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 | ₩21,027 | ₩21,040 | ₩21,014 | ₩21,014 | -0.06% | 1.4천 |
| 2026.10.08 | ₩21,201 | ₩21,241 | ₩21,107 | ₩21,121 | -0.38% | 4.1천 |
| 2026.10.07 | ₩21,187 | ₩21,201 | ₩21,187 | ₩21,187 | 0.00% | 1.6천 |
| 2026.10.06 | ₩20,840 | ₩20,840 | ₩20,840 | ₩20,840 | 0.00% | 200 |
| 2026.10.05 | ₩20,947 | ₩20,947 | ₩20,840 | ₩20,934 | -0.06% | 800 |
| 2026.10.02 | ₩20,934 | ₩20,974 | ₩20,934 | ₩20,974 | +0.19% | 2.1천 |
| 2026.10.01 | ₩21,174 | ₩21,214 | ₩21,174 | ₩21,187 | +0.06% | 8.3천 |
| 2026.09.30 | ₩21,281 | ₩21,387 | ₩21,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,387 |
| +0.50% |
| 5.7천 |
| 2026.09.29 | ₩21,361 | ₩21,387 | ₩21,294 | ₩21,294 | -0.31% | 9.4천 |
|---|
| 2026.09.28 | ₩21,321 | ₩21,321 | ₩21,201 | ₩21,254 | -0.31% | 2.2천 |
|---|
| 2026.09.25 | ₩21,161 | ₩21,187 | ₩21,094 | ₩21,094 | -0.32% | 300 |
|---|
| 2026.09.24 | ₩21,134 | ₩21,161 | ₩21,121 | ₩21,161 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩20,907 | ₩21,067 | ₩20,907 | ₩21,067 | +0.77% | 1.6천 |
|---|
| 2026.09.22 | ₩21,040 | ₩21,081 | ₩21,027 | ₩21,081 | +0.19% | 2.4천 |
|---|
| 2026.09.21 | ₩21,054 | ₩21,201 | ₩21,054 | ₩21,161 | +0.51% | 1.2천 |
|---|
| 2026.09.18 | ₩21,254 | ₩21,254 | ₩21,227 | ₩21,227 | -0.13% | 600 |
|---|
| 2026.09.17 | ₩21,000 | ₩21,134 | ₩21,000 | ₩21,134 | +0.64% | 700 |
|---|
| 2026.09.16 | ₩21,081 | ₩21,267 | ₩21,054 | ₩21,267 | +0.89% | 1.5천 |
|---|
| 2026.09.15 | ₩21,067 | ₩21,147 | ₩21,067 | ₩21,147 | +0.38% | 6.2천 |
|---|
| 2026.09.14 | ₩21,081 | ₩21,081 | ₩20,960 | ₩21,054 | -0.13% | 8.7천 |
|---|
| 2026.09.11 | ₩20,840 | ₩20,854 | ₩20,827 | ₩20,854 | +0.06% | 3.1천 |
|---|
| 2026.09.10 | ₩20,907 | ₩21,027 | ₩20,907 | ₩21,027 | +0.57% | 2.7천 |
|---|
| 2026.09.09 | ₩20,707 | ₩20,827 | ₩20,707 | ₩20,827 | +0.58% | 4.9천 |
|---|
| 2026.09.08 | ₩20,587 | ₩20,587 | ₩20,587 | ₩20,587 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩20,467 | ₩20,480 | ₩20,440 | ₩20,440 | -0.13% | 4.5만 |
|---|
| 2026.09.03 | ₩20,574 | ₩20,667 | ₩20,480 | ₩20,480 | -0.45% | 3.9천 |
|---|
| 2026.09.02 | ₩20,680 | ₩20,680 | ₩20,654 | ₩20,654 | -0.13% | 1.7천 |
|---|
| 2026.09.01 | ₩20,667 | ₩20,800 | ₩20,667 | ₩20,800 | +0.65% | 3.8만 |
|---|
| 2026.08.31 | ₩20,614 | ₩20,614 | ₩20,560 | ₩20,560 | -0.26% | 1.1천 |
|---|
| 2026.08.28 | ₩20,333 | ₩20,453 | ₩20,333 | ₩20,453 | +0.59% | 3.1천 |
|---|
| 2026.08.27 | ₩20,213 | ₩20,213 | ₩20,213 | ₩20,213 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩20,347 | ₩20,347 | ₩20,227 | ₩20,227 | -0.59% | 3천 |
|---|
| 2026.08.25 | ₩20,333 | ₩20,347 | ₩20,333 | ₩20,347 | +0.07% | 1.3천 |
|---|
| 2026.08.24 | ₩20,360 | ₩20,360 | ₩20,320 | ₩20,333 | -0.13% | 1.8천 |
|---|
| 2026.08.21 | ₩20,187 | ₩20,187 | ₩20,160 | ₩20,160 | -0.13% | 800 |
|---|
| 2026.08.20 | ₩20,227 | ₩20,253 | ₩20,173 | ₩20,253 | +0.13% | 2.1천 |
|---|
| 2026.08.19 | ₩19,986 | ₩20,107 | ₩19,986 | ₩20,107 | +0.60% | 4.3천 |
|---|
| 2026.08.18 | ₩19,853 | ₩20,040 | ₩19,853 | ₩20,040 | +0.94% | 1.4천 |
|---|
| 2026.08.17 | ₩19,693 | ₩19,720 | ₩19,680 | ₩19,720 | +0.14% | 1.5천 |
|---|
| 2026.08.14 | ₩19,706 | ₩19,706 | ₩19,666 | ₩19,680 | -0.14% | 2.7천 |
|---|
| 2026.08.13 | ₩19,746 | ₩19,760 | ₩19,720 | ₩19,733 | -0.07% | 1.9천 |
|---|
| 2026.08.12 | ₩19,746 | ₩19,813 | ₩19,746 | ₩19,813 | +0.34% | 1.8천 |
|---|
| 2026.08.11 | ₩19,813 | ₩19,880 | ₩19,813 | ₩19,880 | +0.34% | 400 |
|---|
| 2026.08.10 | ₩19,880 | ₩19,946 | ₩19,866 | ₩19,946 | +0.34% | 4.8천 |
|---|
| 2026.08.07 | ₩19,986 | ₩19,986 | ₩19,840 | ₩19,853 | -0.67% | 4.7천 |
|---|
| 2026.08.06 | ₩19,986 | ₩20,120 | ₩19,986 | ₩20,120 | +0.67% | 1.3천 |
|---|
| 2026.08.05 | ₩19,933 | ₩20,040 | ₩19,933 | ₩20,040 | +0.54% | 400 |
|---|
| 2026.08.04 | ₩20,253 | ₩20,253 | ₩19,933 | ₩19,933 | -1.58% | 1.7천 |
|---|
| 2026.08.03 | ₩20,333 | ₩20,360 | ₩20,293 | ₩20,293 | -0.20% | 1.7천 |
|---|
| 2026.07.31 | ₩20,574 | ₩20,614 | ₩20,453 | ₩20,493 | -0.39% | 2.4만 |
|---|
| 2026.07.30 | ₩20,707 | ₩20,707 | ₩20,493 | ₩20,493 | -1.03% | 1.3천 |
|---|
| 2026.07.29 | ₩20,440 | ₩20,680 | ₩20,440 | ₩20,680 | +1.17% | 1.7천 |
|---|
| 2026.07.28 | ₩20,307 | ₩20,360 | ₩20,293 | ₩20,333 | +0.13% | 3.8천 |
|---|
| 2026.07.27 | ₩20,360 | ₩20,440 | ₩20,307 | ₩20,333 | -0.13% | 7.8천 |
|---|
| 2026.07.24 | ₩20,307 | ₩20,387 | ₩20,253 | ₩20,387 | +0.39% | 1만 |
|---|
| 2026.07.23 | ₩20,413 | ₩20,547 | ₩20,413 | ₩20,453 | +0.20% | 4.5만 |
|---|
| 2026.07.22 | ₩20,307 | ₩20,387 | ₩20,280 | ₩20,387 | +0.39% | 6만 |
|---|
| 2026.07.21 | ₩20,507 | ₩20,507 | ₩20,360 | ₩20,373 | -0.65% | 1.4만 |
|---|
| 2026.07.20 | ₩20,387 | ₩20,600 | ₩20,387 | ₩20,574 | +0.92% | 4.1만 |
|---|
| 2026.07.17 | ₩20,333 | ₩20,427 | ₩20,333 | ₩20,427 | +0.46% | 2.6천 |
|---|
| 2026.07.16 | ₩20,227 | ₩20,373 | ₩20,227 | ₩20,307 | +0.40% | 2.7천 |
|---|
| 2026.07.15 | ₩20,333 | ₩20,453 | ₩20,293 | ₩20,387 | +0.26% | 2.2천 |
|---|
| 2026.07.14 | ₩20,293 | ₩20,427 | ₩20,267 | ₩20,387 | +0.46% | 8.9천 |
|---|
| 2026.07.13 | ₩20,373 | ₩20,493 | ₩20,373 | ₩20,480 | +0.52% | 1.9천 |
|---|
| 2026.07.10 | ₩20,400 | ₩20,453 | ₩20,320 | ₩20,373 | -0.13% | 5.5천 |
|---|
| 2026.07.09 | ₩20,453 | ₩20,453 | ₩20,240 | ₩20,347 | -0.52% | 900 |
|---|
| 2026.07.08 | ₩20,587 | ₩20,760 | ₩20,587 | ₩20,600 | +0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩20,360 | ₩20,400 | ₩20,360 | ₩20,400 | +0.20% | 1.5천 |
|---|
| 2026.07.06 | ₩20,120 | ₩20,160 | ₩20,120 | ₩20,160 | +0.20% | 1.7천 |
|---|
| 2026.07.02 | ₩20,013 | ₩20,347 | ₩19,920 | ₩20,240 | +1.13% | 6.7천 |
|---|
| 2026.07.01 | ₩20,107 | ₩20,187 | ₩19,946 | ₩20,107 | 0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩20,120 | ₩20,133 | ₩19,946 | ₩19,946 | -0.86% | 4.1천 |
|---|
| 2026.06.29 | ₩20,173 | ₩20,307 | ₩20,120 | ₩20,120 | -0.26% | 7천 |
|---|
| 2026.06.26 | ₩20,253 | ₩20,253 | ₩20,120 | ₩20,160 | -0.46% | 5.6천 |
|---|
| 2026.06.25 | ₩20,107 | ₩20,147 | ₩20,000 | ₩20,133 | +0.13% | 6.5천 |
|---|
| 2026.06.24 | ₩20,373 | ₩20,373 | ₩20,240 | ₩20,293 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩20,654 | ₩20,680 | ₩20,467 | ₩20,560 | -0.45% | 1.7천 |
|---|
| 2026.06.22 | ₩20,347 | ₩20,427 | ₩20,347 | ₩20,373 | +0.13% | 1.3천 |
|---|
| 2026.06.18 | ₩20,440 | ₩20,560 | ₩20,440 | ₩20,440 | 0.00% | 1.2천 |
|---|
| 2026.06.17 | ₩20,360 | ₩20,667 | ₩20,253 | ₩20,654 | +1.44% | 1.9천 |
|---|
| 2026.06.16 | ₩20,227 | ₩20,413 | ₩20,227 | ₩20,413 | +0.92% | 300 |
|---|
| 2026.06.15 | ₩20,160 | ₩20,360 | ₩20,160 | ₩20,360 | +0.99% | 1.3천 |
|---|
| 2026.06.12 | ₩20,440 | ₩20,467 | ₩20,347 | ₩20,413 | -0.13% | 10.4만 |
|---|
| 2026.06.11 | ₩20,907 | ₩20,947 | ₩20,560 | ₩20,560 | -1.66% | 7.8천 |
|---|
| 2026.06.10 | ₩20,654 | ₩21,067 | ₩20,654 | ₩21,067 | +2.00% | 1.9천 |
|---|
| 2026.06.09 | ₩20,734 | ₩21,161 | ₩20,547 | ₩20,787 | +0.26% | 8.4만 |
|---|
| 2026.06.08 | ₩20,867 | ₩20,947 | ₩20,867 | ₩20,947 | +0.38% | 4.1천 |
|---|
| 2026.06.05 | ₩20,747 | ₩20,974 | ₩20,747 | ₩20,974 | +1.09% | 2천 |
|---|
| 2026.06.04 | ₩20,560 | ₩20,574 | ₩20,533 | ₩20,574 | +0.06% | 2천 |
|---|
| 2026.06.03 | ₩20,627 | ₩20,654 | ₩20,627 | ₩20,640 | +0.06% | 200 |
|---|
| 2026.06.02 | ₩20,747 | ₩20,747 | ₩20,640 | ₩20,640 | -0.51% | 300 |
|---|
| 2026.06.01 | ₩20,894 | ₩20,947 | ₩20,760 | ₩20,814 | -0.38% | 4.7천 |
|---|
| 2026.05.29 | ₩20,734 | ₩20,800 | ₩20,734 | ₩20,800 | +0.32% | 800 |
|---|
| 2026.05.28 | ₩21,000 | ₩21,000 | ₩20,800 | ₩20,827 | -0.83% | 1.6천 |
|---|
| 2026.05.27 | ₩20,707 | ₩20,827 | ₩20,707 | ₩20,827 | +0.58% | 900 |
|---|
| 2026.05.26 | ₩20,880 | ₩20,880 | ₩20,774 | ₩20,774 | -0.51% | 1.8천 |
|---|
| 2026.05.22 | ₩21,134 | ₩21,227 | ₩21,054 | ₩21,054 | -0.38% | 6.5천 |
|---|
| 2026.05.21 | ₩21,481 | ₩21,481 | ₩21,201 | ₩21,254 | -1.06% | 4.4천 |
|---|
| 2026.05.20 | ₩21,601 | ₩21,694 | ₩21,294 | ₩21,294 | -1.42% | 4.5만 |
|---|
| 2026.05.19 | ₩21,721 | ₩21,761 | ₩21,681 | ₩21,694 | -0.12% | 6.5천 |
|---|
| 2026.05.18 | ₩21,334 | ₩21,521 | ₩21,334 | ₩21,481 | +0.69% | 3.3만 |
|---|
| 2026.05.15 | ₩21,387 | ₩21,441 | ₩21,334 | ₩21,441 | +0.25% | 8.6천 |
|---|
| 2026.05.14 | ₩21,067 | ₩21,094 | ₩21,067 | ₩21,094 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩21,241 | ₩21,241 | ₩21,161 | ₩21,187 | -0.25% | 2천 |
|---|
| 2026.05.12 | ₩21,187 | ₩21,241 | ₩21,134 | ₩21,134 | -0.25% | 2.2천 |
|---|
| 2026.05.11 | ₩20,894 | ₩21,000 | ₩20,894 | ₩20,987 | +0.45% | 2.4천 |
|---|
| 2026.05.08 | ₩20,920 | ₩20,934 | ₩20,920 | ₩20,920 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩20,787 | ₩21,027 | ₩20,787 | ₩21,014 | +1.09% | 9.3천 |
|---|
| 2026.05.06 | ₩20,867 | ₩20,867 | ₩20,720 | ₩20,720 | -0.70% | 2.9천 |
|---|
| 2026.05.05 | ₩21,227 | ₩21,227 | ₩21,094 | ₩21,094 | -0.63% | 1.6만 |
|---|
| 2026.05.04 | ₩21,347 | ₩21,467 | ₩21,347 | ₩21,401 | +0.25% | 1.1천 |
|---|
| 2026.05.01 | ₩21,214 | ₩21,254 | ₩21,161 | ₩21,254 | +0.19% | 4.5만 |
|---|
| 2026.04.30 | ₩21,321 | ₩21,321 | ₩21,241 | ₩21,241 | -0.38% | 4.2천 |
|---|
| 2026.04.29 | ₩21,654 | ₩21,654 | ₩21,588 | ₩21,601 | -0.25% | 4.1만 |
|---|
| 2026.04.28 | ₩21,387 | ₩21,521 | ₩21,387 | ₩21,441 | +0.25% | 3.3천 |
|---|
| 2026.04.27 | ₩21,214 | ₩21,254 | ₩21,201 | ₩21,227 | +0.06% | 400 |
|---|
| 2026.04.24 | ₩21,321 | ₩21,321 | ₩21,187 | ₩21,227 | -0.44% | 700 |
|---|
| 2026.04.23 | ₩21,294 | ₩21,427 | ₩21,201 | ₩21,294 | 0.00% | 2.7천 |
|---|
| 2026.04.22 | ₩21,081 | ₩21,321 | ₩21,081 | ₩21,281 | +0.95% | 3.2천 |
|---|
| 2026.04.21 | ₩20,880 | ₩21,201 | ₩20,880 | ₩21,174 | +1.41% | 3.2만 |
|---|
| 2026.04.20 | ₩21,134 | ₩21,134 | ₩21,067 | ₩21,067 | -0.32% | 800 |
|---|
| 2026.04.17 | ₩21,374 | ₩21,374 | ₩21,121 | ₩21,187 | -0.87% | 2.8천 |
|---|
| 2026.04.16 | ₩21,481 | ₩21,654 | ₩21,481 | ₩21,614 | +0.62% | 1.4천 |
|---|
| 2026.04.15 | ₩21,614 | ₩21,694 | ₩21,614 | ₩21,641 | +0.12% | 700 |
|---|
| 2026.04.14 | ₩21,721 | ₩21,721 | ₩21,574 | ₩21,588 | -0.61% | 2.5천 |
|---|
| 2026.04.13 | ₩21,908 | ₩21,908 | ₩21,668 | ₩21,668 | -1.10% | 6.3천 |
|---|
| 2026.04.10 | ₩21,828 | ₩21,934 | ₩21,828 | ₩21,921 | +0.43% | 1.2만 |
|---|
| 2026.04.09 | ₩21,934 | ₩21,974 | ₩21,761 | ₩21,828 | -0.49% | 2.1천 |
|---|
| 2026.04.08 | ₩22,095 | ₩22,095 | ₩21,708 | ₩21,881 | -0.97% | 1.2만 |
|---|
| 2026.04.07 | ₩22,642 | ₩22,642 | ₩22,495 | ₩22,521 | -0.53% | 7.2만 |
|---|
| 2026.04.06 | ₩22,655 | ₩22,655 | ₩22,535 | ₩22,535 | -0.53% | 4.3천 |
|---|
| 2026.04.02 | ₩22,882 | ₩22,882 | ₩22,535 | ₩22,642 | -1.05% | 2.5만 |
|---|
| 2026.04.01 | ₩22,762 | ₩22,762 | ₩22,495 | ₩22,655 | -0.47% | 1.4만 |
|---|
| 2026.03.31 | ₩23,215 | ₩23,229 | ₩22,842 | ₩22,855 | -1.55% | 9.8천 |
|---|
| 2026.03.30 | ₩23,309 | ₩23,589 | ₩23,215 | ₩23,509 | +0.86% | 4.8천 |
|---|
| 2026.03.27 | ₩23,095 | ₩23,322 | ₩23,028 | ₩23,322 | +0.98% | 1.8만 |
|---|
| 2026.03.26 | ₩22,828 | ₩22,948 | ₩22,602 | ₩22,948 | +0.53% | 1.2만 |
|---|
| 2026.03.25 | ₩22,468 | ₩22,855 | ₩22,468 | ₩22,615 | +0.65% | 1.4만 |
|---|
| 2026.03.24 | ₩23,349 | ₩23,349 | ₩22,855 | ₩22,962 | -1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩23,122 | ₩23,135 | ₩22,748 | ₩23,135 | +0.06% | 3만 |
|---|
| 2026.03.20 | ₩23,189 | ₩23,696 | ₩23,189 | ₩23,575 | +1.67% | 1.2만 |
|---|
| 2026.03.19 | ₩23,349 | ₩23,362 | ₩22,935 | ₩23,042 | -1.31% | 6.9만 |
|---|
| 2026.03.18 | ₩22,988 | ₩23,095 | ₩22,868 | ₩23,095 | +0.46% | 3.5천 |
|---|
| 2026.03.17 | ₩22,895 | ₩22,962 | ₩22,735 | ₩22,895 | 0.00% | 3.1천 |
|---|
| 2026.03.16 | ₩23,055 | ₩23,082 | ₩22,908 | ₩23,082 | +0.12% | 5.4천 |
|---|
| 2026.03.13 | ₩22,988 | ₩23,295 | ₩22,988 | ₩23,255 | +1.16% | 7.5천 |
|---|
| 2026.03.12 | ₩22,908 | ₩23,215 | ₩22,908 | ₩23,215 | +1.34% | 5.8천 |
|---|
| 2026.03.11 | ₩22,682 | ₩22,855 | ₩22,655 | ₩22,735 | +0.24% | 2.6천 |
|---|
| 2026.03.10 | ₩22,508 | ₩22,668 | ₩22,375 | ₩22,668 | +0.71% | 1만 |
|---|
| 2026.03.09 | ₩23,028 | ₩23,242 | ₩22,561 | ₩22,575 | -1.97% | 1.1만 |
|---|
| 2026.03.06 | ₩22,615 | ₩22,788 | ₩22,615 | ₩22,788 | +0.77% | 3.9천 |
|---|
| 2026.03.05 | ₩22,201 | ₩22,388 | ₩22,175 | ₩22,255 | +0.24% | 6.8만 |
|---|
| 2026.03.04 | ₩21,948 | ₩21,974 | ₩21,908 | ₩21,921 | -0.12% | 5.8천 |
|---|
| 2026.03.03 | ₩22,135 | ₩22,375 | ₩21,908 | ₩21,934 | -0.90% | 4천 |
|---|
| 2026.03.02 | ₩21,788 | ₩21,788 | ₩21,521 | ₩21,547 | -1.10% | 1.5천 |
|---|
| 2026.02.27 | ₩21,868 | ₩21,881 | ₩21,748 | ₩21,748 | -0.55% | 2.1천 |
|---|
| 2026.02.26 | ₩21,641 | ₩21,748 | ₩21,547 | ₩21,547 | -0.43% | 3.6천 |
|---|
| 2026.02.25 | ₩21,721 | ₩21,774 | ₩21,628 | ₩21,628 | -0.43% | 2.7천 |
|---|
| 2026.02.24 | ₩21,774 | ₩21,774 | ₩21,708 | ₩21,708 | -0.31% | 400 |
|---|
| 2026.02.23 | ₩21,881 | ₩22,014 | ₩21,881 | ₩21,934 | +0.24% | 3.7천 |
|---|
| 2026.02.20 | ₩21,494 | ₩21,708 | ₩21,494 | ₩21,547 | +0.25% | 4.1천 |
|---|
| 2026.02.19 | ₩21,761 | ₩21,788 | ₩21,668 | ₩21,668 | -0.43% | 4.8천 |
|---|
| 2026.02.18 | ₩21,668 | ₩21,681 | ₩21,641 | ₩21,641 | -0.12% | 7.6천 |
|---|
| 2026.02.17 | ₩21,788 | ₩21,974 | ₩21,721 | ₩21,748 | -0.18% | 3.5천 |
|---|
| 2026.02.13 | ₩21,921 | ₩21,921 | ₩21,668 | ₩21,788 | -0.61% | 2.4천 |
|---|
| 2026.02.12 | ₩21,494 | ₩22,041 | ₩21,494 | ₩21,961 | +2.17% | 8.1천 |
|---|
| 2026.02.11 | ₩21,481 | ₩21,774 | ₩21,481 | ₩21,654 | +0.81% | 3.5천 |
|---|
| 2026.02.10 | ₩21,668 | ₩21,668 | ₩21,521 | ₩21,614 | -0.25% | 1.3천 |
|---|
| 2026.02.09 | ₩21,708 | ₩21,708 | ₩21,547 | ₩21,588 | -0.55% | 5.7천 |
|---|
| 2026.02.06 | ₩22,041 | ₩22,041 | ₩21,588 | ₩21,588 | -2.06% | 7.8천 |
|---|
| 2026.02.05 | ₩22,361 | ₩22,375 | ₩22,188 | ₩22,308 | -0.24% | 9.9천 |
|---|
| 2026.02.04 | ₩22,175 | ₩22,348 | ₩22,135 | ₩22,188 | +0.06% | 2.7만 |
|---|
| 2026.02.03 | ₩22,308 | ₩22,561 | ₩22,201 | ₩22,348 | +0.18% | 3.2천 |
|---|
| 2026.02.02 | ₩22,535 | ₩22,561 | ₩22,321 | ₩22,375 | -0.71% | 5.7천 |
|---|
| 2026.01.30 | ₩22,468 | ₩22,695 | ₩22,348 | ₩22,561 | +0.42% | 8.3천 |
|---|
| 2026.01.29 | ₩22,415 | ₩22,615 | ₩22,348 | ₩22,348 | -0.30% | 2.1만 |
|---|
| 2026.01.28 | ₩22,281 | ₩22,335 | ₩22,188 | ₩22,308 | +0.12% | 8천 |
|---|
| 2026.01.27 | ₩22,268 | ₩22,321 | ₩22,228 | ₩22,255 | -0.06% | 4.9천 |
|---|
| 2026.01.26 | ₩22,201 | ₩22,295 | ₩22,121 | ₩22,255 | +0.24% | 1.5만 |
|---|
| 2026.01.23 | ₩22,095 | ₩22,295 | ₩22,095 | ₩22,228 | +0.60% | 9.2천 |
|---|
| 2026.01.22 | ₩21,854 | ₩22,028 | ₩21,854 | ₩22,001 | +0.67% | 1.9천 |
|---|
| 2026.01.21 | ₩22,175 | ₩22,215 | ₩21,934 | ₩22,001 | -0.78% | 5.3천 |
|---|
| 2026.01.20 | ₩22,295 | ₩22,415 | ₩22,215 | ₩22,401 | +0.48% | 2.9천 |
|---|
| 2026.01.16 | ₩22,014 | ₩22,095 | ₩22,014 | ₩22,095 | +0.36% | 700 |
|---|
| 2026.01.15 | ₩22,161 | ₩22,161 | ₩21,934 | ₩22,014 | -0.66% | 1.3천 |
|---|
| 2026.01.14 | ₩22,335 | ₩22,335 | ₩22,281 | ₩22,281 | -0.24% | 900 |
|---|
| 2026.01.13 | ₩22,255 | ₩22,308 | ₩22,175 | ₩22,308 | +0.24% | 1.2만 |
|---|
| 2026.01.12 | ₩22,321 | ₩22,321 | ₩22,321 | ₩22,321 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩22,375 | ₩22,415 | ₩22,361 | ₩22,361 | -0.06% | 600 |
|---|
| 2026.01.08 | ₩22,548 | ₩22,548 | ₩22,535 | ₩22,548 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩22,441 | ₩22,642 | ₩22,441 | ₩22,628 | +0.83% | 6.5천 |
|---|
| 2026.01.06 | ₩22,748 | ₩22,748 | ₩22,455 | ₩22,455 | -1.29% | 1.1천 |
|---|
| 2026.01.05 | ₩23,015 | ₩23,015 | ₩22,788 | ₩22,788 | -0.99% | 1.6만 |
|---|
| 2026.01.02 | ₩23,269 | ₩23,269 | ₩23,095 | ₩23,095 | -0.75% | 2.1만 |
|---|
| 2025.12.31 | ₩23,269 | ₩23,375 | ₩23,269 | ₩23,375 | +0.46% | 2.4천 |
|---|
| 2025.12.30 | ₩23,095 | ₩23,135 | ₩23,028 | ₩23,135 | +0.17% | 2.2천 |
|---|
| 2025.12.29 | ₩23,055 | ₩23,055 | ₩23,055 | ₩23,055 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩22,948 | ₩23,002 | ₩22,922 | ₩22,922 | -0.12% | 1.1천 |
|---|
| 2025.12.24 | ₩22,975 | ₩22,975 | ₩22,868 | ₩22,895 | -0.35% | 3.7천 |
|---|
| 2025.12.23 | ₩23,149 | ₩23,175 | ₩23,149 | ₩23,175 | +0.12% | 700 |
|---|
| 2025.12.22 | ₩23,082 | ₩23,122 | ₩23,068 | ₩23,122 | +0.17% | 600 |
|---|
| 2025.12.19 | ₩23,362 | ₩23,362 | ₩23,295 | ₩23,309 | -0.23% | 400 |
|---|
| 2025.12.18 | ₩23,402 | ₩23,482 | ₩23,362 | ₩23,469 | +0.29% | 2.4천 |
|---|
| 2025.12.17 | ₩23,389 | ₩23,616 | ₩23,255 | ₩23,602 | +0.91% | 2.4만 |
|---|
| 2025.12.16 | ₩23,469 | ₩23,562 | ₩23,455 | ₩23,469 | 0.00% | 7.4천 |
|---|
| 2025.12.15 | ₩23,349 | ₩23,362 | ₩23,335 | ₩23,335 | -0.06% | 3.5천 |
|---|
| 2025.12.12 | ₩23,202 | ₩23,309 | ₩23,202 | ₩23,282 | +0.35% | 2.7천 |
|---|
| 2025.12.11 | ₩22,988 | ₩22,988 | ₩22,975 | ₩22,975 | -0.06% | 800 |
|---|
| 2025.12.10 | ₩23,549 | ₩23,562 | ₩23,135 | ₩23,189 | -1.53% | 2.2천 |
|---|
| 2025.12.09 | ₩23,642 | ₩23,642 | ₩23,642 | ₩23,642 | 0.00% | 500 |
|---|
| 2025.12.08 | ₩23,509 | ₩23,616 | ₩23,469 | ₩23,616 | +0.45% | 1.1천 |
|---|
| 2025.12.05 | ₩23,442 | ₩23,482 | ₩23,442 | ₩23,482 | +0.17% | 300 |
|---|
| 2025.12.04 | ₩23,455 | ₩23,495 | ₩23,455 | ₩23,495 | +0.17% | 700 |
|---|
| 2025.12.03 | ₩23,656 | ₩23,656 | ₩23,575 | ₩23,602 | -0.23% | 900 |
|---|
| 2025.12.02 | ₩23,669 | ₩23,749 | ₩23,656 | ₩23,749 | +0.34% | 5.2천 |
|---|
| 2025.12.01 | ₩23,656 | ₩23,669 | ₩23,522 | ₩23,669 | +0.06% | 3.4천 |
|---|
| 2025.11.28 | ₩23,549 | ₩23,549 | ₩23,509 | ₩23,522 | -0.11% | 800 |
|---|
| 2025.11.26 | ₩23,642 | ₩23,642 | ₩23,495 | ₩23,629 | -0.06% | 1.4천 |
|---|
| 2025.11.25 | ₩24,042 | ₩24,042 | ₩23,749 | ₩23,776 | -1.11% | 4.1천 |
|---|
| 2025.11.24 | ₩24,496 | ₩24,496 | ₩24,176 | ₩24,203 | -1.20% | 1.3천 |
|---|
| 2025.11.21 | ₩25,016 | ₩25,016 | ₩24,336 | ₩24,456 | -2.24% | 8.3천 |
|---|
| 2025.11.20 | ₩24,309 | ₩25,043 | ₩24,256 | ₩25,043 | +3.02% | 4.1천 |
|---|
| 2025.11.19 | ₩24,630 | ₩24,723 | ₩24,536 | ₩24,630 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩24,883 | ₩24,936 | ₩24,563 | ₩24,683 | -0.80% | 5.6만 |
|---|
| 2025.11.17 | ₩24,349 | ₩24,790 | ₩24,309 | ₩24,763 | +1.70% | 4.3천 |
|---|
| 2025.11.14 | ₩24,483 | ₩24,483 | ₩24,176 | ₩24,309 | -0.71% | 1.8만 |
|---|
| 2025.11.13 | ₩23,842 | ₩24,283 | ₩23,842 | ₩24,243 | +1.68% | 2.5만 |
|---|
| 2025.11.12 | ₩23,696 | ₩23,789 | ₩23,696 | ₩23,789 | +0.39% | 1.2천 |
|---|
| 2025.11.11 | ₩23,922 | ₩23,936 | ₩23,802 | ₩23,882 | -0.17% | 3만 |
|---|
| 2025.11.10 | ₩23,762 | ₩24,069 | ₩23,762 | ₩23,842 | +0.34% | 2.5만 |
|---|
| 2025.11.07 | ₩24,416 | ₩24,416 | ₩24,016 | ₩24,016 | -1.64% | 3.2만 |
|---|
| 2025.11.06 | ₩24,109 | ₩24,296 | ₩24,109 | ₩24,283 | +0.72% | 1.6천 |
|---|
| 2025.11.05 | ₩24,109 | ₩24,149 | ₩23,909 | ₩24,042 | -0.28% | 6.8천 |
|---|
| 2025.11.04 | ₩24,163 | ₩24,216 | ₩24,123 | ₩24,216 | +0.22% | 2.1천 |
|---|
| 2025.11.03 | ₩24,203 | ₩24,203 | ₩24,002 | ₩24,002 | -0.83% | 5.7천 |
|---|
| 2025.10.31 | ₩24,056 | ₩24,082 | ₩23,936 | ₩23,976 | -0.33% | 1.6만 |
|---|
| 2025.10.30 | ₩23,882 | ₩24,109 | ₩23,816 | ₩24,109 | +0.95% | 7.4천 |
|---|
| 2025.10.29 | ₩23,842 | ₩23,882 | ₩23,842 | ₩23,882 | +0.17% | 1.5만 |
|---|
| 2025.10.28 | ₩23,522 | ₩23,682 | ₩23,522 | ₩23,682 | +0.68% | 2.2천 |
|---|
| 2025.10.27 | ₩23,402 | ₩23,495 | ₩23,389 | ₩23,469 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩23,522 | ₩23,535 | ₩23,415 | ₩23,535 | +0.06% | 4천 |
|---|
| 2025.10.23 | ₩23,909 | ₩23,909 | ₩23,642 | ₩23,682 | -0.95% | 1.8천 |
|---|
| 2025.10.22 | ₩23,802 | ₩24,056 | ₩23,802 | ₩23,989 | +0.78% | 4.2천 |
|---|
| 2025.10.21 | ₩23,856 | ₩23,856 | ₩23,656 | ₩23,709 | -0.62% | 3천 |
|---|
| 2025.10.20 | ₩23,882 | ₩23,882 | ₩23,802 | ₩23,802 | -0.34% | 1.8천 |
|---|
| 2025.10.17 | ₩24,216 | ₩24,216 | ₩24,069 | ₩24,069 | -0.61% | 1.7만 |
|---|
| 2025.10.16 | ₩23,789 | ₩24,216 | ₩23,789 | ₩24,136 | +1.46% | 2만 |
|---|
| 2025.10.15 | ₩23,602 | ₩23,962 | ₩23,602 | ₩23,829 | +0.96% | 3.4천 |
|---|
| 2025.10.14 | ₩24,176 | ₩24,176 | ₩23,722 | ₩23,842 | -1.38% | 3.3천 |
|---|
| 2025.10.13 | ₩24,269 | ₩24,269 | ₩23,989 | ₩24,042 | -0.93% | 6.5천 |
|---|
| 2025.10.10 | ₩23,842 | ₩24,536 | ₩23,842 | ₩24,536 | +2.91% | 9.3천 |
|---|