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 | ₩21,024 | ₩21,037 | ₩21,011 | ₩21,011 | -0.06% | 1.4천 |
| 2026.10.08 | ₩21,197 | ₩21,237 | ₩21,104 | ₩21,117 | -0.38% | 4.1천 |
| 2026.10.07 | ₩21,184 | ₩21,197 | ₩21,184 | ₩21,184 | 0.00% | 1.6천 |
| 2026.10.06 | ₩20,837 | ₩20,837 | ₩20,837 | ₩20,837 | 0.00% | 200 |
| 2026.10.05 | ₩20,944 | ₩20,944 | ₩20,837 | ₩20,930 | -0.06% | 800 |
| 2026.10.02 | ₩20,930 | ₩20,970 | ₩20,930 | ₩20,970 | +0.19% | 2.1천 |
| 2026.10.01 | ₩21,171 | ₩21,211 | ₩21,171 | ₩21,184 | +0.06% | 8.3천 |
| 2026.09.30 | ₩21,277 | ₩21,384 | ₩21,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,384 |
| +0.50% |
| 5.7천 |
| 2026.09.29 | ₩21,357 | ₩21,384 | ₩21,291 | ₩21,291 | -0.31% | 9.4천 |
|---|
| 2026.09.28 | ₩21,317 | ₩21,317 | ₩21,197 | ₩21,251 | -0.31% | 2.2천 |
|---|
| 2026.09.25 | ₩21,157 | ₩21,184 | ₩21,091 | ₩21,091 | -0.32% | 300 |
|---|
| 2026.09.24 | ₩21,131 | ₩21,157 | ₩21,117 | ₩21,157 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩20,904 | ₩21,064 | ₩20,904 | ₩21,064 | +0.77% | 1.6천 |
|---|
| 2026.09.22 | ₩21,037 | ₩21,077 | ₩21,024 | ₩21,077 | +0.19% | 2.4천 |
|---|
| 2026.09.21 | ₩21,051 | ₩21,197 | ₩21,051 | ₩21,157 | +0.51% | 1.2천 |
|---|
| 2026.09.18 | ₩21,251 | ₩21,251 | ₩21,224 | ₩21,224 | -0.13% | 600 |
|---|
| 2026.09.17 | ₩20,997 | ₩21,131 | ₩20,997 | ₩21,131 | +0.64% | 700 |
|---|
| 2026.09.16 | ₩21,077 | ₩21,264 | ₩21,051 | ₩21,264 | +0.89% | 1.5천 |
|---|
| 2026.09.15 | ₩21,064 | ₩21,144 | ₩21,064 | ₩21,144 | +0.38% | 6.2천 |
|---|
| 2026.09.14 | ₩21,077 | ₩21,077 | ₩20,957 | ₩21,051 | -0.13% | 8.7천 |
|---|
| 2026.09.11 | ₩20,837 | ₩20,850 | ₩20,824 | ₩20,850 | +0.06% | 3.1천 |
|---|
| 2026.09.10 | ₩20,904 | ₩21,024 | ₩20,904 | ₩21,024 | +0.57% | 2.7천 |
|---|
| 2026.09.09 | ₩20,704 | ₩20,824 | ₩20,704 | ₩20,824 | +0.58% | 4.9천 |
|---|
| 2026.09.08 | ₩20,584 | ₩20,584 | ₩20,584 | ₩20,584 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩20,464 | ₩20,477 | ₩20,437 | ₩20,437 | -0.13% | 4.5만 |
|---|
| 2026.09.03 | ₩20,570 | ₩20,664 | ₩20,477 | ₩20,477 | -0.45% | 3.9천 |
|---|
| 2026.09.02 | ₩20,677 | ₩20,677 | ₩20,650 | ₩20,650 | -0.13% | 1.7천 |
|---|
| 2026.09.01 | ₩20,664 | ₩20,797 | ₩20,664 | ₩20,797 | +0.65% | 3.8만 |
|---|
| 2026.08.31 | ₩20,610 | ₩20,610 | ₩20,557 | ₩20,557 | -0.26% | 1.1천 |
|---|
| 2026.08.28 | ₩20,330 | ₩20,450 | ₩20,330 | ₩20,450 | +0.59% | 3.1천 |
|---|
| 2026.08.27 | ₩20,210 | ₩20,210 | ₩20,210 | ₩20,210 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,344 | ₩20,344 | ₩20,223 | ₩20,223 | -0.59% | 3천 |
|---|
| 2026.08.25 | ₩20,330 | ₩20,344 | ₩20,330 | ₩20,344 | +0.07% | 1.3천 |
|---|
| 2026.08.24 | ₩20,357 | ₩20,357 | ₩20,317 | ₩20,330 | -0.13% | 1.8천 |
|---|
| 2026.08.21 | ₩20,183 | ₩20,183 | ₩20,157 | ₩20,157 | -0.13% | 800 |
|---|
| 2026.08.20 | ₩20,223 | ₩20,250 | ₩20,170 | ₩20,250 | +0.13% | 2.1천 |
|---|
| 2026.08.19 | ₩19,983 | ₩20,103 | ₩19,983 | ₩20,103 | +0.60% | 4.3천 |
|---|
| 2026.08.18 | ₩19,850 | ₩20,037 | ₩19,850 | ₩20,037 | +0.94% | 1.4천 |
|---|
| 2026.08.17 | ₩19,690 | ₩19,717 | ₩19,677 | ₩19,717 | +0.14% | 1.5천 |
|---|
| 2026.08.14 | ₩19,703 | ₩19,703 | ₩19,663 | ₩19,677 | -0.14% | 2.7천 |
|---|
| 2026.08.13 | ₩19,743 | ₩19,757 | ₩19,717 | ₩19,730 | -0.07% | 1.9천 |
|---|
| 2026.08.12 | ₩19,743 | ₩19,810 | ₩19,743 | ₩19,810 | +0.34% | 1.8천 |
|---|
| 2026.08.11 | ₩19,810 | ₩19,877 | ₩19,810 | ₩19,877 | +0.34% | 400 |
|---|
| 2026.08.10 | ₩19,877 | ₩19,943 | ₩19,863 | ₩19,943 | +0.34% | 4.8천 |
|---|
| 2026.08.07 | ₩19,983 | ₩19,983 | ₩19,837 | ₩19,850 | -0.67% | 4.7천 |
|---|
| 2026.08.06 | ₩19,983 | ₩20,117 | ₩19,983 | ₩20,117 | +0.67% | 1.3천 |
|---|
| 2026.08.05 | ₩19,930 | ₩20,037 | ₩19,930 | ₩20,037 | +0.54% | 400 |
|---|
| 2026.08.04 | ₩20,250 | ₩20,250 | ₩19,930 | ₩19,930 | -1.58% | 1.7천 |
|---|
| 2026.08.03 | ₩20,330 | ₩20,357 | ₩20,290 | ₩20,290 | -0.20% | 1.7천 |
|---|
| 2026.07.31 | ₩20,570 | ₩20,610 | ₩20,450 | ₩20,490 | -0.39% | 2.4만 |
|---|
| 2026.07.30 | ₩20,704 | ₩20,704 | ₩20,490 | ₩20,490 | -1.03% | 1.3천 |
|---|
| 2026.07.29 | ₩20,437 | ₩20,677 | ₩20,437 | ₩20,677 | +1.17% | 1.7천 |
|---|
| 2026.07.28 | ₩20,303 | ₩20,357 | ₩20,290 | ₩20,330 | +0.13% | 3.8천 |
|---|
| 2026.07.27 | ₩20,357 | ₩20,437 | ₩20,303 | ₩20,330 | -0.13% | 7.8천 |
|---|
| 2026.07.24 | ₩20,303 | ₩20,384 | ₩20,250 | ₩20,384 | +0.39% | 1만 |
|---|
| 2026.07.23 | ₩20,410 | ₩20,544 | ₩20,410 | ₩20,450 | +0.20% | 4.5만 |
|---|
| 2026.07.22 | ₩20,303 | ₩20,384 | ₩20,277 | ₩20,384 | +0.39% | 6만 |
|---|
| 2026.07.21 | ₩20,504 | ₩20,504 | ₩20,357 | ₩20,370 | -0.65% | 1.4만 |
|---|
| 2026.07.20 | ₩20,384 | ₩20,597 | ₩20,384 | ₩20,570 | +0.92% | 4.1만 |
|---|
| 2026.07.17 | ₩20,330 | ₩20,424 | ₩20,330 | ₩20,424 | +0.46% | 2.6천 |
|---|
| 2026.07.16 | ₩20,223 | ₩20,370 | ₩20,223 | ₩20,303 | +0.40% | 2.7천 |
|---|
| 2026.07.15 | ₩20,330 | ₩20,450 | ₩20,290 | ₩20,384 | +0.26% | 2.2천 |
|---|
| 2026.07.14 | ₩20,290 | ₩20,424 | ₩20,263 | ₩20,384 | +0.46% | 8.9천 |
|---|
| 2026.07.13 | ₩20,370 | ₩20,490 | ₩20,370 | ₩20,477 | +0.52% | 1.9천 |
|---|
| 2026.07.10 | ₩20,397 | ₩20,450 | ₩20,317 | ₩20,370 | -0.13% | 5.5천 |
|---|
| 2026.07.09 | ₩20,450 | ₩20,450 | ₩20,237 | ₩20,344 | -0.52% | 900 |
|---|
| 2026.07.08 | ₩20,584 | ₩20,757 | ₩20,584 | ₩20,597 | +0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩20,357 | ₩20,397 | ₩20,357 | ₩20,397 | +0.20% | 1.5천 |
|---|
| 2026.07.06 | ₩20,117 | ₩20,157 | ₩20,117 | ₩20,157 | +0.20% | 1.7천 |
|---|
| 2026.07.02 | ₩20,010 | ₩20,344 | ₩19,917 | ₩20,237 | +1.13% | 6.7천 |
|---|
| 2026.07.01 | ₩20,103 | ₩20,183 | ₩19,943 | ₩20,103 | 0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩20,117 | ₩20,130 | ₩19,943 | ₩19,943 | -0.86% | 4.1천 |
|---|
| 2026.06.29 | ₩20,170 | ₩20,303 | ₩20,117 | ₩20,117 | -0.26% | 7천 |
|---|
| 2026.06.26 | ₩20,250 | ₩20,250 | ₩20,117 | ₩20,157 | -0.46% | 5.6천 |
|---|
| 2026.06.25 | ₩20,103 | ₩20,143 | ₩19,997 | ₩20,130 | +0.13% | 6.5천 |
|---|
| 2026.06.24 | ₩20,370 | ₩20,370 | ₩20,237 | ₩20,290 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩20,650 | ₩20,677 | ₩20,464 | ₩20,557 | -0.45% | 1.7천 |
|---|
| 2026.06.22 | ₩20,344 | ₩20,424 | ₩20,344 | ₩20,370 | +0.13% | 1.3천 |
|---|
| 2026.06.18 | ₩20,437 | ₩20,557 | ₩20,437 | ₩20,437 | 0.00% | 1.2천 |
|---|
| 2026.06.17 | ₩20,357 | ₩20,664 | ₩20,250 | ₩20,650 | +1.44% | 1.9천 |
|---|
| 2026.06.16 | ₩20,223 | ₩20,410 | ₩20,223 | ₩20,410 | +0.92% | 300 |
|---|
| 2026.06.15 | ₩20,157 | ₩20,357 | ₩20,157 | ₩20,357 | +0.99% | 1.3천 |
|---|
| 2026.06.12 | ₩20,437 | ₩20,464 | ₩20,344 | ₩20,410 | -0.13% | 10.4만 |
|---|
| 2026.06.11 | ₩20,904 | ₩20,944 | ₩20,557 | ₩20,557 | -1.66% | 7.8천 |
|---|
| 2026.06.10 | ₩20,650 | ₩21,064 | ₩20,650 | ₩21,064 | +2.00% | 1.9천 |
|---|
| 2026.06.09 | ₩20,730 | ₩21,157 | ₩20,544 | ₩20,784 | +0.26% | 8.4만 |
|---|
| 2026.06.08 | ₩20,864 | ₩20,944 | ₩20,864 | ₩20,944 | +0.38% | 4.1천 |
|---|
| 2026.06.05 | ₩20,744 | ₩20,970 | ₩20,744 | ₩20,970 | +1.09% | 2천 |
|---|
| 2026.06.04 | ₩20,557 | ₩20,570 | ₩20,530 | ₩20,570 | +0.06% | 2천 |
|---|
| 2026.06.03 | ₩20,624 | ₩20,650 | ₩20,624 | ₩20,637 | +0.06% | 200 |
|---|
| 2026.06.02 | ₩20,744 | ₩20,744 | ₩20,637 | ₩20,637 | -0.51% | 300 |
|---|
| 2026.06.01 | ₩20,890 | ₩20,944 | ₩20,757 | ₩20,810 | -0.38% | 4.7천 |
|---|
| 2026.05.29 | ₩20,730 | ₩20,797 | ₩20,730 | ₩20,797 | +0.32% | 800 |
|---|
| 2026.05.28 | ₩20,997 | ₩20,997 | ₩20,797 | ₩20,824 | -0.83% | 1.6천 |
|---|
| 2026.05.27 | ₩20,704 | ₩20,824 | ₩20,704 | ₩20,824 | +0.58% | 900 |
|---|
| 2026.05.26 | ₩20,877 | ₩20,877 | ₩20,770 | ₩20,770 | -0.51% | 1.8천 |
|---|
| 2026.05.22 | ₩21,131 | ₩21,224 | ₩21,051 | ₩21,051 | -0.38% | 6.5천 |
|---|
| 2026.05.21 | ₩21,477 | ₩21,477 | ₩21,197 | ₩21,251 | -1.06% | 4.4천 |
|---|
| 2026.05.20 | ₩21,597 | ₩21,691 | ₩21,291 | ₩21,291 | -1.42% | 4.5만 |
|---|
| 2026.05.19 | ₩21,718 | ₩21,758 | ₩21,678 | ₩21,691 | -0.12% | 6.5천 |
|---|
| 2026.05.18 | ₩21,331 | ₩21,517 | ₩21,331 | ₩21,477 | +0.69% | 3.3만 |
|---|
| 2026.05.15 | ₩21,384 | ₩21,437 | ₩21,331 | ₩21,437 | +0.25% | 8.6천 |
|---|
| 2026.05.14 | ₩21,064 | ₩21,091 | ₩21,064 | ₩21,091 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩21,237 | ₩21,237 | ₩21,157 | ₩21,184 | -0.25% | 2천 |
|---|
| 2026.05.12 | ₩21,184 | ₩21,237 | ₩21,131 | ₩21,131 | -0.25% | 2.2천 |
|---|
| 2026.05.11 | ₩20,890 | ₩20,997 | ₩20,890 | ₩20,984 | +0.45% | 2.4천 |
|---|
| 2026.05.08 | ₩20,917 | ₩20,930 | ₩20,917 | ₩20,917 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩20,784 | ₩21,024 | ₩20,784 | ₩21,011 | +1.09% | 9.3천 |
|---|
| 2026.05.06 | ₩20,864 | ₩20,864 | ₩20,717 | ₩20,717 | -0.70% | 2.9천 |
|---|
| 2026.05.05 | ₩21,224 | ₩21,224 | ₩21,091 | ₩21,091 | -0.63% | 1.6만 |
|---|
| 2026.05.04 | ₩21,344 | ₩21,464 | ₩21,344 | ₩21,397 | +0.25% | 1.1천 |
|---|
| 2026.05.01 | ₩21,211 | ₩21,251 | ₩21,157 | ₩21,251 | +0.19% | 4.5만 |
|---|
| 2026.04.30 | ₩21,317 | ₩21,317 | ₩21,237 | ₩21,237 | -0.38% | 4.2천 |
|---|
| 2026.04.29 | ₩21,651 | ₩21,651 | ₩21,584 | ₩21,597 | -0.25% | 4.1만 |
|---|
| 2026.04.28 | ₩21,384 | ₩21,517 | ₩21,384 | ₩21,437 | +0.25% | 3.3천 |
|---|
| 2026.04.27 | ₩21,211 | ₩21,251 | ₩21,197 | ₩21,224 | +0.06% | 400 |
|---|
| 2026.04.24 | ₩21,317 | ₩21,317 | ₩21,184 | ₩21,224 | -0.44% | 700 |
|---|
| 2026.04.23 | ₩21,291 | ₩21,424 | ₩21,197 | ₩21,291 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩21,077 | ₩21,317 | ₩21,077 | ₩21,277 | +0.95% | 3.2천 |
|---|
| 2026.04.21 | ₩20,877 | ₩21,197 | ₩20,877 | ₩21,171 | +1.41% | 3.2만 |
|---|
| 2026.04.20 | ₩21,131 | ₩21,131 | ₩21,064 | ₩21,064 | -0.32% | 800 |
|---|
| 2026.04.17 | ₩21,371 | ₩21,371 | ₩21,117 | ₩21,184 | -0.87% | 2.8천 |
|---|
| 2026.04.16 | ₩21,477 | ₩21,651 | ₩21,477 | ₩21,611 | +0.62% | 1.4천 |
|---|
| 2026.04.15 | ₩21,611 | ₩21,691 | ₩21,611 | ₩21,637 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩21,718 | ₩21,718 | ₩21,571 | ₩21,584 | -0.61% | 2.5천 |
|---|
| 2026.04.13 | ₩21,904 | ₩21,904 | ₩21,664 | ₩21,664 | -1.10% | 6.3천 |
|---|
| 2026.04.10 | ₩21,824 | ₩21,931 | ₩21,824 | ₩21,918 | +0.43% | 1.2만 |
|---|
| 2026.04.09 | ₩21,931 | ₩21,971 | ₩21,758 | ₩21,824 | -0.49% | 2.1천 |
|---|
| 2026.04.08 | ₩22,091 | ₩22,091 | ₩21,704 | ₩21,878 | -0.97% | 1.2만 |
|---|
| 2026.04.07 | ₩22,638 | ₩22,638 | ₩22,491 | ₩22,518 | -0.53% | 7.2만 |
|---|
| 2026.04.06 | ₩22,651 | ₩22,651 | ₩22,531 | ₩22,531 | -0.53% | 4.3천 |
|---|
| 2026.04.02 | ₩22,878 | ₩22,878 | ₩22,531 | ₩22,638 | -1.05% | 2.5만 |
|---|
| 2026.04.01 | ₩22,758 | ₩22,758 | ₩22,491 | ₩22,651 | -0.47% | 1.4만 |
|---|
| 2026.03.31 | ₩23,212 | ₩23,225 | ₩22,838 | ₩22,851 | -1.55% | 9.8천 |
|---|
| 2026.03.30 | ₩23,305 | ₩23,585 | ₩23,212 | ₩23,505 | +0.86% | 4.8천 |
|---|
| 2026.03.27 | ₩23,092 | ₩23,318 | ₩23,025 | ₩23,318 | +0.98% | 1.8만 |
|---|
| 2026.03.26 | ₩22,825 | ₩22,945 | ₩22,598 | ₩22,945 | +0.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,465 | ₩22,851 | ₩22,465 | ₩22,611 | +0.65% | 1.4만 |
|---|
| 2026.03.24 | ₩23,345 | ₩23,345 | ₩22,851 | ₩22,958 | -1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩23,118 | ₩23,132 | ₩22,745 | ₩23,132 | +0.06% | 3만 |
|---|
| 2026.03.20 | ₩23,185 | ₩23,692 | ₩23,185 | ₩23,572 | +1.67% | 1.2만 |
|---|
| 2026.03.19 | ₩23,345 | ₩23,358 | ₩22,931 | ₩23,038 | -1.31% | 6.9만 |
|---|
| 2026.03.18 | ₩22,985 | ₩23,092 | ₩22,865 | ₩23,092 | +0.46% | 3.5천 |
|---|
| 2026.03.17 | ₩22,891 | ₩22,958 | ₩22,731 | ₩22,891 | 0.00% | 3.1천 |
|---|
| 2026.03.16 | ₩23,052 | ₩23,078 | ₩22,905 | ₩23,078 | +0.12% | 5.4천 |
|---|
| 2026.03.13 | ₩22,985 | ₩23,292 | ₩22,985 | ₩23,252 | +1.16% | 7.5천 |
|---|
| 2026.03.12 | ₩22,905 | ₩23,212 | ₩22,905 | ₩23,212 | +1.34% | 5.8천 |
|---|
| 2026.03.11 | ₩22,678 | ₩22,851 | ₩22,651 | ₩22,731 | +0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩22,505 | ₩22,665 | ₩22,371 | ₩22,665 | +0.71% | 1만 |
|---|
| 2026.03.09 | ₩23,025 | ₩23,238 | ₩22,558 | ₩22,571 | -1.97% | 1.1만 |
|---|
| 2026.03.06 | ₩22,611 | ₩22,785 | ₩22,611 | ₩22,785 | +0.77% | 3.9천 |
|---|
| 2026.03.05 | ₩22,198 | ₩22,385 | ₩22,171 | ₩22,251 | +0.24% | 6.8만 |
|---|
| 2026.03.04 | ₩21,944 | ₩21,971 | ₩21,904 | ₩21,918 | -0.12% | 5.8천 |
|---|
| 2026.03.03 | ₩22,131 | ₩22,371 | ₩21,904 | ₩21,931 | -0.90% | 4천 |
|---|
| 2026.03.02 | ₩21,784 | ₩21,784 | ₩21,517 | ₩21,544 | -1.10% | 1.5천 |
|---|
| 2026.02.27 | ₩21,864 | ₩21,878 | ₩21,744 | ₩21,744 | -0.55% | 2.1천 |
|---|
| 2026.02.26 | ₩21,637 | ₩21,744 | ₩21,544 | ₩21,544 | -0.43% | 3.6천 |
|---|
| 2026.02.25 | ₩21,718 | ₩21,771 | ₩21,624 | ₩21,624 | -0.43% | 2.7천 |
|---|
| 2026.02.24 | ₩21,771 | ₩21,771 | ₩21,704 | ₩21,704 | -0.31% | 400 |
|---|
| 2026.02.23 | ₩21,878 | ₩22,011 | ₩21,878 | ₩21,931 | +0.24% | 3.7천 |
|---|
| 2026.02.20 | ₩21,491 | ₩21,704 | ₩21,491 | ₩21,544 | +0.25% | 4.1천 |
|---|
| 2026.02.19 | ₩21,758 | ₩21,784 | ₩21,664 | ₩21,664 | -0.43% | 4.8천 |
|---|
| 2026.02.18 | ₩21,664 | ₩21,678 | ₩21,637 | ₩21,637 | -0.12% | 7.6천 |
|---|
| 2026.02.17 | ₩21,784 | ₩21,971 | ₩21,718 | ₩21,744 | -0.18% | 3.5천 |
|---|
| 2026.02.13 | ₩21,918 | ₩21,918 | ₩21,664 | ₩21,784 | -0.61% | 2.4천 |
|---|
| 2026.02.12 | ₩21,491 | ₩22,038 | ₩21,491 | ₩21,958 | +2.17% | 8.1천 |
|---|
| 2026.02.11 | ₩21,477 | ₩21,771 | ₩21,477 | ₩21,651 | +0.81% | 3.5천 |
|---|
| 2026.02.10 | ₩21,664 | ₩21,664 | ₩21,517 | ₩21,611 | -0.25% | 1.3천 |
|---|
| 2026.02.09 | ₩21,704 | ₩21,704 | ₩21,544 | ₩21,584 | -0.55% | 5.7천 |
|---|
| 2026.02.06 | ₩22,038 | ₩22,038 | ₩21,584 | ₩21,584 | -2.06% | 7.8천 |
|---|
| 2026.02.05 | ₩22,358 | ₩22,371 | ₩22,184 | ₩22,304 | -0.24% | 9.9천 |
|---|
| 2026.02.04 | ₩22,171 | ₩22,345 | ₩22,131 | ₩22,184 | +0.06% | 2.7만 |
|---|
| 2026.02.03 | ₩22,304 | ₩22,558 | ₩22,198 | ₩22,345 | +0.18% | 3.2천 |
|---|
| 2026.02.02 | ₩22,531 | ₩22,558 | ₩22,318 | ₩22,371 | -0.71% | 5.7천 |
|---|
| 2026.01.30 | ₩22,465 | ₩22,691 | ₩22,345 | ₩22,558 | +0.42% | 8.3천 |
|---|
| 2026.01.29 | ₩22,411 | ₩22,611 | ₩22,345 | ₩22,345 | -0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩22,278 | ₩22,331 | ₩22,184 | ₩22,304 | +0.12% | 8천 |
|---|
| 2026.01.27 | ₩22,264 | ₩22,318 | ₩22,224 | ₩22,251 | -0.06% | 4.9천 |
|---|
| 2026.01.26 | ₩22,198 | ₩22,291 | ₩22,118 | ₩22,251 | +0.24% | 1.5만 |
|---|
| 2026.01.23 | ₩22,091 | ₩22,291 | ₩22,091 | ₩22,224 | +0.60% | 9.2천 |
|---|
| 2026.01.22 | ₩21,851 | ₩22,024 | ₩21,851 | ₩21,998 | +0.67% | 1.9천 |
|---|
| 2026.01.21 | ₩22,171 | ₩22,211 | ₩21,931 | ₩21,998 | -0.78% | 5.3천 |
|---|
| 2026.01.20 | ₩22,291 | ₩22,411 | ₩22,211 | ₩22,398 | +0.48% | 2.9천 |
|---|
| 2026.01.16 | ₩22,011 | ₩22,091 | ₩22,011 | ₩22,091 | +0.36% | 700 |
|---|
| 2026.01.15 | ₩22,158 | ₩22,158 | ₩21,931 | ₩22,011 | -0.66% | 1.3천 |
|---|
| 2026.01.14 | ₩22,331 | ₩22,331 | ₩22,278 | ₩22,278 | -0.24% | 900 |
|---|
| 2026.01.13 | ₩22,251 | ₩22,304 | ₩22,171 | ₩22,304 | +0.24% | 1.2만 |
|---|
| 2026.01.12 | ₩22,318 | ₩22,318 | ₩22,318 | ₩22,318 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩22,371 | ₩22,411 | ₩22,358 | ₩22,358 | -0.06% | 600 |
|---|
| 2026.01.08 | ₩22,545 | ₩22,545 | ₩22,531 | ₩22,545 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩22,438 | ₩22,638 | ₩22,438 | ₩22,625 | +0.83% | 6.5천 |
|---|
| 2026.01.06 | ₩22,745 | ₩22,745 | ₩22,451 | ₩22,451 | -1.29% | 1.1천 |
|---|
| 2026.01.05 | ₩23,012 | ₩23,012 | ₩22,785 | ₩22,785 | -0.99% | 1.6만 |
|---|
| 2026.01.02 | ₩23,265 | ₩23,265 | ₩23,092 | ₩23,092 | -0.75% | 2.1만 |
|---|
| 2025.12.31 | ₩23,265 | ₩23,372 | ₩23,265 | ₩23,372 | +0.46% | 2.4천 |
|---|
| 2025.12.30 | ₩23,092 | ₩23,132 | ₩23,025 | ₩23,132 | +0.17% | 2.2천 |
|---|
| 2025.12.29 | ₩23,052 | ₩23,052 | ₩23,052 | ₩23,052 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩22,945 | ₩22,998 | ₩22,918 | ₩22,918 | -0.12% | 1.1천 |
|---|
| 2025.12.24 | ₩22,971 | ₩22,971 | ₩22,865 | ₩22,891 | -0.35% | 3.7천 |
|---|
| 2025.12.23 | ₩23,145 | ₩23,172 | ₩23,145 | ₩23,172 | +0.12% | 700 |
|---|
| 2025.12.22 | ₩23,078 | ₩23,118 | ₩23,065 | ₩23,118 | +0.17% | 600 |
|---|
| 2025.12.19 | ₩23,358 | ₩23,358 | ₩23,292 | ₩23,305 | -0.23% | 400 |
|---|
| 2025.12.18 | ₩23,398 | ₩23,478 | ₩23,358 | ₩23,465 | +0.29% | 2.4천 |
|---|
| 2025.12.17 | ₩23,385 | ₩23,612 | ₩23,252 | ₩23,598 | +0.91% | 2.4만 |
|---|
| 2025.12.16 | ₩23,465 | ₩23,558 | ₩23,452 | ₩23,465 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩23,345 | ₩23,358 | ₩23,332 | ₩23,332 | -0.06% | 3.5천 |
|---|
| 2025.12.12 | ₩23,198 | ₩23,305 | ₩23,198 | ₩23,278 | +0.35% | 2.7천 |
|---|
| 2025.12.11 | ₩22,985 | ₩22,985 | ₩22,971 | ₩22,971 | -0.06% | 800 |
|---|
| 2025.12.10 | ₩23,545 | ₩23,558 | ₩23,132 | ₩23,185 | -1.53% | 2.2천 |
|---|
| 2025.12.09 | ₩23,638 | ₩23,638 | ₩23,638 | ₩23,638 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩23,505 | ₩23,612 | ₩23,465 | ₩23,612 | +0.45% | 1.1천 |
|---|
| 2025.12.05 | ₩23,438 | ₩23,478 | ₩23,438 | ₩23,478 | +0.17% | 300 |
|---|
| 2025.12.04 | ₩23,452 | ₩23,492 | ₩23,452 | ₩23,492 | +0.17% | 700 |
|---|
| 2025.12.03 | ₩23,652 | ₩23,652 | ₩23,572 | ₩23,598 | -0.23% | 900 |
|---|
| 2025.12.02 | ₩23,665 | ₩23,745 | ₩23,652 | ₩23,745 | +0.34% | 5.2천 |
|---|
| 2025.12.01 | ₩23,652 | ₩23,665 | ₩23,518 | ₩23,665 | +0.06% | 3.4천 |
|---|
| 2025.11.28 | ₩23,545 | ₩23,545 | ₩23,505 | ₩23,518 | -0.11% | 800 |
|---|
| 2025.11.26 | ₩23,638 | ₩23,638 | ₩23,492 | ₩23,625 | -0.06% | 1.4천 |
|---|
| 2025.11.25 | ₩24,039 | ₩24,039 | ₩23,745 | ₩23,772 | -1.11% | 4.1천 |
|---|
| 2025.11.24 | ₩24,492 | ₩24,492 | ₩24,172 | ₩24,199 | -1.20% | 1.3천 |
|---|
| 2025.11.21 | ₩25,013 | ₩25,013 | ₩24,332 | ₩24,452 | -2.24% | 8.3천 |
|---|
| 2025.11.20 | ₩24,305 | ₩25,039 | ₩24,252 | ₩25,039 | +3.02% | 4.1천 |
|---|
| 2025.11.19 | ₩24,626 | ₩24,719 | ₩24,532 | ₩24,626 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩24,879 | ₩24,932 | ₩24,559 | ₩24,679 | -0.80% | 5.6만 |
|---|
| 2025.11.17 | ₩24,346 | ₩24,786 | ₩24,305 | ₩24,759 | +1.70% | 4.3천 |
|---|
| 2025.11.14 | ₩24,479 | ₩24,479 | ₩24,172 | ₩24,305 | -0.71% | 1.8만 |
|---|
| 2025.11.13 | ₩23,839 | ₩24,279 | ₩23,839 | ₩24,239 | +1.68% | 2.5만 |
|---|
| 2025.11.12 | ₩23,692 | ₩23,785 | ₩23,692 | ₩23,785 | +0.39% | 1.2천 |
|---|
| 2025.11.11 | ₩23,919 | ₩23,932 | ₩23,799 | ₩23,879 | -0.17% | 3만 |
|---|
| 2025.11.10 | ₩23,759 | ₩24,065 | ₩23,759 | ₩23,839 | +0.34% | 2.5만 |
|---|
| 2025.11.07 | ₩24,412 | ₩24,412 | ₩24,012 | ₩24,012 | -1.64% | 3.2만 |
|---|
| 2025.11.06 | ₩24,105 | ₩24,292 | ₩24,105 | ₩24,279 | +0.72% | 1.6천 |
|---|
| 2025.11.05 | ₩24,105 | ₩24,145 | ₩23,905 | ₩24,039 | -0.28% | 6.8천 |
|---|
| 2025.11.04 | ₩24,159 | ₩24,212 | ₩24,119 | ₩24,212 | +0.22% | 2.1천 |
|---|
| 2025.11.03 | ₩24,199 | ₩24,199 | ₩23,999 | ₩23,999 | -0.83% | 5.7천 |
|---|
| 2025.10.31 | ₩24,052 | ₩24,079 | ₩23,932 | ₩23,972 | -0.33% | 1.6만 |
|---|
| 2025.10.30 | ₩23,879 | ₩24,105 | ₩23,812 | ₩24,105 | +0.95% | 7.4천 |
|---|
| 2025.10.29 | ₩23,839 | ₩23,879 | ₩23,839 | ₩23,879 | +0.17% | 1.5만 |
|---|
| 2025.10.28 | ₩23,518 | ₩23,679 | ₩23,518 | ₩23,679 | +0.68% | 2.2천 |
|---|
| 2025.10.27 | ₩23,398 | ₩23,492 | ₩23,385 | ₩23,465 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩23,518 | ₩23,532 | ₩23,412 | ₩23,532 | +0.06% | 4천 |
|---|
| 2025.10.23 | ₩23,905 | ₩23,905 | ₩23,638 | ₩23,679 | -0.95% | 1.8천 |
|---|
| 2025.10.22 | ₩23,799 | ₩24,052 | ₩23,799 | ₩23,985 | +0.78% | 4.2천 |
|---|
| 2025.10.21 | ₩23,852 | ₩23,852 | ₩23,652 | ₩23,705 | -0.62% | 3천 |
|---|
| 2025.10.20 | ₩23,879 | ₩23,879 | ₩23,799 | ₩23,799 | -0.34% | 1.8천 |
|---|
| 2025.10.17 | ₩24,212 | ₩24,212 | ₩24,065 | ₩24,065 | -0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩23,785 | ₩24,212 | ₩23,785 | ₩24,132 | +1.46% | 2만 |
|---|
| 2025.10.15 | ₩23,598 | ₩23,959 | ₩23,598 | ₩23,825 | +0.96% | 3.4천 |
|---|
| 2025.10.14 | ₩24,172 | ₩24,172 | ₩23,719 | ₩23,839 | -1.38% | 3.3천 |
|---|
| 2025.10.13 | ₩24,265 | ₩24,265 | ₩23,985 | ₩24,039 | -0.93% | 6.5천 |
|---|
| 2025.10.10 | ₩23,839 | ₩24,532 | ₩23,839 | ₩24,532 | +2.91% | 9.3천 |
|---|