시장 데이터를 불러오는 중
전체 종목
ProShares Ultra MidCap400 과거 주가
ProShares Ultra MidCap400 · MVV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra MidCap400 · MVV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,750 | ₩110,486 | ₩109,054 | ₩110,138 | +0.35% | 2.6천 |
| 2026.10.08 | ₩107,367 | ₩109,040 | ₩107,367 | ₩108,933 | +1.46% | 7.6천 |
| 2026.10.07 | ₩109,964 | ₩110,031 | ₩107,488 | ₩108,318 | -1.50% | 7.2천 |
| 2026.10.06 | ₩112,052 | ₩112,413 | ₩111,717 | ₩112,025 | -0.02% | 1.1만 |
| 2026.10.05 | ₩110,165 | ₩112,105 | ₩108,933 | ₩110,968 | +0.73% | 1.1만 |
| 2026.10.02 | ₩110,231 | ₩111,168 | ₩110,165 | ₩110,231 | 0.00% | 1.1만 |
| 2026.10.01 | ₩106,417 | ₩108,411 | ₩104,905 | ₩108,117 | +1.60% | 3.1만 |
| 2026.09.30 | ₩107,903 | ₩107,903 | ₩106,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,029 |
| -1.74% |
| 2.8만 |
| 2026.09.29 | ₩107,715 | ₩107,782 | ₩106,136 | ₩107,166 | -0.51% | 8.8천 |
|---|
| 2026.09.28 | ₩107,903 | ₩108,344 | ₩106,377 | ₩107,367 | -0.50% | 6.3만 |
|---|
| 2026.09.25 | ₩108,224 | ₩109,107 | ₩108,170 | ₩109,054 | +0.77% | 2.2천 |
|---|
| 2026.09.24 | ₩108,371 | ₩108,639 | ₩107,742 | ₩108,384 | +0.01% | 3.6천 |
|---|
| 2026.09.23 | ₩109,883 | ₩110,365 | ₩109,295 | ₩109,295 | -0.54% | 1.7천 |
|---|
| 2026.09.22 | ₩111,503 | ₩111,503 | ₩110,339 | ₩110,901 | -0.54% | 5.6천 |
|---|
| 2026.09.21 | ₩109,535 | ₩110,660 | ₩109,495 | ₩110,004 | +0.43% | 3.8만 |
|---|
| 2026.09.18 | ₩109,308 | ₩109,402 | ₩108,679 | ₩109,402 | +0.09% | 2만 |
|---|
| 2026.09.17 | ₩110,794 | ₩110,820 | ₩110,057 | ₩110,057 | -0.66% | 1.8천 |
|---|
| 2026.09.16 | ₩110,419 | ₩110,968 | ₩107,233 | ₩108,853 | -1.42% | 9.6천 |
|---|
| 2026.09.15 | ₩110,767 | ₩110,861 | ₩109,897 | ₩110,004 | -0.69% | 2.2천 |
|---|
| 2026.09.14 | ₩111,356 | ₩111,396 | ₩111,048 | ₩111,088 | -0.24% | 4.9천 |
|---|
| 2026.09.11 | ₩113,363 | ₩113,363 | ₩113,122 | ₩113,136 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩112,279 | ₩112,279 | ₩111,182 | ₩111,382 | -0.80% | 8.6천 |
|---|
| 2026.09.09 | ₩115,103 | ₩115,103 | ₩113,457 | ₩113,577 | -1.33% | 2.4천 |
|---|
| 2026.09.08 | ₩117,566 | ₩117,566 | ₩115,987 | ₩116,094 | -1.25% | 4.3천 |
|---|
| 2026.09.04 | ₩116,348 | ₩117,660 | ₩116,348 | ₩117,553 | +1.04% | 2.1천 |
|---|
| 2026.09.03 | ₩116,977 | ₩117,231 | ₩116,977 | ₩117,231 | +0.22% | 1.2천 |
|---|
| 2026.09.02 | ₩114,260 | ₩115,639 | ₩114,126 | ₩115,384 | +0.98% | 7.1천 |
|---|
| 2026.09.01 | ₩114,702 | ₩115,237 | ₩113,337 | ₩113,658 | -0.91% | 3.4만 |
|---|
| 2026.08.31 | ₩116,174 | ₩116,388 | ₩115,906 | ₩116,388 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩120,725 | ₩120,725 | ₩117,512 | ₩117,512 | -2.66% | 4.1천 |
|---|
| 2026.08.27 | ₩120,524 | ₩120,524 | ₩120,403 | ₩120,403 | -0.10% | 1.6천 |
|---|
| 2026.08.26 | ₩118,155 | ₩120,270 | ₩118,155 | ₩120,256 | +1.78% | 1.9천 |
|---|
| 2026.08.25 | ₩118,369 | ₩118,771 | ₩118,329 | ₩118,771 | +0.34% | 6.2천 |
|---|
| 2026.08.24 | ₩120,457 | ₩120,457 | ₩118,476 | ₩118,931 | -1.27% | 1.1만 |
|---|
| 2026.08.21 | ₩121,300 | ₩121,300 | ₩120,444 | ₩120,818 | -0.40% | 9.3천 |
|---|
| 2026.08.20 | ₩120,296 | ₩120,845 | ₩119,600 | ₩119,721 | -0.48% | 4.8천 |
|---|
| 2026.08.19 | ₩123,990 | ₩124,338 | ₩121,595 | ₩121,661 | -1.88% | 5.1천 |
|---|
| 2026.08.18 | ₩124,392 | ₩124,392 | ₩122,491 | ₩122,491 | -1.53% | 9.9천 |
|---|
| 2026.08.17 | ₩126,707 | ₩126,707 | ₩126,118 | ₩126,319 | -0.31% | 2.9천 |
|---|
| 2026.08.14 | ₩126,988 | ₩126,988 | ₩126,292 | ₩126,868 | -0.09% | 1.9천 |
|---|
| 2026.08.13 | ₩125,811 | ₩126,988 | ₩125,181 | ₩126,092 | +0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩125,811 | ₩125,811 | ₩124,673 | ₩125,262 | -0.44% | 3.2천 |
|---|
| 2026.08.11 | ₩124,472 | ₩124,606 | ₩124,111 | ₩124,432 | -0.03% | 1.6천 |
|---|
| 2026.08.10 | ₩123,803 | ₩124,178 | ₩123,401 | ₩123,401 | -0.32% | 1.3천 |
|---|
| 2026.08.07 | ₩123,134 | ₩124,700 | ₩123,053 | ₩124,405 | +1.03% | 8.6천 |
|---|
| 2026.08.06 | ₩121,795 | ₩123,589 | ₩121,032 | ₩121,086 | -0.58% | 4.4천 |
|---|
| 2026.08.05 | ₩124,325 | ₩124,472 | ₩122,023 | ₩122,023 | -1.85% | 6.8천 |
|---|
| 2026.08.04 | ₩120,029 | ₩123,749 | ₩120,029 | ₩123,495 | +2.89% | 8.7천 |
|---|
| 2026.08.03 | ₩116,442 | ₩119,266 | ₩116,442 | ₩119,252 | +2.41% | 8.6천 |
|---|
| 2026.07.31 | ₩117,780 | ₩117,780 | ₩115,103 | ₩116,870 | -0.77% | 5.5천 |
|---|
| 2026.07.30 | ₩116,736 | ₩116,990 | ₩115,103 | ₩116,990 | +0.22% | 5천 |
|---|
| 2026.07.29 | ₩118,570 | ₩118,570 | ₩114,929 | ₩114,929 | -3.07% | 4.6천 |
|---|
| 2026.07.28 | ₩117,780 | ₩119,359 | ₩117,780 | ₩119,065 | +1.09% | 6천 |
|---|
| 2026.07.27 | ₩119,681 | ₩120,457 | ₩117,740 | ₩118,958 | -0.60% | 2만 |
|---|
| 2026.07.24 | ₩118,503 | ₩119,855 | ₩117,780 | ₩118,182 | -0.27% | 4.8천 |
|---|
| 2026.07.23 | ₩116,977 | ₩117,780 | ₩116,442 | ₩117,084 | +0.09% | 4.4천 |
|---|
| 2026.07.22 | ₩118,918 | ₩119,118 | ₩118,088 | ₩118,101 | -0.69% | 2.1천 |
|---|
| 2026.07.21 | ₩117,191 | ₩118,249 | ₩117,191 | ₩118,249 | +0.90% | 3.8천 |
|---|
| 2026.07.20 | ₩118,342 | ₩118,342 | ₩115,920 | ₩115,920 | -2.05% | 1.4천 |
|---|
| 2026.07.17 | ₩117,031 | ₩119,118 | ₩117,031 | ₩117,834 | +0.69% | 3.6천 |
|---|
| 2026.07.16 | ₩116,763 | ₩119,694 | ₩116,763 | ₩119,292 | +2.17% | 1.9만 |
|---|
| 2026.07.15 | ₩118,797 | ₩119,118 | ₩117,271 | ₩118,088 | -0.60% | 3.5천 |
|---|
| 2026.07.14 | ₩117,954 | ₩118,356 | ₩117,780 | ₩118,021 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩117,646 | ₩118,034 | ₩116,442 | ₩116,923 | -0.61% | 1.7천 |
|---|
| 2026.07.10 | ₩118,958 | ₩118,958 | ₩117,780 | ₩118,329 | -0.53% | 2.2천 |
|---|
| 2026.07.09 | ₩116,736 | ₩119,426 | ₩116,736 | ₩118,423 | +1.44% | 3.4천 |
|---|
| 2026.07.08 | ₩116,161 | ₩116,161 | ₩113,497 | ₩115,331 | -0.71% | 1.7만 |
|---|
| 2026.07.07 | ₩120,845 | ₩120,845 | ₩117,793 | ₩117,847 | -2.48% | 1.8천 |
|---|
| 2026.07.06 | ₩120,176 | ₩121,340 | ₩120,176 | ₩120,631 | +0.38% | 2만 |
|---|
| 2026.07.02 | ₩122,157 | ₩123,455 | ₩117,793 | ₩119,707 | -2.01% | 2.3만 |
|---|
| 2026.07.01 | ₩121,809 | ₩123,080 | ₩120,684 | ₩121,006 | -0.66% | 1.4만 |
|---|
| 2026.06.30 | ₩121,220 | ₩123,401 | ₩121,220 | ₩123,214 | +1.65% | 4만 |
|---|
| 2026.06.29 | ₩120,390 | ₩121,233 | ₩118,449 | ₩121,233 | +0.70% | 5.7만 |
|---|
| 2026.06.26 | ₩119,118 | ₩121,019 | ₩119,118 | ₩120,216 | +0.92% | 6.6천 |
|---|
| 2026.06.25 | ₩121,006 | ₩123,227 | ₩120,457 | ₩121,086 | +0.07% | 1.9만 |
|---|
| 2026.06.24 | ₩118,610 | ₩120,457 | ₩118,141 | ₩118,998 | +0.33% | 4.1천 |
|---|
| 2026.06.23 | ₩117,298 | ₩119,159 | ₩116,709 | ₩118,034 | +0.63% | 3.2천 |
|---|
| 2026.06.22 | ₩120,457 | ₩120,952 | ₩119,359 | ₩120,310 | -0.12% | 3.1천 |
|---|
| 2026.06.18 | ₩119,118 | ₩119,453 | ₩117,780 | ₩119,386 | +0.22% | 9.6천 |
|---|
| 2026.06.17 | ₩120,042 | ₩121,795 | ₩116,642 | ₩116,910 | -2.61% | 2.1천 |
|---|
| 2026.06.16 | ₩121,795 | ₩121,956 | ₩119,761 | ₩120,310 | -1.22% | 1.9천 |
|---|
| 2026.06.15 | ₩122,371 | ₩123,134 | ₩120,551 | ₩120,551 | -1.49% | 4.1천 |
|---|
| 2026.06.12 | ₩118,904 | ₩120,564 | ₩118,583 | ₩119,734 | +0.70% | 6.3천 |
|---|
| 2026.06.11 | ₩113,765 | ₩118,369 | ₩113,765 | ₩118,128 | +3.84% | 1.7만 |
|---|
| 2026.06.10 | ₩116,174 | ₩117,365 | ₩112,360 | ₩112,413 | -3.24% | 7.7천 |
|---|
| 2026.06.09 | ₩115,572 | ₩118,302 | ₩111,356 | ₩115,786 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩114,595 | ₩115,371 | ₩113,765 | ₩113,939 | -0.57% | 6.5천 |
|---|
| 2026.06.05 | ₩116,683 | ₩116,683 | ₩112,962 | ₩113,551 | -2.68% | 1.3만 |
|---|
| 2026.06.04 | ₩117,780 | ₩118,704 | ₩116,977 | ₩118,208 | +0.36% | 3.4천 |
|---|
| 2026.06.03 | ₩116,656 | ₩117,579 | ₩116,174 | ₩117,285 | +0.54% | 5천 |
|---|
| 2026.06.02 | ₩116,174 | ₩117,486 | ₩115,960 | ₩117,445 | +1.09% | 9.5천 |
|---|
| 2026.06.01 | ₩114,568 | ₩115,826 | ₩113,765 | ₩115,424 | +0.75% | 4.7천 |
|---|
| 2026.05.29 | ₩116,067 | ₩116,174 | ₩115,237 | ₩115,598 | -0.40% | 2.3천 |
|---|
| 2026.05.28 | ₩114,541 | ₩115,933 | ₩113,765 | ₩115,264 | +0.63% | 3.3천 |
|---|
| 2026.05.27 | ₩116,589 | ₩116,589 | ₩115,010 | ₩115,050 | -1.32% | 6.3천 |
|---|
| 2026.05.26 | ₩113,832 | ₩115,839 | ₩113,832 | ₩115,839 | +1.76% | 1.6만 |
|---|
| 2026.05.22 | ₩111,356 | ₩112,667 | ₩111,075 | ₩112,333 | +0.88% | 1.3만 |
|---|
| 2026.05.21 | ₩108,947 | ₩111,075 | ₩108,144 | ₩110,553 | +1.47% | 6천 |
|---|
| 2026.05.20 | ₩107,340 | ₩110,031 | ₩106,537 | ₩110,031 | +2.51% | 4.7천 |
|---|
| 2026.05.19 | ₩107,340 | ₩107,340 | ₩105,520 | ₩106,377 | -0.90% | 1.4만 |
|---|
| 2026.05.18 | ₩109,067 | ₩109,750 | ₩108,010 | ₩108,411 | -0.60% | 1만 |
|---|
| 2026.05.15 | ₩110,660 | ₩110,660 | ₩108,398 | ₩108,759 | -1.72% | 2.4만 |
|---|
| 2026.05.14 | ₩112,413 | ₩112,962 | ₩111,971 | ₩112,413 | 0.00% | 7천 |
|---|
| 2026.05.13 | ₩111,356 | ₩111,664 | ₩110,553 | ₩111,449 | +0.08% | 4.1천 |
|---|
| 2026.05.12 | ₩112,908 | ₩113,149 | ₩109,602 | ₩112,025 | -0.78% | 1만 |
|---|
| 2026.05.11 | ₩114,447 | ₩114,568 | ₩113,337 | ₩113,484 | -0.84% | 6.2천 |
|---|
| 2026.05.08 | ₩114,635 | ₩114,635 | ₩113,551 | ₩114,153 | -0.42% | 1.6만 |
|---|
| 2026.05.07 | ₩117,499 | ₩117,780 | ₩113,270 | ₩113,283 | -3.59% | 4.4천 |
|---|
| 2026.05.06 | ₩114,608 | ₩116,482 | ₩114,568 | ₩116,201 | +1.39% | 2.2만 |
|---|
| 2026.05.05 | ₩110,727 | ₩112,360 | ₩110,727 | ₩112,052 | +1.20% | 1만 |
|---|
| 2026.05.04 | ₩109,950 | ₩111,356 | ₩108,947 | ₩109,241 | -0.65% | 1.1만 |
|---|
| 2026.05.01 | ₩111,664 | ₩111,664 | ₩110,472 | ₩110,740 | -0.83% | 3.7만 |
|---|
| 2026.04.30 | ₩108,144 | ₩110,861 | ₩108,144 | ₩110,606 | +2.28% | 1.3만 |
|---|
| 2026.04.29 | ₩108,826 | ₩108,826 | ₩106,537 | ₩107,300 | -1.40% | 1.6만 |
|---|
| 2026.04.28 | ₩110,432 | ₩111,222 | ₩108,599 | ₩108,746 | -1.53% | 3천 |
|---|
| 2026.04.27 | ₩111,155 | ₩112,159 | ₩110,553 | ₩111,048 | -0.10% | 6.3천 |
|---|
| 2026.04.24 | ₩111,356 | ₩111,931 | ₩110,165 | ₩110,954 | -0.36% | 4천 |
|---|
| 2026.04.23 | ₩110,272 | ₩111,423 | ₩108,144 | ₩110,472 | +0.18% | 4.9천 |
|---|
| 2026.04.22 | ₩113,417 | ₩113,644 | ₩110,151 | ₩110,432 | -2.63% | 4.8천 |
|---|
| 2026.04.21 | ₩113,096 | ₩114,608 | ₩110,727 | ₩111,409 | -1.49% | 1.8만 |
|---|
| 2026.04.20 | ₩110,646 | ₩112,815 | ₩110,646 | ₩112,681 | +1.84% | 7.4천 |
|---|
| 2026.04.17 | ₩108,866 | ₩112,627 | ₩108,866 | ₩111,369 | +2.30% | 2만 |
|---|
| 2026.04.16 | ₩107,193 | ₩108,144 | ₩106,537 | ₩107,153 | -0.04% | 6천 |
|---|
| 2026.04.15 | ₩107,474 | ₩107,715 | ₩106,537 | ₩106,885 | -0.55% | 3.3천 |
|---|
| 2026.04.14 | ₩106,912 | ₩107,836 | ₩106,658 | ₩107,394 | +0.45% | 1.3만 |
|---|
| 2026.04.13 | ₩103,325 | ₩106,363 | ₩103,325 | ₩106,363 | +2.94% | 8천 |
|---|
| 2026.04.10 | ₩105,025 | ₩105,025 | ₩103,928 | ₩104,142 | -0.84% | 6.1천 |
|---|
| 2026.04.09 | ₩103,954 | ₩105,065 | ₩103,325 | ₩104,918 | +0.93% | 1.3만 |
|---|
| 2026.04.08 | ₩104,142 | ₩105,427 | ₩103,339 | ₩104,436 | +0.28% | 1.9만 |
|---|
| 2026.04.07 | ₩97,972 | ₩99,578 | ₩97,490 | ₩98,761 | +0.81% | 2.5만 |
|---|
| 2026.04.06 | ₩97,557 | ₩98,534 | ₩96,767 | ₩98,520 | +0.99% | 3.9만 |
|---|
| 2026.04.02 | ₩94,411 | ₩99,310 | ₩94,411 | ₩97,570 | +3.35% | 2.2만 |
|---|
| 2026.04.01 | ₩96,954 | ₩98,547 | ₩96,954 | ₩97,570 | +0.64% | 2.4만 |
|---|
| 2026.03.31 | ₩92,912 | ₩96,928 | ₩92,578 | ₩95,910 | +3.23% | 9.5천 |
|---|
| 2026.03.30 | ₩93,956 | ₩93,956 | ₩90,276 | ₩90,597 | -3.58% | 6.8천 |
|---|
| 2026.03.27 | ₩94,358 | ₩94,358 | ₩91,735 | ₩92,096 | -2.40% | 1.3만 |
|---|
| 2026.03.26 | ₩96,205 | ₩97,824 | ₩95,201 | ₩95,201 | -1.04% | 5.3천 |
|---|
| 2026.03.25 | ₩98,467 | ₩99,096 | ₩95,964 | ₩98,159 | -0.31% | 1.4만 |
|---|
| 2026.03.24 | ₩93,796 | ₩97,329 | ₩93,501 | ₩96,647 | +3.04% | 1.5만 |
|---|
| 2026.03.23 | ₩95,027 | ₩97,972 | ₩94,639 | ₩95,335 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩95,027 | ₩95,027 | ₩90,477 | ₩91,735 | -3.46% | 1.7만 |
|---|
| 2026.03.19 | ₩93,421 | ₩97,021 | ₩93,421 | ₩96,018 | +2.78% | 8.6천 |
|---|
| 2026.03.18 | ₩96,633 | ₩97,771 | ₩95,522 | ₩95,522 | -1.15% | 8.5천 |
|---|
| 2026.03.17 | ₩96,258 | ₩98,239 | ₩96,258 | ₩97,316 | +1.10% | 7.5천 |
|---|
| 2026.03.16 | ₩96,178 | ₩97,503 | ₩95,750 | ₩95,750 | -0.45% | 9.5천 |
|---|
| 2026.03.13 | ₩95,830 | ₩96,633 | ₩94,023 | ₩94,264 | -1.63% | 1.1만 |
|---|
| 2026.03.12 | ₩96,580 | ₩96,901 | ₩94,519 | ₩94,532 | -2.12% | 1.8만 |
|---|
| 2026.03.11 | ₩98,601 | ₩99,645 | ₩97,436 | ₩98,627 | +0.03% | 9.5천 |
|---|
| 2026.03.10 | ₩100,648 | ₩102,255 | ₩99,042 | ₩99,163 | -1.48% | 9.9천 |
|---|
| 2026.03.09 | ₩96,740 | ₩100,354 | ₩93,903 | ₩100,167 | +3.54% | 2.3만 |
|---|
| 2026.03.06 | ₩99,845 | ₩99,845 | ₩97,436 | ₩98,213 | -1.64% | 3.2만 |
|---|
| 2026.03.05 | ₩104,570 | ₩105,480 | ₩101,719 | ₩103,205 | -1.31% | 2.4만 |
|---|
| 2026.03.04 | ₩107,274 | ₩107,274 | ₩104,664 | ₩106,216 | -0.99% | 6.6천 |
|---|
| 2026.03.03 | ₩104,958 | ₩107,073 | ₩101,291 | ₩106,082 | +1.07% | 1.8만 |
|---|
| 2026.03.02 | ₩106,270 | ₩110,352 | ₩106,270 | ₩109,991 | +3.50% | 2.8만 |
|---|
| 2026.02.27 | ₩107,836 | ₩108,210 | ₩106,270 | ₩108,117 | +0.26% | 5.9천 |
|---|
| 2026.02.26 | ₩110,084 | ₩110,285 | ₩107,635 | ₩109,897 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩109,589 | ₩109,629 | ₩107,595 | ₩109,187 | -0.37% | 1.6만 |
|---|
| 2026.02.24 | ₩106,363 | ₩108,599 | ₩106,363 | ₩108,358 | +1.87% | 4천 |
|---|
| 2026.02.23 | ₩109,509 | ₩109,576 | ₩105,373 | ₩106,283 | -2.95% | 1.3만 |
|---|
| 2026.02.20 | ₩108,010 | ₩111,088 | ₩108,010 | ₩110,218 | +2.04% | 1.3만 |
|---|
| 2026.02.19 | ₩108,304 | ₩108,947 | ₩107,488 | ₩108,880 | +0.53% | 2만 |
|---|
| 2026.02.18 | ₩108,264 | ₩110,298 | ₩107,876 | ₩109,000 | +0.68% | 1만 |
|---|
| 2026.02.17 | ₩107,461 | ₩108,532 | ₩105,467 | ₩107,956 | +0.46% | 1.9만 |
|---|
| 2026.02.13 | ₩105,467 | ₩108,679 | ₩104,570 | ₩107,635 | +2.06% | 1.6만 |
|---|
| 2026.02.12 | ₩110,285 | ₩111,088 | ₩104,757 | ₩105,734 | -4.13% | 2.5만 |
|---|
| 2026.02.11 | ₩110,606 | ₩111,101 | ₩107,769 | ₩108,759 | -1.67% | 1.2만 |
|---|
| 2026.02.10 | ₩109,495 | ₩110,285 | ₩109,161 | ₩109,428 | -0.06% | 9.1천 |
|---|
| 2026.02.09 | ₩108,987 | ₩109,977 | ₩108,291 | ₩109,602 | +0.56% | 3.1만 |
|---|
| 2026.02.06 | ₩105,293 | ₩109,535 | ₩105,293 | ₩109,361 | +3.86% | 7.7만 |
|---|
| 2026.02.05 | ₩102,643 | ₩104,530 | ₩102,255 | ₩102,763 | +0.12% | 4.4만 |
|---|
| 2026.02.04 | ₩103,165 | ₩104,757 | ₩101,853 | ₩103,861 | +0.67% | 2.3만 |
|---|
| 2026.02.03 | ₩103,058 | ₩104,075 | ₩100,408 | ₩102,429 | -0.61% | 2만 |
|---|
| 2026.02.02 | ₩99,845 | ₩102,643 | ₩99,845 | ₩102,121 | +2.28% | 2만 |
|---|
| 2026.01.30 | ₩101,184 | ₩101,318 | ₩99,578 | ₩100,314 | -0.86% | 2.1만 |
|---|
| 2026.01.29 | ₩103,593 | ₩103,593 | ₩100,086 | ₩102,308 | -1.24% | 1.6만 |
|---|
| 2026.01.28 | ₩103,472 | ₩103,780 | ₩102,281 | ₩102,710 | -0.74% | 8.5천 |
|---|
| 2026.01.27 | ₩103,165 | ₩103,325 | ₩102,616 | ₩103,178 | +0.01% | 5.4천 |
|---|
| 2026.01.26 | ₩103,727 | ₩104,570 | ₩102,950 | ₩103,272 | -0.44% | 6.8천 |
|---|
| 2026.01.23 | ₩105,386 | ₩105,386 | ₩102,843 | ₩103,459 | -1.83% | 1.3만 |
|---|
| 2026.01.22 | ₩106,711 | ₩107,541 | ₩105,239 | ₩105,467 | -1.17% | 1.5만 |
|---|
| 2026.01.21 | ₩102,830 | ₩106,578 | ₩102,830 | ₩105,520 | +2.62% | 12.5만 |
|---|
| 2026.01.20 | ₩102,054 | ₩103,713 | ₩101,344 | ₩101,799 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩105,360 | ₩105,373 | ₩104,476 | ₩104,731 | -0.60% | 1.1만 |
|---|
| 2026.01.15 | ₩103,807 | ₩106,189 | ₩103,807 | ₩105,453 | +1.59% | 1.5만 |
|---|
| 2026.01.14 | ₩102,736 | ₩103,205 | ₩102,469 | ₩102,950 | +0.21% | 9.5천 |
|---|
| 2026.01.13 | ₩102,790 | ₩103,339 | ₩101,920 | ₩102,669 | -0.12% | 5.3천 |
|---|
| 2026.01.12 | ₩101,103 | ₩102,415 | ₩100,742 | ₩102,335 | +1.22% | 1만 |
|---|
| 2026.01.09 | ₩101,050 | ₩102,241 | ₩101,050 | ₩102,040 | +0.98% | 3.4만 |
|---|
| 2026.01.08 | ₩99,082 | ₩100,582 | ₩99,042 | ₩100,421 | +1.35% | 1.1만 |
|---|
| 2026.01.07 | ₩101,103 | ₩101,103 | ₩99,190 | ₩99,671 | -1.42% | 1.5만 |
|---|
| 2026.01.06 | ₩97,851 | ₩101,224 | ₩97,570 | ₩101,103 | +3.32% | 1.5만 |
|---|
| 2026.01.05 | ₩96,352 | ₩98,882 | ₩96,352 | ₩98,320 | +2.04% | 3.1만 |
|---|
| 2026.01.02 | ₩93,408 | ₩96,058 | ₩93,408 | ₩95,696 | +2.45% | 6.9만 |
|---|
| 2025.12.31 | ₩94,813 | ₩94,813 | ₩93,287 | ₩93,287 | -1.61% | 4.3천 |
|---|
| 2025.12.30 | ₩96,098 | ₩96,098 | ₩95,295 | ₩95,295 | -0.84% | 7.3천 |
|---|
| 2025.12.29 | ₩96,914 | ₩96,914 | ₩95,616 | ₩96,058 | -0.88% | 7.4천 |
|---|
| 2025.12.26 | ₩96,954 | ₩97,195 | ₩96,754 | ₩97,195 | +0.25% | 1.7천 |
|---|
| 2025.12.24 | ₩96,767 | ₩97,249 | ₩96,767 | ₩97,235 | +0.48% | 800 |
|---|
| 2025.12.23 | ₩97,436 | ₩97,583 | ₩97,021 | ₩97,209 | -0.23% | 4.1천 |
|---|
| 2025.12.22 | ₩97,329 | ₩98,373 | ₩97,329 | ₩97,851 | +0.54% | 7.8천 |
|---|
| 2025.12.19 | ₩95,107 | ₩96,392 | ₩95,107 | ₩96,205 | +1.15% | 6.5천 |
|---|
| 2025.12.18 | ₩95,268 | ₩96,111 | ₩94,478 | ₩94,666 | -0.63% | 9.1천 |
|---|
| 2025.12.17 | ₩94,893 | ₩96,379 | ₩93,649 | ₩93,916 | -1.03% | 3.8만 |
|---|
| 2025.12.16 | ₩95,884 | ₩95,884 | ₩93,689 | ₩94,813 | -1.12% | 8천 |
|---|
| 2025.12.15 | ₩97,169 | ₩97,369 | ₩95,442 | ₩95,964 | -1.24% | 1.4만 |
|---|
| 2025.12.12 | ₩99,310 | ₩99,310 | ₩95,884 | ₩96,285 | -3.05% | 3.3만 |
|---|
| 2025.12.11 | ₩97,517 | ₩99,176 | ₩97,476 | ₩98,935 | +1.45% | 5.5천 |
|---|
| 2025.12.10 | ₩93,930 | ₩97,583 | ₩93,930 | ₩97,075 | +3.35% | 1.4만 |
|---|
| 2025.12.09 | ₩93,475 | ₩95,027 | ₩93,461 | ₩93,461 | -0.01% | 5.1천 |
|---|
| 2025.12.08 | ₩94,237 | ₩94,693 | ₩93,595 | ₩93,756 | -0.51% | 3.8천 |
|---|
| 2025.12.05 | ₩94,679 | ₩95,670 | ₩94,452 | ₩94,626 | -0.06% | 7.2천 |
|---|
| 2025.12.04 | ₩93,943 | ₩94,974 | ₩93,528 | ₩94,572 | +0.67% | 5.6천 |
|---|
| 2025.12.03 | ₩92,618 | ₩93,823 | ₩92,350 | ₩93,702 | +1.17% | 2.1만 |
|---|
| 2025.12.02 | ₩94,224 | ₩94,224 | ₩92,390 | ₩92,390 | -1.95% | 1.3만 |
|---|
| 2025.12.01 | ₩92,578 | ₩94,358 | ₩92,524 | ₩93,006 | +0.46% | 1.8만 |
|---|
| 2025.11.28 | ₩93,287 | ₩94,358 | ₩93,260 | ₩94,050 | +0.82% | 7.5천 |
|---|
| 2025.11.26 | ₩92,953 | ₩94,519 | ₩92,953 | ₩93,274 | +0.35% | 2.1만 |
|---|
| 2025.11.25 | ₩89,259 | ₩92,377 | ₩89,259 | ₩92,190 | +3.28% | 1.4만 |
|---|
| 2025.11.24 | ₩87,947 | ₩89,325 | ₩87,947 | ₩88,790 | +0.96% | 4.5천 |
|---|
| 2025.11.21 | ₩83,932 | ₩88,121 | ₩83,932 | ₩87,077 | +3.75% | 1.4만 |
|---|
| 2025.11.20 | ₩87,840 | ₩88,763 | ₩83,142 | ₩83,155 | -5.33% | 2.1만 |
|---|
| 2025.11.19 | ₩85,899 | ₩86,247 | ₩85,096 | ₩86,153 | +0.30% | 1.7천 |
|---|
| 2025.11.18 | ₩84,253 | ₩86,488 | ₩84,240 | ₩85,779 | +1.81% | 1.6만 |
|---|
| 2025.11.17 | ₩88,027 | ₩88,348 | ₩84,788 | ₩85,176 | -3.24% | 2.6만 |
|---|
| 2025.11.14 | ₩87,197 | ₩89,406 | ₩86,943 | ₩88,335 | +1.30% | 1.4만 |
|---|
| 2025.11.13 | ₩91,681 | ₩92,109 | ₩88,522 | ₩88,884 | -3.05% | 2.3만 |
|---|
| 2025.11.12 | ₩92,872 | ₩93,287 | ₩92,297 | ₩92,484 | -0.42% | 8천 |
|---|
| 2025.11.11 | ₩91,935 | ₩92,297 | ₩91,106 | ₩91,721 | -0.23% | 1.2만 |
|---|
| 2025.11.10 | ₩92,216 | ₩92,364 | ₩90,343 | ₩91,802 | -0.45% | 1.8만 |
|---|
| 2025.11.07 | ₩87,412 | ₩90,637 | ₩87,371 | ₩90,637 | +3.69% | 11.7만 |
|---|
| 2025.11.06 | ₩90,584 | ₩91,146 | ₩88,335 | ₩88,643 | -2.14% | 8.4만 |
|---|
| 2025.11.05 | ₩89,673 | ₩91,400 | ₩89,446 | ₩90,423 | +0.84% | 2.2만 |
|---|
| 2025.11.04 | ₩88,750 | ₩89,928 | ₩88,335 | ₩89,098 | +0.39% | 4.2천 |
|---|
| 2025.11.03 | ₩89,673 | ₩90,731 | ₩88,804 | ₩90,731 | +1.18% | 5.9천 |
|---|
| 2025.10.31 | ₩90,209 | ₩91,186 | ₩89,540 | ₩90,985 | +0.86% | 5.9천 |
|---|
| 2025.10.30 | ₩90,343 | ₩92,136 | ₩89,861 | ₩89,861 | -0.53% | 4.2천 |
|---|
| 2025.10.29 | ₩92,578 | ₩93,823 | ₩91,213 | ₩91,601 | -1.06% | 2.2만 |
|---|
| 2025.10.28 | ₩94,465 | ₩94,465 | ₩92,953 | ₩93,019 | -1.53% | 1.2만 |
|---|
| 2025.10.27 | ₩95,174 | ₩95,429 | ₩94,572 | ₩94,679 | -0.52% | 2.6천 |
|---|
| 2025.10.24 | ₩95,134 | ₩95,134 | ₩94,090 | ₩94,090 | -1.10% | 9.7천 |
|---|
| 2025.10.23 | ₩91,694 | ₩93,301 | ₩90,945 | ₩92,979 | +1.40% | 5.8천 |
|---|
| 2025.10.22 | ₩92,056 | ₩92,136 | ₩90,316 | ₩90,624 | -1.56% | 3천 |
|---|
| 2025.10.21 | ₩91,668 | ₩93,006 | ₩91,668 | ₩92,805 | +1.24% | 5천 |
|---|
| 2025.10.20 | ₩91,213 | ₩92,216 | ₩91,213 | ₩91,976 | +0.84% | 9천 |
|---|
| 2025.10.17 | ₩89,339 | ₩89,981 | ₩88,857 | ₩89,861 | +0.58% | 7.4천 |
|---|
| 2025.10.16 | ₩92,350 | ₩92,350 | ₩88,830 | ₩89,499 | -3.09% | 2.7만 |
|---|
| 2025.10.15 | ₩92,605 | ₩93,434 | ₩90,744 | ₩91,788 | -0.88% | 7천 |
|---|
| 2025.10.14 | ₩88,322 | ₩92,457 | ₩88,188 | ₩91,681 | +3.80% | 3.3만 |
|---|
| 2025.10.13 | ₩89,004 | ₩90,356 | ₩89,004 | ₩90,048 | +1.17% | 1.1만 |
|---|
| 2025.10.10 | ₩92,350 | ₩92,350 | ₩86,582 | ₩86,675 | -6.14% | 1.3만 |
|---|