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 | ₩109,650 | ₩110,386 | ₩108,955 | ₩110,038 | +0.35% | 2.6천 |
| 2026.10.08 | ₩107,270 | ₩108,942 | ₩107,270 | ₩108,835 | +1.46% | 7.6천 |
| 2026.10.07 | ₩109,864 | ₩109,931 | ₩107,391 | ₩108,220 | -1.50% | 7.2천 |
| 2026.10.06 | ₩111,950 | ₩112,311 | ₩111,616 | ₩111,924 | -0.02% | 1.1만 |
| 2026.10.05 | ₩110,065 | ₩112,004 | ₩108,835 | ₩110,867 | +0.73% | 1.1만 |
| 2026.10.02 | ₩110,132 | ₩111,068 | ₩110,065 | ₩110,132 | 0.00% | 1.1만 |
| 2026.10.01 | ₩106,321 | ₩108,313 | ₩104,810 | ₩108,019 | +1.60% | 3.1만 |
| 2026.09.30 | ₩107,805 | ₩107,805 | ₩105,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,933 |
| -1.74% |
| 2.8만 |
| 2026.09.29 | ₩107,618 | ₩107,685 | ₩106,040 | ₩107,070 | -0.51% | 8.8천 |
|---|
| 2026.09.28 | ₩107,805 | ₩108,246 | ₩106,281 | ₩107,270 | -0.50% | 6.3만 |
|---|
| 2026.09.25 | ₩108,126 | ₩109,009 | ₩108,073 | ₩108,955 | +0.77% | 2.2천 |
|---|
| 2026.09.24 | ₩108,273 | ₩108,541 | ₩107,645 | ₩108,286 | +0.01% | 3.6천 |
|---|
| 2026.09.23 | ₩109,784 | ₩110,266 | ₩109,196 | ₩109,196 | -0.54% | 1.7천 |
|---|
| 2026.09.22 | ₩111,402 | ₩111,402 | ₩110,239 | ₩110,800 | -0.54% | 5.6천 |
|---|
| 2026.09.21 | ₩109,436 | ₩110,560 | ₩109,396 | ₩109,904 | +0.43% | 3.8만 |
|---|
| 2026.09.18 | ₩109,209 | ₩109,303 | ₩108,581 | ₩109,303 | +0.09% | 2만 |
|---|
| 2026.09.17 | ₩110,693 | ₩110,720 | ₩109,958 | ₩109,958 | -0.66% | 1.8천 |
|---|
| 2026.09.16 | ₩110,319 | ₩110,867 | ₩107,136 | ₩108,754 | -1.42% | 9.6천 |
|---|
| 2026.09.15 | ₩110,667 | ₩110,760 | ₩109,797 | ₩109,904 | -0.69% | 2.2천 |
|---|
| 2026.09.14 | ₩111,255 | ₩111,295 | ₩110,947 | ₩110,988 | -0.24% | 4.9천 |
|---|
| 2026.09.11 | ₩113,261 | ₩113,261 | ₩113,020 | ₩113,034 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩112,178 | ₩112,178 | ₩111,081 | ₩111,282 | -0.80% | 8.6천 |
|---|
| 2026.09.09 | ₩114,999 | ₩114,999 | ₩113,354 | ₩113,475 | -1.33% | 2.4천 |
|---|
| 2026.09.08 | ₩117,460 | ₩117,460 | ₩115,882 | ₩115,989 | -1.25% | 4.3천 |
|---|
| 2026.09.04 | ₩116,243 | ₩117,553 | ₩116,243 | ₩117,446 | +1.04% | 2.1천 |
|---|
| 2026.09.03 | ₩116,871 | ₩117,125 | ₩116,871 | ₩117,125 | +0.22% | 1.2천 |
|---|
| 2026.09.02 | ₩114,157 | ₩115,534 | ₩114,023 | ₩115,280 | +0.98% | 7.1천 |
|---|
| 2026.09.01 | ₩114,598 | ₩115,133 | ₩113,234 | ₩113,555 | -0.91% | 3.4만 |
|---|
| 2026.08.31 | ₩116,069 | ₩116,283 | ₩115,802 | ₩116,283 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩120,615 | ₩120,615 | ₩117,406 | ₩117,406 | -2.66% | 4.1천 |
|---|
| 2026.08.27 | ₩120,415 | ₩120,415 | ₩120,295 | ₩120,295 | -0.10% | 1.6천 |
|---|
| 2026.08.26 | ₩118,048 | ₩120,161 | ₩118,048 | ₩120,147 | +1.78% | 1.9천 |
|---|
| 2026.08.25 | ₩118,262 | ₩118,663 | ₩118,222 | ₩118,663 | +0.34% | 6.2천 |
|---|
| 2026.08.24 | ₩120,348 | ₩120,348 | ₩118,369 | ₩118,824 | -1.27% | 1.1만 |
|---|
| 2026.08.21 | ₩121,190 | ₩121,190 | ₩120,335 | ₩120,709 | -0.40% | 9.3천 |
|---|
| 2026.08.20 | ₩120,188 | ₩120,736 | ₩119,492 | ₩119,613 | -0.48% | 4.8천 |
|---|
| 2026.08.19 | ₩123,878 | ₩124,226 | ₩121,485 | ₩121,551 | -1.88% | 5.1천 |
|---|
| 2026.08.18 | ₩124,279 | ₩124,279 | ₩122,381 | ₩122,381 | -1.53% | 9.9천 |
|---|
| 2026.08.17 | ₩126,593 | ₩126,593 | ₩126,004 | ₩126,205 | -0.31% | 2.9천 |
|---|
| 2026.08.14 | ₩126,874 | ₩126,874 | ₩126,178 | ₩126,753 | -0.09% | 1.9천 |
|---|
| 2026.08.13 | ₩125,697 | ₩126,874 | ₩125,068 | ₩125,978 | +0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩125,697 | ₩125,697 | ₩124,560 | ₩125,149 | -0.44% | 3.2천 |
|---|
| 2026.08.11 | ₩124,360 | ₩124,493 | ₩123,999 | ₩124,319 | -0.03% | 1.6천 |
|---|
| 2026.08.10 | ₩123,691 | ₩124,065 | ₩123,290 | ₩123,290 | -0.32% | 1.3천 |
|---|
| 2026.08.07 | ₩123,022 | ₩124,587 | ₩122,942 | ₩124,293 | +1.03% | 8.6천 |
|---|
| 2026.08.06 | ₩121,685 | ₩123,477 | ₩120,923 | ₩120,976 | -0.58% | 4.4천 |
|---|
| 2026.08.05 | ₩124,213 | ₩124,360 | ₩121,913 | ₩121,913 | -1.85% | 6.8천 |
|---|
| 2026.08.04 | ₩119,920 | ₩123,638 | ₩119,920 | ₩123,383 | +2.89% | 8.7천 |
|---|
| 2026.08.03 | ₩116,336 | ₩119,158 | ₩116,336 | ₩119,145 | +2.41% | 8.6천 |
|---|
| 2026.07.31 | ₩117,674 | ₩117,674 | ₩114,999 | ₩116,764 | -0.77% | 5.5천 |
|---|
| 2026.07.30 | ₩116,631 | ₩116,885 | ₩114,999 | ₩116,885 | +0.22% | 5천 |
|---|
| 2026.07.29 | ₩118,463 | ₩118,463 | ₩114,825 | ₩114,825 | -3.07% | 4.6천 |
|---|
| 2026.07.28 | ₩117,674 | ₩119,251 | ₩117,674 | ₩118,957 | +1.09% | 6천 |
|---|
| 2026.07.27 | ₩119,572 | ₩120,348 | ₩117,633 | ₩118,850 | -0.60% | 2만 |
|---|
| 2026.07.24 | ₩118,396 | ₩119,746 | ₩117,674 | ₩118,075 | -0.27% | 4.8천 |
|---|
| 2026.07.23 | ₩116,871 | ₩117,674 | ₩116,336 | ₩116,978 | +0.09% | 4.4천 |
|---|
| 2026.07.22 | ₩118,810 | ₩119,011 | ₩117,981 | ₩117,995 | -0.69% | 2.1천 |
|---|
| 2026.07.21 | ₩117,085 | ₩118,142 | ₩117,085 | ₩118,142 | +0.90% | 3.8천 |
|---|
| 2026.07.20 | ₩118,235 | ₩118,235 | ₩115,815 | ₩115,815 | -2.05% | 1.4천 |
|---|
| 2026.07.17 | ₩116,925 | ₩119,011 | ₩116,925 | ₩117,727 | +0.69% | 3.6천 |
|---|
| 2026.07.16 | ₩116,657 | ₩119,586 | ₩116,657 | ₩119,185 | +2.17% | 1.9만 |
|---|
| 2026.07.15 | ₩118,690 | ₩119,011 | ₩117,165 | ₩117,981 | -0.60% | 3.5천 |
|---|
| 2026.07.14 | ₩117,847 | ₩118,249 | ₩117,674 | ₩117,914 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩117,540 | ₩117,928 | ₩116,336 | ₩116,818 | -0.61% | 1.7천 |
|---|
| 2026.07.10 | ₩118,850 | ₩118,850 | ₩117,674 | ₩118,222 | -0.53% | 2.2천 |
|---|
| 2026.07.09 | ₩116,631 | ₩119,318 | ₩116,631 | ₩118,315 | +1.44% | 3.4천 |
|---|
| 2026.07.08 | ₩116,056 | ₩116,056 | ₩113,395 | ₩115,227 | -0.71% | 1.7만 |
|---|
| 2026.07.07 | ₩120,736 | ₩120,736 | ₩117,687 | ₩117,740 | -2.48% | 1.8천 |
|---|
| 2026.07.06 | ₩120,067 | ₩121,231 | ₩120,067 | ₩120,522 | +0.38% | 2만 |
|---|
| 2026.07.02 | ₩122,046 | ₩123,343 | ₩117,687 | ₩119,599 | -2.01% | 2.3만 |
|---|
| 2026.07.01 | ₩121,699 | ₩122,969 | ₩120,575 | ₩120,896 | -0.66% | 1.4만 |
|---|
| 2026.06.30 | ₩121,110 | ₩123,290 | ₩121,110 | ₩123,103 | +1.65% | 4만 |
|---|
| 2026.06.29 | ₩120,281 | ₩121,124 | ₩118,342 | ₩121,124 | +0.70% | 5.7만 |
|---|
| 2026.06.26 | ₩119,011 | ₩120,910 | ₩119,011 | ₩120,107 | +0.92% | 6.6천 |
|---|
| 2026.06.25 | ₩120,896 | ₩123,116 | ₩120,348 | ₩120,976 | +0.07% | 1.9만 |
|---|
| 2026.06.24 | ₩118,503 | ₩120,348 | ₩118,035 | ₩118,890 | +0.33% | 4.1천 |
|---|
| 2026.06.23 | ₩117,192 | ₩119,051 | ₩116,604 | ₩117,928 | +0.63% | 3.2천 |
|---|
| 2026.06.22 | ₩120,348 | ₩120,843 | ₩119,251 | ₩120,201 | -0.12% | 3.1천 |
|---|
| 2026.06.18 | ₩119,011 | ₩119,345 | ₩117,674 | ₩119,278 | +0.22% | 9.6천 |
|---|
| 2026.06.17 | ₩119,933 | ₩121,685 | ₩116,537 | ₩116,804 | -2.61% | 2.1천 |
|---|
| 2026.06.16 | ₩121,685 | ₩121,846 | ₩119,653 | ₩120,201 | -1.22% | 1.9천 |
|---|
| 2026.06.15 | ₩122,260 | ₩123,022 | ₩120,442 | ₩120,442 | -1.49% | 4.1천 |
|---|
| 2026.06.12 | ₩118,797 | ₩120,455 | ₩118,476 | ₩119,626 | +0.70% | 6.3천 |
|---|
| 2026.06.11 | ₩113,662 | ₩118,262 | ₩113,662 | ₩118,021 | +3.84% | 1.7만 |
|---|
| 2026.06.10 | ₩116,069 | ₩117,259 | ₩112,258 | ₩112,311 | -3.24% | 7.7천 |
|---|
| 2026.06.09 | ₩115,467 | ₩118,195 | ₩111,255 | ₩115,681 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩114,491 | ₩115,267 | ₩113,662 | ₩113,836 | -0.57% | 6.5천 |
|---|
| 2026.06.05 | ₩116,577 | ₩116,577 | ₩112,860 | ₩113,448 | -2.68% | 1.3만 |
|---|
| 2026.06.04 | ₩117,674 | ₩118,596 | ₩116,871 | ₩118,102 | +0.36% | 3.4천 |
|---|
| 2026.06.03 | ₩116,550 | ₩117,473 | ₩116,069 | ₩117,179 | +0.54% | 5천 |
|---|
| 2026.06.02 | ₩116,069 | ₩117,379 | ₩115,855 | ₩117,339 | +1.09% | 9.5천 |
|---|
| 2026.06.01 | ₩114,464 | ₩115,721 | ₩113,662 | ₩115,320 | +0.75% | 4.7천 |
|---|
| 2026.05.29 | ₩115,962 | ₩116,069 | ₩115,133 | ₩115,494 | -0.40% | 2.3천 |
|---|
| 2026.05.28 | ₩114,438 | ₩115,828 | ₩113,662 | ₩115,160 | +0.63% | 3.3천 |
|---|
| 2026.05.27 | ₩116,483 | ₩116,483 | ₩114,906 | ₩114,946 | -1.32% | 6.3천 |
|---|
| 2026.05.26 | ₩113,729 | ₩115,735 | ₩113,729 | ₩115,735 | +1.76% | 1.6만 |
|---|
| 2026.05.22 | ₩111,255 | ₩112,565 | ₩110,974 | ₩112,231 | +0.88% | 1.3만 |
|---|
| 2026.05.21 | ₩108,848 | ₩110,974 | ₩108,046 | ₩110,453 | +1.47% | 6천 |
|---|
| 2026.05.20 | ₩107,243 | ₩109,931 | ₩106,441 | ₩109,931 | +2.51% | 4.7천 |
|---|
| 2026.05.19 | ₩107,243 | ₩107,243 | ₩105,425 | ₩106,281 | -0.90% | 1.4만 |
|---|
| 2026.05.18 | ₩108,968 | ₩109,650 | ₩107,912 | ₩108,313 | -0.60% | 1만 |
|---|
| 2026.05.15 | ₩110,560 | ₩110,560 | ₩108,300 | ₩108,661 | -1.72% | 2.4만 |
|---|
| 2026.05.14 | ₩112,311 | ₩112,860 | ₩111,870 | ₩112,311 | 0.00% | 7천 |
|---|
| 2026.05.13 | ₩111,255 | ₩111,563 | ₩110,453 | ₩111,349 | +0.08% | 4.1천 |
|---|
| 2026.05.12 | ₩112,806 | ₩113,047 | ₩109,503 | ₩111,924 | -0.78% | 1만 |
|---|
| 2026.05.11 | ₩114,344 | ₩114,464 | ₩113,234 | ₩113,381 | -0.84% | 6.2천 |
|---|
| 2026.05.08 | ₩114,531 | ₩114,531 | ₩113,448 | ₩114,050 | -0.42% | 1.6만 |
|---|
| 2026.05.07 | ₩117,393 | ₩117,674 | ₩113,167 | ₩113,181 | -3.59% | 4.4천 |
|---|
| 2026.05.06 | ₩114,504 | ₩116,377 | ₩114,464 | ₩116,096 | +1.39% | 2.2만 |
|---|
| 2026.05.05 | ₩110,627 | ₩112,258 | ₩110,627 | ₩111,950 | +1.20% | 1만 |
|---|
| 2026.05.04 | ₩109,851 | ₩111,255 | ₩108,848 | ₩109,142 | -0.65% | 1.1만 |
|---|
| 2026.05.01 | ₩111,563 | ₩111,563 | ₩110,372 | ₩110,640 | -0.83% | 3.7만 |
|---|
| 2026.04.30 | ₩108,046 | ₩110,760 | ₩108,046 | ₩110,506 | +2.28% | 1.3만 |
|---|
| 2026.04.29 | ₩108,728 | ₩108,728 | ₩106,441 | ₩107,203 | -1.40% | 1.6만 |
|---|
| 2026.04.28 | ₩110,332 | ₩111,121 | ₩108,500 | ₩108,648 | -1.53% | 3천 |
|---|
| 2026.04.27 | ₩111,054 | ₩112,057 | ₩110,453 | ₩110,947 | -0.10% | 6.3천 |
|---|
| 2026.04.24 | ₩111,255 | ₩111,830 | ₩110,065 | ₩110,854 | -0.36% | 4천 |
|---|
| 2026.04.23 | ₩110,172 | ₩111,322 | ₩108,046 | ₩110,372 | +0.18% | 4.9천 |
|---|
| 2026.04.22 | ₩113,314 | ₩113,542 | ₩110,052 | ₩110,332 | -2.63% | 4.8천 |
|---|
| 2026.04.21 | ₩112,993 | ₩114,504 | ₩110,627 | ₩111,309 | -1.49% | 1.8만 |
|---|
| 2026.04.20 | ₩110,546 | ₩112,713 | ₩110,546 | ₩112,579 | +1.84% | 7.4천 |
|---|
| 2026.04.17 | ₩108,768 | ₩112,525 | ₩108,768 | ₩111,268 | +2.30% | 2만 |
|---|
| 2026.04.16 | ₩107,096 | ₩108,046 | ₩106,441 | ₩107,056 | -0.04% | 6천 |
|---|
| 2026.04.15 | ₩107,377 | ₩107,618 | ₩106,441 | ₩106,789 | -0.55% | 3.3천 |
|---|
| 2026.04.14 | ₩106,816 | ₩107,738 | ₩106,561 | ₩107,297 | +0.45% | 1.3만 |
|---|
| 2026.04.13 | ₩103,232 | ₩106,267 | ₩103,232 | ₩106,267 | +2.94% | 8천 |
|---|
| 2026.04.10 | ₩104,930 | ₩104,930 | ₩103,834 | ₩104,048 | -0.84% | 6.1천 |
|---|
| 2026.04.09 | ₩103,860 | ₩104,970 | ₩103,232 | ₩104,823 | +0.93% | 1.3만 |
|---|
| 2026.04.08 | ₩104,048 | ₩105,331 | ₩103,245 | ₩104,342 | +0.28% | 1.9만 |
|---|
| 2026.04.07 | ₩97,883 | ₩99,488 | ₩97,402 | ₩98,672 | +0.81% | 2.5만 |
|---|
| 2026.04.06 | ₩97,469 | ₩98,445 | ₩96,680 | ₩98,431 | +0.99% | 3.9만 |
|---|
| 2026.04.02 | ₩94,326 | ₩99,220 | ₩94,326 | ₩97,482 | +3.35% | 2.2만 |
|---|
| 2026.04.01 | ₩96,867 | ₩98,458 | ₩96,867 | ₩97,482 | +0.64% | 2.4만 |
|---|
| 2026.03.31 | ₩92,828 | ₩96,840 | ₩92,494 | ₩95,824 | +3.23% | 9.5천 |
|---|
| 2026.03.30 | ₩93,871 | ₩93,871 | ₩90,194 | ₩90,515 | -3.58% | 6.8천 |
|---|
| 2026.03.27 | ₩94,273 | ₩94,273 | ₩91,652 | ₩92,013 | -2.40% | 1.3만 |
|---|
| 2026.03.26 | ₩96,118 | ₩97,736 | ₩95,115 | ₩95,115 | -1.04% | 5.3천 |
|---|
| 2026.03.25 | ₩98,378 | ₩99,006 | ₩95,877 | ₩98,070 | -0.31% | 1.4만 |
|---|
| 2026.03.24 | ₩93,711 | ₩97,241 | ₩93,417 | ₩96,559 | +3.04% | 1.5만 |
|---|
| 2026.03.23 | ₩94,941 | ₩97,883 | ₩94,553 | ₩95,249 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩94,941 | ₩94,941 | ₩90,395 | ₩91,652 | -3.46% | 1.7만 |
|---|
| 2026.03.19 | ₩93,337 | ₩96,934 | ₩93,337 | ₩95,931 | +2.78% | 8.6천 |
|---|
| 2026.03.18 | ₩96,546 | ₩97,682 | ₩95,436 | ₩95,436 | -1.15% | 8.5천 |
|---|
| 2026.03.17 | ₩96,171 | ₩98,150 | ₩96,171 | ₩97,228 | +1.10% | 7.5천 |
|---|
| 2026.03.16 | ₩96,091 | ₩97,415 | ₩95,663 | ₩95,663 | -0.45% | 9.5천 |
|---|
| 2026.03.13 | ₩95,744 | ₩96,546 | ₩93,938 | ₩94,179 | -1.63% | 1.1만 |
|---|
| 2026.03.12 | ₩96,492 | ₩96,813 | ₩94,433 | ₩94,446 | -2.12% | 1.8만 |
|---|
| 2026.03.11 | ₩98,512 | ₩99,555 | ₩97,348 | ₩98,538 | +0.03% | 9.5천 |
|---|
| 2026.03.10 | ₩100,557 | ₩102,162 | ₩98,953 | ₩99,073 | -1.48% | 9.9천 |
|---|
| 2026.03.09 | ₩96,653 | ₩100,263 | ₩93,818 | ₩100,076 | +3.54% | 2.3만 |
|---|
| 2026.03.06 | ₩99,755 | ₩99,755 | ₩97,348 | ₩98,124 | -1.64% | 3.2만 |
|---|
| 2026.03.05 | ₩104,475 | ₩105,385 | ₩101,627 | ₩103,111 | -1.31% | 2.4만 |
|---|
| 2026.03.04 | ₩107,177 | ₩107,177 | ₩104,569 | ₩106,120 | -0.99% | 6.6천 |
|---|
| 2026.03.03 | ₩104,863 | ₩106,976 | ₩101,199 | ₩105,986 | +1.07% | 1.8만 |
|---|
| 2026.03.02 | ₩106,174 | ₩110,252 | ₩106,174 | ₩109,891 | +3.50% | 2.8만 |
|---|
| 2026.02.27 | ₩107,738 | ₩108,113 | ₩106,174 | ₩108,019 | +0.26% | 5.9천 |
|---|
| 2026.02.26 | ₩109,985 | ₩110,185 | ₩107,538 | ₩109,797 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩109,490 | ₩109,530 | ₩107,498 | ₩109,089 | -0.37% | 1.6만 |
|---|
| 2026.02.24 | ₩106,267 | ₩108,500 | ₩106,267 | ₩108,260 | +1.87% | 4천 |
|---|
| 2026.02.23 | ₩109,410 | ₩109,477 | ₩105,278 | ₩106,187 | -2.95% | 1.3만 |
|---|
| 2026.02.20 | ₩107,912 | ₩110,988 | ₩107,912 | ₩110,118 | +2.04% | 1.3만 |
|---|
| 2026.02.19 | ₩108,206 | ₩108,848 | ₩107,391 | ₩108,781 | +0.53% | 2만 |
|---|
| 2026.02.18 | ₩108,166 | ₩110,199 | ₩107,778 | ₩108,902 | +0.68% | 1만 |
|---|
| 2026.02.17 | ₩107,364 | ₩108,434 | ₩105,371 | ₩107,859 | +0.46% | 1.9만 |
|---|
| 2026.02.13 | ₩105,371 | ₩108,581 | ₩104,475 | ₩107,538 | +2.06% | 1.6만 |
|---|
| 2026.02.12 | ₩110,185 | ₩110,988 | ₩104,663 | ₩105,639 | -4.13% | 2.5만 |
|---|
| 2026.02.11 | ₩110,506 | ₩111,001 | ₩107,671 | ₩108,661 | -1.67% | 1.2만 |
|---|
| 2026.02.10 | ₩109,396 | ₩110,185 | ₩109,062 | ₩109,329 | -0.06% | 9.1천 |
|---|
| 2026.02.09 | ₩108,888 | ₩109,878 | ₩108,193 | ₩109,503 | +0.56% | 3.1만 |
|---|
| 2026.02.06 | ₩105,198 | ₩109,436 | ₩105,198 | ₩109,263 | +3.86% | 7.7만 |
|---|
| 2026.02.05 | ₩102,550 | ₩104,435 | ₩102,162 | ₩102,670 | +0.12% | 4.4만 |
|---|
| 2026.02.04 | ₩103,071 | ₩104,663 | ₩101,761 | ₩103,767 | +0.67% | 2.3만 |
|---|
| 2026.02.03 | ₩102,964 | ₩103,981 | ₩100,317 | ₩102,336 | -0.61% | 2만 |
|---|
| 2026.02.02 | ₩99,755 | ₩102,550 | ₩99,755 | ₩102,028 | +2.28% | 2만 |
|---|
| 2026.01.30 | ₩101,092 | ₩101,226 | ₩99,488 | ₩100,223 | -0.86% | 2.1만 |
|---|
| 2026.01.29 | ₩103,499 | ₩103,499 | ₩99,996 | ₩102,216 | -1.24% | 1.6만 |
|---|
| 2026.01.28 | ₩103,379 | ₩103,686 | ₩102,189 | ₩102,617 | -0.74% | 8.5천 |
|---|
| 2026.01.27 | ₩103,071 | ₩103,232 | ₩102,523 | ₩103,085 | +0.01% | 5.4천 |
|---|
| 2026.01.26 | ₩103,633 | ₩104,475 | ₩102,857 | ₩103,178 | -0.44% | 6.8천 |
|---|
| 2026.01.23 | ₩105,291 | ₩105,291 | ₩102,750 | ₩103,366 | -1.83% | 1.3만 |
|---|
| 2026.01.22 | ₩106,615 | ₩107,444 | ₩105,144 | ₩105,371 | -1.17% | 1.5만 |
|---|
| 2026.01.21 | ₩102,737 | ₩106,481 | ₩102,737 | ₩105,425 | +2.62% | 12.5만 |
|---|
| 2026.01.20 | ₩101,962 | ₩103,620 | ₩101,253 | ₩101,707 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩105,264 | ₩105,278 | ₩104,382 | ₩104,636 | -0.60% | 1.1만 |
|---|
| 2026.01.15 | ₩103,713 | ₩106,093 | ₩103,713 | ₩105,358 | +1.59% | 1.5만 |
|---|
| 2026.01.14 | ₩102,643 | ₩103,111 | ₩102,376 | ₩102,857 | +0.21% | 9.5천 |
|---|
| 2026.01.13 | ₩102,697 | ₩103,245 | ₩101,828 | ₩102,577 | -0.12% | 5.3천 |
|---|
| 2026.01.12 | ₩101,012 | ₩102,323 | ₩100,651 | ₩102,242 | +1.22% | 1만 |
|---|
| 2026.01.09 | ₩100,959 | ₩102,149 | ₩100,959 | ₩101,948 | +0.98% | 3.4만 |
|---|
| 2026.01.08 | ₩98,993 | ₩100,491 | ₩98,953 | ₩100,330 | +1.35% | 1.1만 |
|---|
| 2026.01.07 | ₩101,012 | ₩101,012 | ₩99,100 | ₩99,581 | -1.42% | 1.5만 |
|---|
| 2026.01.06 | ₩97,763 | ₩101,132 | ₩97,482 | ₩101,012 | +3.32% | 1.5만 |
|---|
| 2026.01.05 | ₩96,265 | ₩98,792 | ₩96,265 | ₩98,231 | +2.04% | 3.1만 |
|---|
| 2026.01.02 | ₩93,323 | ₩95,971 | ₩93,323 | ₩95,610 | +2.45% | 6.9만 |
|---|
| 2025.12.31 | ₩94,727 | ₩94,727 | ₩93,203 | ₩93,203 | -1.61% | 4.3천 |
|---|
| 2025.12.30 | ₩96,011 | ₩96,011 | ₩95,209 | ₩95,209 | -0.84% | 7.3천 |
|---|
| 2025.12.29 | ₩96,827 | ₩96,827 | ₩95,530 | ₩95,971 | -0.88% | 7.4천 |
|---|
| 2025.12.26 | ₩96,867 | ₩97,107 | ₩96,666 | ₩97,107 | +0.25% | 1.7천 |
|---|
| 2025.12.24 | ₩96,680 | ₩97,161 | ₩96,680 | ₩97,148 | +0.48% | 800 |
|---|
| 2025.12.23 | ₩97,348 | ₩97,495 | ₩96,934 | ₩97,121 | -0.23% | 4.1천 |
|---|
| 2025.12.22 | ₩97,241 | ₩98,284 | ₩97,241 | ₩97,763 | +0.54% | 7.8천 |
|---|
| 2025.12.19 | ₩95,021 | ₩96,305 | ₩95,021 | ₩96,118 | +1.15% | 6.5천 |
|---|
| 2025.12.18 | ₩95,182 | ₩96,024 | ₩94,393 | ₩94,580 | -0.63% | 9.1천 |
|---|
| 2025.12.17 | ₩94,807 | ₩96,292 | ₩93,564 | ₩93,831 | -1.03% | 3.8만 |
|---|
| 2025.12.16 | ₩95,797 | ₩95,797 | ₩93,604 | ₩94,727 | -1.12% | 8천 |
|---|
| 2025.12.15 | ₩97,081 | ₩97,281 | ₩95,356 | ₩95,877 | -1.24% | 1.4만 |
|---|
| 2025.12.12 | ₩99,220 | ₩99,220 | ₩95,797 | ₩96,198 | -3.05% | 3.3만 |
|---|
| 2025.12.11 | ₩97,428 | ₩99,087 | ₩97,388 | ₩98,846 | +1.45% | 5.5천 |
|---|
| 2025.12.10 | ₩93,845 | ₩97,495 | ₩93,845 | ₩96,987 | +3.35% | 1.4만 |
|---|
| 2025.12.09 | ₩93,390 | ₩94,941 | ₩93,377 | ₩93,377 | -0.01% | 5.1천 |
|---|
| 2025.12.08 | ₩94,152 | ₩94,607 | ₩93,510 | ₩93,671 | -0.51% | 3.8천 |
|---|
| 2025.12.05 | ₩94,594 | ₩95,583 | ₩94,366 | ₩94,540 | -0.06% | 7.2천 |
|---|
| 2025.12.04 | ₩93,858 | ₩94,888 | ₩93,444 | ₩94,487 | +0.67% | 5.6천 |
|---|
| 2025.12.03 | ₩92,534 | ₩93,738 | ₩92,267 | ₩93,617 | +1.17% | 2.1만 |
|---|
| 2025.12.02 | ₩94,139 | ₩94,139 | ₩92,307 | ₩92,307 | -1.95% | 1.3만 |
|---|
| 2025.12.01 | ₩92,494 | ₩94,273 | ₩92,441 | ₩92,922 | +0.46% | 1.8만 |
|---|
| 2025.11.28 | ₩93,203 | ₩94,273 | ₩93,176 | ₩93,965 | +0.82% | 7.5천 |
|---|
| 2025.11.26 | ₩92,869 | ₩94,433 | ₩92,869 | ₩93,189 | +0.35% | 2.1만 |
|---|
| 2025.11.25 | ₩89,178 | ₩92,294 | ₩89,178 | ₩92,106 | +3.28% | 1.4만 |
|---|
| 2025.11.24 | ₩87,867 | ₩89,245 | ₩87,867 | ₩88,710 | +0.96% | 4.5천 |
|---|
| 2025.11.21 | ₩83,856 | ₩88,041 | ₩83,856 | ₩86,998 | +3.75% | 1.4만 |
|---|
| 2025.11.20 | ₩87,760 | ₩88,683 | ₩83,067 | ₩83,080 | -5.33% | 2.1만 |
|---|
| 2025.11.19 | ₩85,821 | ₩86,169 | ₩85,019 | ₩86,076 | +0.30% | 1.7천 |
|---|
| 2025.11.18 | ₩84,177 | ₩86,410 | ₩84,163 | ₩85,701 | +1.81% | 1.6만 |
|---|
| 2025.11.17 | ₩87,948 | ₩88,269 | ₩84,712 | ₩85,099 | -3.24% | 2.6만 |
|---|
| 2025.11.14 | ₩87,119 | ₩89,325 | ₩86,865 | ₩88,255 | +1.30% | 1.4만 |
|---|
| 2025.11.13 | ₩91,598 | ₩92,026 | ₩88,442 | ₩88,803 | -3.05% | 2.3만 |
|---|
| 2025.11.12 | ₩92,788 | ₩93,203 | ₩92,213 | ₩92,401 | -0.42% | 8천 |
|---|
| 2025.11.11 | ₩91,852 | ₩92,213 | ₩91,023 | ₩91,638 | -0.23% | 1.2만 |
|---|
| 2025.11.10 | ₩92,133 | ₩92,280 | ₩90,261 | ₩91,719 | -0.45% | 1.8만 |
|---|
| 2025.11.07 | ₩87,333 | ₩90,555 | ₩87,292 | ₩90,555 | +3.69% | 11.7만 |
|---|
| 2025.11.06 | ₩90,502 | ₩91,063 | ₩88,255 | ₩88,563 | -2.14% | 8.4만 |
|---|
| 2025.11.05 | ₩89,592 | ₩91,317 | ₩89,365 | ₩90,341 | +0.84% | 2.2만 |
|---|
| 2025.11.04 | ₩88,670 | ₩89,846 | ₩88,255 | ₩89,017 | +0.39% | 4.2천 |
|---|
| 2025.11.03 | ₩89,592 | ₩90,649 | ₩88,723 | ₩90,649 | +1.18% | 5.9천 |
|---|
| 2025.10.31 | ₩90,127 | ₩91,103 | ₩89,459 | ₩90,903 | +0.86% | 5.9천 |
|---|
| 2025.10.30 | ₩90,261 | ₩92,053 | ₩89,780 | ₩89,780 | -0.53% | 4.2천 |
|---|
| 2025.10.29 | ₩92,494 | ₩93,738 | ₩91,130 | ₩91,518 | -1.06% | 2.2만 |
|---|
| 2025.10.28 | ₩94,380 | ₩94,380 | ₩92,869 | ₩92,935 | -1.53% | 1.2만 |
|---|
| 2025.10.27 | ₩95,088 | ₩95,342 | ₩94,487 | ₩94,594 | -0.52% | 2.6천 |
|---|
| 2025.10.24 | ₩95,048 | ₩95,048 | ₩94,005 | ₩94,005 | -1.10% | 9.7천 |
|---|
| 2025.10.23 | ₩91,612 | ₩93,216 | ₩90,863 | ₩92,895 | +1.40% | 5.8천 |
|---|
| 2025.10.22 | ₩91,973 | ₩92,053 | ₩90,234 | ₩90,542 | -1.56% | 3천 |
|---|
| 2025.10.21 | ₩91,585 | ₩92,922 | ₩91,585 | ₩92,721 | +1.24% | 5천 |
|---|
| 2025.10.20 | ₩91,130 | ₩92,133 | ₩91,130 | ₩91,892 | +0.84% | 9천 |
|---|
| 2025.10.17 | ₩89,258 | ₩89,900 | ₩88,777 | ₩89,780 | +0.58% | 7.4천 |
|---|
| 2025.10.16 | ₩92,267 | ₩92,267 | ₩88,750 | ₩89,419 | -3.09% | 2.7만 |
|---|
| 2025.10.15 | ₩92,521 | ₩93,350 | ₩90,662 | ₩91,705 | -0.88% | 7천 |
|---|
| 2025.10.14 | ₩88,242 | ₩92,374 | ₩88,108 | ₩91,598 | +3.80% | 3.3만 |
|---|
| 2025.10.13 | ₩88,924 | ₩90,274 | ₩88,924 | ₩89,967 | +1.17% | 1.1만 |
|---|
| 2025.10.10 | ₩92,267 | ₩92,267 | ₩86,503 | ₩86,597 | -6.14% | 1.3만 |
|---|