.07.29 | ₩20,458 | ₩20,698 | ₩20,458 | ₩20,698 | +1.17% | 1.7천 |
|---|
| 2026.07.28 | ₩20,324 | ₩20,378 | ₩20,311 | ₩20,351 | +0.13% | 3.8천 |
|---|
| 2026.07.27 | ₩20,378 | ₩20,458 | ₩20,324 | ₩20,351 | -0.13% | 7.8천 |
|---|
| 2026.07.24 | ₩20,324 | ₩20,405 | ₩20,271 | ₩20,405 | +0.39% | 1만 |
|---|
| 2026.07.23 | ₩20,431 | ₩20,565 | ₩20,431 | ₩20,471 | +0.20% | 4.5만 |
|---|
| 2026.07.22 | ₩20,324 | ₩20,405 | ₩20,298 | ₩20,405 | +0.39% | 6만 |
|---|
| 2026.07.21 | ₩20,525 | ₩20,525 | ₩20,378 | ₩20,391 | -0.65% | 1.4만 |
|---|
| 2026.07.20 | ₩20,405 | ₩20,618 | ₩20,405 | ₩20,592 | +0.92% | 4.1만 |
|---|
| 2026.07.17 | ₩20,351 | ₩20,445 | ₩20,351 | ₩20,445 | +0.46% | 2.6천 |
|---|
| 2026.07.16 | ₩20,244 | ₩20,391 | ₩20,244 | ₩20,324 | +0.40% | 2.7천 |
|---|
| 2026.07.15 | ₩20,351 | ₩20,471 | ₩20,311 | ₩20,405 | +0.26% | 2.2천 |
|---|
| 2026.07.14 | ₩20,311 | ₩20,445 | ₩20,284 | ₩20,405 | +0.46% | 8.9천 |
|---|
| 2026.07.13 | ₩20,391 | ₩20,511 | ₩20,391 | ₩20,498 | +0.52% | 1.9천 |
|---|
| 2026.07.10 | ₩20,418 | ₩20,471 | ₩20,338 | ₩20,391 | -0.13% | 5.5천 |
|---|
| 2026.07.09 | ₩20,471 | ₩20,471 | ₩20,258 | ₩20,365 | -0.52% | 900 |
|---|
| 2026.07.08 | ₩20,605 | ₩20,779 | ₩20,605 | ₩20,618 | +0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩20,378 | ₩20,418 | ₩20,378 | ₩20,418 | +0.20% | 1.5천 |
|---|
| 2026.07.06 | ₩20,138 | ₩20,178 | ₩20,138 | ₩20,178 | +0.20% | 1.7천 |
|---|
| 2026.07.02 | ₩20,031 | ₩20,365 | ₩19,937 | ₩20,258 | +1.13% | 6.7천 |
|---|
| 2026.07.01 | ₩20,124 | ₩20,204 | ₩19,964 | ₩20,124 | 0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩20,138 | ₩20,151 | ₩19,964 | ₩19,964 | -0.86% | 4.1천 |
|---|
| 2026.06.29 | ₩20,191 | ₩20,324 | ₩20,138 | ₩20,138 | -0.26% | 7천 |
|---|
| 2026.06.26 | ₩20,271 | ₩20,271 | ₩20,138 | ₩20,178 | -0.46% | 5.6천 |
|---|
| 2026.06.25 | ₩20,124 | ₩20,164 | ₩20,017 | ₩20,151 | +0.13% | 6.5천 |
|---|
| 2026.06.24 | ₩20,391 | ₩20,391 | ₩20,258 | ₩20,311 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩20,672 | ₩20,698 | ₩20,485 | ₩20,578 | -0.45% | 1.7천 |
|---|
| 2026.06.22 | ₩20,365 | ₩20,445 | ₩20,365 | ₩20,391 | +0.13% | 1.3천 |
|---|
| 2026.06.18 | ₩20,458 | ₩20,578 | ₩20,458 | ₩20,458 | 0.00% | 1.2천 |
|---|
| 2026.06.17 | ₩20,378 | ₩20,685 | ₩20,271 | ₩20,672 | +1.44% | 1.9천 |
|---|
| 2026.06.16 | ₩20,244 | ₩20,431 | ₩20,244 | ₩20,431 | +0.92% | 300 |
|---|
| 2026.06.15 | ₩20,178 | ₩20,378 | ₩20,178 | ₩20,378 | +0.99% | 1.3천 |
|---|
| 2026.06.12 | ₩20,458 | ₩20,485 | ₩20,365 | ₩20,431 | -0.13% | 10.4만 |
|---|
| 2026.06.11 | ₩20,925 | ₩20,965 | ₩20,578 | ₩20,578 | -1.66% | 7.8천 |
|---|
| 2026.06.10 | ₩20,672 | ₩21,086 | ₩20,672 | ₩21,086 | +2.00% | 1.9천 |
|---|
| 2026.06.09 | ₩20,752 | ₩21,179 | ₩20,565 | ₩20,805 | +0.26% | 8.4만 |
|---|
| 2026.06.08 | ₩20,885 | ₩20,965 | ₩20,885 | ₩20,965 | +0.38% | 4.1천 |
|---|
| 2026.06.05 | ₩20,765 | ₩20,992 | ₩20,765 | ₩20,992 | +1.09% | 2천 |
|---|
| 2026.06.04 | ₩20,578 | ₩20,592 | ₩20,551 | ₩20,592 | +0.06% | 2천 |
|---|
| 2026.06.03 | ₩20,645 | ₩20,672 | ₩20,645 | ₩20,658 | +0.06% | 200 |
|---|
| 2026.06.02 | ₩20,765 | ₩20,765 | ₩20,658 | ₩20,658 | -0.51% | 300 |
|---|
| 2026.06.01 | ₩20,912 | ₩20,965 | ₩20,779 | ₩20,832 | -0.38% | 4.7천 |
|---|
| 2026.05.29 | ₩20,752 | ₩20,819 | ₩20,752 | ₩20,819 | +0.32% | 800 |
|---|
| 2026.05.28 | ₩21,019 | ₩21,019 | ₩20,819 | ₩20,845 | -0.83% | 1.6천 |
|---|
| 2026.05.27 | ₩20,725 | ₩20,845 | ₩20,725 | ₩20,845 | +0.58% | 900 |
|---|
| 2026.05.26 | ₩20,899 | ₩20,899 | ₩20,792 | ₩20,792 | -0.51% | 1.8천 |
|---|
| 2026.05.22 | ₩21,152 | ₩21,246 | ₩21,072 | ₩21,072 | -0.38% | 6.5천 |
|---|
| 2026.05.21 | ₩21,500 | ₩21,500 | ₩21,219 | ₩21,273 | -1.06% | 4.4천 |
|---|
| 2026.05.20 | ₩21,620 | ₩21,713 | ₩21,313 | ₩21,313 | -1.42% | 4.5만 |
|---|
| 2026.05.19 | ₩21,740 | ₩21,780 | ₩21,700 | ₩21,713 | -0.12% | 6.5천 |
|---|
| 2026.05.18 | ₩21,353 | ₩21,540 | ₩21,353 | ₩21,500 | +0.69% | 3.3만 |
|---|
| 2026.05.15 | ₩21,406 | ₩21,460 | ₩21,353 | ₩21,460 | +0.25% | 8.6천 |
|---|
| 2026.05.14 | ₩21,086 | ₩21,112 | ₩21,086 | ₩21,112 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩21,259 | ₩21,259 | ₩21,179 | ₩21,206 | -0.25% | 2천 |
|---|
| 2026.05.12 | ₩21,206 | ₩21,259 | ₩21,152 | ₩21,152 | -0.25% | 2.2천 |
|---|
| 2026.05.11 | ₩20,912 | ₩21,019 | ₩20,912 | ₩21,006 | +0.45% | 2.4천 |
|---|
| 2026.05.08 | ₩20,939 | ₩20,952 | ₩20,939 | ₩20,939 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩20,805 | ₩21,046 | ₩20,805 | ₩21,032 | +1.09% | 9.3천 |
|---|
| 2026.05.06 | ₩20,885 | ₩20,885 | ₩20,738 | ₩20,738 | -0.70% | 2.9천 |
|---|
| 2026.05.05 | ₩21,246 | ₩21,246 | ₩21,112 | ₩21,112 | -0.63% | 1.6만 |
|---|
| 2026.05.04 | ₩21,366 | ₩21,486 | ₩21,366 | ₩21,419 | +0.25% | 1.1천 |
|---|
| 2026.05.01 | ₩21,233 | ₩21,273 | ₩21,179 | ₩21,273 | +0.19% | 4.5만 |
|---|
| 2026.04.30 | ₩21,339 | ₩21,339 | ₩21,259 | ₩21,259 | -0.38% | 4.2천 |
|---|
| 2026.04.29 | ₩21,673 | ₩21,673 | ₩21,606 | ₩21,620 | -0.25% | 4.1만 |
|---|
| 2026.04.28 | ₩21,406 | ₩21,540 | ₩21,406 | ₩21,460 | +0.25% | 3.3천 |
|---|
| 2026.04.27 | ₩21,233 | ₩21,273 | ₩21,219 | ₩21,246 | +0.06% | 400 |
|---|
| 2026.04.24 | ₩21,339 | ₩21,339 | ₩21,206 | ₩21,246 | -0.44% | 700 |
|---|
| 2026.04.23 | ₩21,313 | ₩21,446 | ₩21,219 | ₩21,313 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩21,099 | ₩21,339 | ₩21,099 | ₩21,299 | +0.95% | 3.2천 |
|---|
| 2026.04.21 | ₩20,899 | ₩21,219 | ₩20,899 | ₩21,192 | +1.41% | 3.2만 |
|---|
| 2026.04.20 | ₩21,152 | ₩21,152 | ₩21,086 | ₩21,086 | -0.32% | 800 |
|---|
| 2026.04.17 | ₩21,393 | ₩21,393 | ₩21,139 | ₩21,206 | -0.87% | 2.8천 |
|---|
| 2026.04.16 | ₩21,500 | ₩21,673 | ₩21,500 | ₩21,633 | +0.62% | 1.4천 |
|---|
| 2026.04.15 | ₩21,633 | ₩21,713 | ₩21,633 | ₩21,660 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩21,740 | ₩21,740 | ₩21,593 | ₩21,606 | -0.61% | 2.5천 |
|---|
| 2026.04.13 | ₩21,927 | ₩21,927 | ₩21,687 | ₩21,687 | -1.10% | 6.3천 |
|---|
| 2026.04.10 | ₩21,847 | ₩21,954 | ₩21,847 | ₩21,940 | +0.43% | 1.2만 |
|---|
| 2026.04.09 | ₩21,954 | ₩21,994 | ₩21,780 | ₩21,847 | -0.49% | 2.1천 |
|---|
| 2026.04.08 | ₩22,114 | ₩22,114 | ₩21,727 | ₩21,900 | -0.97% | 1.2만 |
|---|
| 2026.04.07 | ₩22,661 | ₩22,661 | ₩22,515 | ₩22,541 | -0.53% | 7.2만 |
|---|
| 2026.04.06 | ₩22,675 | ₩22,675 | ₩22,555 | ₩22,555 | -0.53% | 4.3천 |
|---|
| 2026.04.02 | ₩22,902 | ₩22,902 | ₩22,555 | ₩22,661 | -1.05% | 2.5만 |
|---|
| 2026.04.01 | ₩22,782 | ₩22,782 | ₩22,515 | ₩22,675 | -0.47% | 1.4만 |
|---|
| 2026.03.31 | ₩23,236 | ₩23,249 | ₩22,862 | ₩22,875 | -1.55% | 9.8천 |
|---|
| 2026.03.30 | ₩23,329 | ₩23,610 | ₩23,236 | ₩23,529 | +0.86% | 4.8천 |
|---|
| 2026.03.27 | ₩23,115 | ₩23,342 | ₩23,049 | ₩23,342 | +0.98% | 1.8만 |
|---|
| 2026.03.26 | ₩22,848 | ₩22,969 | ₩22,621 | ₩22,969 | +0.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,488 | ₩22,875 | ₩22,488 | ₩22,635 | +0.65% | 1.4만 |
|---|
| 2026.03.24 | ₩23,369 | ₩23,369 | ₩22,875 | ₩22,982 | -1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩23,142 | ₩23,155 | ₩22,768 | ₩23,155 | +0.06% | 3만 |
|---|
| 2026.03.20 | ₩23,209 | ₩23,716 | ₩23,209 | ₩23,596 | +1.67% | 1.2만 |
|---|
| 2026.03.19 | ₩23,369 | ₩23,383 | ₩22,955 | ₩23,062 | -1.31% | 6.9만 |
|---|
| 2026.03.18 | ₩23,009 | ₩23,115 | ₩22,888 | ₩23,115 | +0.46% | 3.5천 |
|---|
| 2026.03.17 | ₩22,915 | ₩22,982 | ₩22,755 | ₩22,915 | 0.00% | 3.1천 |
|---|
| 2026.03.16 | ₩23,075 | ₩23,102 | ₩22,928 | ₩23,102 | +0.12% | 5.4천 |
|---|
| 2026.03.13 | ₩23,009 | ₩23,316 | ₩23,009 | ₩23,276 | +1.16% | 7.5천 |
|---|
| 2026.03.12 | ₩22,928 | ₩23,236 | ₩22,928 | ₩23,236 | +1.34% | 5.8천 |
|---|
| 2026.03.11 | ₩22,701 | ₩22,875 | ₩22,675 | ₩22,755 | +0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩22,528 | ₩22,688 | ₩22,394 | ₩22,688 | +0.71% | 1만 |
|---|
| 2026.03.09 | ₩23,049 | ₩23,262 | ₩22,581 | ₩22,595 | -1.97% | 1.1만 |
|---|
| 2026.03.06 | ₩22,635 | ₩22,808 | ₩22,635 | ₩22,808 | +0.77% | 3.9천 |
|---|
| 2026.03.05 | ₩22,221 | ₩22,408 | ₩22,194 | ₩22,274 | +0.24% | 6.8만 |
|---|
| 2026.03.04 | ₩21,967 | ₩21,994 | ₩21,927 | ₩21,940 | -0.12% | 5.8천 |
|---|
| 2026.03.03 | ₩22,154 | ₩22,394 | ₩21,927 | ₩21,954 | -0.90% | 4천 |
|---|
| 2026.03.02 | ₩21,807 | ₩21,807 | ₩21,540 | ₩21,566 | -1.10% | 1.5천 |
|---|
| 2026.02.27 | ₩21,887 | ₩21,900 | ₩21,767 | ₩21,767 | -0.55% | 2.1천 |
|---|
| 2026.02.26 | ₩21,660 | ₩21,767 | ₩21,566 | ₩21,566 | -0.43% | 3.6천 |
|---|
| 2026.02.25 | ₩21,740 | ₩21,793 | ₩21,647 | ₩21,647 | -0.43% | 2.7천 |
|---|
| 2026.02.24 | ₩21,793 | ₩21,793 | ₩21,727 | ₩21,727 | -0.31% | 400 |
|---|
| 2026.02.23 | ₩21,900 | ₩22,034 | ₩21,900 | ₩21,954 | +0.24% | 3.7천 |
|---|
| 2026.02.20 | ₩21,513 | ₩21,727 | ₩21,513 | ₩21,566 | +0.25% | 4.1천 |
|---|
| 2026.02.19 | ₩21,780 | ₩21,807 | ₩21,687 | ₩21,687 | -0.43% | 4.8천 |
|---|
| 2026.02.18 | ₩21,687 | ₩21,700 | ₩21,660 | ₩21,660 | -0.12% | 7.6천 |
|---|
| 2026.02.17 | ₩21,807 | ₩21,994 | ₩21,740 | ₩21,767 | -0.18% | 3.5천 |
|---|
| 2026.02.13 | ₩21,940 | ₩21,940 | ₩21,687 | ₩21,807 | -0.61% | 2.4천 |
|---|
| 2026.02.12 | ₩21,513 | ₩22,060 | ₩21,513 | ₩21,980 | +2.17% | 8.1천 |
|---|
| 2026.02.11 | ₩21,500 | ₩21,793 | ₩21,500 | ₩21,673 | +0.81% | 3.5천 |
|---|
| 2026.02.10 | ₩21,687 | ₩21,687 | ₩21,540 | ₩21,633 | -0.25% | 1.3천 |
|---|
| 2026.02.09 | ₩21,727 | ₩21,727 | ₩21,566 | ₩21,606 | -0.55% | 5.7천 |
|---|
| 2026.02.06 | ₩22,060 | ₩22,060 | ₩21,606 | ₩21,606 | -2.06% | 7.8천 |
|---|
| 2026.02.05 | ₩22,381 | ₩22,394 | ₩22,207 | ₩22,328 | -0.24% | 9.9천 |
|---|
| 2026.02.04 | ₩22,194 | ₩22,368 | ₩22,154 | ₩22,207 | +0.06% | 2.7만 |
|---|
| 2026.02.03 | ₩22,328 | ₩22,581 | ₩22,221 | ₩22,368 | +0.18% | 3.2천 |
|---|
| 2026.02.02 | ₩22,555 | ₩22,581 | ₩22,341 | ₩22,394 | -0.71% | 5.7천 |
|---|
| 2026.01.30 | ₩22,488 | ₩22,715 | ₩22,368 | ₩22,581 | +0.42% | 8.3천 |
|---|
| 2026.01.29 | ₩22,434 | ₩22,635 | ₩22,368 | ₩22,368 | -0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩22,301 | ₩22,354 | ₩22,207 | ₩22,328 | +0.12% | 8천 |
|---|
| 2026.01.27 | ₩22,287 | ₩22,341 | ₩22,247 | ₩22,274 | -0.06% | 4.9천 |
|---|
| 2026.01.26 | ₩22,221 | ₩22,314 | ₩22,141 | ₩22,274 | +0.24% | 1.5만 |
|---|
| 2026.01.23 | ₩22,114 | ₩22,314 | ₩22,114 | ₩22,247 | +0.60% | 9.2천 |
|---|
| 2026.01.22 | ₩21,874 | ₩22,047 | ₩21,874 | ₩22,020 | +0.67% | 1.9천 |
|---|
| 2026.01.21 | ₩22,194 | ₩22,234 | ₩21,954 | ₩22,020 | -0.78% | 5.3천 |
|---|
| 2026.01.20 | ₩22,314 | ₩22,434 | ₩22,234 | ₩22,421 | +0.48% | 2.9천 |
|---|
| 2026.01.16 | ₩22,034 | ₩22,114 | ₩22,034 | ₩22,114 | +0.36% | 700 |
|---|
| 2026.01.15 | ₩22,181 | ₩22,181 | ₩21,954 | ₩22,034 | -0.66% | 1.3천 |
|---|
| 2026.01.14 | ₩22,354 | ₩22,354 | ₩22,301 | ₩22,301 | -0.24% | 900 |
|---|
| 2026.01.13 | ₩22,274 | ₩22,328 | ₩22,194 | ₩22,328 | +0.24% | 1.2만 |
|---|
| 2026.01.12 | ₩22,341 | ₩22,341 | ₩22,341 | ₩22,341 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩22,394 | ₩22,434 | ₩22,381 | ₩22,381 | -0.06% | 600 |
|---|
| 2026.01.08 | ₩22,568 | ₩22,568 | ₩22,555 | ₩22,568 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩22,461 | ₩22,661 | ₩22,461 | ₩22,648 | +0.83% | 6.5천 |
|---|
| 2026.01.06 | ₩22,768 | ₩22,768 | ₩22,474 | ₩22,474 | -1.29% | 1.1천 |
|---|
| 2026.01.05 | ₩23,035 | ₩23,035 | ₩22,808 | ₩22,808 | -0.99% | 1.6만 |
|---|
| 2026.01.02 | ₩23,289 | ₩23,289 | ₩23,115 | ₩23,115 | -0.75% | 2.1만 |
|---|
| 2025.12.31 | ₩23,289 | ₩23,396 | ₩23,289 | ₩23,396 | +0.46% | 2.4천 |
|---|
| 2025.12.30 | ₩23,115 | ₩23,155 | ₩23,049 | ₩23,155 | +0.17% | 2.2천 |
|---|
| 2025.12.29 | ₩23,075 | ₩23,075 | ₩23,075 | ₩23,075 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩22,969 | ₩23,022 | ₩22,942 | ₩22,942 | -0.12% | 1.1천 |
|---|
| 2025.12.24 | ₩22,995 | ₩22,995 | ₩22,888 | ₩22,915 | -0.35% | 3.7천 |
|---|
| 2025.12.23 | ₩23,169 | ₩23,196 | ₩23,169 | ₩23,196 | +0.12% | 700 |
|---|
| 2025.12.22 | ₩23,102 | ₩23,142 | ₩23,089 | ₩23,142 | +0.17% | 600 |
|---|
| 2025.12.19 | ₩23,383 | ₩23,383 | ₩23,316 | ₩23,329 | -0.23% | 400 |
|---|
| 2025.12.18 | ₩23,423 | ₩23,503 | ₩23,383 | ₩23,489 | +0.29% | 2.4천 |
|---|
| 2025.12.17 | ₩23,409 | ₩23,636 | ₩23,276 | ₩23,623 | +0.91% | 2.4만 |
|---|
| 2025.12.16 | ₩23,489 | ₩23,583 | ₩23,476 | ₩23,489 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩23,369 | ₩23,383 | ₩23,356 | ₩23,356 | -0.06% | 3.5천 |
|---|
| 2025.12.12 | ₩23,222 | ₩23,329 | ₩23,222 | ₩23,302 | +0.35% | 2.7천 |
|---|
| 2025.12.11 | ₩23,009 | ₩23,009 | ₩22,995 | ₩22,995 | -0.06% | 800 |
|---|
| 2025.12.10 | ₩23,569 | ₩23,583 | ₩23,155 | ₩23,209 | -1.53% | 2.2천 |
|---|
| 2025.12.09 | ₩23,663 | ₩23,663 | ₩23,663 | ₩23,663 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩23,529 | ₩23,636 | ₩23,489 | ₩23,636 | +0.45% | 1.1천 |
|---|
| 2025.12.05 | ₩23,463 | ₩23,503 | ₩23,463 | ₩23,503 | +0.17% | 300 |
|---|
| 2025.12.04 | ₩23,476 | ₩23,516 | ₩23,476 | ₩23,516 | +0.17% | 700 |
|---|
| 2025.12.03 | ₩23,676 | ₩23,676 | ₩23,596 | ₩23,623 | -0.23% | 900 |
|---|
| 2025.12.02 | ₩23,690 | ₩23,770 | ₩23,676 | ₩23,770 | +0.34% | 5.2천 |
|---|
| 2025.12.01 | ₩23,676 | ₩23,690 | ₩23,543 | ₩23,690 | +0.06% | 3.4천 |
|---|
| 2025.11.28 | ₩23,569 | ₩23,569 | ₩23,529 | ₩23,543 | -0.11% | 800 |
|---|
| 2025.11.26 | ₩23,663 | ₩23,663 | ₩23,516 | ₩23,650 | -0.06% | 1.4천 |
|---|
| 2025.11.25 | ₩24,064 | ₩24,064 | ₩23,770 | ₩23,796 | -1.11% | 4.1천 |
|---|
| 2025.11.24 | ₩24,518 | ₩24,518 | ₩24,197 | ₩24,224 | -1.20% | 1.3천 |
|---|
| 2025.11.21 | ₩25,038 | ₩25,038 | ₩24,357 | ₩24,478 | -2.24% | 8.3천 |
|---|
| 2025.11.20 | ₩24,331 | ₩25,065 | ₩24,277 | ₩25,065 | +3.02% | 4.1천 |
|---|
| 2025.11.19 | ₩24,651 | ₩24,745 | ₩24,558 | ₩24,651 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩24,905 | ₩24,958 | ₩24,584 | ₩24,705 | -0.80% | 5.6만 |
|---|
| 2025.11.17 | ₩24,371 | ₩24,811 | ₩24,331 | ₩24,785 | +1.70% | 4.3천 |
|---|
| 2025.11.14 | ₩24,504 | ₩24,504 | ₩24,197 | ₩24,331 | -0.71% | 1.8만 |
|---|
| 2025.11.13 | ₩23,863 | ₩24,304 | ₩23,863 | ₩24,264 | +1.68% | 2.5만 |
|---|
| 2025.11.12 | ₩23,716 | ₩23,810 | ₩23,716 | ₩23,810 | +0.39% | 1.2천 |
|---|
| 2025.11.11 | ₩23,943 | ₩23,957 | ₩23,823 | ₩23,903 | -0.17% | 3만 |
|---|
| 2025.11.10 | ₩23,783 | ₩24,090 | ₩23,783 | ₩23,863 | +0.34% | 2.5만 |
|---|
| 2025.11.07 | ₩24,437 | ₩24,437 | ₩24,037 | ₩24,037 | -1.64% | 3.2만 |
|---|
| 2025.11.06 | ₩24,130 | ₩24,317 | ₩24,130 | ₩24,304 | +0.72% | 1.6천 |
|---|
| 2025.11.05 | ₩24,130 | ₩24,170 | ₩23,930 | ₩24,064 | -0.28% | 6.8천 |
|---|
| 2025.11.04 | ₩24,184 | ₩24,237 | ₩24,144 | ₩24,237 | +0.22% | 2.1천 |
|---|
| 2025.11.03 | ₩24,224 | ₩24,224 | ₩24,023 | ₩24,023 | -0.83% | 5.7천 |
|---|
| 2025.10.31 | ₩24,077 | ₩24,104 | ₩23,957 | ₩23,997 | -0.33% | 1.6만 |
|---|
| 2025.10.30 | ₩23,903 | ₩24,130 | ₩23,837 | ₩24,130 | +0.95% | 7.4천 |
|---|
| 2025.10.29 | ₩23,863 | ₩23,903 | ₩23,863 | ₩23,903 | +0.17% | 1.5만 |
|---|
| 2025.10.28 | ₩23,543 | ₩23,703 | ₩23,543 | ₩23,703 | +0.68% | 2.2천 |
|---|
| 2025.10.27 | ₩23,423 | ₩23,516 | ₩23,409 | ₩23,489 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩23,543 | ₩23,556 | ₩23,436 | ₩23,556 | +0.06% | 4천 |
|---|
| 2025.10.23 | ₩23,930 | ₩23,930 | ₩23,663 | ₩23,703 | -0.95% | 1.8천 |
|---|
| 2025.10.22 | ₩23,823 | ₩24,077 | ₩23,823 | ₩24,010 | +0.78% | 4.2천 |
|---|
| 2025.10.21 | ₩23,877 | ₩23,877 | ₩23,676 | ₩23,730 | -0.62% | 3천 |
|---|
| 2025.10.20 | ₩23,903 | ₩23,903 | ₩23,823 | ₩23,823 | -0.34% | 1.8천 |
|---|
| 2025.10.17 | ₩24,237 | ₩24,237 | ₩24,090 | ₩24,090 | -0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩23,810 | ₩24,237 | ₩23,810 | ₩24,157 | +1.46% | 2만 |
|---|
| 2025.10.15 | ₩23,623 | ₩23,983 | ₩23,623 | ₩23,850 | +0.96% | 3.4천 |
|---|
| 2025.10.14 | ₩24,197 | ₩24,197 | ₩23,743 | ₩23,863 | -1.38% | 3.3천 |
|---|
| 2025.10.13 | ₩24,291 | ₩24,291 | ₩24,010 | ₩24,064 | -0.93% | 6.5천 |
|---|
| 2025.10.10 | ₩23,863 | ₩24,558 | ₩23,863 | ₩24,558 | +2.91% | 9.3천 |
|---|