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 | ₩21,041 | ₩21,054 | ₩21,028 | ₩21,028 | -0.06% | 1.4천 |
| 2026.10.08 | ₩21,214 | ₩21,254 | ₩21,121 | ₩21,134 | -0.38% | 4.1천 |
| 2026.10.07 | ₩21,201 | ₩21,214 | ₩21,201 | ₩21,201 | 0.00% | 1.6천 |
| 2026.10.06 | ₩20,854 | ₩20,854 | ₩20,854 | ₩20,854 | 0.00% | 200 |
| 2026.10.05 | ₩20,961 | ₩20,961 | ₩20,854 | ₩20,947 | -0.06% | 800 |
| 2026.10.02 | ₩20,947 | ₩20,987 | ₩20,947 | ₩20,987 | +0.19% | 2.1천 |
| 2026.10.01 | ₩21,188 | ₩21,228 | ₩21,188 | ₩21,201 | +0.06% | 8.3천 |
| 2026.09.30 | ₩21,295 | ₩21,401 | ₩21,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,401 |
| +0.50% |
| 5.7천 |
| 2026.09.29 | ₩21,375 | ₩21,401 | ₩21,308 | ₩21,308 | -0.31% | 9.4천 |
|---|
| 2026.09.28 | ₩21,335 | ₩21,335 | ₩21,214 | ₩21,268 | -0.31% | 2.2천 |
|---|
| 2026.09.25 | ₩21,174 | ₩21,201 | ₩21,108 | ₩21,108 | -0.32% | 300 |
|---|
| 2026.09.24 | ₩21,148 | ₩21,174 | ₩21,134 | ₩21,174 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩20,921 | ₩21,081 | ₩20,921 | ₩21,081 | +0.77% | 1.6천 |
|---|
| 2026.09.22 | ₩21,054 | ₩21,094 | ₩21,041 | ₩21,094 | +0.19% | 2.4천 |
|---|
| 2026.09.21 | ₩21,068 | ₩21,214 | ₩21,068 | ₩21,174 | +0.51% | 1.2천 |
|---|
| 2026.09.18 | ₩21,268 | ₩21,268 | ₩21,241 | ₩21,241 | -0.13% | 600 |
|---|
| 2026.09.17 | ₩21,014 | ₩21,148 | ₩21,014 | ₩21,148 | +0.64% | 700 |
|---|
| 2026.09.16 | ₩21,094 | ₩21,281 | ₩21,068 | ₩21,281 | +0.89% | 1.5천 |
|---|
| 2026.09.15 | ₩21,081 | ₩21,161 | ₩21,081 | ₩21,161 | +0.38% | 6.2천 |
|---|
| 2026.09.14 | ₩21,094 | ₩21,094 | ₩20,974 | ₩21,068 | -0.13% | 8.7천 |
|---|
| 2026.09.11 | ₩20,854 | ₩20,867 | ₩20,841 | ₩20,867 | +0.06% | 3.1천 |
|---|
| 2026.09.10 | ₩20,921 | ₩21,041 | ₩20,921 | ₩21,041 | +0.57% | 2.7천 |
|---|
| 2026.09.09 | ₩20,720 | ₩20,841 | ₩20,720 | ₩20,841 | +0.58% | 4.9천 |
|---|
| 2026.09.08 | ₩20,600 | ₩20,600 | ₩20,600 | ₩20,600 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩20,480 | ₩20,493 | ₩20,453 | ₩20,453 | -0.13% | 4.5만 |
|---|
| 2026.09.03 | ₩20,587 | ₩20,680 | ₩20,493 | ₩20,493 | -0.45% | 3.9천 |
|---|
| 2026.09.02 | ₩20,694 | ₩20,694 | ₩20,667 | ₩20,667 | -0.13% | 1.7천 |
|---|
| 2026.09.01 | ₩20,680 | ₩20,814 | ₩20,680 | ₩20,814 | +0.65% | 3.8만 |
|---|
| 2026.08.31 | ₩20,627 | ₩20,627 | ₩20,574 | ₩20,574 | -0.26% | 1.1천 |
|---|
| 2026.08.28 | ₩20,347 | ₩20,467 | ₩20,347 | ₩20,467 | +0.59% | 3.1천 |
|---|
| 2026.08.27 | ₩20,226 | ₩20,226 | ₩20,226 | ₩20,226 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,360 | ₩20,360 | ₩20,240 | ₩20,240 | -0.59% | 3천 |
|---|
| 2026.08.25 | ₩20,347 | ₩20,360 | ₩20,347 | ₩20,360 | +0.07% | 1.3천 |
|---|
| 2026.08.24 | ₩20,373 | ₩20,373 | ₩20,333 | ₩20,347 | -0.13% | 1.8천 |
|---|
| 2026.08.21 | ₩20,200 | ₩20,200 | ₩20,173 | ₩20,173 | -0.13% | 800 |
|---|
| 2026.08.20 | ₩20,240 | ₩20,267 | ₩20,186 | ₩20,267 | +0.13% | 2.1천 |
|---|
| 2026.08.19 | ₩19,999 | ₩20,120 | ₩19,999 | ₩20,120 | +0.60% | 4.3천 |
|---|
| 2026.08.18 | ₩19,866 | ₩20,053 | ₩19,866 | ₩20,053 | +0.94% | 1.4천 |
|---|
| 2026.08.17 | ₩19,706 | ₩19,732 | ₩19,692 | ₩19,732 | +0.14% | 1.5천 |
|---|
| 2026.08.14 | ₩19,719 | ₩19,719 | ₩19,679 | ₩19,692 | -0.14% | 2.7천 |
|---|
| 2026.08.13 | ₩19,759 | ₩19,773 | ₩19,732 | ₩19,746 | -0.07% | 1.9천 |
|---|
| 2026.08.12 | ₩19,759 | ₩19,826 | ₩19,759 | ₩19,826 | +0.34% | 1.8천 |
|---|
| 2026.08.11 | ₩19,826 | ₩19,893 | ₩19,826 | ₩19,893 | +0.34% | 400 |
|---|
| 2026.08.10 | ₩19,893 | ₩19,959 | ₩19,879 | ₩19,959 | +0.34% | 4.8천 |
|---|
| 2026.08.07 | ₩19,999 | ₩19,999 | ₩19,853 | ₩19,866 | -0.67% | 4.7천 |
|---|
| 2026.08.06 | ₩19,999 | ₩20,133 | ₩19,999 | ₩20,133 | +0.67% | 1.3천 |
|---|
| 2026.08.05 | ₩19,946 | ₩20,053 | ₩19,946 | ₩20,053 | +0.54% | 400 |
|---|
| 2026.08.04 | ₩20,267 | ₩20,267 | ₩19,946 | ₩19,946 | -1.58% | 1.7천 |
|---|
| 2026.08.03 | ₩20,347 | ₩20,373 | ₩20,307 | ₩20,307 | -0.20% | 1.7천 |
|---|
| 2026.07.31 | ₩20,587 | ₩20,627 | ₩20,467 | ₩20,507 | -0.39% | 2.4만 |
|---|
| 2026.07.30 | ₩20,720 | ₩20,720 | ₩20,507 | ₩20,507 | -1.03% | 1.3천 |
|---|
| 2026.07.29 | ₩20,453 | ₩20,694 | ₩20,453 | ₩20,694 | +1.17% | 1.7천 |
|---|
| 2026.07.28 | ₩20,320 | ₩20,373 | ₩20,307 | ₩20,347 | +0.13% | 3.8천 |
|---|
| 2026.07.27 | ₩20,373 | ₩20,453 | ₩20,320 | ₩20,347 | -0.13% | 7.8천 |
|---|
| 2026.07.24 | ₩20,320 | ₩20,400 | ₩20,267 | ₩20,400 | +0.39% | 1만 |
|---|
| 2026.07.23 | ₩20,427 | ₩20,560 | ₩20,427 | ₩20,467 | +0.20% | 4.5만 |
|---|
| 2026.07.22 | ₩20,320 | ₩20,400 | ₩20,293 | ₩20,400 | +0.39% | 6만 |
|---|
| 2026.07.21 | ₩20,520 | ₩20,520 | ₩20,373 | ₩20,387 | -0.65% | 1.4만 |
|---|
| 2026.07.20 | ₩20,400 | ₩20,614 | ₩20,400 | ₩20,587 | +0.92% | 4.1만 |
|---|
| 2026.07.17 | ₩20,347 | ₩20,440 | ₩20,347 | ₩20,440 | +0.46% | 2.6천 |
|---|
| 2026.07.16 | ₩20,240 | ₩20,387 | ₩20,240 | ₩20,320 | +0.40% | 2.7천 |
|---|
| 2026.07.15 | ₩20,347 | ₩20,467 | ₩20,307 | ₩20,400 | +0.26% | 2.2천 |
|---|
| 2026.07.14 | ₩20,307 | ₩20,440 | ₩20,280 | ₩20,400 | +0.46% | 8.9천 |
|---|
| 2026.07.13 | ₩20,387 | ₩20,507 | ₩20,387 | ₩20,493 | +0.52% | 1.9천 |
|---|
| 2026.07.10 | ₩20,413 | ₩20,467 | ₩20,333 | ₩20,387 | -0.13% | 5.5천 |
|---|
| 2026.07.09 | ₩20,467 | ₩20,467 | ₩20,253 | ₩20,360 | -0.52% | 900 |
|---|
| 2026.07.08 | ₩20,600 | ₩20,774 | ₩20,600 | ₩20,614 | +0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩20,373 | ₩20,413 | ₩20,373 | ₩20,413 | +0.20% | 1.5천 |
|---|
| 2026.07.06 | ₩20,133 | ₩20,173 | ₩20,133 | ₩20,173 | +0.20% | 1.7천 |
|---|
| 2026.07.02 | ₩20,026 | ₩20,360 | ₩19,933 | ₩20,253 | +1.13% | 6.7천 |
|---|
| 2026.07.01 | ₩20,120 | ₩20,200 | ₩19,959 | ₩20,120 | 0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩20,133 | ₩20,146 | ₩19,959 | ₩19,959 | -0.86% | 4.1천 |
|---|
| 2026.06.29 | ₩20,186 | ₩20,320 | ₩20,133 | ₩20,133 | -0.26% | 7천 |
|---|
| 2026.06.26 | ₩20,267 | ₩20,267 | ₩20,133 | ₩20,173 | -0.46% | 5.6천 |
|---|
| 2026.06.25 | ₩20,120 | ₩20,160 | ₩20,013 | ₩20,146 | +0.13% | 6.5천 |
|---|
| 2026.06.24 | ₩20,387 | ₩20,387 | ₩20,253 | ₩20,307 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩20,667 | ₩20,694 | ₩20,480 | ₩20,574 | -0.45% | 1.7천 |
|---|
| 2026.06.22 | ₩20,360 | ₩20,440 | ₩20,360 | ₩20,387 | +0.13% | 1.3천 |
|---|
| 2026.06.18 | ₩20,453 | ₩20,574 | ₩20,453 | ₩20,453 | 0.00% | 1.2천 |
|---|
| 2026.06.17 | ₩20,373 | ₩20,680 | ₩20,267 | ₩20,667 | +1.44% | 1.9천 |
|---|
| 2026.06.16 | ₩20,240 | ₩20,427 | ₩20,240 | ₩20,427 | +0.92% | 300 |
|---|
| 2026.06.15 | ₩20,173 | ₩20,373 | ₩20,173 | ₩20,373 | +0.99% | 1.3천 |
|---|
| 2026.06.12 | ₩20,453 | ₩20,480 | ₩20,360 | ₩20,427 | -0.13% | 10.4만 |
|---|
| 2026.06.11 | ₩20,921 | ₩20,961 | ₩20,574 | ₩20,574 | -1.66% | 7.8천 |
|---|
| 2026.06.10 | ₩20,667 | ₩21,081 | ₩20,667 | ₩21,081 | +2.00% | 1.9천 |
|---|
| 2026.06.09 | ₩20,747 | ₩21,174 | ₩20,560 | ₩20,801 | +0.26% | 8.4만 |
|---|
| 2026.06.08 | ₩20,881 | ₩20,961 | ₩20,881 | ₩20,961 | +0.38% | 4.1천 |
|---|
| 2026.06.05 | ₩20,760 | ₩20,987 | ₩20,760 | ₩20,987 | +1.09% | 2천 |
|---|
| 2026.06.04 | ₩20,574 | ₩20,587 | ₩20,547 | ₩20,587 | +0.06% | 2천 |
|---|
| 2026.06.03 | ₩20,640 | ₩20,667 | ₩20,640 | ₩20,654 | +0.06% | 200 |
|---|
| 2026.06.02 | ₩20,760 | ₩20,760 | ₩20,654 | ₩20,654 | -0.51% | 300 |
|---|
| 2026.06.01 | ₩20,907 | ₩20,961 | ₩20,774 | ₩20,827 | -0.38% | 4.7천 |
|---|
| 2026.05.29 | ₩20,747 | ₩20,814 | ₩20,747 | ₩20,814 | +0.32% | 800 |
|---|
| 2026.05.28 | ₩21,014 | ₩21,014 | ₩20,814 | ₩20,841 | -0.83% | 1.6천 |
|---|
| 2026.05.27 | ₩20,720 | ₩20,841 | ₩20,720 | ₩20,841 | +0.58% | 900 |
|---|
| 2026.05.26 | ₩20,894 | ₩20,894 | ₩20,787 | ₩20,787 | -0.51% | 1.8천 |
|---|
| 2026.05.22 | ₩21,148 | ₩21,241 | ₩21,068 | ₩21,068 | -0.38% | 6.5천 |
|---|
| 2026.05.21 | ₩21,495 | ₩21,495 | ₩21,214 | ₩21,268 | -1.06% | 4.4천 |
|---|
| 2026.05.20 | ₩21,615 | ₩21,708 | ₩21,308 | ₩21,308 | -1.42% | 4.5만 |
|---|
| 2026.05.19 | ₩21,735 | ₩21,775 | ₩21,695 | ₩21,708 | -0.12% | 6.5천 |
|---|
| 2026.05.18 | ₩21,348 | ₩21,535 | ₩21,348 | ₩21,495 | +0.69% | 3.3만 |
|---|
| 2026.05.15 | ₩21,401 | ₩21,455 | ₩21,348 | ₩21,455 | +0.25% | 8.6천 |
|---|
| 2026.05.14 | ₩21,081 | ₩21,108 | ₩21,081 | ₩21,108 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩21,254 | ₩21,254 | ₩21,174 | ₩21,201 | -0.25% | 2천 |
|---|
| 2026.05.12 | ₩21,201 | ₩21,254 | ₩21,148 | ₩21,148 | -0.25% | 2.2천 |
|---|
| 2026.05.11 | ₩20,907 | ₩21,014 | ₩20,907 | ₩21,001 | +0.45% | 2.4천 |
|---|
| 2026.05.08 | ₩20,934 | ₩20,947 | ₩20,934 | ₩20,934 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩20,801 | ₩21,041 | ₩20,801 | ₩21,028 | +1.09% | 9.3천 |
|---|
| 2026.05.06 | ₩20,881 | ₩20,881 | ₩20,734 | ₩20,734 | -0.70% | 2.9천 |
|---|
| 2026.05.05 | ₩21,241 | ₩21,241 | ₩21,108 | ₩21,108 | -0.63% | 1.6만 |
|---|
| 2026.05.04 | ₩21,361 | ₩21,481 | ₩21,361 | ₩21,415 | +0.25% | 1.1천 |
|---|
| 2026.05.01 | ₩21,228 | ₩21,268 | ₩21,174 | ₩21,268 | +0.19% | 4.5만 |
|---|
| 2026.04.30 | ₩21,335 | ₩21,335 | ₩21,254 | ₩21,254 | -0.38% | 4.2천 |
|---|
| 2026.04.29 | ₩21,668 | ₩21,668 | ₩21,602 | ₩21,615 | -0.25% | 4.1만 |
|---|
| 2026.04.28 | ₩21,401 | ₩21,535 | ₩21,401 | ₩21,455 | +0.25% | 3.3천 |
|---|
| 2026.04.27 | ₩21,228 | ₩21,268 | ₩21,214 | ₩21,241 | +0.06% | 400 |
|---|
| 2026.04.24 | ₩21,335 | ₩21,335 | ₩21,201 | ₩21,241 | -0.44% | 700 |
|---|
| 2026.04.23 | ₩21,308 | ₩21,441 | ₩21,214 | ₩21,308 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩21,094 | ₩21,335 | ₩21,094 | ₩21,295 | +0.95% | 3.2천 |
|---|
| 2026.04.21 | ₩20,894 | ₩21,214 | ₩20,894 | ₩21,188 | +1.41% | 3.2만 |
|---|
| 2026.04.20 | ₩21,148 | ₩21,148 | ₩21,081 | ₩21,081 | -0.32% | 800 |
|---|
| 2026.04.17 | ₩21,388 | ₩21,388 | ₩21,134 | ₩21,201 | -0.87% | 2.8천 |
|---|
| 2026.04.16 | ₩21,495 | ₩21,668 | ₩21,495 | ₩21,628 | +0.62% | 1.4천 |
|---|
| 2026.04.15 | ₩21,628 | ₩21,708 | ₩21,628 | ₩21,655 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩21,735 | ₩21,735 | ₩21,588 | ₩21,602 | -0.61% | 2.5천 |
|---|
| 2026.04.13 | ₩21,922 | ₩21,922 | ₩21,682 | ₩21,682 | -1.10% | 6.3천 |
|---|
| 2026.04.10 | ₩21,842 | ₩21,949 | ₩21,842 | ₩21,935 | +0.43% | 1.2만 |
|---|
| 2026.04.09 | ₩21,949 | ₩21,989 | ₩21,775 | ₩21,842 | -0.49% | 2.1천 |
|---|
| 2026.04.08 | ₩22,109 | ₩22,109 | ₩21,722 | ₩21,895 | -0.97% | 1.2만 |
|---|
| 2026.04.07 | ₩22,656 | ₩22,656 | ₩22,509 | ₩22,536 | -0.53% | 7.2만 |
|---|
| 2026.04.06 | ₩22,670 | ₩22,670 | ₩22,550 | ₩22,550 | -0.53% | 4.3천 |
|---|
| 2026.04.02 | ₩22,897 | ₩22,897 | ₩22,550 | ₩22,656 | -1.05% | 2.5만 |
|---|
| 2026.04.01 | ₩22,776 | ₩22,776 | ₩22,509 | ₩22,670 | -0.47% | 1.4만 |
|---|
| 2026.03.31 | ₩23,230 | ₩23,244 | ₩22,857 | ₩22,870 | -1.55% | 9.8천 |
|---|
| 2026.03.30 | ₩23,324 | ₩23,604 | ₩23,230 | ₩23,524 | +0.86% | 4.8천 |
|---|
| 2026.03.27 | ₩23,110 | ₩23,337 | ₩23,043 | ₩23,337 | +0.98% | 1.8만 |
|---|
| 2026.03.26 | ₩22,843 | ₩22,963 | ₩22,616 | ₩22,963 | +0.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,483 | ₩22,870 | ₩22,483 | ₩22,630 | +0.65% | 1.4만 |
|---|
| 2026.03.24 | ₩23,364 | ₩23,364 | ₩22,870 | ₩22,977 | -1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩23,137 | ₩23,150 | ₩22,763 | ₩23,150 | +0.06% | 3만 |
|---|
| 2026.03.20 | ₩23,204 | ₩23,711 | ₩23,204 | ₩23,591 | +1.67% | 1.2만 |
|---|
| 2026.03.19 | ₩23,364 | ₩23,377 | ₩22,950 | ₩23,057 | -1.31% | 6.9만 |
|---|
| 2026.03.18 | ₩23,003 | ₩23,110 | ₩22,883 | ₩23,110 | +0.46% | 3.5천 |
|---|
| 2026.03.17 | ₩22,910 | ₩22,977 | ₩22,750 | ₩22,910 | 0.00% | 3.1천 |
|---|
| 2026.03.16 | ₩23,070 | ₩23,097 | ₩22,923 | ₩23,097 | +0.12% | 5.4천 |
|---|
| 2026.03.13 | ₩23,003 | ₩23,310 | ₩23,003 | ₩23,270 | +1.16% | 7.5천 |
|---|
| 2026.03.12 | ₩22,923 | ₩23,230 | ₩22,923 | ₩23,230 | +1.34% | 5.8천 |
|---|
| 2026.03.11 | ₩22,696 | ₩22,870 | ₩22,670 | ₩22,750 | +0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩22,523 | ₩22,683 | ₩22,389 | ₩22,683 | +0.71% | 1만 |
|---|
| 2026.03.09 | ₩23,043 | ₩23,257 | ₩22,576 | ₩22,590 | -1.97% | 1.1만 |
|---|
| 2026.03.06 | ₩22,630 | ₩22,803 | ₩22,630 | ₩22,803 | +0.77% | 3.9천 |
|---|
| 2026.03.05 | ₩22,216 | ₩22,403 | ₩22,189 | ₩22,269 | +0.24% | 6.8만 |
|---|
| 2026.03.04 | ₩21,962 | ₩21,989 | ₩21,922 | ₩21,935 | -0.12% | 5.8천 |
|---|
| 2026.03.03 | ₩22,149 | ₩22,389 | ₩21,922 | ₩21,949 | -0.90% | 4천 |
|---|
| 2026.03.02 | ₩21,802 | ₩21,802 | ₩21,535 | ₩21,562 | -1.10% | 1.5천 |
|---|
| 2026.02.27 | ₩21,882 | ₩21,895 | ₩21,762 | ₩21,762 | -0.55% | 2.1천 |
|---|
| 2026.02.26 | ₩21,655 | ₩21,762 | ₩21,562 | ₩21,562 | -0.43% | 3.6천 |
|---|
| 2026.02.25 | ₩21,735 | ₩21,789 | ₩21,642 | ₩21,642 | -0.43% | 2.7천 |
|---|
| 2026.02.24 | ₩21,789 | ₩21,789 | ₩21,722 | ₩21,722 | -0.31% | 400 |
|---|
| 2026.02.23 | ₩21,895 | ₩22,029 | ₩21,895 | ₩21,949 | +0.24% | 3.7천 |
|---|
| 2026.02.20 | ₩21,508 | ₩21,722 | ₩21,508 | ₩21,562 | +0.25% | 4.1천 |
|---|
| 2026.02.19 | ₩21,775 | ₩21,802 | ₩21,682 | ₩21,682 | -0.43% | 4.8천 |
|---|
| 2026.02.18 | ₩21,682 | ₩21,695 | ₩21,655 | ₩21,655 | -0.12% | 7.6천 |
|---|
| 2026.02.17 | ₩21,802 | ₩21,989 | ₩21,735 | ₩21,762 | -0.18% | 3.5천 |
|---|
| 2026.02.13 | ₩21,935 | ₩21,935 | ₩21,682 | ₩21,802 | -0.61% | 2.4천 |
|---|
| 2026.02.12 | ₩21,508 | ₩22,056 | ₩21,508 | ₩21,975 | +2.17% | 8.1천 |
|---|
| 2026.02.11 | ₩21,495 | ₩21,789 | ₩21,495 | ₩21,668 | +0.81% | 3.5천 |
|---|
| 2026.02.10 | ₩21,682 | ₩21,682 | ₩21,535 | ₩21,628 | -0.25% | 1.3천 |
|---|
| 2026.02.09 | ₩21,722 | ₩21,722 | ₩21,562 | ₩21,602 | -0.55% | 5.7천 |
|---|
| 2026.02.06 | ₩22,056 | ₩22,056 | ₩21,602 | ₩21,602 | -2.06% | 7.8천 |
|---|
| 2026.02.05 | ₩22,376 | ₩22,389 | ₩22,202 | ₩22,323 | -0.24% | 9.9천 |
|---|
| 2026.02.04 | ₩22,189 | ₩22,363 | ₩22,149 | ₩22,202 | +0.06% | 2.7만 |
|---|
| 2026.02.03 | ₩22,323 | ₩22,576 | ₩22,216 | ₩22,363 | +0.18% | 3.2천 |
|---|
| 2026.02.02 | ₩22,550 | ₩22,576 | ₩22,336 | ₩22,389 | -0.71% | 5.7천 |
|---|
| 2026.01.30 | ₩22,483 | ₩22,710 | ₩22,363 | ₩22,576 | +0.42% | 8.3천 |
|---|
| 2026.01.29 | ₩22,429 | ₩22,630 | ₩22,363 | ₩22,363 | -0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩22,296 | ₩22,349 | ₩22,202 | ₩22,323 | +0.12% | 8천 |
|---|
| 2026.01.27 | ₩22,282 | ₩22,336 | ₩22,242 | ₩22,269 | -0.06% | 4.9천 |
|---|
| 2026.01.26 | ₩22,216 | ₩22,309 | ₩22,136 | ₩22,269 | +0.24% | 1.5만 |
|---|
| 2026.01.23 | ₩22,109 | ₩22,309 | ₩22,109 | ₩22,242 | +0.60% | 9.2천 |
|---|
| 2026.01.22 | ₩21,869 | ₩22,042 | ₩21,869 | ₩22,015 | +0.67% | 1.9천 |
|---|
| 2026.01.21 | ₩22,189 | ₩22,229 | ₩21,949 | ₩22,015 | -0.78% | 5.3천 |
|---|
| 2026.01.20 | ₩22,309 | ₩22,429 | ₩22,229 | ₩22,416 | +0.48% | 2.9천 |
|---|
| 2026.01.16 | ₩22,029 | ₩22,109 | ₩22,029 | ₩22,109 | +0.36% | 700 |
|---|
| 2026.01.15 | ₩22,176 | ₩22,176 | ₩21,949 | ₩22,029 | -0.66% | 1.3천 |
|---|
| 2026.01.14 | ₩22,349 | ₩22,349 | ₩22,296 | ₩22,296 | -0.24% | 900 |
|---|
| 2026.01.13 | ₩22,269 | ₩22,323 | ₩22,189 | ₩22,323 | +0.24% | 1.2만 |
|---|
| 2026.01.12 | ₩22,336 | ₩22,336 | ₩22,336 | ₩22,336 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩22,389 | ₩22,429 | ₩22,376 | ₩22,376 | -0.06% | 600 |
|---|
| 2026.01.08 | ₩22,563 | ₩22,563 | ₩22,550 | ₩22,563 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩22,456 | ₩22,656 | ₩22,456 | ₩22,643 | +0.83% | 6.5천 |
|---|
| 2026.01.06 | ₩22,763 | ₩22,763 | ₩22,469 | ₩22,469 | -1.29% | 1.1천 |
|---|
| 2026.01.05 | ₩23,030 | ₩23,030 | ₩22,803 | ₩22,803 | -0.99% | 1.6만 |
|---|
| 2026.01.02 | ₩23,284 | ₩23,284 | ₩23,110 | ₩23,110 | -0.75% | 2.1만 |
|---|
| 2025.12.31 | ₩23,284 | ₩23,391 | ₩23,284 | ₩23,391 | +0.46% | 2.4천 |
|---|
| 2025.12.30 | ₩23,110 | ₩23,150 | ₩23,043 | ₩23,150 | +0.17% | 2.2천 |
|---|
| 2025.12.29 | ₩23,070 | ₩23,070 | ₩23,070 | ₩23,070 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩22,963 | ₩23,017 | ₩22,937 | ₩22,937 | -0.12% | 1.1천 |
|---|
| 2025.12.24 | ₩22,990 | ₩22,990 | ₩22,883 | ₩22,910 | -0.35% | 3.7천 |
|---|
| 2025.12.23 | ₩23,164 | ₩23,190 | ₩23,164 | ₩23,190 | +0.12% | 700 |
|---|
| 2025.12.22 | ₩23,097 | ₩23,137 | ₩23,084 | ₩23,137 | +0.17% | 600 |
|---|
| 2025.12.19 | ₩23,377 | ₩23,377 | ₩23,310 | ₩23,324 | -0.23% | 400 |
|---|
| 2025.12.18 | ₩23,417 | ₩23,497 | ₩23,377 | ₩23,484 | +0.29% | 2.4천 |
|---|
| 2025.12.17 | ₩23,404 | ₩23,631 | ₩23,270 | ₩23,618 | +0.91% | 2.4만 |
|---|
| 2025.12.16 | ₩23,484 | ₩23,578 | ₩23,471 | ₩23,484 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩23,364 | ₩23,377 | ₩23,351 | ₩23,351 | -0.06% | 3.5천 |
|---|
| 2025.12.12 | ₩23,217 | ₩23,324 | ₩23,217 | ₩23,297 | +0.35% | 2.7천 |
|---|
| 2025.12.11 | ₩23,003 | ₩23,003 | ₩22,990 | ₩22,990 | -0.06% | 800 |
|---|
| 2025.12.10 | ₩23,564 | ₩23,578 | ₩23,150 | ₩23,204 | -1.53% | 2.2천 |
|---|
| 2025.12.09 | ₩23,658 | ₩23,658 | ₩23,658 | ₩23,658 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩23,524 | ₩23,631 | ₩23,484 | ₩23,631 | +0.45% | 1.1천 |
|---|
| 2025.12.05 | ₩23,457 | ₩23,497 | ₩23,457 | ₩23,497 | +0.17% | 300 |
|---|
| 2025.12.04 | ₩23,471 | ₩23,511 | ₩23,471 | ₩23,511 | +0.17% | 700 |
|---|
| 2025.12.03 | ₩23,671 | ₩23,671 | ₩23,591 | ₩23,618 | -0.23% | 900 |
|---|
| 2025.12.02 | ₩23,684 | ₩23,764 | ₩23,671 | ₩23,764 | +0.34% | 5.2천 |
|---|
| 2025.12.01 | ₩23,671 | ₩23,684 | ₩23,537 | ₩23,684 | +0.06% | 3.4천 |
|---|
| 2025.11.28 | ₩23,564 | ₩23,564 | ₩23,524 | ₩23,537 | -0.11% | 800 |
|---|
| 2025.11.26 | ₩23,658 | ₩23,658 | ₩23,511 | ₩23,644 | -0.06% | 1.4천 |
|---|
| 2025.11.25 | ₩24,058 | ₩24,058 | ₩23,764 | ₩23,791 | -1.11% | 4.1천 |
|---|
| 2025.11.24 | ₩24,512 | ₩24,512 | ₩24,192 | ₩24,218 | -1.20% | 1.3천 |
|---|
| 2025.11.21 | ₩25,033 | ₩25,033 | ₩24,352 | ₩24,472 | -2.24% | 8.3천 |
|---|
| 2025.11.20 | ₩24,325 | ₩25,059 | ₩24,272 | ₩25,059 | +3.02% | 4.1천 |
|---|
| 2025.11.19 | ₩24,646 | ₩24,739 | ₩24,552 | ₩24,646 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩24,899 | ₩24,953 | ₩24,579 | ₩24,699 | -0.80% | 5.6만 |
|---|
| 2025.11.17 | ₩24,365 | ₩24,806 | ₩24,325 | ₩24,779 | +1.70% | 4.3천 |
|---|
| 2025.11.14 | ₩24,499 | ₩24,499 | ₩24,192 | ₩24,325 | -0.71% | 1.8만 |
|---|
| 2025.11.13 | ₩23,858 | ₩24,298 | ₩23,858 | ₩24,258 | +1.68% | 2.5만 |
|---|
| 2025.11.12 | ₩23,711 | ₩23,804 | ₩23,711 | ₩23,804 | +0.39% | 1.2천 |
|---|
| 2025.11.11 | ₩23,938 | ₩23,951 | ₩23,818 | ₩23,898 | -0.17% | 3만 |
|---|
| 2025.11.10 | ₩23,778 | ₩24,085 | ₩23,778 | ₩23,858 | +0.34% | 2.5만 |
|---|
| 2025.11.07 | ₩24,432 | ₩24,432 | ₩24,031 | ₩24,031 | -1.64% | 3.2만 |
|---|
| 2025.11.06 | ₩24,125 | ₩24,312 | ₩24,125 | ₩24,298 | +0.72% | 1.6천 |
|---|
| 2025.11.05 | ₩24,125 | ₩24,165 | ₩23,925 | ₩24,058 | -0.28% | 6.8천 |
|---|
| 2025.11.04 | ₩24,178 | ₩24,232 | ₩24,138 | ₩24,232 | +0.22% | 2.1천 |
|---|
| 2025.11.03 | ₩24,218 | ₩24,218 | ₩24,018 | ₩24,018 | -0.83% | 5.7천 |
|---|
| 2025.10.31 | ₩24,071 | ₩24,098 | ₩23,951 | ₩23,991 | -0.33% | 1.6만 |
|---|
| 2025.10.30 | ₩23,898 | ₩24,125 | ₩23,831 | ₩24,125 | +0.95% | 7.4천 |
|---|
| 2025.10.29 | ₩23,858 | ₩23,898 | ₩23,858 | ₩23,898 | +0.17% | 1.5만 |
|---|
| 2025.10.28 | ₩23,537 | ₩23,698 | ₩23,537 | ₩23,698 | +0.68% | 2.2천 |
|---|
| 2025.10.27 | ₩23,417 | ₩23,511 | ₩23,404 | ₩23,484 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩23,537 | ₩23,551 | ₩23,431 | ₩23,551 | +0.06% | 4천 |
|---|
| 2025.10.23 | ₩23,925 | ₩23,925 | ₩23,658 | ₩23,698 | -0.95% | 1.8천 |
|---|
| 2025.10.22 | ₩23,818 | ₩24,071 | ₩23,818 | ₩24,005 | +0.78% | 4.2천 |
|---|
| 2025.10.21 | ₩23,871 | ₩23,871 | ₩23,671 | ₩23,724 | -0.62% | 3천 |
|---|
| 2025.10.20 | ₩23,898 | ₩23,898 | ₩23,818 | ₩23,818 | -0.34% | 1.8천 |
|---|
| 2025.10.17 | ₩24,232 | ₩24,232 | ₩24,085 | ₩24,085 | -0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩23,804 | ₩24,232 | ₩23,804 | ₩24,152 | +1.46% | 2만 |
|---|
| 2025.10.15 | ₩23,618 | ₩23,978 | ₩23,618 | ₩23,845 | +0.96% | 3.4천 |
|---|
| 2025.10.14 | ₩24,192 | ₩24,192 | ₩23,738 | ₩23,858 | -1.38% | 3.3천 |
|---|
| 2025.10.13 | ₩24,285 | ₩24,285 | ₩24,005 | ₩24,058 | -0.93% | 6.5천 |
|---|
| 2025.10.10 | ₩23,858 | ₩24,552 | ₩23,858 | ₩24,552 | +2.91% | 9.3천 |
|---|