시장 데이터를 불러오는 중
전체 종목
ProShares Short High Yield 과거 주가
ProShares Short High Yield · SJB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short High Yield · SJB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,730 | ₩20,730 | ₩20,690 | ₩20,703 | -0.13% | 20.9만 |
| 2026.10.08 | ₩20,703 | ₩20,757 | ₩20,703 | ₩20,703 | 0.00% | 35.9만 |
| 2026.10.07 | ₩20,690 | ₩20,757 | ₩20,677 | ₩20,703 | +0.06% | 8.6만 |
| 2026.10.06 | ₩20,677 | ₩20,703 | ₩20,650 | ₩20,663 | -0.06% | 23.6만 |
| 2026.10.05 | ₩20,784 | ₩20,797 | ₩20,744 | ₩20,744 | -0.19% | 12.9만 |
| 2026.10.02 | ₩20,703 | ₩20,784 | ₩20,663 | ₩20,757 | +0.26% | 19.2만 |
| 2026.10.01 | ₩20,784 | ₩20,891 | ₩20,744 | ₩20,757 | -0.13% | 24.5만 |
| 2026.09.30 | ₩20,703 | ₩20,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,744 |
| +0.19% |
| 15.3만 |
| 2026.09.29 | ₩20,677 | ₩20,770 | ₩20,677 | ₩20,717 | +0.19% | 17.2만 |
|---|
| 2026.09.28 | ₩20,636 | ₩20,703 | ₩20,636 | ₩20,677 | +0.19% | 29.3만 |
|---|
| 2026.09.25 | ₩20,569 | ₩20,623 | ₩20,556 | ₩20,569 | 0.00% | 28.4만 |
|---|
| 2026.09.24 | ₩20,516 | ₩20,569 | ₩20,489 | ₩20,569 | +0.26% | 25만 |
|---|
| 2026.09.23 | ₩20,355 | ₩20,502 | ₩20,355 | ₩20,502 | +0.72% | 57.4만 |
|---|
| 2026.09.22 | ₩20,516 | ₩20,543 | ₩20,489 | ₩20,516 | 0.00% | 9.6만 |
|---|
| 2026.09.21 | ₩20,489 | ₩20,529 | ₩20,489 | ₩20,502 | +0.07% | 15.4만 |
|---|
| 2026.09.18 | ₩20,529 | ₩20,569 | ₩20,529 | ₩20,529 | 0.00% | 20.5만 |
|---|
| 2026.09.17 | ₩20,502 | ₩20,502 | ₩20,435 | ₩20,502 | 0.00% | 10.4만 |
|---|
| 2026.09.16 | ₩20,529 | ₩20,596 | ₩20,489 | ₩20,556 | +0.13% | 27만 |
|---|
| 2026.09.15 | ₩20,556 | ₩20,610 | ₩20,516 | ₩20,569 | +0.07% | 14.6만 |
|---|
| 2026.09.14 | ₩20,543 | ₩20,569 | ₩20,502 | ₩20,516 | -0.13% | 17.2만 |
|---|
| 2026.09.11 | ₩20,462 | ₩20,529 | ₩20,409 | ₩20,529 | +0.33% | 17.4만 |
|---|
| 2026.09.10 | ₩20,449 | ₩20,529 | ₩20,449 | ₩20,516 | +0.33% | 22.1만 |
|---|
| 2026.09.09 | ₩20,395 | ₩20,409 | ₩20,382 | ₩20,395 | 0.00% | 16.4만 |
|---|
| 2026.09.08 | ₩20,328 | ₩20,382 | ₩20,328 | ₩20,382 | +0.26% | 6.1만 |
|---|
| 2026.09.04 | ₩20,342 | ₩20,368 | ₩20,328 | ₩20,368 | +0.13% | 17만 |
|---|
| 2026.09.03 | ₩20,315 | ₩20,355 | ₩20,315 | ₩20,355 | +0.20% | 12.4만 |
|---|
| 2026.09.02 | ₩20,368 | ₩20,368 | ₩20,315 | ₩20,355 | -0.07% | 2.1만 |
|---|
| 2026.09.01 | ₩20,342 | ₩20,368 | ₩20,315 | ₩20,355 | +0.07% | 9.9만 |
|---|
| 2026.08.31 | ₩20,315 | ₩20,342 | ₩20,288 | ₩20,301 | -0.07% | 13.8만 |
|---|
| 2026.08.28 | ₩20,248 | ₩20,328 | ₩20,221 | ₩20,315 | +0.33% | 15.1만 |
|---|
| 2026.08.27 | ₩20,248 | ₩20,288 | ₩20,234 | ₩20,275 | +0.13% | 1.6만 |
|---|
| 2026.08.26 | ₩20,248 | ₩20,275 | ₩20,248 | ₩20,261 | +0.07% | 2만 |
|---|
| 2026.08.25 | ₩20,275 | ₩20,288 | ₩20,234 | ₩20,248 | -0.13% | 18.2만 |
|---|
| 2026.08.24 | ₩20,328 | ₩20,328 | ₩20,288 | ₩20,288 | -0.20% | 5만 |
|---|
| 2026.08.21 | ₩20,315 | ₩20,328 | ₩20,301 | ₩20,315 | 0.00% | 11.2만 |
|---|
| 2026.08.20 | ₩20,315 | ₩20,342 | ₩20,315 | ₩20,342 | +0.13% | 23만 |
|---|
| 2026.08.19 | ₩20,301 | ₩20,301 | ₩20,275 | ₩20,275 | -0.13% | 20.5만 |
|---|
| 2026.08.18 | ₩20,328 | ₩20,355 | ₩20,315 | ₩20,328 | 0.00% | 3.2만 |
|---|
| 2026.08.17 | ₩20,261 | ₩20,315 | ₩20,261 | ₩20,301 | +0.20% | 6.1만 |
|---|
| 2026.08.14 | ₩20,261 | ₩20,288 | ₩20,261 | ₩20,261 | 0.00% | 7.9만 |
|---|
| 2026.08.13 | ₩20,248 | ₩20,261 | ₩20,248 | ₩20,248 | 0.00% | 4.8만 |
|---|
| 2026.08.12 | ₩20,301 | ₩20,315 | ₩20,288 | ₩20,315 | +0.07% | 8.1만 |
|---|
| 2026.08.11 | ₩20,301 | ₩20,328 | ₩20,288 | ₩20,328 | +0.13% | 2만 |
|---|
| 2026.08.10 | ₩20,315 | ₩20,342 | ₩20,301 | ₩20,328 | +0.07% | 7.4만 |
|---|
| 2026.08.07 | ₩20,301 | ₩20,315 | ₩20,288 | ₩20,301 | 0.00% | 5.3만 |
|---|
| 2026.08.06 | ₩20,315 | ₩20,342 | ₩20,301 | ₩20,342 | +0.13% | 6만 |
|---|
| 2026.08.05 | ₩20,301 | ₩20,328 | ₩20,288 | ₩20,315 | +0.07% | 4.9만 |
|---|
| 2026.08.04 | ₩20,301 | ₩20,315 | ₩20,275 | ₩20,288 | -0.07% | 9.6만 |
|---|
| 2026.08.03 | ₩20,382 | ₩20,395 | ₩20,315 | ₩20,342 | -0.20% | 3.8만 |
|---|
| 2026.07.31 | ₩20,409 | ₩20,462 | ₩20,395 | ₩20,409 | 0.00% | 22.9만 |
|---|
| 2026.07.30 | ₩20,409 | ₩20,422 | ₩20,382 | ₩20,382 | -0.13% | 7.3만 |
|---|
| 2026.07.29 | ₩20,409 | ₩20,489 | ₩20,395 | ₩20,462 | +0.26% | 10.7만 |
|---|
| 2026.07.28 | ₩20,409 | ₩20,449 | ₩20,315 | ₩20,395 | -0.07% | 13.9만 |
|---|
| 2026.07.27 | ₩20,409 | ₩20,449 | ₩20,409 | ₩20,449 | +0.20% | 10.7만 |
|---|
| 2026.07.24 | ₩20,449 | ₩20,529 | ₩20,435 | ₩20,529 | +0.39% | 13.5만 |
|---|
| 2026.07.23 | ₩20,409 | ₩20,462 | ₩20,382 | ₩20,449 | +0.20% | 8.9만 |
|---|
| 2026.07.22 | ₩20,342 | ₩20,382 | ₩20,342 | ₩20,355 | +0.07% | 13.8만 |
|---|
| 2026.07.21 | ₩20,315 | ₩20,342 | ₩20,315 | ₩20,328 | +0.07% | 9.8만 |
|---|
| 2026.07.20 | ₩20,315 | ₩20,342 | ₩20,315 | ₩20,328 | +0.07% | 10만 |
|---|
| 2026.07.17 | ₩20,288 | ₩20,328 | ₩20,288 | ₩20,315 | +0.13% | 14.8만 |
|---|
| 2026.07.16 | ₩20,301 | ₩20,301 | ₩20,275 | ₩20,301 | 0.00% | 12.3만 |
|---|
| 2026.07.15 | ₩20,355 | ₩20,355 | ₩20,275 | ₩20,288 | -0.33% | 6만 |
|---|
| 2026.07.14 | ₩20,301 | ₩20,342 | ₩20,301 | ₩20,301 | 0.00% | 2.8만 |
|---|
| 2026.07.13 | ₩20,261 | ₩20,368 | ₩20,261 | ₩20,355 | +0.46% | 13만 |
|---|
| 2026.07.10 | ₩20,275 | ₩20,315 | ₩20,261 | ₩20,288 | +0.07% | 22.8만 |
|---|
| 2026.07.09 | ₩20,288 | ₩20,301 | ₩20,248 | ₩20,248 | -0.20% | 1.8만 |
|---|
| 2026.07.08 | ₩20,221 | ₩20,328 | ₩20,221 | ₩20,301 | +0.40% | 8.2만 |
|---|
| 2026.07.07 | ₩20,234 | ₩20,275 | ₩20,167 | ₩20,275 | +0.20% | 8.1만 |
|---|
| 2026.07.06 | ₩20,261 | ₩20,301 | ₩20,234 | ₩20,234 | -0.13% | 7.1만 |
|---|
| 2026.07.02 | ₩20,275 | ₩20,288 | ₩20,261 | ₩20,275 | 0.00% | 7.3만 |
|---|
| 2026.07.01 | ₩20,288 | ₩20,315 | ₩20,275 | ₩20,288 | 0.00% | 11.3만 |
|---|
| 2026.06.30 | ₩20,275 | ₩20,301 | ₩20,275 | ₩20,288 | +0.07% | 15.6만 |
|---|
| 2026.06.29 | ₩20,315 | ₩20,328 | ₩20,288 | ₩20,288 | -0.13% | 6.9만 |
|---|
| 2026.06.26 | ₩20,315 | ₩20,328 | ₩20,301 | ₩20,328 | +0.07% | 13.1만 |
|---|
| 2026.06.25 | ₩20,248 | ₩20,328 | ₩20,248 | ₩20,301 | +0.26% | 11.3만 |
|---|
| 2026.06.24 | ₩20,261 | ₩20,315 | ₩20,261 | ₩20,315 | +0.26% | 8.2만 |
|---|
| 2026.06.23 | ₩20,543 | ₩20,556 | ₩20,516 | ₩20,556 | +0.07% | 13.7만 |
|---|
| 2026.06.22 | ₩20,502 | ₩20,543 | ₩20,502 | ₩20,529 | +0.13% | 7.8만 |
|---|
| 2026.06.18 | ₩20,476 | ₩20,516 | ₩20,476 | ₩20,516 | +0.20% | 7.5만 |
|---|
| 2026.06.17 | ₩20,476 | ₩20,569 | ₩20,476 | ₩20,556 | +0.39% | 10.9만 |
|---|
| 2026.06.16 | ₩20,476 | ₩20,489 | ₩20,462 | ₩20,476 | 0.00% | 8.5만 |
|---|
| 2026.06.15 | ₩20,476 | ₩20,489 | ₩20,435 | ₩20,476 | 0.00% | 24.3만 |
|---|
| 2026.06.12 | ₩20,516 | ₩20,543 | ₩20,502 | ₩20,516 | 0.00% | 12.1만 |
|---|
| 2026.06.11 | ₩20,610 | ₩20,610 | ₩20,502 | ₩20,516 | -0.46% | 41.7만 |
|---|
| 2026.06.10 | ₩20,569 | ₩20,636 | ₩20,569 | ₩20,623 | +0.26% | 11.4만 |
|---|
| 2026.06.09 | ₩20,583 | ₩20,623 | ₩20,476 | ₩20,583 | 0.00% | 13.5만 |
|---|
| 2026.06.08 | ₩20,610 | ₩20,610 | ₩20,543 | ₩20,610 | 0.00% | 30만 |
|---|
| 2026.06.05 | ₩20,529 | ₩20,636 | ₩20,529 | ₩20,610 | +0.39% | 15.6만 |
|---|
| 2026.06.04 | ₩20,529 | ₩20,529 | ₩20,489 | ₩20,502 | -0.13% | 43.1만 |
|---|
| 2026.06.03 | ₩20,529 | ₩20,569 | ₩20,529 | ₩20,543 | +0.07% | 10.8만 |
|---|
| 2026.06.02 | ₩20,516 | ₩20,516 | ₩20,489 | ₩20,502 | -0.07% | 7.4만 |
|---|
| 2026.06.01 | ₩20,476 | ₩20,556 | ₩20,476 | ₩20,516 | +0.20% | 18만 |
|---|
| 2026.05.29 | ₩20,502 | ₩20,516 | ₩20,476 | ₩20,489 | -0.07% | 33.1만 |
|---|
| 2026.05.28 | ₩20,543 | ₩20,556 | ₩20,502 | ₩20,516 | -0.13% | 14.6만 |
|---|
| 2026.05.27 | ₩20,516 | ₩20,543 | ₩20,502 | ₩20,516 | 0.00% | 12.5만 |
|---|
| 2026.05.26 | ₩20,569 | ₩20,610 | ₩20,502 | ₩20,516 | -0.26% | 206.1만 |
|---|
| 2026.05.22 | ₩20,543 | ₩20,610 | ₩20,543 | ₩20,596 | +0.26% | 18.8만 |
|---|
| 2026.05.21 | ₩20,636 | ₩20,650 | ₩20,556 | ₩20,583 | -0.26% | 46.8만 |
|---|
| 2026.05.20 | ₩20,690 | ₩20,703 | ₩20,596 | ₩20,596 | -0.45% | 20.7만 |
|---|
| 2026.05.19 | ₩20,690 | ₩20,757 | ₩20,690 | ₩20,717 | +0.13% | 100.2만 |
|---|
| 2026.05.18 | ₩20,677 | ₩20,703 | ₩20,623 | ₩20,677 | 0.00% | 26.2만 |
|---|
| 2026.05.15 | ₩20,623 | ₩20,690 | ₩20,623 | ₩20,690 | +0.32% | 18.6만 |
|---|
| 2026.05.14 | ₩20,556 | ₩20,583 | ₩20,529 | ₩20,583 | +0.13% | 15.8만 |
|---|
| 2026.05.13 | ₩20,543 | ₩20,596 | ₩20,543 | ₩20,569 | +0.13% | 19.1만 |
|---|
| 2026.05.12 | ₩20,583 | ₩20,610 | ₩20,569 | ₩20,569 | -0.07% | 14.6만 |
|---|
| 2026.05.11 | ₩20,489 | ₩20,543 | ₩20,489 | ₩20,529 | +0.20% | 18만 |
|---|
| 2026.05.08 | ₩20,529 | ₩20,529 | ₩20,489 | ₩20,489 | -0.20% | 5.5만 |
|---|
| 2026.05.07 | ₩20,462 | ₩20,569 | ₩20,462 | ₩20,569 | +0.52% | 13.9만 |
|---|
| 2026.05.06 | ₩20,502 | ₩20,502 | ₩20,462 | ₩20,476 | -0.13% | 39.9만 |
|---|
| 2026.05.05 | ₩20,529 | ₩20,556 | ₩20,516 | ₩20,529 | 0.00% | 12.4만 |
|---|
| 2026.05.04 | ₩20,462 | ₩20,610 | ₩20,462 | ₩20,583 | +0.59% | 16.7만 |
|---|
| 2026.05.01 | ₩20,489 | ₩20,516 | ₩20,462 | ₩20,516 | +0.13% | 18.8만 |
|---|
| 2026.04.30 | ₩20,569 | ₩20,569 | ₩20,516 | ₩20,529 | -0.20% | 10.7만 |
|---|
| 2026.04.29 | ₩20,529 | ₩20,610 | ₩20,529 | ₩20,569 | +0.20% | 21.6만 |
|---|
| 2026.04.28 | ₩20,489 | ₩20,529 | ₩20,489 | ₩20,516 | +0.13% | 11.1만 |
|---|
| 2026.04.27 | ₩20,476 | ₩20,502 | ₩20,476 | ₩20,476 | 0.00% | 18.3만 |
|---|
| 2026.04.24 | ₩20,476 | ₩20,529 | ₩20,476 | ₩20,489 | +0.07% | 17.6만 |
|---|
| 2026.04.23 | ₩20,489 | ₩20,556 | ₩20,462 | ₩20,502 | +0.07% | 17.5만 |
|---|
| 2026.04.22 | ₩20,462 | ₩20,502 | ₩20,462 | ₩20,476 | +0.07% | 20.6만 |
|---|
| 2026.04.21 | ₩20,462 | ₩20,516 | ₩20,462 | ₩20,489 | +0.13% | 42.2만 |
|---|
| 2026.04.20 | ₩20,435 | ₩20,476 | ₩20,422 | ₩20,449 | +0.07% | 28만 |
|---|
| 2026.04.17 | ₩20,435 | ₩20,462 | ₩20,395 | ₩20,435 | 0.00% | 29.1만 |
|---|
| 2026.04.16 | ₩20,462 | ₩20,529 | ₩20,462 | ₩20,502 | +0.20% | 24.6만 |
|---|
| 2026.04.15 | ₩20,476 | ₩20,502 | ₩20,462 | ₩20,476 | 0.00% | 19.7만 |
|---|
| 2026.04.14 | ₩20,516 | ₩20,516 | ₩20,435 | ₩20,462 | -0.26% | 29만 |
|---|
| 2026.04.13 | ₩20,610 | ₩20,610 | ₩20,516 | ₩20,516 | -0.46% | 21.7만 |
|---|
| 2026.04.10 | ₩20,502 | ₩20,596 | ₩20,489 | ₩20,583 | +0.39% | 35.8만 |
|---|
| 2026.04.09 | ₩20,543 | ₩20,569 | ₩20,476 | ₩20,502 | -0.20% | 42.4만 |
|---|
| 2026.04.08 | ₩20,462 | ₩20,583 | ₩20,435 | ₩20,516 | +0.26% | 244.4만 |
|---|
| 2026.04.07 | ₩20,690 | ₩20,757 | ₩20,650 | ₩20,650 | -0.19% | 33.7만 |
|---|
| 2026.04.06 | ₩20,650 | ₩20,703 | ₩20,636 | ₩20,636 | -0.06% | 40.6만 |
|---|
| 2026.04.02 | ₩20,811 | ₩20,811 | ₩20,663 | ₩20,677 | -0.64% | 53.8만 |
|---|
| 2026.04.01 | ₩20,730 | ₩20,770 | ₩20,703 | ₩20,744 | +0.06% | 46.5만 |
|---|
| 2026.03.31 | ₩20,878 | ₩20,891 | ₩20,757 | ₩20,770 | -0.51% | 140.3만 |
|---|
| 2026.03.30 | ₩20,971 | ₩20,998 | ₩20,918 | ₩20,985 | +0.06% | 52.1만 |
|---|
| 2026.03.27 | ₩20,971 | ₩21,052 | ₩20,971 | ₩21,012 | +0.19% | 100.9만 |
|---|
| 2026.03.26 | ₩20,824 | ₩20,971 | ₩20,824 | ₩20,945 | +0.58% | 65.8만 |
|---|
| 2026.03.25 | ₩20,797 | ₩20,824 | ₩20,770 | ₩20,797 | 0.00% | 24.7만 |
|---|
| 2026.03.24 | ₩20,904 | ₩20,958 | ₩20,851 | ₩20,918 | +0.06% | 70.4만 |
|---|
| 2026.03.23 | ₩20,945 | ₩20,945 | ₩20,770 | ₩20,851 | -0.45% | 47.1만 |
|---|
| 2026.03.20 | ₩20,824 | ₩20,998 | ₩20,824 | ₩20,958 | +0.64% | 58만 |
|---|
| 2026.03.19 | ₩20,931 | ₩20,945 | ₩20,770 | ₩20,784 | -0.70% | 44.1만 |
|---|
| 2026.03.18 | ₩20,784 | ₩20,851 | ₩20,757 | ₩20,851 | +0.32% | 37.9만 |
|---|
| 2026.03.17 | ₩20,824 | ₩20,824 | ₩20,730 | ₩20,730 | -0.45% | 36.7만 |
|---|
| 2026.03.16 | ₩20,864 | ₩20,864 | ₩20,770 | ₩20,824 | -0.19% | 38.5만 |
|---|
| 2026.03.13 | ₩20,797 | ₩20,904 | ₩20,757 | ₩20,878 | +0.39% | 48.7만 |
|---|
| 2026.03.12 | ₩20,770 | ₩20,851 | ₩20,744 | ₩20,824 | +0.26% | 142.5만 |
|---|
| 2026.03.11 | ₩20,623 | ₩20,717 | ₩20,623 | ₩20,703 | +0.39% | 36.7만 |
|---|
| 2026.03.10 | ₩20,636 | ₩20,650 | ₩20,569 | ₩20,650 | +0.06% | 34.2만 |
|---|
| 2026.03.09 | ₩20,811 | ₩20,811 | ₩20,610 | ₩20,623 | -0.90% | 76.5만 |
|---|
| 2026.03.06 | ₩20,744 | ₩20,744 | ₩20,650 | ₩20,717 | -0.13% | 243.4만 |
|---|
| 2026.03.05 | ₩20,569 | ₩20,636 | ₩20,556 | ₩20,636 | +0.33% | 40.4만 |
|---|
| 2026.03.04 | ₩20,623 | ₩20,623 | ₩20,529 | ₩20,529 | -0.45% | 11만 |
|---|
| 2026.03.03 | ₩20,636 | ₩20,663 | ₩20,556 | ₩20,596 | -0.19% | 157.9만 |
|---|
| 2026.03.02 | ₩20,583 | ₩20,596 | ₩20,516 | ₩20,556 | -0.13% | 31.6만 |
|---|
| 2026.02.27 | ₩20,516 | ₩20,556 | ₩20,516 | ₩20,543 | +0.13% | 14.9만 |
|---|
| 2026.02.26 | ₩20,449 | ₩20,516 | ₩20,449 | ₩20,502 | +0.26% | 8.8만 |
|---|
| 2026.02.25 | ₩20,489 | ₩20,489 | ₩20,476 | ₩20,476 | -0.07% | 9.7만 |
|---|
| 2026.02.24 | ₩20,516 | ₩20,529 | ₩20,476 | ₩20,502 | -0.07% | 19.7만 |
|---|
| 2026.02.23 | ₩20,449 | ₩20,489 | ₩20,449 | ₩20,489 | +0.20% | 15.6만 |
|---|
| 2026.02.20 | ₩20,462 | ₩20,476 | ₩20,435 | ₩20,449 | -0.07% | 9.6만 |
|---|
| 2026.02.19 | ₩20,476 | ₩20,489 | ₩20,449 | ₩20,462 | -0.07% | 10.6만 |
|---|
| 2026.02.18 | ₩20,476 | ₩20,476 | ₩20,435 | ₩20,449 | -0.13% | 9.1만 |
|---|
| 2026.02.17 | ₩20,435 | ₩20,502 | ₩20,435 | ₩20,476 | +0.20% | 20.8만 |
|---|
| 2026.02.13 | ₩20,449 | ₩20,462 | ₩20,449 | ₩20,462 | +0.07% | 16.9만 |
|---|
| 2026.02.12 | ₩20,435 | ₩20,489 | ₩20,435 | ₩20,476 | +0.20% | 18.7만 |
|---|
| 2026.02.11 | ₩20,435 | ₩20,476 | ₩20,435 | ₩20,449 | +0.07% | 9.7만 |
|---|
| 2026.02.10 | ₩20,409 | ₩20,435 | ₩20,395 | ₩20,435 | +0.13% | 14.8만 |
|---|
| 2026.02.09 | ₩20,462 | ₩20,462 | ₩20,422 | ₩20,422 | -0.20% | 4.4만 |
|---|
| 2026.02.06 | ₩20,502 | ₩20,502 | ₩20,449 | ₩20,449 | -0.26% | 12.3만 |
|---|
| 2026.02.05 | ₩20,502 | ₩20,529 | ₩20,489 | ₩20,489 | -0.07% | 12.8만 |
|---|
| 2026.02.04 | ₩20,476 | ₩20,502 | ₩20,449 | ₩20,489 | +0.07% | 19.8만 |
|---|
| 2026.02.03 | ₩20,435 | ₩20,489 | ₩20,435 | ₩20,449 | +0.07% | 11만 |
|---|
| 2026.02.02 | ₩20,462 | ₩20,489 | ₩20,422 | ₩20,435 | -0.13% | 12.1만 |
|---|
| 2026.01.30 | ₩20,462 | ₩20,476 | ₩20,435 | ₩20,449 | -0.07% | 34.4만 |
|---|
| 2026.01.29 | ₩20,449 | ₩20,476 | ₩20,435 | ₩20,449 | 0.00% | 6.4만 |
|---|
| 2026.01.28 | ₩20,409 | ₩20,462 | ₩20,409 | ₩20,449 | +0.20% | 12.9만 |
|---|
| 2026.01.27 | ₩20,409 | ₩20,422 | ₩20,395 | ₩20,422 | +0.07% | 11만 |
|---|
| 2026.01.26 | ₩20,435 | ₩20,435 | ₩20,395 | ₩20,409 | -0.13% | 3.6만 |
|---|
| 2026.01.23 | ₩20,422 | ₩20,435 | ₩20,342 | ₩20,409 | -0.07% | 6.1만 |
|---|
| 2026.01.22 | ₩20,368 | ₩20,395 | ₩20,368 | ₩20,382 | +0.07% | 10.7만 |
|---|
| 2026.01.21 | ₩20,435 | ₩20,435 | ₩20,395 | ₩20,409 | -0.13% | 5.2만 |
|---|
| 2026.01.20 | ₩20,489 | ₩20,489 | ₩20,435 | ₩20,449 | -0.20% | 35.9만 |
|---|
| 2026.01.16 | ₩20,395 | ₩20,422 | ₩20,395 | ₩20,409 | +0.07% | 9만 |
|---|
| 2026.01.15 | ₩20,368 | ₩20,409 | ₩20,368 | ₩20,409 | +0.20% | 12.9만 |
|---|
| 2026.01.14 | ₩20,409 | ₩20,422 | ₩20,395 | ₩20,409 | 0.00% | 29.2만 |
|---|
| 2026.01.13 | ₩20,382 | ₩20,409 | ₩20,382 | ₩20,395 | +0.07% | 9.3만 |
|---|
| 2026.01.12 | ₩20,422 | ₩20,422 | ₩20,382 | ₩20,409 | -0.07% | 15.4만 |
|---|
| 2026.01.09 | ₩20,395 | ₩20,422 | ₩20,382 | ₩20,395 | 0.00% | 8.6만 |
|---|
| 2026.01.08 | ₩20,435 | ₩20,435 | ₩20,342 | ₩20,409 | -0.13% | 13만 |
|---|
| 2026.01.07 | ₩20,409 | ₩20,422 | ₩20,395 | ₩20,422 | +0.07% | 7.9만 |
|---|
| 2026.01.06 | ₩20,435 | ₩20,435 | ₩20,395 | ₩20,422 | -0.07% | 7.8만 |
|---|
| 2026.01.05 | ₩20,449 | ₩20,449 | ₩20,395 | ₩20,422 | -0.13% | 12.1만 |
|---|
| 2026.01.02 | ₩20,449 | ₩20,476 | ₩20,449 | ₩20,462 | +0.07% | 34.7만 |
|---|
| 2025.12.31 | ₩20,435 | ₩20,449 | ₩20,422 | ₩20,449 | +0.07% | 12.8만 |
|---|
| 2025.12.30 | ₩20,462 | ₩20,462 | ₩20,422 | ₩20,435 | -0.13% | 8.1만 |
|---|
| 2025.12.29 | ₩20,449 | ₩20,462 | ₩20,435 | ₩20,449 | 0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩20,435 | ₩20,462 | ₩20,422 | ₩20,449 | +0.07% | 20.6만 |
|---|
| 2025.12.24 | ₩20,529 | ₩20,529 | ₩20,422 | ₩20,449 | -0.39% | 4.6만 |
|---|
| 2025.12.23 | ₩20,703 | ₩20,730 | ₩20,677 | ₩20,690 | -0.06% | 1.5만 |
|---|
| 2025.12.22 | ₩20,677 | ₩20,730 | ₩20,677 | ₩20,703 | +0.13% | 9.7만 |
|---|
| 2025.12.19 | ₩20,690 | ₩20,717 | ₩20,690 | ₩20,703 | +0.06% | 11.5만 |
|---|
| 2025.12.18 | ₩20,730 | ₩20,730 | ₩20,677 | ₩20,703 | -0.13% | 17.1만 |
|---|
| 2025.12.17 | ₩20,717 | ₩20,770 | ₩20,690 | ₩20,744 | +0.13% | 5.9만 |
|---|
| 2025.12.16 | ₩20,717 | ₩20,744 | ₩20,703 | ₩20,730 | +0.06% | 16.2만 |
|---|
| 2025.12.15 | ₩20,717 | ₩20,730 | ₩20,717 | ₩20,730 | +0.06% | 7.9만 |
|---|
| 2025.12.12 | ₩20,703 | ₩20,744 | ₩20,703 | ₩20,730 | +0.13% | 9.4만 |
|---|
| 2025.12.11 | ₩20,677 | ₩20,703 | ₩20,650 | ₩20,690 | +0.06% | 14.6만 |
|---|
| 2025.12.10 | ₩20,730 | ₩20,757 | ₩20,663 | ₩20,677 | -0.26% | 15.5만 |
|---|
| 2025.12.09 | ₩20,717 | ₩20,757 | ₩20,703 | ₩20,757 | +0.19% | 10.6만 |
|---|
| 2025.12.08 | ₩20,677 | ₩20,730 | ₩20,677 | ₩20,730 | +0.26% | 4.3만 |
|---|
| 2025.12.05 | ₩20,650 | ₩20,690 | ₩20,650 | ₩20,677 | +0.13% | 15.7만 |
|---|
| 2025.12.04 | ₩20,677 | ₩20,690 | ₩20,650 | ₩20,650 | -0.13% | 17.7만 |
|---|
| 2025.12.03 | ₩20,677 | ₩20,677 | ₩20,636 | ₩20,663 | -0.06% | 13.7만 |
|---|
| 2025.12.02 | ₩20,677 | ₩20,717 | ₩20,663 | ₩20,677 | 0.00% | 22.8만 |
|---|
| 2025.12.01 | ₩20,744 | ₩20,744 | ₩20,690 | ₩20,703 | -0.19% | 10만 |
|---|
| 2025.11.28 | ₩20,636 | ₩20,677 | ₩20,636 | ₩20,677 | +0.19% | 9.8만 |
|---|
| 2025.11.26 | ₩20,677 | ₩20,703 | ₩20,650 | ₩20,677 | 0.00% | 6.7만 |
|---|
| 2025.11.25 | ₩20,757 | ₩20,757 | ₩20,663 | ₩20,677 | -0.39% | 40.9만 |
|---|
| 2025.11.24 | ₩20,770 | ₩20,824 | ₩20,757 | ₩20,757 | -0.06% | 8.8만 |
|---|
| 2025.11.21 | ₩20,864 | ₩20,864 | ₩20,797 | ₩20,811 | -0.26% | 21.2만 |
|---|
| 2025.11.20 | ₩20,784 | ₩20,864 | ₩20,757 | ₩20,864 | +0.39% | 13.9만 |
|---|
| 2025.11.19 | ₩20,878 | ₩20,878 | ₩20,811 | ₩20,851 | -0.13% | 25.8만 |
|---|
| 2025.11.18 | ₩20,864 | ₩20,891 | ₩20,837 | ₩20,864 | 0.00% | 16.1만 |
|---|
| 2025.11.17 | ₩20,784 | ₩20,878 | ₩20,784 | ₩20,837 | +0.26% | 16.8만 |
|---|
| 2025.11.14 | ₩20,824 | ₩20,851 | ₩20,770 | ₩20,811 | -0.06% | 26.3만 |
|---|
| 2025.11.13 | ₩20,770 | ₩20,824 | ₩20,757 | ₩20,797 | +0.13% | 25.1만 |
|---|
| 2025.11.12 | ₩20,703 | ₩20,730 | ₩20,677 | ₩20,703 | 0.00% | 15.7만 |
|---|
| 2025.11.11 | ₩20,690 | ₩20,690 | ₩20,663 | ₩20,663 | -0.13% | 9.2만 |
|---|
| 2025.11.10 | ₩20,784 | ₩20,784 | ₩20,663 | ₩20,703 | -0.39% | 26.8만 |
|---|
| 2025.11.07 | ₩20,770 | ₩20,824 | ₩20,757 | ₩20,770 | 0.00% | 16.2만 |
|---|
| 2025.11.06 | ₩20,744 | ₩20,811 | ₩20,744 | ₩20,757 | +0.06% | 22.6만 |
|---|
| 2025.11.05 | ₩20,784 | ₩20,784 | ₩20,757 | ₩20,770 | -0.06% | 5.1만 |
|---|
| 2025.11.04 | ₩20,851 | ₩20,851 | ₩20,770 | ₩20,797 | -0.26% | 37.4만 |
|---|
| 2025.11.03 | ₩20,744 | ₩20,784 | ₩20,730 | ₩20,770 | +0.13% | 100.1만 |
|---|
| 2025.10.31 | ₩20,703 | ₩20,730 | ₩20,677 | ₩20,717 | +0.06% | 32만 |
|---|
| 2025.10.30 | ₩20,690 | ₩20,730 | ₩20,677 | ₩20,717 | +0.13% | 19만 |
|---|
| 2025.10.29 | ₩20,623 | ₩20,690 | ₩20,596 | ₩20,677 | +0.26% | 10.7만 |
|---|
| 2025.10.28 | ₩20,596 | ₩20,650 | ₩20,596 | ₩20,610 | +0.07% | 4.2만 |
|---|
| 2025.10.27 | ₩20,596 | ₩20,623 | ₩20,569 | ₩20,569 | -0.13% | 10.8만 |
|---|
| 2025.10.24 | ₩20,636 | ₩20,650 | ₩20,569 | ₩20,623 | -0.06% | 51.8만 |
|---|
| 2025.10.23 | ₩20,703 | ₩20,717 | ₩20,677 | ₩20,690 | -0.06% | 4.3만 |
|---|
| 2025.10.22 | ₩20,690 | ₩20,744 | ₩20,677 | ₩20,703 | +0.06% | 15.3만 |
|---|
| 2025.10.21 | ₩20,650 | ₩20,690 | ₩20,650 | ₩20,677 | +0.13% | 20.3만 |
|---|
| 2025.10.20 | ₩20,650 | ₩20,677 | ₩20,650 | ₩20,663 | +0.06% | 23.8만 |
|---|
| 2025.10.17 | ₩20,784 | ₩20,918 | ₩20,690 | ₩20,703 | -0.39% | 37.3만 |
|---|
| 2025.10.16 | ₩20,623 | ₩20,878 | ₩20,623 | ₩20,717 | +0.45% | 57.5만 |
|---|
| 2025.10.15 | ₩20,703 | ₩20,703 | ₩20,623 | ₩20,650 | -0.26% | 18.5만 |
|---|
| 2025.10.14 | ₩20,837 | ₩20,891 | ₩20,703 | ₩20,717 | -0.58% | 27.3만 |
|---|
| 2025.10.13 | ₩20,811 | ₩20,811 | ₩20,744 | ₩20,744 | -0.32% | 16.1만 |
|---|
| 2025.10.10 | ₩20,744 | ₩20,878 | ₩20,730 | ₩20,878 | +0.65% | 103.5만 |
|---|