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 | ₩109,575 | ₩110,310 | ₩108,880 | ₩109,962 | +0.35% | 2.6천 |
| 2026.10.08 | ₩107,196 | ₩108,867 | ₩107,196 | ₩108,760 | +1.46% | 7.6천 |
| 2026.10.07 | ₩109,789 | ₩109,856 | ₩107,317 | ₩108,145 | -1.50% | 7.2천 |
| 2026.10.06 | ₩111,873 | ₩112,234 | ₩111,539 | ₩111,847 | -0.02% | 1.1만 |
| 2026.10.05 | ₩109,989 | ₩111,927 | ₩108,760 | ₩110,791 | +0.73% | 1.1만 |
| 2026.10.02 | ₩110,056 | ₩110,991 | ₩109,989 | ₩110,056 | 0.00% | 1.1만 |
| 2026.10.01 | ₩106,248 | ₩108,239 | ₩104,738 | ₩107,945 | +1.60% | 3.1만 |
| 2026.09.30 | ₩107,731 | ₩107,731 | ₩105,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,860 |
| -1.74% |
| 2.8만 |
| 2026.09.29 | ₩107,544 | ₩107,611 | ₩105,967 | ₩106,996 | -0.51% | 8.8천 |
|---|
| 2026.09.28 | ₩107,731 | ₩108,172 | ₩106,208 | ₩107,196 | -0.50% | 6.3만 |
|---|
| 2026.09.25 | ₩108,052 | ₩108,934 | ₩107,998 | ₩108,880 | +0.77% | 2.2천 |
|---|
| 2026.09.24 | ₩108,199 | ₩108,466 | ₩107,571 | ₩108,212 | +0.01% | 3.6천 |
|---|
| 2026.09.23 | ₩109,709 | ₩110,190 | ₩109,121 | ₩109,121 | -0.54% | 1.7천 |
|---|
| 2026.09.22 | ₩111,325 | ₩111,325 | ₩110,163 | ₩110,724 | -0.54% | 5.6천 |
|---|
| 2026.09.21 | ₩109,361 | ₩110,484 | ₩109,321 | ₩109,829 | +0.43% | 3.8만 |
|---|
| 2026.09.18 | ₩109,134 | ₩109,228 | ₩108,506 | ₩109,228 | +0.09% | 2만 |
|---|
| 2026.09.17 | ₩110,617 | ₩110,644 | ₩109,882 | ₩109,882 | -0.66% | 1.8천 |
|---|
| 2026.09.16 | ₩110,243 | ₩110,791 | ₩107,063 | ₩108,680 | -1.42% | 9.6천 |
|---|
| 2026.09.15 | ₩110,591 | ₩110,684 | ₩109,722 | ₩109,829 | -0.69% | 2.2천 |
|---|
| 2026.09.14 | ₩111,178 | ₩111,219 | ₩110,871 | ₩110,911 | -0.24% | 4.9천 |
|---|
| 2026.09.11 | ₩113,183 | ₩113,183 | ₩112,942 | ₩112,956 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩112,101 | ₩112,101 | ₩111,005 | ₩111,205 | -0.80% | 8.6천 |
|---|
| 2026.09.09 | ₩114,920 | ₩114,920 | ₩113,276 | ₩113,397 | -1.33% | 2.4천 |
|---|
| 2026.09.08 | ₩117,379 | ₩117,379 | ₩115,802 | ₩115,909 | -1.25% | 4.3천 |
|---|
| 2026.09.04 | ₩116,163 | ₩117,472 | ₩116,163 | ₩117,365 | +1.04% | 2.1천 |
|---|
| 2026.09.03 | ₩116,791 | ₩117,045 | ₩116,791 | ₩117,045 | +0.22% | 1.2천 |
|---|
| 2026.09.02 | ₩114,078 | ₩115,455 | ₩113,945 | ₩115,201 | +0.98% | 7.1천 |
|---|
| 2026.09.01 | ₩114,519 | ₩115,054 | ₩113,156 | ₩113,477 | -0.91% | 3.4만 |
|---|
| 2026.08.31 | ₩115,989 | ₩116,203 | ₩115,722 | ₩116,203 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩120,532 | ₩120,532 | ₩117,325 | ₩117,325 | -2.66% | 4.1천 |
|---|
| 2026.08.27 | ₩120,332 | ₩120,332 | ₩120,212 | ₩120,212 | -0.10% | 1.6천 |
|---|
| 2026.08.26 | ₩117,967 | ₩120,078 | ₩117,967 | ₩120,065 | +1.78% | 1.9천 |
|---|
| 2026.08.25 | ₩118,181 | ₩118,581 | ₩118,141 | ₩118,581 | +0.34% | 6.2천 |
|---|
| 2026.08.24 | ₩120,265 | ₩120,265 | ₩118,288 | ₩118,742 | -1.27% | 1.1만 |
|---|
| 2026.08.21 | ₩121,107 | ₩121,107 | ₩120,252 | ₩120,626 | -0.40% | 9.3천 |
|---|
| 2026.08.20 | ₩120,105 | ₩120,653 | ₩119,410 | ₩119,530 | -0.48% | 4.8천 |
|---|
| 2026.08.19 | ₩123,793 | ₩124,140 | ₩121,401 | ₩121,468 | -1.88% | 5.1천 |
|---|
| 2026.08.18 | ₩124,194 | ₩124,194 | ₩122,296 | ₩122,296 | -1.53% | 9.9천 |
|---|
| 2026.08.17 | ₩126,506 | ₩126,506 | ₩125,918 | ₩126,118 | -0.31% | 2.9천 |
|---|
| 2026.08.14 | ₩126,786 | ₩126,786 | ₩126,091 | ₩126,666 | -0.09% | 1.9천 |
|---|
| 2026.08.13 | ₩125,610 | ₩126,786 | ₩124,982 | ₩125,891 | +0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩125,610 | ₩125,610 | ₩124,474 | ₩125,062 | -0.44% | 3.2천 |
|---|
| 2026.08.11 | ₩124,274 | ₩124,408 | ₩123,913 | ₩124,234 | -0.03% | 1.6천 |
|---|
| 2026.08.10 | ₩123,606 | ₩123,980 | ₩123,205 | ₩123,205 | -0.32% | 1.3천 |
|---|
| 2026.08.07 | ₩122,938 | ₩124,501 | ₩122,858 | ₩124,207 | +1.03% | 8.6천 |
|---|
| 2026.08.06 | ₩121,601 | ₩123,392 | ₩120,840 | ₩120,893 | -0.58% | 4.4천 |
|---|
| 2026.08.05 | ₩124,127 | ₩124,274 | ₩121,829 | ₩121,829 | -1.85% | 6.8천 |
|---|
| 2026.08.04 | ₩119,838 | ₩123,552 | ₩119,838 | ₩123,299 | +2.89% | 8.7천 |
|---|
| 2026.08.03 | ₩116,256 | ₩119,076 | ₩116,256 | ₩119,063 | +2.41% | 8.6천 |
|---|
| 2026.07.31 | ₩117,593 | ₩117,593 | ₩114,920 | ₩116,684 | -0.77% | 5.5천 |
|---|
| 2026.07.30 | ₩116,550 | ₩116,804 | ₩114,920 | ₩116,804 | +0.22% | 5천 |
|---|
| 2026.07.29 | ₩118,381 | ₩118,381 | ₩114,746 | ₩114,746 | -3.07% | 4.6천 |
|---|
| 2026.07.28 | ₩117,593 | ₩119,169 | ₩117,593 | ₩118,875 | +1.09% | 6천 |
|---|
| 2026.07.27 | ₩119,490 | ₩120,265 | ₩117,553 | ₩118,769 | -0.60% | 2만 |
|---|
| 2026.07.24 | ₩118,314 | ₩119,664 | ₩117,593 | ₩117,994 | -0.27% | 4.8천 |
|---|
| 2026.07.23 | ₩116,791 | ₩117,593 | ₩116,256 | ₩116,898 | +0.09% | 4.4천 |
|---|
| 2026.07.22 | ₩118,728 | ₩118,929 | ₩117,900 | ₩117,913 | -0.69% | 2.1천 |
|---|
| 2026.07.21 | ₩117,005 | ₩118,060 | ₩117,005 | ₩118,060 | +0.90% | 3.8천 |
|---|
| 2026.07.20 | ₩118,154 | ₩118,154 | ₩115,735 | ₩115,735 | -2.05% | 1.4천 |
|---|
| 2026.07.17 | ₩116,844 | ₩118,929 | ₩116,844 | ₩117,646 | +0.69% | 3.6천 |
|---|
| 2026.07.16 | ₩116,577 | ₩119,504 | ₩116,577 | ₩119,103 | +2.17% | 1.9만 |
|---|
| 2026.07.15 | ₩118,608 | ₩118,929 | ₩117,085 | ₩117,900 | -0.60% | 3.5천 |
|---|
| 2026.07.14 | ₩117,766 | ₩118,167 | ₩117,593 | ₩117,833 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩117,459 | ₩117,847 | ₩116,256 | ₩116,737 | -0.61% | 1.7천 |
|---|
| 2026.07.10 | ₩118,769 | ₩118,769 | ₩117,593 | ₩118,141 | -0.53% | 2.2천 |
|---|
| 2026.07.09 | ₩116,550 | ₩119,236 | ₩116,550 | ₩118,234 | +1.44% | 3.4천 |
|---|
| 2026.07.08 | ₩115,976 | ₩115,976 | ₩113,317 | ₩115,147 | -0.71% | 1.7만 |
|---|
| 2026.07.07 | ₩120,653 | ₩120,653 | ₩117,606 | ₩117,659 | -2.48% | 1.8천 |
|---|
| 2026.07.06 | ₩119,985 | ₩121,147 | ₩119,985 | ₩120,439 | +0.38% | 2만 |
|---|
| 2026.07.02 | ₩121,962 | ₩123,258 | ₩117,606 | ₩119,517 | -2.01% | 2.3만 |
|---|
| 2026.07.01 | ₩121,615 | ₩122,884 | ₩120,492 | ₩120,813 | -0.66% | 1.4만 |
|---|
| 2026.06.30 | ₩121,027 | ₩123,205 | ₩121,027 | ₩123,018 | +1.65% | 4만 |
|---|
| 2026.06.29 | ₩120,198 | ₩121,040 | ₩118,261 | ₩121,040 | +0.70% | 5.7만 |
|---|
| 2026.06.26 | ₩118,929 | ₩120,826 | ₩118,929 | ₩120,025 | +0.92% | 6.6천 |
|---|
| 2026.06.25 | ₩120,813 | ₩123,031 | ₩120,265 | ₩120,893 | +0.07% | 1.9만 |
|---|
| 2026.06.24 | ₩118,421 | ₩120,265 | ₩117,953 | ₩118,809 | +0.33% | 4.1천 |
|---|
| 2026.06.23 | ₩117,112 | ₩118,969 | ₩116,524 | ₩117,847 | +0.63% | 3.2천 |
|---|
| 2026.06.22 | ₩120,265 | ₩120,760 | ₩119,169 | ₩120,118 | -0.12% | 3.1천 |
|---|
| 2026.06.18 | ₩118,929 | ₩119,263 | ₩117,593 | ₩119,196 | +0.22% | 9.6천 |
|---|
| 2026.06.17 | ₩119,851 | ₩121,601 | ₩116,457 | ₩116,724 | -2.61% | 2.1천 |
|---|
| 2026.06.16 | ₩121,601 | ₩121,762 | ₩119,570 | ₩120,118 | -1.22% | 1.9천 |
|---|
| 2026.06.15 | ₩122,176 | ₩122,938 | ₩120,359 | ₩120,359 | -1.49% | 4.1천 |
|---|
| 2026.06.12 | ₩118,715 | ₩120,372 | ₩118,394 | ₩119,544 | +0.70% | 6.3천 |
|---|
| 2026.06.11 | ₩113,584 | ₩118,181 | ₩113,584 | ₩117,940 | +3.84% | 1.7만 |
|---|
| 2026.06.10 | ₩115,989 | ₩117,178 | ₩112,181 | ₩112,234 | -3.24% | 7.7천 |
|---|
| 2026.06.09 | ₩115,388 | ₩118,114 | ₩111,178 | ₩115,602 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩114,412 | ₩115,187 | ₩113,584 | ₩113,758 | -0.57% | 6.5천 |
|---|
| 2026.06.05 | ₩116,497 | ₩116,497 | ₩112,782 | ₩113,370 | -2.68% | 1.3만 |
|---|
| 2026.06.04 | ₩117,593 | ₩118,515 | ₩116,791 | ₩118,020 | +0.36% | 3.4천 |
|---|
| 2026.06.03 | ₩116,470 | ₩117,392 | ₩115,989 | ₩117,098 | +0.54% | 5천 |
|---|
| 2026.06.02 | ₩115,989 | ₩117,299 | ₩115,775 | ₩117,259 | +1.09% | 9.5천 |
|---|
| 2026.06.01 | ₩114,386 | ₩115,642 | ₩113,584 | ₩115,241 | +0.75% | 4.7천 |
|---|
| 2026.05.29 | ₩115,882 | ₩115,989 | ₩115,054 | ₩115,415 | -0.40% | 2.3천 |
|---|
| 2026.05.28 | ₩114,359 | ₩115,749 | ₩113,584 | ₩115,080 | +0.63% | 3.3천 |
|---|
| 2026.05.27 | ₩116,403 | ₩116,403 | ₩114,827 | ₩114,867 | -1.32% | 6.3천 |
|---|
| 2026.05.26 | ₩113,651 | ₩115,655 | ₩113,651 | ₩115,655 | +1.76% | 1.6만 |
|---|
| 2026.05.22 | ₩111,178 | ₩112,488 | ₩110,898 | ₩112,154 | +0.88% | 1.3만 |
|---|
| 2026.05.21 | ₩108,773 | ₩110,898 | ₩107,971 | ₩110,377 | +1.47% | 6천 |
|---|
| 2026.05.20 | ₩107,170 | ₩109,856 | ₩106,368 | ₩109,856 | +2.51% | 4.7천 |
|---|
| 2026.05.19 | ₩107,170 | ₩107,170 | ₩105,352 | ₩106,208 | -0.90% | 1.4만 |
|---|
| 2026.05.18 | ₩108,893 | ₩109,575 | ₩107,838 | ₩108,239 | -0.60% | 1만 |
|---|
| 2026.05.15 | ₩110,484 | ₩110,484 | ₩108,225 | ₩108,586 | -1.72% | 2.4만 |
|---|
| 2026.05.14 | ₩112,234 | ₩112,782 | ₩111,793 | ₩112,234 | 0.00% | 7천 |
|---|
| 2026.05.13 | ₩111,178 | ₩111,486 | ₩110,377 | ₩111,272 | +0.08% | 4.1천 |
|---|
| 2026.05.12 | ₩112,729 | ₩112,969 | ₩109,428 | ₩111,847 | -0.78% | 1만 |
|---|
| 2026.05.11 | ₩114,265 | ₩114,386 | ₩113,156 | ₩113,303 | -0.84% | 6.2천 |
|---|
| 2026.05.08 | ₩114,452 | ₩114,452 | ₩113,370 | ₩113,971 | -0.42% | 1.6만 |
|---|
| 2026.05.07 | ₩117,312 | ₩117,593 | ₩113,089 | ₩113,103 | -3.59% | 4.4천 |
|---|
| 2026.05.06 | ₩114,426 | ₩116,296 | ₩114,386 | ₩116,016 | +1.39% | 2.2만 |
|---|
| 2026.05.05 | ₩110,550 | ₩112,181 | ₩110,550 | ₩111,873 | +1.20% | 1만 |
|---|
| 2026.05.04 | ₩109,775 | ₩111,178 | ₩108,773 | ₩109,067 | -0.65% | 1.1만 |
|---|
| 2026.05.01 | ₩111,486 | ₩111,486 | ₩110,297 | ₩110,564 | -0.83% | 3.7만 |
|---|
| 2026.04.30 | ₩107,971 | ₩110,684 | ₩107,971 | ₩110,430 | +2.28% | 1.3만 |
|---|
| 2026.04.29 | ₩108,653 | ₩108,653 | ₩106,368 | ₩107,130 | -1.40% | 1.6만 |
|---|
| 2026.04.28 | ₩110,256 | ₩111,045 | ₩108,426 | ₩108,573 | -1.53% | 3천 |
|---|
| 2026.04.27 | ₩110,978 | ₩111,980 | ₩110,377 | ₩110,871 | -0.10% | 6.3천 |
|---|
| 2026.04.24 | ₩111,178 | ₩111,753 | ₩109,989 | ₩110,778 | -0.36% | 4천 |
|---|
| 2026.04.23 | ₩110,096 | ₩111,245 | ₩107,971 | ₩110,297 | +0.18% | 4.9천 |
|---|
| 2026.04.22 | ₩113,236 | ₩113,464 | ₩109,976 | ₩110,256 | -2.63% | 4.8천 |
|---|
| 2026.04.21 | ₩112,916 | ₩114,426 | ₩110,550 | ₩111,232 | -1.49% | 1.8만 |
|---|
| 2026.04.20 | ₩110,470 | ₩112,635 | ₩110,470 | ₩112,501 | +1.84% | 7.4천 |
|---|
| 2026.04.17 | ₩108,693 | ₩112,448 | ₩108,693 | ₩111,192 | +2.30% | 2만 |
|---|
| 2026.04.16 | ₩107,023 | ₩107,971 | ₩106,368 | ₩106,983 | -0.04% | 6천 |
|---|
| 2026.04.15 | ₩107,303 | ₩107,544 | ₩106,368 | ₩106,715 | -0.55% | 3.3천 |
|---|
| 2026.04.14 | ₩106,742 | ₩107,664 | ₩106,488 | ₩107,223 | +0.45% | 1.3만 |
|---|
| 2026.04.13 | ₩103,161 | ₩106,194 | ₩103,161 | ₩106,194 | +2.94% | 8천 |
|---|
| 2026.04.10 | ₩104,858 | ₩104,858 | ₩103,762 | ₩103,976 | -0.84% | 6.1천 |
|---|
| 2026.04.09 | ₩103,789 | ₩104,898 | ₩103,161 | ₩104,751 | +0.93% | 1.3만 |
|---|
| 2026.04.08 | ₩103,976 | ₩105,259 | ₩103,174 | ₩104,270 | +0.28% | 1.9만 |
|---|
| 2026.04.07 | ₩97,816 | ₩99,419 | ₩97,335 | ₩98,604 | +0.81% | 2.5만 |
|---|
| 2026.04.06 | ₩97,401 | ₩98,377 | ₩96,613 | ₩98,364 | +0.99% | 3.9만 |
|---|
| 2026.04.02 | ₩94,261 | ₩99,152 | ₩94,261 | ₩97,415 | +3.35% | 2.2만 |
|---|
| 2026.04.01 | ₩96,800 | ₩98,390 | ₩96,800 | ₩97,415 | +0.64% | 2.4만 |
|---|
| 2026.03.31 | ₩92,765 | ₩96,773 | ₩92,430 | ₩95,758 | +3.23% | 9.5천 |
|---|
| 2026.03.30 | ₩93,807 | ₩93,807 | ₩90,132 | ₩90,453 | -3.58% | 6.8천 |
|---|
| 2026.03.27 | ₩94,208 | ₩94,208 | ₩91,589 | ₩91,949 | -2.40% | 1.3만 |
|---|
| 2026.03.26 | ₩96,052 | ₩97,669 | ₩95,050 | ₩95,050 | -1.04% | 5.3천 |
|---|
| 2026.03.25 | ₩98,310 | ₩98,938 | ₩95,811 | ₩98,003 | -0.31% | 1.4만 |
|---|
| 2026.03.24 | ₩93,647 | ₩97,174 | ₩93,353 | ₩96,493 | +3.04% | 1.5만 |
|---|
| 2026.03.23 | ₩94,876 | ₩97,816 | ₩94,488 | ₩95,183 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩94,876 | ₩94,876 | ₩90,333 | ₩91,589 | -3.46% | 1.7만 |
|---|
| 2026.03.19 | ₩93,272 | ₩96,867 | ₩93,272 | ₩95,865 | +2.78% | 8.6천 |
|---|
| 2026.03.18 | ₩96,479 | ₩97,615 | ₩95,370 | ₩95,370 | -1.15% | 8.5천 |
|---|
| 2026.03.17 | ₩96,105 | ₩98,083 | ₩96,105 | ₩97,161 | +1.10% | 7.5천 |
|---|
| 2026.03.16 | ₩96,025 | ₩97,348 | ₩95,597 | ₩95,597 | -0.45% | 9.5천 |
|---|
| 2026.03.13 | ₩95,678 | ₩96,479 | ₩93,874 | ₩94,114 | -1.63% | 1.1만 |
|---|
| 2026.03.12 | ₩96,426 | ₩96,747 | ₩94,368 | ₩94,381 | -2.12% | 1.8만 |
|---|
| 2026.03.11 | ₩98,444 | ₩99,486 | ₩97,281 | ₩98,470 | +0.03% | 9.5천 |
|---|
| 2026.03.10 | ₩100,488 | ₩102,092 | ₩98,885 | ₩99,005 | -1.48% | 9.9천 |
|---|
| 2026.03.09 | ₩96,586 | ₩100,194 | ₩93,753 | ₩100,007 | +3.54% | 2.3만 |
|---|
| 2026.03.06 | ₩99,686 | ₩99,686 | ₩97,281 | ₩98,056 | -1.64% | 3.2만 |
|---|
| 2026.03.05 | ₩104,404 | ₩105,312 | ₩101,557 | ₩103,041 | -1.31% | 2.4만 |
|---|
| 2026.03.04 | ₩107,103 | ₩107,103 | ₩104,497 | ₩106,047 | -0.99% | 6.6천 |
|---|
| 2026.03.03 | ₩104,791 | ₩106,902 | ₩101,130 | ₩105,914 | +1.07% | 1.8만 |
|---|
| 2026.03.02 | ₩106,101 | ₩110,176 | ₩106,101 | ₩109,815 | +3.50% | 2.8만 |
|---|
| 2026.02.27 | ₩107,664 | ₩108,038 | ₩106,101 | ₩107,945 | +0.26% | 5.9천 |
|---|
| 2026.02.26 | ₩109,909 | ₩110,109 | ₩107,464 | ₩109,722 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩109,415 | ₩109,455 | ₩107,424 | ₩109,014 | -0.37% | 1.6만 |
|---|
| 2026.02.24 | ₩106,194 | ₩108,426 | ₩106,194 | ₩108,185 | +1.87% | 4천 |
|---|
| 2026.02.23 | ₩109,334 | ₩109,401 | ₩105,205 | ₩106,114 | -2.95% | 1.3만 |
|---|
| 2026.02.20 | ₩107,838 | ₩110,911 | ₩107,838 | ₩110,043 | +2.04% | 1.3만 |
|---|
| 2026.02.19 | ₩108,132 | ₩108,773 | ₩107,317 | ₩108,706 | +0.53% | 2만 |
|---|
| 2026.02.18 | ₩108,092 | ₩110,123 | ₩107,704 | ₩108,827 | +0.68% | 1만 |
|---|
| 2026.02.17 | ₩107,290 | ₩108,359 | ₩105,299 | ₩107,784 | +0.46% | 1.9만 |
|---|
| 2026.02.13 | ₩105,299 | ₩108,506 | ₩104,404 | ₩107,464 | +2.06% | 1.6만 |
|---|
| 2026.02.12 | ₩110,109 | ₩110,911 | ₩104,591 | ₩105,566 | -4.13% | 2.5만 |
|---|
| 2026.02.11 | ₩110,430 | ₩110,925 | ₩107,597 | ₩108,586 | -1.67% | 1.2만 |
|---|
| 2026.02.10 | ₩109,321 | ₩110,109 | ₩108,987 | ₩109,254 | -0.06% | 9.1천 |
|---|
| 2026.02.09 | ₩108,813 | ₩109,802 | ₩108,118 | ₩109,428 | +0.56% | 3.1만 |
|---|
| 2026.02.06 | ₩105,125 | ₩109,361 | ₩105,125 | ₩109,187 | +3.86% | 7.7만 |
|---|
| 2026.02.05 | ₩102,479 | ₩104,363 | ₩102,092 | ₩102,600 | +0.12% | 4.4만 |
|---|
| 2026.02.04 | ₩103,000 | ₩104,591 | ₩101,691 | ₩103,695 | +0.67% | 2.3만 |
|---|
| 2026.02.03 | ₩102,894 | ₩103,909 | ₩100,248 | ₩102,266 | -0.61% | 2만 |
|---|
| 2026.02.02 | ₩99,686 | ₩102,479 | ₩99,686 | ₩101,958 | +2.28% | 2만 |
|---|
| 2026.01.30 | ₩101,023 | ₩101,156 | ₩99,419 | ₩100,154 | -0.86% | 2.1만 |
|---|
| 2026.01.29 | ₩103,428 | ₩103,428 | ₩99,927 | ₩102,145 | -1.24% | 1.6만 |
|---|
| 2026.01.28 | ₩103,308 | ₩103,615 | ₩102,119 | ₩102,546 | -0.74% | 8.5천 |
|---|
| 2026.01.27 | ₩103,000 | ₩103,161 | ₩102,453 | ₩103,014 | +0.01% | 5.4천 |
|---|
| 2026.01.26 | ₩103,562 | ₩104,404 | ₩102,787 | ₩103,107 | -0.44% | 6.8천 |
|---|
| 2026.01.23 | ₩105,219 | ₩105,219 | ₩102,680 | ₩103,294 | -1.83% | 1.3만 |
|---|
| 2026.01.22 | ₩106,542 | ₩107,370 | ₩105,072 | ₩105,299 | -1.17% | 1.5만 |
|---|
| 2026.01.21 | ₩102,666 | ₩106,408 | ₩102,666 | ₩105,352 | +2.62% | 12.5만 |
|---|
| 2026.01.20 | ₩101,891 | ₩103,548 | ₩101,183 | ₩101,637 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩105,192 | ₩105,205 | ₩104,310 | ₩104,564 | -0.60% | 1.1만 |
|---|
| 2026.01.15 | ₩103,642 | ₩106,020 | ₩103,642 | ₩105,286 | +1.59% | 1.5만 |
|---|
| 2026.01.14 | ₩102,573 | ₩103,041 | ₩102,306 | ₩102,787 | +0.21% | 9.5천 |
|---|
| 2026.01.13 | ₩102,626 | ₩103,174 | ₩101,758 | ₩102,506 | -0.12% | 5.3천 |
|---|
| 2026.01.12 | ₩100,943 | ₩102,252 | ₩100,582 | ₩102,172 | +1.22% | 1만 |
|---|
| 2026.01.09 | ₩100,889 | ₩102,078 | ₩100,889 | ₩101,878 | +0.98% | 3.4만 |
|---|
| 2026.01.08 | ₩98,925 | ₩100,421 | ₩98,885 | ₩100,261 | +1.35% | 1.1만 |
|---|
| 2026.01.07 | ₩100,943 | ₩100,943 | ₩99,032 | ₩99,513 | -1.42% | 1.5만 |
|---|
| 2026.01.06 | ₩97,695 | ₩101,063 | ₩97,415 | ₩100,943 | +3.32% | 1.5만 |
|---|
| 2026.01.05 | ₩96,199 | ₩98,724 | ₩96,199 | ₩98,163 | +2.04% | 3.1만 |
|---|
| 2026.01.02 | ₩93,259 | ₩95,905 | ₩93,259 | ₩95,544 | +2.45% | 6.9만 |
|---|
| 2025.12.31 | ₩94,662 | ₩94,662 | ₩93,139 | ₩93,139 | -1.61% | 4.3천 |
|---|
| 2025.12.30 | ₩95,945 | ₩95,945 | ₩95,143 | ₩95,143 | -0.84% | 7.3천 |
|---|
| 2025.12.29 | ₩96,760 | ₩96,760 | ₩95,464 | ₩95,905 | -0.88% | 7.4천 |
|---|
| 2025.12.26 | ₩96,800 | ₩97,041 | ₩96,600 | ₩97,041 | +0.25% | 1.7천 |
|---|
| 2025.12.24 | ₩96,613 | ₩97,094 | ₩96,613 | ₩97,081 | +0.48% | 800 |
|---|
| 2025.12.23 | ₩97,281 | ₩97,428 | ₩96,867 | ₩97,054 | -0.23% | 4.1천 |
|---|
| 2025.12.22 | ₩97,174 | ₩98,217 | ₩97,174 | ₩97,695 | +0.54% | 7.8천 |
|---|
| 2025.12.19 | ₩94,956 | ₩96,239 | ₩94,956 | ₩96,052 | +1.15% | 6.5천 |
|---|
| 2025.12.18 | ₩95,116 | ₩95,958 | ₩94,328 | ₩94,515 | -0.63% | 9.1천 |
|---|
| 2025.12.17 | ₩94,742 | ₩96,226 | ₩93,500 | ₩93,767 | -1.03% | 3.8만 |
|---|
| 2025.12.16 | ₩95,731 | ₩95,731 | ₩93,540 | ₩94,662 | -1.12% | 8천 |
|---|
| 2025.12.15 | ₩97,014 | ₩97,214 | ₩95,290 | ₩95,811 | -1.24% | 1.4만 |
|---|
| 2025.12.12 | ₩99,152 | ₩99,152 | ₩95,731 | ₩96,132 | -3.05% | 3.3만 |
|---|
| 2025.12.11 | ₩97,361 | ₩99,018 | ₩97,321 | ₩98,778 | +1.45% | 5.5천 |
|---|
| 2025.12.10 | ₩93,780 | ₩97,428 | ₩93,780 | ₩96,920 | +3.35% | 1.4만 |
|---|
| 2025.12.09 | ₩93,326 | ₩94,876 | ₩93,312 | ₩93,312 | -0.01% | 5.1천 |
|---|
| 2025.12.08 | ₩94,087 | ₩94,542 | ₩93,446 | ₩93,606 | -0.51% | 3.8천 |
|---|
| 2025.12.05 | ₩94,528 | ₩95,517 | ₩94,301 | ₩94,475 | -0.06% | 7.2천 |
|---|
| 2025.12.04 | ₩93,793 | ₩94,822 | ₩93,379 | ₩94,422 | +0.67% | 5.6천 |
|---|
| 2025.12.03 | ₩92,471 | ₩93,673 | ₩92,203 | ₩93,553 | +1.17% | 2.1만 |
|---|
| 2025.12.02 | ₩94,074 | ₩94,074 | ₩92,243 | ₩92,243 | -1.95% | 1.3만 |
|---|
| 2025.12.01 | ₩92,430 | ₩94,208 | ₩92,377 | ₩92,858 | +0.46% | 1.8만 |
|---|
| 2025.11.28 | ₩93,139 | ₩94,208 | ₩93,112 | ₩93,900 | +0.82% | 7.5천 |
|---|
| 2025.11.26 | ₩92,805 | ₩94,368 | ₩92,805 | ₩93,125 | +0.35% | 2.1만 |
|---|
| 2025.11.25 | ₩89,117 | ₩92,230 | ₩89,117 | ₩92,043 | +3.28% | 1.4만 |
|---|
| 2025.11.24 | ₩87,807 | ₩89,183 | ₩87,807 | ₩88,649 | +0.96% | 4.5천 |
|---|
| 2025.11.21 | ₩83,798 | ₩87,981 | ₩83,798 | ₩86,938 | +3.75% | 1.4만 |
|---|
| 2025.11.20 | ₩87,700 | ₩88,622 | ₩83,010 | ₩83,023 | -5.33% | 2.1만 |
|---|
| 2025.11.19 | ₩85,762 | ₩86,110 | ₩84,961 | ₩86,016 | +0.30% | 1.7천 |
|---|
| 2025.11.18 | ₩84,119 | ₩86,350 | ₩84,105 | ₩85,642 | +1.81% | 1.6만 |
|---|
| 2025.11.17 | ₩87,887 | ₩88,208 | ₩84,653 | ₩85,041 | -3.24% | 2.6만 |
|---|
| 2025.11.14 | ₩87,059 | ₩89,264 | ₩86,805 | ₩88,194 | +1.30% | 1.4만 |
|---|
| 2025.11.13 | ₩91,535 | ₩91,963 | ₩88,382 | ₩88,742 | -3.05% | 2.3만 |
|---|
| 2025.11.12 | ₩92,724 | ₩93,139 | ₩92,150 | ₩92,337 | -0.42% | 8천 |
|---|
| 2025.11.11 | ₩91,789 | ₩92,150 | ₩90,961 | ₩91,575 | -0.23% | 1.2만 |
|---|
| 2025.11.10 | ₩92,070 | ₩92,217 | ₩90,199 | ₩91,655 | -0.45% | 1.8만 |
|---|
| 2025.11.07 | ₩87,272 | ₩90,493 | ₩87,232 | ₩90,493 | +3.69% | 11.7만 |
|---|
| 2025.11.06 | ₩90,439 | ₩91,001 | ₩88,194 | ₩88,502 | -2.14% | 8.4만 |
|---|
| 2025.11.05 | ₩89,531 | ₩91,255 | ₩89,304 | ₩90,279 | +0.84% | 2.2만 |
|---|
| 2025.11.04 | ₩88,609 | ₩89,785 | ₩88,194 | ₩88,956 | +0.39% | 4.2천 |
|---|
| 2025.11.03 | ₩89,531 | ₩90,586 | ₩88,662 | ₩90,586 | +1.18% | 5.9천 |
|---|
| 2025.10.31 | ₩90,065 | ₩91,041 | ₩89,397 | ₩90,840 | +0.86% | 5.9천 |
|---|
| 2025.10.30 | ₩90,199 | ₩91,990 | ₩89,718 | ₩89,718 | -0.53% | 4.2천 |
|---|
| 2025.10.29 | ₩92,430 | ₩93,673 | ₩91,067 | ₩91,455 | -1.06% | 2.2만 |
|---|
| 2025.10.28 | ₩94,315 | ₩94,315 | ₩92,805 | ₩92,871 | -1.53% | 1.2만 |
|---|
| 2025.10.27 | ₩95,023 | ₩95,277 | ₩94,422 | ₩94,528 | -0.52% | 2.6천 |
|---|
| 2025.10.24 | ₩94,983 | ₩94,983 | ₩93,940 | ₩93,940 | -1.10% | 9.7천 |
|---|
| 2025.10.23 | ₩91,549 | ₩93,152 | ₩90,800 | ₩92,831 | +1.40% | 5.8천 |
|---|
| 2025.10.22 | ₩91,909 | ₩91,990 | ₩90,172 | ₩90,480 | -1.56% | 3천 |
|---|
| 2025.10.21 | ₩91,522 | ₩92,858 | ₩91,522 | ₩92,658 | +1.24% | 5천 |
|---|
| 2025.10.20 | ₩91,067 | ₩92,070 | ₩91,067 | ₩91,829 | +0.84% | 9천 |
|---|
| 2025.10.17 | ₩89,197 | ₩89,838 | ₩88,716 | ₩89,718 | +0.58% | 7.4천 |
|---|
| 2025.10.16 | ₩92,203 | ₩92,203 | ₩88,689 | ₩89,357 | -3.09% | 2.7만 |
|---|
| 2025.10.15 | ₩92,457 | ₩93,286 | ₩90,600 | ₩91,642 | -0.88% | 7천 |
|---|
| 2025.10.14 | ₩88,181 | ₩92,310 | ₩88,047 | ₩91,535 | +3.80% | 3.3만 |
|---|
| 2025.10.13 | ₩88,863 | ₩90,212 | ₩88,863 | ₩89,905 | +1.17% | 1.1만 |
|---|
| 2025.10.10 | ₩92,203 | ₩92,203 | ₩86,444 | ₩86,537 | -6.14% | 1.3만 |
|---|