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 | ₩109,411 | ₩110,145 | ₩108,717 | ₩109,798 | +0.35% | 2.6천 |
| 2026.10.08 | ₩107,036 | ₩108,704 | ₩107,036 | ₩108,597 | +1.46% | 7.6천 |
| 2026.10.07 | ₩109,624 | ₩109,691 | ₩107,156 | ₩107,983 | -1.50% | 7.2천 |
| 2026.10.06 | ₩111,706 | ₩112,066 | ₩111,372 | ₩111,679 | -0.02% | 1.1만 |
| 2026.10.05 | ₩109,825 | ₩111,759 | ₩108,597 | ₩110,625 | +0.73% | 1.1만 |
| 2026.10.02 | ₩109,891 | ₩110,825 | ₩109,825 | ₩109,891 | 0.00% | 1.1만 |
| 2026.10.01 | ₩106,089 | ₩108,077 | ₩104,581 | ₩107,783 | +1.60% | 3.1만 |
| 2026.09.30 | ₩107,570 | ₩107,570 | ₩105,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,702 |
| -1.74% |
| 2.8만 |
| 2026.09.29 | ₩107,383 | ₩107,450 | ₩105,808 | ₩106,836 | -0.51% | 8.8천 |
|---|
| 2026.09.28 | ₩107,570 | ₩108,010 | ₩106,049 | ₩107,036 | -0.50% | 6.3만 |
|---|
| 2026.09.25 | ₩107,890 | ₩108,771 | ₩107,837 | ₩108,717 | +0.77% | 2.2천 |
|---|
| 2026.09.24 | ₩108,037 | ₩108,304 | ₩107,410 | ₩108,050 | +0.01% | 3.6천 |
|---|
| 2026.09.23 | ₩109,544 | ₩110,025 | ₩108,957 | ₩108,957 | -0.54% | 1.7천 |
|---|
| 2026.09.22 | ₩111,159 | ₩111,159 | ₩109,998 | ₩110,558 | -0.54% | 5.6천 |
|---|
| 2026.09.21 | ₩109,197 | ₩110,318 | ₩109,157 | ₩109,664 | +0.43% | 3.8만 |
|---|
| 2026.09.18 | ₩108,971 | ₩109,064 | ₩108,344 | ₩109,064 | +0.09% | 2만 |
|---|
| 2026.09.17 | ₩110,452 | ₩110,478 | ₩109,718 | ₩109,718 | -0.66% | 1.8천 |
|---|
| 2026.09.16 | ₩110,078 | ₩110,625 | ₩106,903 | ₩108,517 | -1.42% | 9.6천 |
|---|
| 2026.09.15 | ₩110,425 | ₩110,518 | ₩109,558 | ₩109,664 | -0.69% | 2.2천 |
|---|
| 2026.09.14 | ₩111,012 | ₩111,052 | ₩110,705 | ₩110,745 | -0.24% | 4.9천 |
|---|
| 2026.09.11 | ₩113,014 | ₩113,014 | ₩112,773 | ₩112,787 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩111,933 | ₩111,933 | ₩110,839 | ₩111,039 | -0.80% | 8.6천 |
|---|
| 2026.09.09 | ₩114,748 | ₩114,748 | ₩113,107 | ₩113,227 | -1.33% | 2.4천 |
|---|
| 2026.09.08 | ₩117,203 | ₩117,203 | ₩115,629 | ₩115,735 | -1.25% | 4.3천 |
|---|
| 2026.09.04 | ₩115,989 | ₩117,297 | ₩115,989 | ₩117,190 | +1.04% | 2.1천 |
|---|
| 2026.09.03 | ₩116,616 | ₩116,870 | ₩116,616 | ₩116,870 | +0.22% | 1.2천 |
|---|
| 2026.09.02 | ₩113,907 | ₩115,282 | ₩113,774 | ₩115,028 | +0.98% | 7.1천 |
|---|
| 2026.09.01 | ₩114,348 | ₩114,882 | ₩112,987 | ₩113,307 | -0.91% | 3.4만 |
|---|
| 2026.08.31 | ₩115,816 | ₩116,029 | ₩115,549 | ₩116,029 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩120,352 | ₩120,352 | ₩117,150 | ₩117,150 | -2.66% | 4.1천 |
|---|
| 2026.08.27 | ₩120,152 | ₩120,152 | ₩120,032 | ₩120,032 | -0.10% | 1.6천 |
|---|
| 2026.08.26 | ₩117,790 | ₩119,898 | ₩117,790 | ₩119,885 | +1.78% | 1.9천 |
|---|
| 2026.08.25 | ₩118,004 | ₩118,404 | ₩117,964 | ₩118,404 | +0.34% | 6.2천 |
|---|
| 2026.08.24 | ₩120,085 | ₩120,085 | ₩118,110 | ₩118,564 | -1.27% | 1.1만 |
|---|
| 2026.08.21 | ₩120,926 | ₩120,926 | ₩120,072 | ₩120,445 | -0.40% | 9.3천 |
|---|
| 2026.08.20 | ₩119,925 | ₩120,472 | ₩119,231 | ₩119,351 | -0.48% | 4.8천 |
|---|
| 2026.08.19 | ₩123,608 | ₩123,955 | ₩121,219 | ₩121,286 | -1.88% | 5.1천 |
|---|
| 2026.08.18 | ₩124,008 | ₩124,008 | ₩122,113 | ₩122,113 | -1.53% | 9.9천 |
|---|
| 2026.08.17 | ₩126,316 | ₩126,316 | ₩125,729 | ₩125,929 | -0.31% | 2.9천 |
|---|
| 2026.08.14 | ₩126,596 | ₩126,596 | ₩125,903 | ₩126,476 | -0.09% | 1.9천 |
|---|
| 2026.08.13 | ₩125,422 | ₩126,596 | ₩124,795 | ₩125,703 | +0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩125,422 | ₩125,422 | ₩124,288 | ₩124,875 | -0.44% | 3.2천 |
|---|
| 2026.08.11 | ₩124,088 | ₩124,221 | ₩123,728 | ₩124,048 | -0.03% | 1.6천 |
|---|
| 2026.08.10 | ₩123,421 | ₩123,794 | ₩123,021 | ₩123,021 | -0.32% | 1.3천 |
|---|
| 2026.08.07 | ₩122,754 | ₩124,315 | ₩122,674 | ₩124,021 | +1.03% | 8.6천 |
|---|
| 2026.08.06 | ₩121,419 | ₩123,207 | ₩120,659 | ₩120,712 | -0.58% | 4.4천 |
|---|
| 2026.08.05 | ₩123,941 | ₩124,088 | ₩121,646 | ₩121,646 | -1.85% | 6.8천 |
|---|
| 2026.08.04 | ₩119,658 | ₩123,368 | ₩119,658 | ₩123,114 | +2.89% | 8.7천 |
|---|
| 2026.08.03 | ₩116,082 | ₩118,898 | ₩116,082 | ₩118,884 | +2.41% | 8.6천 |
|---|
| 2026.07.31 | ₩117,417 | ₩117,417 | ₩114,748 | ₩116,509 | -0.77% | 5.5천 |
|---|
| 2026.07.30 | ₩116,376 | ₩116,629 | ₩114,748 | ₩116,629 | +0.22% | 5천 |
|---|
| 2026.07.29 | ₩118,204 | ₩118,204 | ₩114,575 | ₩114,575 | -3.07% | 4.6천 |
|---|
| 2026.07.28 | ₩117,417 | ₩118,991 | ₩117,417 | ₩118,698 | +1.09% | 6천 |
|---|
| 2026.07.27 | ₩119,311 | ₩120,085 | ₩117,377 | ₩118,591 | -0.60% | 2만 |
|---|
| 2026.07.24 | ₩118,137 | ₩119,485 | ₩117,417 | ₩117,817 | -0.27% | 4.8천 |
|---|
| 2026.07.23 | ₩116,616 | ₩117,417 | ₩116,082 | ₩116,723 | +0.09% | 4.4천 |
|---|
| 2026.07.22 | ₩118,551 | ₩118,751 | ₩117,724 | ₩117,737 | -0.69% | 2.1천 |
|---|
| 2026.07.21 | ₩116,830 | ₩117,884 | ₩116,830 | ₩117,884 | +0.90% | 3.8천 |
|---|
| 2026.07.20 | ₩117,977 | ₩117,977 | ₩115,562 | ₩115,562 | -2.05% | 1.4천 |
|---|
| 2026.07.17 | ₩116,669 | ₩118,751 | ₩116,669 | ₩117,470 | +0.69% | 3.6천 |
|---|
| 2026.07.16 | ₩116,403 | ₩119,325 | ₩116,403 | ₩118,924 | +2.17% | 1.9만 |
|---|
| 2026.07.15 | ₩118,431 | ₩118,751 | ₩116,910 | ₩117,724 | -0.60% | 3.5천 |
|---|
| 2026.07.14 | ₩117,590 | ₩117,990 | ₩117,417 | ₩117,657 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩117,283 | ₩117,670 | ₩116,082 | ₩116,563 | -0.61% | 1.7천 |
|---|
| 2026.07.10 | ₩118,591 | ₩118,591 | ₩117,417 | ₩117,964 | -0.53% | 2.2천 |
|---|
| 2026.07.09 | ₩116,376 | ₩119,058 | ₩116,376 | ₩118,057 | +1.44% | 3.4천 |
|---|
| 2026.07.08 | ₩115,802 | ₩115,802 | ₩113,147 | ₩114,975 | -0.71% | 1.7만 |
|---|
| 2026.07.07 | ₩120,472 | ₩120,472 | ₩117,430 | ₩117,483 | -2.48% | 1.8천 |
|---|
| 2026.07.06 | ₩119,805 | ₩120,966 | ₩119,805 | ₩120,259 | +0.38% | 2만 |
|---|
| 2026.07.02 | ₩121,780 | ₩123,074 | ₩117,430 | ₩119,338 | -2.01% | 2.3만 |
|---|
| 2026.07.01 | ₩121,433 | ₩122,700 | ₩120,312 | ₩120,632 | -0.66% | 1.4만 |
|---|
| 2026.06.30 | ₩120,846 | ₩123,021 | ₩120,846 | ₩122,834 | +1.65% | 4만 |
|---|
| 2026.06.29 | ₩120,018 | ₩120,859 | ₩118,084 | ₩120,859 | +0.70% | 5.7만 |
|---|
| 2026.06.26 | ₩118,751 | ₩120,646 | ₩118,751 | ₩119,845 | +0.92% | 6.6천 |
|---|
| 2026.06.25 | ₩120,632 | ₩122,847 | ₩120,085 | ₩120,712 | +0.07% | 1.9만 |
|---|
| 2026.06.24 | ₩118,244 | ₩120,085 | ₩117,777 | ₩118,631 | +0.33% | 4.1천 |
|---|
| 2026.06.23 | ₩116,936 | ₩118,791 | ₩116,349 | ₩117,670 | +0.63% | 3.2천 |
|---|
| 2026.06.22 | ₩120,085 | ₩120,579 | ₩118,991 | ₩119,938 | -0.12% | 3.1천 |
|---|
| 2026.06.18 | ₩118,751 | ₩119,084 | ₩117,417 | ₩119,018 | +0.22% | 9.6천 |
|---|
| 2026.06.17 | ₩119,672 | ₩121,419 | ₩116,283 | ₩116,549 | -2.61% | 2.1천 |
|---|
| 2026.06.16 | ₩121,419 | ₩121,580 | ₩119,391 | ₩119,938 | -1.22% | 1.9천 |
|---|
| 2026.06.15 | ₩121,993 | ₩122,754 | ₩120,179 | ₩120,179 | -1.49% | 4.1천 |
|---|
| 2026.06.12 | ₩118,537 | ₩120,192 | ₩118,217 | ₩119,365 | +0.70% | 6.3천 |
|---|
| 2026.06.11 | ₩113,414 | ₩118,004 | ₩113,414 | ₩117,764 | +3.84% | 1.7만 |
|---|
| 2026.06.10 | ₩115,816 | ₩117,003 | ₩112,013 | ₩112,066 | -3.24% | 7.7천 |
|---|
| 2026.06.09 | ₩115,215 | ₩117,937 | ₩111,012 | ₩115,429 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩114,241 | ₩115,015 | ₩113,414 | ₩113,587 | -0.57% | 6.5천 |
|---|
| 2026.06.05 | ₩116,323 | ₩116,323 | ₩112,613 | ₩113,200 | -2.68% | 1.3만 |
|---|
| 2026.06.04 | ₩117,417 | ₩118,337 | ₩116,616 | ₩117,844 | +0.36% | 3.4천 |
|---|
| 2026.06.03 | ₩116,296 | ₩117,216 | ₩115,816 | ₩116,923 | +0.54% | 5천 |
|---|
| 2026.06.02 | ₩115,816 | ₩117,123 | ₩115,602 | ₩117,083 | +1.09% | 9.5천 |
|---|
| 2026.06.01 | ₩114,214 | ₩115,469 | ₩113,414 | ₩115,068 | +0.75% | 4.7천 |
|---|
| 2026.05.29 | ₩115,709 | ₩115,816 | ₩114,882 | ₩115,242 | -0.40% | 2.3천 |
|---|
| 2026.05.28 | ₩114,188 | ₩115,575 | ₩113,414 | ₩114,908 | +0.63% | 3.3천 |
|---|
| 2026.05.27 | ₩116,229 | ₩116,229 | ₩114,655 | ₩114,695 | -1.32% | 6.3천 |
|---|
| 2026.05.26 | ₩113,481 | ₩115,482 | ₩113,481 | ₩115,482 | +1.76% | 1.6만 |
|---|
| 2026.05.22 | ₩111,012 | ₩112,320 | ₩110,732 | ₩111,986 | +0.88% | 1.3만 |
|---|
| 2026.05.21 | ₩108,610 | ₩110,732 | ₩107,810 | ₩110,212 | +1.47% | 6천 |
|---|
| 2026.05.20 | ₩107,009 | ₩109,691 | ₩106,209 | ₩109,691 | +2.51% | 4.7천 |
|---|
| 2026.05.19 | ₩107,009 | ₩107,009 | ₩105,195 | ₩106,049 | -0.90% | 1.4만 |
|---|
| 2026.05.18 | ₩108,730 | ₩109,411 | ₩107,676 | ₩108,077 | -0.60% | 1만 |
|---|
| 2026.05.15 | ₩110,318 | ₩110,318 | ₩108,063 | ₩108,424 | -1.72% | 2.4만 |
|---|
| 2026.05.14 | ₩112,066 | ₩112,613 | ₩111,626 | ₩112,066 | 0.00% | 7천 |
|---|
| 2026.05.13 | ₩111,012 | ₩111,319 | ₩110,212 | ₩111,105 | +0.08% | 4.1천 |
|---|
| 2026.05.12 | ₩112,560 | ₩112,800 | ₩109,264 | ₩111,679 | -0.78% | 1만 |
|---|
| 2026.05.11 | ₩114,094 | ₩114,214 | ₩112,987 | ₩113,134 | -0.84% | 6.2천 |
|---|
| 2026.05.08 | ₩114,281 | ₩114,281 | ₩113,200 | ₩113,801 | -0.42% | 1.6만 |
|---|
| 2026.05.07 | ₩117,136 | ₩117,417 | ₩112,920 | ₩112,933 | -3.59% | 4.4천 |
|---|
| 2026.05.06 | ₩114,254 | ₩116,122 | ₩114,214 | ₩115,842 | +1.39% | 2.2만 |
|---|
| 2026.05.05 | ₩110,385 | ₩112,013 | ₩110,385 | ₩111,706 | +1.20% | 1만 |
|---|
| 2026.05.04 | ₩109,611 | ₩111,012 | ₩108,610 | ₩108,904 | -0.65% | 1.1만 |
|---|
| 2026.05.01 | ₩111,319 | ₩111,319 | ₩110,131 | ₩110,398 | -0.83% | 3.7만 |
|---|
| 2026.04.30 | ₩107,810 | ₩110,518 | ₩107,810 | ₩110,265 | +2.28% | 1.3만 |
|---|
| 2026.04.29 | ₩108,490 | ₩108,490 | ₩106,209 | ₩106,969 | -1.40% | 1.6만 |
|---|
| 2026.04.28 | ₩110,091 | ₩110,879 | ₩108,263 | ₩108,410 | -1.53% | 3천 |
|---|
| 2026.04.27 | ₩110,812 | ₩111,813 | ₩110,212 | ₩110,705 | -0.10% | 6.3천 |
|---|
| 2026.04.24 | ₩111,012 | ₩111,586 | ₩109,825 | ₩110,612 | -0.36% | 4천 |
|---|
| 2026.04.23 | ₩109,931 | ₩111,079 | ₩107,810 | ₩110,131 | +0.18% | 4.9천 |
|---|
| 2026.04.22 | ₩113,067 | ₩113,294 | ₩109,811 | ₩110,091 | -2.63% | 4.8천 |
|---|
| 2026.04.21 | ₩112,747 | ₩114,254 | ₩110,385 | ₩111,065 | -1.49% | 1.8만 |
|---|
| 2026.04.20 | ₩110,305 | ₩112,466 | ₩110,305 | ₩112,333 | +1.84% | 7.4천 |
|---|
| 2026.04.17 | ₩108,530 | ₩112,280 | ₩108,530 | ₩111,025 | +2.30% | 2만 |
|---|
| 2026.04.16 | ₩106,862 | ₩107,810 | ₩106,209 | ₩106,822 | -0.04% | 6천 |
|---|
| 2026.04.15 | ₩107,143 | ₩107,383 | ₩106,209 | ₩106,556 | -0.55% | 3.3천 |
|---|
| 2026.04.14 | ₩106,582 | ₩107,503 | ₩106,329 | ₩107,063 | +0.45% | 1.3만 |
|---|
| 2026.04.13 | ₩103,006 | ₩106,035 | ₩103,006 | ₩106,035 | +2.94% | 8천 |
|---|
| 2026.04.10 | ₩104,701 | ₩104,701 | ₩103,607 | ₩103,820 | -0.84% | 6.1천 |
|---|
| 2026.04.09 | ₩103,634 | ₩104,741 | ₩103,006 | ₩104,594 | +0.93% | 1.3만 |
|---|
| 2026.04.08 | ₩103,820 | ₩105,101 | ₩103,020 | ₩104,114 | +0.28% | 1.9만 |
|---|
| 2026.04.07 | ₩97,669 | ₩99,270 | ₩97,189 | ₩98,457 | +0.81% | 2.5만 |
|---|
| 2026.04.06 | ₩97,256 | ₩98,230 | ₩96,468 | ₩98,216 | +0.99% | 3.9만 |
|---|
| 2026.04.02 | ₩94,120 | ₩99,004 | ₩94,120 | ₩97,269 | +3.35% | 2.2만 |
|---|
| 2026.04.01 | ₩96,655 | ₩98,243 | ₩96,655 | ₩97,269 | +0.64% | 2.4만 |
|---|
| 2026.03.31 | ₩92,626 | ₩96,629 | ₩92,292 | ₩95,615 | +3.23% | 9.5천 |
|---|
| 2026.03.30 | ₩93,666 | ₩93,666 | ₩89,997 | ₩90,317 | -3.58% | 6.8천 |
|---|
| 2026.03.27 | ₩94,067 | ₩94,067 | ₩91,452 | ₩91,812 | -2.40% | 1.3만 |
|---|
| 2026.03.26 | ₩95,908 | ₩97,523 | ₩94,907 | ₩94,907 | -1.04% | 5.3천 |
|---|
| 2026.03.25 | ₩98,163 | ₩98,790 | ₩95,668 | ₩97,856 | -0.31% | 1.4만 |
|---|
| 2026.03.24 | ₩93,506 | ₩97,029 | ₩93,213 | ₩96,348 | +3.04% | 1.5만 |
|---|
| 2026.03.23 | ₩94,734 | ₩97,669 | ₩94,347 | ₩95,041 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩94,734 | ₩94,734 | ₩90,197 | ₩91,452 | -3.46% | 1.7만 |
|---|
| 2026.03.19 | ₩93,133 | ₩96,722 | ₩93,133 | ₩95,721 | +2.78% | 8.6천 |
|---|
| 2026.03.18 | ₩96,335 | ₩97,469 | ₩95,228 | ₩95,228 | -1.15% | 8.5천 |
|---|
| 2026.03.17 | ₩95,961 | ₩97,936 | ₩95,961 | ₩97,015 | +1.10% | 7.5천 |
|---|
| 2026.03.16 | ₩95,881 | ₩97,202 | ₩95,454 | ₩95,454 | -0.45% | 9.5천 |
|---|
| 2026.03.13 | ₩95,534 | ₩96,335 | ₩93,733 | ₩93,973 | -1.63% | 1.1만 |
|---|
| 2026.03.12 | ₩96,282 | ₩96,602 | ₩94,227 | ₩94,240 | -2.12% | 1.8만 |
|---|
| 2026.03.11 | ₩98,296 | ₩99,337 | ₩97,136 | ₩98,323 | +0.03% | 9.5천 |
|---|
| 2026.03.10 | ₩100,338 | ₩101,939 | ₩98,737 | ₩98,857 | -1.48% | 9.9천 |
|---|
| 2026.03.09 | ₩96,442 | ₩100,044 | ₩93,613 | ₩99,858 | +3.54% | 2.3만 |
|---|
| 2026.03.06 | ₩99,537 | ₩99,537 | ₩97,136 | ₩97,909 | -1.64% | 3.2만 |
|---|
| 2026.03.05 | ₩104,247 | ₩105,155 | ₩101,405 | ₩102,886 | -1.31% | 2.4만 |
|---|
| 2026.03.04 | ₩106,943 | ₩106,943 | ₩104,341 | ₩105,888 | -0.99% | 6.6천 |
|---|
| 2026.03.03 | ₩104,634 | ₩106,742 | ₩100,978 | ₩105,755 | +1.07% | 1.8만 |
|---|
| 2026.03.02 | ₩105,942 | ₩110,011 | ₩105,942 | ₩109,651 | +3.50% | 2.8만 |
|---|
| 2026.02.27 | ₩107,503 | ₩107,877 | ₩105,942 | ₩107,783 | +0.26% | 5.9천 |
|---|
| 2026.02.26 | ₩109,745 | ₩109,945 | ₩107,303 | ₩109,558 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩109,251 | ₩109,291 | ₩107,263 | ₩108,851 | -0.37% | 1.6만 |
|---|
| 2026.02.24 | ₩106,035 | ₩108,263 | ₩106,035 | ₩108,023 | +1.87% | 4천 |
|---|
| 2026.02.23 | ₩109,171 | ₩109,238 | ₩105,048 | ₩105,955 | -2.95% | 1.3만 |
|---|
| 2026.02.20 | ₩107,676 | ₩110,745 | ₩107,676 | ₩109,878 | +2.04% | 1.3만 |
|---|
| 2026.02.19 | ₩107,970 | ₩108,610 | ₩107,156 | ₩108,544 | +0.53% | 2만 |
|---|
| 2026.02.18 | ₩107,930 | ₩109,958 | ₩107,543 | ₩108,664 | +0.68% | 1만 |
|---|
| 2026.02.17 | ₩107,129 | ₩108,197 | ₩105,141 | ₩107,623 | +0.46% | 1.9만 |
|---|
| 2026.02.13 | ₩105,141 | ₩108,344 | ₩104,247 | ₩107,303 | +2.06% | 1.6만 |
|---|
| 2026.02.12 | ₩109,945 | ₩110,745 | ₩104,434 | ₩105,408 | -4.13% | 2.5만 |
|---|
| 2026.02.11 | ₩110,265 | ₩110,759 | ₩107,436 | ₩108,424 | -1.67% | 1.2만 |
|---|
| 2026.02.10 | ₩109,157 | ₩109,945 | ₩108,824 | ₩109,091 | -0.06% | 9.1천 |
|---|
| 2026.02.09 | ₩108,650 | ₩109,638 | ₩107,957 | ₩109,264 | +0.56% | 3.1만 |
|---|
| 2026.02.06 | ₩104,968 | ₩109,197 | ₩104,968 | ₩109,024 | +3.86% | 7.7만 |
|---|
| 2026.02.05 | ₩102,326 | ₩104,207 | ₩101,939 | ₩102,446 | +0.12% | 4.4만 |
|---|
| 2026.02.04 | ₩102,846 | ₩104,434 | ₩101,539 | ₩103,540 | +0.67% | 2.3만 |
|---|
| 2026.02.03 | ₩102,740 | ₩103,754 | ₩100,098 | ₩102,112 | -0.61% | 2만 |
|---|
| 2026.02.02 | ₩99,537 | ₩102,326 | ₩99,537 | ₩101,806 | +2.28% | 2만 |
|---|
| 2026.01.30 | ₩100,872 | ₩101,005 | ₩99,270 | ₩100,004 | -0.86% | 2.1만 |
|---|
| 2026.01.29 | ₩103,273 | ₩103,273 | ₩99,777 | ₩101,992 | -1.24% | 1.6만 |
|---|
| 2026.01.28 | ₩103,153 | ₩103,460 | ₩101,966 | ₩102,393 | -0.74% | 8.5천 |
|---|
| 2026.01.27 | ₩102,846 | ₩103,006 | ₩102,299 | ₩102,860 | +0.01% | 5.4천 |
|---|
| 2026.01.26 | ₩103,407 | ₩104,247 | ₩102,633 | ₩102,953 | -0.44% | 6.8천 |
|---|
| 2026.01.23 | ₩105,061 | ₩105,061 | ₩102,526 | ₩103,140 | -1.83% | 1.3만 |
|---|
| 2026.01.22 | ₩106,382 | ₩107,209 | ₩104,914 | ₩105,141 | -1.17% | 1.5만 |
|---|
| 2026.01.21 | ₩102,513 | ₩106,249 | ₩102,513 | ₩105,195 | +2.62% | 12.5만 |
|---|
| 2026.01.20 | ₩101,739 | ₩103,393 | ₩101,032 | ₩101,485 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩105,035 | ₩105,048 | ₩104,154 | ₩104,407 | -0.60% | 1.1만 |
|---|
| 2026.01.15 | ₩103,487 | ₩105,862 | ₩103,487 | ₩105,128 | +1.59% | 1.5만 |
|---|
| 2026.01.14 | ₩102,419 | ₩102,886 | ₩102,152 | ₩102,633 | +0.21% | 9.5천 |
|---|
| 2026.01.13 | ₩102,473 | ₩103,020 | ₩101,605 | ₩102,353 | -0.12% | 5.3천 |
|---|
| 2026.01.12 | ₩100,792 | ₩102,099 | ₩100,431 | ₩102,019 | +1.22% | 1만 |
|---|
| 2026.01.09 | ₩100,738 | ₩101,926 | ₩100,738 | ₩101,726 | +0.98% | 3.4만 |
|---|
| 2026.01.08 | ₩98,777 | ₩100,271 | ₩98,737 | ₩100,111 | +1.35% | 1.1만 |
|---|
| 2026.01.07 | ₩100,792 | ₩100,792 | ₩98,883 | ₩99,364 | -1.42% | 1.5만 |
|---|
| 2026.01.06 | ₩97,549 | ₩100,912 | ₩97,269 | ₩100,792 | +3.32% | 1.5만 |
|---|
| 2026.01.05 | ₩96,055 | ₩98,577 | ₩96,055 | ₩98,016 | +2.04% | 3.1만 |
|---|
| 2026.01.02 | ₩93,119 | ₩95,761 | ₩93,119 | ₩95,401 | +2.45% | 6.9만 |
|---|
| 2025.12.31 | ₩94,520 | ₩94,520 | ₩92,999 | ₩92,999 | -1.61% | 4.3천 |
|---|
| 2025.12.30 | ₩95,801 | ₩95,801 | ₩95,001 | ₩95,001 | -0.84% | 7.3천 |
|---|
| 2025.12.29 | ₩96,615 | ₩96,615 | ₩95,321 | ₩95,761 | -0.88% | 7.4천 |
|---|
| 2025.12.26 | ₩96,655 | ₩96,895 | ₩96,455 | ₩96,895 | +0.25% | 1.7천 |
|---|
| 2025.12.24 | ₩96,468 | ₩96,949 | ₩96,468 | ₩96,935 | +0.48% | 800 |
|---|
| 2025.12.23 | ₩97,136 | ₩97,282 | ₩96,722 | ₩96,909 | -0.23% | 4.1천 |
|---|
| 2025.12.22 | ₩97,029 | ₩98,070 | ₩97,029 | ₩97,549 | +0.54% | 7.8천 |
|---|
| 2025.12.19 | ₩94,814 | ₩96,095 | ₩94,814 | ₩95,908 | +1.15% | 6.5천 |
|---|
| 2025.12.18 | ₩94,974 | ₩95,815 | ₩94,187 | ₩94,374 | -0.63% | 9.1천 |
|---|
| 2025.12.17 | ₩94,600 | ₩96,082 | ₩93,360 | ₩93,626 | -1.03% | 3.8만 |
|---|
| 2025.12.16 | ₩95,588 | ₩95,588 | ₩93,400 | ₩94,520 | -1.12% | 8천 |
|---|
| 2025.12.15 | ₩96,869 | ₩97,069 | ₩95,148 | ₩95,668 | -1.24% | 1.4만 |
|---|
| 2025.12.12 | ₩99,004 | ₩99,004 | ₩95,588 | ₩95,988 | -3.05% | 3.3만 |
|---|
| 2025.12.11 | ₩97,216 | ₩98,870 | ₩97,176 | ₩98,630 | +1.45% | 5.5천 |
|---|
| 2025.12.10 | ₩93,640 | ₩97,282 | ₩93,640 | ₩96,775 | +3.35% | 1.4만 |
|---|
| 2025.12.09 | ₩93,186 | ₩94,734 | ₩93,173 | ₩93,173 | -0.01% | 5.1천 |
|---|
| 2025.12.08 | ₩93,947 | ₩94,400 | ₩93,306 | ₩93,466 | -0.51% | 3.8천 |
|---|
| 2025.12.05 | ₩94,387 | ₩95,374 | ₩94,160 | ₩94,334 | -0.06% | 7.2천 |
|---|
| 2025.12.04 | ₩93,653 | ₩94,681 | ₩93,239 | ₩94,280 | +0.67% | 5.6천 |
|---|
| 2025.12.03 | ₩92,332 | ₩93,533 | ₩92,065 | ₩93,413 | +1.17% | 2.1만 |
|---|
| 2025.12.02 | ₩93,933 | ₩93,933 | ₩92,105 | ₩92,105 | -1.95% | 1.3만 |
|---|
| 2025.12.01 | ₩92,292 | ₩94,067 | ₩92,239 | ₩92,719 | +0.46% | 1.8만 |
|---|
| 2025.11.28 | ₩92,999 | ₩94,067 | ₩92,973 | ₩93,760 | +0.82% | 7.5천 |
|---|
| 2025.11.26 | ₩92,666 | ₩94,227 | ₩92,666 | ₩92,986 | +0.35% | 2.1만 |
|---|
| 2025.11.25 | ₩88,983 | ₩92,092 | ₩88,983 | ₩91,905 | +3.28% | 1.4만 |
|---|
| 2025.11.24 | ₩87,676 | ₩89,050 | ₩87,676 | ₩88,516 | +0.96% | 4.5천 |
|---|
| 2025.11.21 | ₩83,673 | ₩87,849 | ₩83,673 | ₩86,808 | +3.75% | 1.4만 |
|---|
| 2025.11.20 | ₩87,569 | ₩88,489 | ₩82,885 | ₩82,899 | -5.33% | 2.1만 |
|---|
| 2025.11.19 | ₩85,634 | ₩85,981 | ₩84,834 | ₩85,888 | +0.30% | 1.7천 |
|---|
| 2025.11.18 | ₩83,993 | ₩86,221 | ₩83,980 | ₩85,514 | +1.81% | 1.6만 |
|---|
| 2025.11.17 | ₩87,756 | ₩88,076 | ₩84,527 | ₩84,914 | -3.24% | 2.6만 |
|---|
| 2025.11.14 | ₩86,928 | ₩89,130 | ₩86,675 | ₩88,062 | +1.30% | 1.4만 |
|---|
| 2025.11.13 | ₩91,398 | ₩91,825 | ₩88,249 | ₩88,610 | -3.05% | 2.3만 |
|---|
| 2025.11.12 | ₩92,586 | ₩92,999 | ₩92,012 | ₩92,199 | -0.42% | 8천 |
|---|
| 2025.11.11 | ₩91,652 | ₩92,012 | ₩90,824 | ₩91,438 | -0.23% | 1.2만 |
|---|
| 2025.11.10 | ₩91,932 | ₩92,079 | ₩90,064 | ₩91,518 | -0.45% | 1.8만 |
|---|
| 2025.11.07 | ₩87,142 | ₩90,357 | ₩87,102 | ₩90,357 | +3.69% | 11.7만 |
|---|
| 2025.11.06 | ₩90,304 | ₩90,864 | ₩88,062 | ₩88,369 | -2.14% | 8.4만 |
|---|
| 2025.11.05 | ₩89,397 | ₩91,118 | ₩89,170 | ₩90,144 | +0.84% | 2.2만 |
|---|
| 2025.11.04 | ₩88,476 | ₩89,650 | ₩88,062 | ₩88,823 | +0.39% | 4.2천 |
|---|
| 2025.11.03 | ₩89,397 | ₩90,451 | ₩88,529 | ₩90,451 | +1.18% | 5.9천 |
|---|
| 2025.10.31 | ₩89,930 | ₩90,904 | ₩89,263 | ₩90,704 | +0.86% | 5.9천 |
|---|
| 2025.10.30 | ₩90,064 | ₩91,852 | ₩89,584 | ₩89,584 | -0.53% | 4.2천 |
|---|
| 2025.10.29 | ₩92,292 | ₩93,533 | ₩90,931 | ₩91,318 | -1.06% | 2.2만 |
|---|
| 2025.10.28 | ₩94,173 | ₩94,173 | ₩92,666 | ₩92,732 | -1.53% | 1.2만 |
|---|
| 2025.10.27 | ₩94,881 | ₩95,134 | ₩94,280 | ₩94,387 | -0.52% | 2.6천 |
|---|
| 2025.10.24 | ₩94,841 | ₩94,841 | ₩93,800 | ₩93,800 | -1.10% | 9.7천 |
|---|
| 2025.10.23 | ₩91,412 | ₩93,013 | ₩90,664 | ₩92,692 | +1.40% | 5.8천 |
|---|
| 2025.10.22 | ₩91,772 | ₩91,852 | ₩90,037 | ₩90,344 | -1.56% | 3천 |
|---|
| 2025.10.21 | ₩91,385 | ₩92,719 | ₩91,385 | ₩92,519 | +1.24% | 5천 |
|---|
| 2025.10.20 | ₩90,931 | ₩91,932 | ₩90,931 | ₩91,692 | +0.84% | 9천 |
|---|
| 2025.10.17 | ₩89,063 | ₩89,704 | ₩88,583 | ₩89,584 | +0.58% | 7.4천 |
|---|
| 2025.10.16 | ₩92,065 | ₩92,065 | ₩88,556 | ₩89,223 | -3.09% | 2.7만 |
|---|
| 2025.10.15 | ₩92,319 | ₩93,146 | ₩90,464 | ₩91,505 | -0.88% | 7천 |
|---|
| 2025.10.14 | ₩88,049 | ₩92,172 | ₩87,916 | ₩91,398 | +3.80% | 3.3만 |
|---|
| 2025.10.13 | ₩88,730 | ₩90,077 | ₩88,730 | ₩89,770 | +1.17% | 1.1만 |
|---|
| 2025.10.10 | ₩92,065 | ₩92,065 | ₩86,315 | ₩86,408 | -6.14% | 1.3만 |
|---|