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 | ₩21,035 | ₩21,048 | ₩21,022 | ₩21,022 | -0.06% | 1.4천 |
| 2026.10.08 | ₩21,209 | ₩21,249 | ₩21,115 | ₩21,128 | -0.38% | 4.1천 |
| 2026.10.07 | ₩21,195 | ₩21,209 | ₩21,195 | ₩21,195 | 0.00% | 1.6천 |
| 2026.10.06 | ₩20,848 | ₩20,848 | ₩20,848 | ₩20,848 | 0.00% | 200 |
| 2026.10.05 | ₩20,955 | ₩20,955 | ₩20,848 | ₩20,942 | -0.06% | 800 |
| 2026.10.02 | ₩20,942 | ₩20,982 | ₩20,942 | ₩20,982 | +0.19% | 2.1천 |
| 2026.10.01 | ₩21,182 | ₩21,222 | ₩21,182 | ₩21,195 | +0.06% | 8.3천 |
| 2026.09.30 | ₩21,289 | ₩21,395 | ₩21,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,395 |
| +0.50% |
| 5.7천 |
| 2026.09.29 | ₩21,369 | ₩21,395 | ₩21,302 | ₩21,302 | -0.31% | 9.4천 |
|---|
| 2026.09.28 | ₩21,329 | ₩21,329 | ₩21,209 | ₩21,262 | -0.31% | 2.2천 |
|---|
| 2026.09.25 | ₩21,169 | ₩21,195 | ₩21,102 | ₩21,102 | -0.32% | 300 |
|---|
| 2026.09.24 | ₩21,142 | ₩21,169 | ₩21,128 | ₩21,169 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩20,915 | ₩21,075 | ₩20,915 | ₩21,075 | +0.77% | 1.6천 |
|---|
| 2026.09.22 | ₩21,048 | ₩21,088 | ₩21,035 | ₩21,088 | +0.19% | 2.4천 |
|---|
| 2026.09.21 | ₩21,062 | ₩21,209 | ₩21,062 | ₩21,169 | +0.51% | 1.2천 |
|---|
| 2026.09.18 | ₩21,262 | ₩21,262 | ₩21,235 | ₩21,235 | -0.13% | 600 |
|---|
| 2026.09.17 | ₩21,008 | ₩21,142 | ₩21,008 | ₩21,142 | +0.64% | 700 |
|---|
| 2026.09.16 | ₩21,088 | ₩21,275 | ₩21,062 | ₩21,275 | +0.89% | 1.5천 |
|---|
| 2026.09.15 | ₩21,075 | ₩21,155 | ₩21,075 | ₩21,155 | +0.38% | 6.2천 |
|---|
| 2026.09.14 | ₩21,088 | ₩21,088 | ₩20,968 | ₩21,062 | -0.13% | 8.7천 |
|---|
| 2026.09.11 | ₩20,848 | ₩20,862 | ₩20,835 | ₩20,862 | +0.06% | 3.1천 |
|---|
| 2026.09.10 | ₩20,915 | ₩21,035 | ₩20,915 | ₩21,035 | +0.57% | 2.7천 |
|---|
| 2026.09.09 | ₩20,715 | ₩20,835 | ₩20,715 | ₩20,835 | +0.58% | 4.9천 |
|---|
| 2026.09.08 | ₩20,595 | ₩20,595 | ₩20,595 | ₩20,595 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩20,474 | ₩20,488 | ₩20,448 | ₩20,448 | -0.13% | 4.5만 |
|---|
| 2026.09.03 | ₩20,581 | ₩20,675 | ₩20,488 | ₩20,488 | -0.45% | 3.9천 |
|---|
| 2026.09.02 | ₩20,688 | ₩20,688 | ₩20,661 | ₩20,661 | -0.13% | 1.7천 |
|---|
| 2026.09.01 | ₩20,675 | ₩20,808 | ₩20,675 | ₩20,808 | +0.65% | 3.8만 |
|---|
| 2026.08.31 | ₩20,621 | ₩20,621 | ₩20,568 | ₩20,568 | -0.26% | 1.1천 |
|---|
| 2026.08.28 | ₩20,341 | ₩20,461 | ₩20,341 | ₩20,461 | +0.59% | 3.1천 |
|---|
| 2026.08.27 | ₩20,221 | ₩20,221 | ₩20,221 | ₩20,221 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,354 | ₩20,354 | ₩20,234 | ₩20,234 | -0.59% | 3천 |
|---|
| 2026.08.25 | ₩20,341 | ₩20,354 | ₩20,341 | ₩20,354 | +0.07% | 1.3천 |
|---|
| 2026.08.24 | ₩20,368 | ₩20,368 | ₩20,328 | ₩20,341 | -0.13% | 1.8천 |
|---|
| 2026.08.21 | ₩20,194 | ₩20,194 | ₩20,167 | ₩20,167 | -0.13% | 800 |
|---|
| 2026.08.20 | ₩20,234 | ₩20,261 | ₩20,181 | ₩20,261 | +0.13% | 2.1천 |
|---|
| 2026.08.19 | ₩19,994 | ₩20,114 | ₩19,994 | ₩20,114 | +0.60% | 4.3천 |
|---|
| 2026.08.18 | ₩19,860 | ₩20,047 | ₩19,860 | ₩20,047 | +0.94% | 1.4천 |
|---|
| 2026.08.17 | ₩19,700 | ₩19,727 | ₩19,687 | ₩19,727 | +0.14% | 1.5천 |
|---|
| 2026.08.14 | ₩19,714 | ₩19,714 | ₩19,674 | ₩19,687 | -0.14% | 2.7천 |
|---|
| 2026.08.13 | ₩19,754 | ₩19,767 | ₩19,727 | ₩19,740 | -0.07% | 1.9천 |
|---|
| 2026.08.12 | ₩19,754 | ₩19,820 | ₩19,754 | ₩19,820 | +0.34% | 1.8천 |
|---|
| 2026.08.11 | ₩19,820 | ₩19,887 | ₩19,820 | ₩19,887 | +0.34% | 400 |
|---|
| 2026.08.10 | ₩19,887 | ₩19,954 | ₩19,874 | ₩19,954 | +0.34% | 4.8천 |
|---|
| 2026.08.07 | ₩19,994 | ₩19,994 | ₩19,847 | ₩19,860 | -0.67% | 4.7천 |
|---|
| 2026.08.06 | ₩19,994 | ₩20,127 | ₩19,994 | ₩20,127 | +0.67% | 1.3천 |
|---|
| 2026.08.05 | ₩19,941 | ₩20,047 | ₩19,941 | ₩20,047 | +0.54% | 400 |
|---|
| 2026.08.04 | ₩20,261 | ₩20,261 | ₩19,941 | ₩19,941 | -1.58% | 1.7천 |
|---|
| 2026.08.03 | ₩20,341 | ₩20,368 | ₩20,301 | ₩20,301 | -0.20% | 1.7천 |
|---|
| 2026.07.31 | ₩20,581 | ₩20,621 | ₩20,461 | ₩20,501 | -0.39% | 2.4만 |
|---|
| 2026.07.30 | ₩20,715 | ₩20,715 | ₩20,501 | ₩20,501 | -1.03% | 1.3천 |
|---|
| 2026.07.29 | ₩20,448 | ₩20,688 | ₩20,448 | ₩20,688 | +1.17% | 1.7천 |
|---|
| 2026.07.28 | ₩20,314 | ₩20,368 | ₩20,301 | ₩20,341 | +0.13% | 3.8천 |
|---|
| 2026.07.27 | ₩20,368 | ₩20,448 | ₩20,314 | ₩20,341 | -0.13% | 7.8천 |
|---|
| 2026.07.24 | ₩20,314 | ₩20,394 | ₩20,261 | ₩20,394 | +0.39% | 1만 |
|---|
| 2026.07.23 | ₩20,421 | ₩20,555 | ₩20,421 | ₩20,461 | +0.20% | 4.5만 |
|---|
| 2026.07.22 | ₩20,314 | ₩20,394 | ₩20,288 | ₩20,394 | +0.39% | 6만 |
|---|
| 2026.07.21 | ₩20,514 | ₩20,514 | ₩20,368 | ₩20,381 | -0.65% | 1.4만 |
|---|
| 2026.07.20 | ₩20,394 | ₩20,608 | ₩20,394 | ₩20,581 | +0.92% | 4.1만 |
|---|
| 2026.07.17 | ₩20,341 | ₩20,434 | ₩20,341 | ₩20,434 | +0.46% | 2.6천 |
|---|
| 2026.07.16 | ₩20,234 | ₩20,381 | ₩20,234 | ₩20,314 | +0.40% | 2.7천 |
|---|
| 2026.07.15 | ₩20,341 | ₩20,461 | ₩20,301 | ₩20,394 | +0.26% | 2.2천 |
|---|
| 2026.07.14 | ₩20,301 | ₩20,434 | ₩20,274 | ₩20,394 | +0.46% | 8.9천 |
|---|
| 2026.07.13 | ₩20,381 | ₩20,501 | ₩20,381 | ₩20,488 | +0.52% | 1.9천 |
|---|
| 2026.07.10 | ₩20,408 | ₩20,461 | ₩20,328 | ₩20,381 | -0.13% | 5.5천 |
|---|
| 2026.07.09 | ₩20,461 | ₩20,461 | ₩20,248 | ₩20,354 | -0.52% | 900 |
|---|
| 2026.07.08 | ₩20,595 | ₩20,768 | ₩20,595 | ₩20,608 | +0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩20,368 | ₩20,408 | ₩20,368 | ₩20,408 | +0.20% | 1.5천 |
|---|
| 2026.07.06 | ₩20,127 | ₩20,167 | ₩20,127 | ₩20,167 | +0.20% | 1.7천 |
|---|
| 2026.07.02 | ₩20,021 | ₩20,354 | ₩19,927 | ₩20,248 | +1.13% | 6.7천 |
|---|
| 2026.07.01 | ₩20,114 | ₩20,194 | ₩19,954 | ₩20,114 | 0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩20,127 | ₩20,141 | ₩19,954 | ₩19,954 | -0.86% | 4.1천 |
|---|
| 2026.06.29 | ₩20,181 | ₩20,314 | ₩20,127 | ₩20,127 | -0.26% | 7천 |
|---|
| 2026.06.26 | ₩20,261 | ₩20,261 | ₩20,127 | ₩20,167 | -0.46% | 5.6천 |
|---|
| 2026.06.25 | ₩20,114 | ₩20,154 | ₩20,007 | ₩20,141 | +0.13% | 6.5천 |
|---|
| 2026.06.24 | ₩20,381 | ₩20,381 | ₩20,248 | ₩20,301 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩20,661 | ₩20,688 | ₩20,474 | ₩20,568 | -0.45% | 1.7천 |
|---|
| 2026.06.22 | ₩20,354 | ₩20,434 | ₩20,354 | ₩20,381 | +0.13% | 1.3천 |
|---|
| 2026.06.18 | ₩20,448 | ₩20,568 | ₩20,448 | ₩20,448 | 0.00% | 1.2천 |
|---|
| 2026.06.17 | ₩20,368 | ₩20,675 | ₩20,261 | ₩20,661 | +1.44% | 1.9천 |
|---|
| 2026.06.16 | ₩20,234 | ₩20,421 | ₩20,234 | ₩20,421 | +0.92% | 300 |
|---|
| 2026.06.15 | ₩20,167 | ₩20,368 | ₩20,167 | ₩20,368 | +0.99% | 1.3천 |
|---|
| 2026.06.12 | ₩20,448 | ₩20,474 | ₩20,354 | ₩20,421 | -0.13% | 10.4만 |
|---|
| 2026.06.11 | ₩20,915 | ₩20,955 | ₩20,568 | ₩20,568 | -1.66% | 7.8천 |
|---|
| 2026.06.10 | ₩20,661 | ₩21,075 | ₩20,661 | ₩21,075 | +2.00% | 1.9천 |
|---|
| 2026.06.09 | ₩20,741 | ₩21,169 | ₩20,555 | ₩20,795 | +0.26% | 8.4만 |
|---|
| 2026.06.08 | ₩20,875 | ₩20,955 | ₩20,875 | ₩20,955 | +0.38% | 4.1천 |
|---|
| 2026.06.05 | ₩20,755 | ₩20,982 | ₩20,755 | ₩20,982 | +1.09% | 2천 |
|---|
| 2026.06.04 | ₩20,568 | ₩20,581 | ₩20,541 | ₩20,581 | +0.06% | 2천 |
|---|
| 2026.06.03 | ₩20,635 | ₩20,661 | ₩20,635 | ₩20,648 | +0.06% | 200 |
|---|
| 2026.06.02 | ₩20,755 | ₩20,755 | ₩20,648 | ₩20,648 | -0.51% | 300 |
|---|
| 2026.06.01 | ₩20,902 | ₩20,955 | ₩20,768 | ₩20,821 | -0.38% | 4.7천 |
|---|
| 2026.05.29 | ₩20,741 | ₩20,808 | ₩20,741 | ₩20,808 | +0.32% | 800 |
|---|
| 2026.05.28 | ₩21,008 | ₩21,008 | ₩20,808 | ₩20,835 | -0.83% | 1.6천 |
|---|
| 2026.05.27 | ₩20,715 | ₩20,835 | ₩20,715 | ₩20,835 | +0.58% | 900 |
|---|
| 2026.05.26 | ₩20,888 | ₩20,888 | ₩20,781 | ₩20,781 | -0.51% | 1.8천 |
|---|
| 2026.05.22 | ₩21,142 | ₩21,235 | ₩21,062 | ₩21,062 | -0.38% | 6.5천 |
|---|
| 2026.05.21 | ₩21,489 | ₩21,489 | ₩21,209 | ₩21,262 | -1.06% | 4.4천 |
|---|
| 2026.05.20 | ₩21,609 | ₩21,702 | ₩21,302 | ₩21,302 | -1.42% | 4.5만 |
|---|
| 2026.05.19 | ₩21,729 | ₩21,769 | ₩21,689 | ₩21,702 | -0.12% | 6.5천 |
|---|
| 2026.05.18 | ₩21,342 | ₩21,529 | ₩21,342 | ₩21,489 | +0.69% | 3.3만 |
|---|
| 2026.05.15 | ₩21,395 | ₩21,449 | ₩21,342 | ₩21,449 | +0.25% | 8.6천 |
|---|
| 2026.05.14 | ₩21,075 | ₩21,102 | ₩21,075 | ₩21,102 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩21,249 | ₩21,249 | ₩21,169 | ₩21,195 | -0.25% | 2천 |
|---|
| 2026.05.12 | ₩21,195 | ₩21,249 | ₩21,142 | ₩21,142 | -0.25% | 2.2천 |
|---|
| 2026.05.11 | ₩20,902 | ₩21,008 | ₩20,902 | ₩20,995 | +0.45% | 2.4천 |
|---|
| 2026.05.08 | ₩20,928 | ₩20,942 | ₩20,928 | ₩20,928 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩20,795 | ₩21,035 | ₩20,795 | ₩21,022 | +1.09% | 9.3천 |
|---|
| 2026.05.06 | ₩20,875 | ₩20,875 | ₩20,728 | ₩20,728 | -0.70% | 2.9천 |
|---|
| 2026.05.05 | ₩21,235 | ₩21,235 | ₩21,102 | ₩21,102 | -0.63% | 1.6만 |
|---|
| 2026.05.04 | ₩21,355 | ₩21,475 | ₩21,355 | ₩21,409 | +0.25% | 1.1천 |
|---|
| 2026.05.01 | ₩21,222 | ₩21,262 | ₩21,169 | ₩21,262 | +0.19% | 4.5만 |
|---|
| 2026.04.30 | ₩21,329 | ₩21,329 | ₩21,249 | ₩21,249 | -0.38% | 4.2천 |
|---|
| 2026.04.29 | ₩21,662 | ₩21,662 | ₩21,596 | ₩21,609 | -0.25% | 4.1만 |
|---|
| 2026.04.28 | ₩21,395 | ₩21,529 | ₩21,395 | ₩21,449 | +0.25% | 3.3천 |
|---|
| 2026.04.27 | ₩21,222 | ₩21,262 | ₩21,209 | ₩21,235 | +0.06% | 400 |
|---|
| 2026.04.24 | ₩21,329 | ₩21,329 | ₩21,195 | ₩21,235 | -0.44% | 700 |
|---|
| 2026.04.23 | ₩21,302 | ₩21,435 | ₩21,209 | ₩21,302 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩21,088 | ₩21,329 | ₩21,088 | ₩21,289 | +0.95% | 3.2천 |
|---|
| 2026.04.21 | ₩20,888 | ₩21,209 | ₩20,888 | ₩21,182 | +1.41% | 3.2만 |
|---|
| 2026.04.20 | ₩21,142 | ₩21,142 | ₩21,075 | ₩21,075 | -0.32% | 800 |
|---|
| 2026.04.17 | ₩21,382 | ₩21,382 | ₩21,128 | ₩21,195 | -0.87% | 2.8천 |
|---|
| 2026.04.16 | ₩21,489 | ₩21,662 | ₩21,489 | ₩21,622 | +0.62% | 1.4천 |
|---|
| 2026.04.15 | ₩21,622 | ₩21,702 | ₩21,622 | ₩21,649 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩21,729 | ₩21,729 | ₩21,582 | ₩21,596 | -0.61% | 2.5천 |
|---|
| 2026.04.13 | ₩21,916 | ₩21,916 | ₩21,676 | ₩21,676 | -1.10% | 6.3천 |
|---|
| 2026.04.10 | ₩21,836 | ₩21,943 | ₩21,836 | ₩21,929 | +0.43% | 1.2만 |
|---|
| 2026.04.09 | ₩21,943 | ₩21,983 | ₩21,769 | ₩21,836 | -0.49% | 2.1천 |
|---|
| 2026.04.08 | ₩22,103 | ₩22,103 | ₩21,716 | ₩21,889 | -0.97% | 1.2만 |
|---|
| 2026.04.07 | ₩22,650 | ₩22,650 | ₩22,503 | ₩22,530 | -0.53% | 7.2만 |
|---|
| 2026.04.06 | ₩22,663 | ₩22,663 | ₩22,543 | ₩22,543 | -0.53% | 4.3천 |
|---|
| 2026.04.02 | ₩22,890 | ₩22,890 | ₩22,543 | ₩22,650 | -1.05% | 2.5만 |
|---|
| 2026.04.01 | ₩22,770 | ₩22,770 | ₩22,503 | ₩22,663 | -0.47% | 1.4만 |
|---|
| 2026.03.31 | ₩23,224 | ₩23,237 | ₩22,850 | ₩22,864 | -1.55% | 9.8천 |
|---|
| 2026.03.30 | ₩23,317 | ₩23,598 | ₩23,224 | ₩23,518 | +0.86% | 4.8천 |
|---|
| 2026.03.27 | ₩23,104 | ₩23,331 | ₩23,037 | ₩23,331 | +0.98% | 1.8만 |
|---|
| 2026.03.26 | ₩22,837 | ₩22,957 | ₩22,610 | ₩22,957 | +0.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,477 | ₩22,864 | ₩22,477 | ₩22,623 | +0.65% | 1.4만 |
|---|
| 2026.03.24 | ₩23,357 | ₩23,357 | ₩22,864 | ₩22,970 | -1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩23,131 | ₩23,144 | ₩22,757 | ₩23,144 | +0.06% | 3만 |
|---|
| 2026.03.20 | ₩23,197 | ₩23,704 | ₩23,197 | ₩23,584 | +1.67% | 1.2만 |
|---|
| 2026.03.19 | ₩23,357 | ₩23,371 | ₩22,944 | ₩23,050 | -1.31% | 6.9만 |
|---|
| 2026.03.18 | ₩22,997 | ₩23,104 | ₩22,877 | ₩23,104 | +0.46% | 3.5천 |
|---|
| 2026.03.17 | ₩22,904 | ₩22,970 | ₩22,743 | ₩22,904 | 0.00% | 3.1천 |
|---|
| 2026.03.16 | ₩23,064 | ₩23,090 | ₩22,917 | ₩23,090 | +0.12% | 5.4천 |
|---|
| 2026.03.13 | ₩22,997 | ₩23,304 | ₩22,997 | ₩23,264 | +1.16% | 7.5천 |
|---|
| 2026.03.12 | ₩22,917 | ₩23,224 | ₩22,917 | ₩23,224 | +1.34% | 5.8천 |
|---|
| 2026.03.11 | ₩22,690 | ₩22,864 | ₩22,663 | ₩22,743 | +0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩22,517 | ₩22,677 | ₩22,383 | ₩22,677 | +0.71% | 1만 |
|---|
| 2026.03.09 | ₩23,037 | ₩23,251 | ₩22,570 | ₩22,583 | -1.97% | 1.1만 |
|---|
| 2026.03.06 | ₩22,623 | ₩22,797 | ₩22,623 | ₩22,797 | +0.77% | 3.9천 |
|---|
| 2026.03.05 | ₩22,210 | ₩22,396 | ₩22,183 | ₩22,263 | +0.24% | 6.8만 |
|---|
| 2026.03.04 | ₩21,956 | ₩21,983 | ₩21,916 | ₩21,929 | -0.12% | 5.8천 |
|---|
| 2026.03.03 | ₩22,143 | ₩22,383 | ₩21,916 | ₩21,943 | -0.90% | 4천 |
|---|
| 2026.03.02 | ₩21,796 | ₩21,796 | ₩21,529 | ₩21,556 | -1.10% | 1.5천 |
|---|
| 2026.02.27 | ₩21,876 | ₩21,889 | ₩21,756 | ₩21,756 | -0.55% | 2.1천 |
|---|
| 2026.02.26 | ₩21,649 | ₩21,756 | ₩21,556 | ₩21,556 | -0.43% | 3.6천 |
|---|
| 2026.02.25 | ₩21,729 | ₩21,782 | ₩21,636 | ₩21,636 | -0.43% | 2.7천 |
|---|
| 2026.02.24 | ₩21,782 | ₩21,782 | ₩21,716 | ₩21,716 | -0.31% | 400 |
|---|
| 2026.02.23 | ₩21,889 | ₩22,023 | ₩21,889 | ₩21,943 | +0.24% | 3.7천 |
|---|
| 2026.02.20 | ₩21,502 | ₩21,716 | ₩21,502 | ₩21,556 | +0.25% | 4.1천 |
|---|
| 2026.02.19 | ₩21,769 | ₩21,796 | ₩21,676 | ₩21,676 | -0.43% | 4.8천 |
|---|
| 2026.02.18 | ₩21,676 | ₩21,689 | ₩21,649 | ₩21,649 | -0.12% | 7.6천 |
|---|
| 2026.02.17 | ₩21,796 | ₩21,983 | ₩21,729 | ₩21,756 | -0.18% | 3.5천 |
|---|
| 2026.02.13 | ₩21,929 | ₩21,929 | ₩21,676 | ₩21,796 | -0.61% | 2.4천 |
|---|
| 2026.02.12 | ₩21,502 | ₩22,049 | ₩21,502 | ₩21,969 | +2.17% | 8.1천 |
|---|
| 2026.02.11 | ₩21,489 | ₩21,782 | ₩21,489 | ₩21,662 | +0.81% | 3.5천 |
|---|
| 2026.02.10 | ₩21,676 | ₩21,676 | ₩21,529 | ₩21,622 | -0.25% | 1.3천 |
|---|
| 2026.02.09 | ₩21,716 | ₩21,716 | ₩21,556 | ₩21,596 | -0.55% | 5.7천 |
|---|
| 2026.02.06 | ₩22,049 | ₩22,049 | ₩21,596 | ₩21,596 | -2.06% | 7.8천 |
|---|
| 2026.02.05 | ₩22,370 | ₩22,383 | ₩22,196 | ₩22,316 | -0.24% | 9.9천 |
|---|
| 2026.02.04 | ₩22,183 | ₩22,356 | ₩22,143 | ₩22,196 | +0.06% | 2.7만 |
|---|
| 2026.02.03 | ₩22,316 | ₩22,570 | ₩22,210 | ₩22,356 | +0.18% | 3.2천 |
|---|
| 2026.02.02 | ₩22,543 | ₩22,570 | ₩22,330 | ₩22,383 | -0.71% | 5.7천 |
|---|
| 2026.01.30 | ₩22,477 | ₩22,703 | ₩22,356 | ₩22,570 | +0.42% | 8.3천 |
|---|
| 2026.01.29 | ₩22,423 | ₩22,623 | ₩22,356 | ₩22,356 | -0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩22,290 | ₩22,343 | ₩22,196 | ₩22,316 | +0.12% | 8천 |
|---|
| 2026.01.27 | ₩22,276 | ₩22,330 | ₩22,236 | ₩22,263 | -0.06% | 4.9천 |
|---|
| 2026.01.26 | ₩22,210 | ₩22,303 | ₩22,129 | ₩22,263 | +0.24% | 1.5만 |
|---|
| 2026.01.23 | ₩22,103 | ₩22,303 | ₩22,103 | ₩22,236 | +0.60% | 9.2천 |
|---|
| 2026.01.22 | ₩21,863 | ₩22,036 | ₩21,863 | ₩22,009 | +0.67% | 1.9천 |
|---|
| 2026.01.21 | ₩22,183 | ₩22,223 | ₩21,943 | ₩22,009 | -0.78% | 5.3천 |
|---|
| 2026.01.20 | ₩22,303 | ₩22,423 | ₩22,223 | ₩22,410 | +0.48% | 2.9천 |
|---|
| 2026.01.16 | ₩22,023 | ₩22,103 | ₩22,023 | ₩22,103 | +0.36% | 700 |
|---|
| 2026.01.15 | ₩22,170 | ₩22,170 | ₩21,943 | ₩22,023 | -0.66% | 1.3천 |
|---|
| 2026.01.14 | ₩22,343 | ₩22,343 | ₩22,290 | ₩22,290 | -0.24% | 900 |
|---|
| 2026.01.13 | ₩22,263 | ₩22,316 | ₩22,183 | ₩22,316 | +0.24% | 1.2만 |
|---|
| 2026.01.12 | ₩22,330 | ₩22,330 | ₩22,330 | ₩22,330 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩22,383 | ₩22,423 | ₩22,370 | ₩22,370 | -0.06% | 600 |
|---|
| 2026.01.08 | ₩22,557 | ₩22,557 | ₩22,543 | ₩22,557 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩22,450 | ₩22,650 | ₩22,450 | ₩22,637 | +0.83% | 6.5천 |
|---|
| 2026.01.06 | ₩22,757 | ₩22,757 | ₩22,463 | ₩22,463 | -1.29% | 1.1천 |
|---|
| 2026.01.05 | ₩23,024 | ₩23,024 | ₩22,797 | ₩22,797 | -0.99% | 1.6만 |
|---|
| 2026.01.02 | ₩23,277 | ₩23,277 | ₩23,104 | ₩23,104 | -0.75% | 2.1만 |
|---|
| 2025.12.31 | ₩23,277 | ₩23,384 | ₩23,277 | ₩23,384 | +0.46% | 2.4천 |
|---|
| 2025.12.30 | ₩23,104 | ₩23,144 | ₩23,037 | ₩23,144 | +0.17% | 2.2천 |
|---|
| 2025.12.29 | ₩23,064 | ₩23,064 | ₩23,064 | ₩23,064 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩22,957 | ₩23,010 | ₩22,930 | ₩22,930 | -0.12% | 1.1천 |
|---|
| 2025.12.24 | ₩22,984 | ₩22,984 | ₩22,877 | ₩22,904 | -0.35% | 3.7천 |
|---|
| 2025.12.23 | ₩23,157 | ₩23,184 | ₩23,157 | ₩23,184 | +0.12% | 700 |
|---|
| 2025.12.22 | ₩23,090 | ₩23,131 | ₩23,077 | ₩23,131 | +0.17% | 600 |
|---|
| 2025.12.19 | ₩23,371 | ₩23,371 | ₩23,304 | ₩23,317 | -0.23% | 400 |
|---|
| 2025.12.18 | ₩23,411 | ₩23,491 | ₩23,371 | ₩23,478 | +0.29% | 2.4천 |
|---|
| 2025.12.17 | ₩23,397 | ₩23,624 | ₩23,264 | ₩23,611 | +0.91% | 2.4만 |
|---|
| 2025.12.16 | ₩23,478 | ₩23,571 | ₩23,464 | ₩23,478 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩23,357 | ₩23,371 | ₩23,344 | ₩23,344 | -0.06% | 3.5천 |
|---|
| 2025.12.12 | ₩23,211 | ₩23,317 | ₩23,211 | ₩23,291 | +0.35% | 2.7천 |
|---|
| 2025.12.11 | ₩22,997 | ₩22,997 | ₩22,984 | ₩22,984 | -0.06% | 800 |
|---|
| 2025.12.10 | ₩23,558 | ₩23,571 | ₩23,144 | ₩23,197 | -1.53% | 2.2천 |
|---|
| 2025.12.09 | ₩23,651 | ₩23,651 | ₩23,651 | ₩23,651 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩23,518 | ₩23,624 | ₩23,478 | ₩23,624 | +0.45% | 1.1천 |
|---|
| 2025.12.05 | ₩23,451 | ₩23,491 | ₩23,451 | ₩23,491 | +0.17% | 300 |
|---|
| 2025.12.04 | ₩23,464 | ₩23,504 | ₩23,464 | ₩23,504 | +0.17% | 700 |
|---|
| 2025.12.03 | ₩23,664 | ₩23,664 | ₩23,584 | ₩23,611 | -0.23% | 900 |
|---|
| 2025.12.02 | ₩23,678 | ₩23,758 | ₩23,664 | ₩23,758 | +0.34% | 5.2천 |
|---|
| 2025.12.01 | ₩23,664 | ₩23,678 | ₩23,531 | ₩23,678 | +0.06% | 3.4천 |
|---|
| 2025.11.28 | ₩23,558 | ₩23,558 | ₩23,518 | ₩23,531 | -0.11% | 800 |
|---|
| 2025.11.26 | ₩23,651 | ₩23,651 | ₩23,504 | ₩23,638 | -0.06% | 1.4천 |
|---|
| 2025.11.25 | ₩24,051 | ₩24,051 | ₩23,758 | ₩23,785 | -1.11% | 4.1천 |
|---|
| 2025.11.24 | ₩24,505 | ₩24,505 | ₩24,185 | ₩24,212 | -1.20% | 1.3천 |
|---|
| 2025.11.21 | ₩25,026 | ₩25,026 | ₩24,345 | ₩24,465 | -2.24% | 8.3천 |
|---|
| 2025.11.20 | ₩24,318 | ₩25,053 | ₩24,265 | ₩25,053 | +3.02% | 4.1천 |
|---|
| 2025.11.19 | ₩24,639 | ₩24,732 | ₩24,545 | ₩24,639 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩24,892 | ₩24,946 | ₩24,572 | ₩24,692 | -0.80% | 5.6만 |
|---|
| 2025.11.17 | ₩24,358 | ₩24,799 | ₩24,318 | ₩24,772 | +1.70% | 4.3천 |
|---|
| 2025.11.14 | ₩24,492 | ₩24,492 | ₩24,185 | ₩24,318 | -0.71% | 1.8만 |
|---|
| 2025.11.13 | ₩23,851 | ₩24,292 | ₩23,851 | ₩24,252 | +1.68% | 2.5만 |
|---|
| 2025.11.12 | ₩23,704 | ₩23,798 | ₩23,704 | ₩23,798 | +0.39% | 1.2천 |
|---|
| 2025.11.11 | ₩23,931 | ₩23,945 | ₩23,811 | ₩23,891 | -0.17% | 3만 |
|---|
| 2025.11.10 | ₩23,771 | ₩24,078 | ₩23,771 | ₩23,851 | +0.34% | 2.5만 |
|---|
| 2025.11.07 | ₩24,425 | ₩24,425 | ₩24,025 | ₩24,025 | -1.64% | 3.2만 |
|---|
| 2025.11.06 | ₩24,118 | ₩24,305 | ₩24,118 | ₩24,292 | +0.72% | 1.6천 |
|---|
| 2025.11.05 | ₩24,118 | ₩24,158 | ₩23,918 | ₩24,051 | -0.28% | 6.8천 |
|---|
| 2025.11.04 | ₩24,172 | ₩24,225 | ₩24,132 | ₩24,225 | +0.22% | 2.1천 |
|---|
| 2025.11.03 | ₩24,212 | ₩24,212 | ₩24,011 | ₩24,011 | -0.83% | 5.7천 |
|---|
| 2025.10.31 | ₩24,065 | ₩24,092 | ₩23,945 | ₩23,985 | -0.33% | 1.6만 |
|---|
| 2025.10.30 | ₩23,891 | ₩24,118 | ₩23,825 | ₩24,118 | +0.95% | 7.4천 |
|---|
| 2025.10.29 | ₩23,851 | ₩23,891 | ₩23,851 | ₩23,891 | +0.17% | 1.5만 |
|---|
| 2025.10.28 | ₩23,531 | ₩23,691 | ₩23,531 | ₩23,691 | +0.68% | 2.2천 |
|---|
| 2025.10.27 | ₩23,411 | ₩23,504 | ₩23,397 | ₩23,478 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩23,531 | ₩23,544 | ₩23,424 | ₩23,544 | +0.06% | 4천 |
|---|
| 2025.10.23 | ₩23,918 | ₩23,918 | ₩23,651 | ₩23,691 | -0.95% | 1.8천 |
|---|
| 2025.10.22 | ₩23,811 | ₩24,065 | ₩23,811 | ₩23,998 | +0.78% | 4.2천 |
|---|
| 2025.10.21 | ₩23,865 | ₩23,865 | ₩23,664 | ₩23,718 | -0.62% | 3천 |
|---|
| 2025.10.20 | ₩23,891 | ₩23,891 | ₩23,811 | ₩23,811 | -0.34% | 1.8천 |
|---|
| 2025.10.17 | ₩24,225 | ₩24,225 | ₩24,078 | ₩24,078 | -0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩23,798 | ₩24,225 | ₩23,798 | ₩24,145 | +1.46% | 2만 |
|---|
| 2025.10.15 | ₩23,611 | ₩23,971 | ₩23,611 | ₩23,838 | +0.96% | 3.4천 |
|---|
| 2025.10.14 | ₩24,185 | ₩24,185 | ₩23,731 | ₩23,851 | -1.38% | 3.3천 |
|---|
| 2025.10.13 | ₩24,278 | ₩24,278 | ₩23,998 | ₩24,051 | -0.93% | 6.5천 |
|---|
| 2025.10.10 | ₩23,851 | ₩24,545 | ₩23,851 | ₩24,545 | +2.91% | 9.3천 |
|---|