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 | ₩109,649 | ₩110,384 | ₩108,953 | ₩110,037 | +0.35% | 2.6천 |
| 2026.10.08 | ₩107,269 | ₩108,940 | ₩107,269 | ₩108,833 | +1.46% | 7.6천 |
| 2026.10.07 | ₩109,863 | ₩109,930 | ₩107,389 | ₩108,218 | -1.50% | 7.2천 |
| 2026.10.06 | ₩111,949 | ₩112,310 | ₩111,614 | ₩111,922 | -0.02% | 1.1만 |
| 2026.10.05 | ₩110,063 | ₩112,002 | ₩108,833 | ₩110,866 | +0.73% | 1.1만 |
| 2026.10.02 | ₩110,130 | ₩111,066 | ₩110,063 | ₩110,130 | 0.00% | 1.1만 |
| 2026.10.01 | ₩106,319 | ₩108,312 | ₩104,808 | ₩108,017 | +1.60% | 3.1만 |
| 2026.09.30 | ₩107,803 | ₩107,803 | ₩105,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,931 |
| -1.74% |
| 2.8만 |
| 2026.09.29 | ₩107,616 | ₩107,683 | ₩106,038 | ₩107,068 | -0.51% | 8.8천 |
|---|
| 2026.09.28 | ₩107,803 | ₩108,245 | ₩106,279 | ₩107,269 | -0.50% | 6.3만 |
|---|
| 2026.09.25 | ₩108,124 | ₩109,007 | ₩108,071 | ₩108,953 | +0.77% | 2.2천 |
|---|
| 2026.09.24 | ₩108,271 | ₩108,539 | ₩107,643 | ₩108,285 | +0.01% | 3.6천 |
|---|
| 2026.09.23 | ₩109,782 | ₩110,264 | ₩109,194 | ₩109,194 | -0.54% | 1.7천 |
|---|
| 2026.09.22 | ₩111,400 | ₩111,400 | ₩110,237 | ₩110,799 | -0.54% | 5.6천 |
|---|
| 2026.09.21 | ₩109,435 | ₩110,558 | ₩109,395 | ₩109,903 | +0.43% | 3.8만 |
|---|
| 2026.09.18 | ₩109,207 | ₩109,301 | ₩108,579 | ₩109,301 | +0.09% | 2만 |
|---|
| 2026.09.17 | ₩110,692 | ₩110,719 | ₩109,956 | ₩109,956 | -0.66% | 1.8천 |
|---|
| 2026.09.16 | ₩110,317 | ₩110,866 | ₩107,135 | ₩108,753 | -1.42% | 9.6천 |
|---|
| 2026.09.15 | ₩110,665 | ₩110,759 | ₩109,796 | ₩109,903 | -0.69% | 2.2천 |
|---|
| 2026.09.14 | ₩111,253 | ₩111,293 | ₩110,946 | ₩110,986 | -0.24% | 4.9천 |
|---|
| 2026.09.11 | ₩113,259 | ₩113,259 | ₩113,018 | ₩113,032 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩112,176 | ₩112,176 | ₩111,080 | ₩111,280 | -0.80% | 8.6천 |
|---|
| 2026.09.09 | ₩114,997 | ₩114,997 | ₩113,353 | ₩113,473 | -1.33% | 2.4천 |
|---|
| 2026.09.08 | ₩117,458 | ₩117,458 | ₩115,880 | ₩115,987 | -1.25% | 4.3천 |
|---|
| 2026.09.04 | ₩116,241 | ₩117,551 | ₩116,241 | ₩117,445 | +1.04% | 2.1천 |
|---|
| 2026.09.03 | ₩116,870 | ₩117,124 | ₩116,870 | ₩117,124 | +0.22% | 1.2천 |
|---|
| 2026.09.02 | ₩114,155 | ₩115,532 | ₩114,021 | ₩115,278 | +0.98% | 7.1천 |
|---|
| 2026.09.01 | ₩114,596 | ₩115,131 | ₩113,232 | ₩113,553 | -0.91% | 3.4만 |
|---|
| 2026.08.31 | ₩116,067 | ₩116,281 | ₩115,800 | ₩116,281 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩120,614 | ₩120,614 | ₩117,404 | ₩117,404 | -2.66% | 4.1천 |
|---|
| 2026.08.27 | ₩120,413 | ₩120,413 | ₩120,293 | ₩120,293 | -0.10% | 1.6천 |
|---|
| 2026.08.26 | ₩118,046 | ₩120,159 | ₩118,046 | ₩120,146 | +1.78% | 1.9천 |
|---|
| 2026.08.25 | ₩118,260 | ₩118,661 | ₩118,220 | ₩118,661 | +0.34% | 6.2천 |
|---|
| 2026.08.24 | ₩120,346 | ₩120,346 | ₩118,367 | ₩118,822 | -1.27% | 1.1만 |
|---|
| 2026.08.21 | ₩121,189 | ₩121,189 | ₩120,333 | ₩120,707 | -0.40% | 9.3천 |
|---|
| 2026.08.20 | ₩120,186 | ₩120,734 | ₩119,490 | ₩119,611 | -0.48% | 4.8천 |
|---|
| 2026.08.19 | ₩123,876 | ₩124,224 | ₩121,483 | ₩121,550 | -1.88% | 5.1천 |
|---|
| 2026.08.18 | ₩124,278 | ₩124,278 | ₩122,379 | ₩122,379 | -1.53% | 9.9천 |
|---|
| 2026.08.17 | ₩126,591 | ₩126,591 | ₩126,002 | ₩126,203 | -0.31% | 2.9천 |
|---|
| 2026.08.14 | ₩126,872 | ₩126,872 | ₩126,176 | ₩126,751 | -0.09% | 1.9천 |
|---|
| 2026.08.13 | ₩125,695 | ₩126,872 | ₩125,066 | ₩125,976 | +0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩125,695 | ₩125,695 | ₩124,558 | ₩125,147 | -0.44% | 3.2천 |
|---|
| 2026.08.11 | ₩124,358 | ₩124,491 | ₩123,997 | ₩124,318 | -0.03% | 1.6천 |
|---|
| 2026.08.10 | ₩123,689 | ₩124,064 | ₩123,288 | ₩123,288 | -0.32% | 1.3천 |
|---|
| 2026.08.07 | ₩123,021 | ₩124,585 | ₩122,940 | ₩124,291 | +1.03% | 8.6천 |
|---|
| 2026.08.06 | ₩121,683 | ₩123,475 | ₩120,921 | ₩120,975 | -0.58% | 4.4천 |
|---|
| 2026.08.05 | ₩124,211 | ₩124,358 | ₩121,911 | ₩121,911 | -1.85% | 6.8천 |
|---|
| 2026.08.04 | ₩119,918 | ₩123,636 | ₩119,918 | ₩123,382 | +2.89% | 8.7천 |
|---|
| 2026.08.03 | ₩116,335 | ₩119,156 | ₩116,335 | ₩119,143 | +2.41% | 8.6천 |
|---|
| 2026.07.31 | ₩117,672 | ₩117,672 | ₩114,997 | ₩116,763 | -0.77% | 5.5천 |
|---|
| 2026.07.30 | ₩116,629 | ₩116,883 | ₩114,997 | ₩116,883 | +0.22% | 5천 |
|---|
| 2026.07.29 | ₩118,461 | ₩118,461 | ₩114,824 | ₩114,824 | -3.07% | 4.6천 |
|---|
| 2026.07.28 | ₩117,672 | ₩119,250 | ₩117,672 | ₩118,956 | +1.09% | 6천 |
|---|
| 2026.07.27 | ₩119,571 | ₩120,346 | ₩117,632 | ₩118,849 | -0.60% | 2만 |
|---|
| 2026.07.24 | ₩118,394 | ₩119,744 | ₩117,672 | ₩118,073 | -0.27% | 4.8천 |
|---|
| 2026.07.23 | ₩116,870 | ₩117,672 | ₩116,335 | ₩116,977 | +0.09% | 4.4천 |
|---|
| 2026.07.22 | ₩118,808 | ₩119,009 | ₩117,979 | ₩117,993 | -0.69% | 2.1천 |
|---|
| 2026.07.21 | ₩117,083 | ₩118,140 | ₩117,083 | ₩118,140 | +0.90% | 3.8천 |
|---|
| 2026.07.20 | ₩118,233 | ₩118,233 | ₩115,813 | ₩115,813 | -2.05% | 1.4천 |
|---|
| 2026.07.17 | ₩116,923 | ₩119,009 | ₩116,923 | ₩117,725 | +0.69% | 3.6천 |
|---|
| 2026.07.16 | ₩116,656 | ₩119,584 | ₩116,656 | ₩119,183 | +2.17% | 1.9만 |
|---|
| 2026.07.15 | ₩118,688 | ₩119,009 | ₩117,164 | ₩117,979 | -0.60% | 3.5천 |
|---|
| 2026.07.14 | ₩117,846 | ₩118,247 | ₩117,672 | ₩117,913 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩117,538 | ₩117,926 | ₩116,335 | ₩116,816 | -0.61% | 1.7천 |
|---|
| 2026.07.10 | ₩118,849 | ₩118,849 | ₩117,672 | ₩118,220 | -0.53% | 2.2천 |
|---|
| 2026.07.09 | ₩116,629 | ₩119,317 | ₩116,629 | ₩118,314 | +1.44% | 3.4천 |
|---|
| 2026.07.08 | ₩116,054 | ₩116,054 | ₩113,393 | ₩115,225 | -0.71% | 1.7만 |
|---|
| 2026.07.07 | ₩120,734 | ₩120,734 | ₩117,685 | ₩117,739 | -2.48% | 1.8천 |
|---|
| 2026.07.06 | ₩120,065 | ₩121,229 | ₩120,065 | ₩120,520 | +0.38% | 2만 |
|---|
| 2026.07.02 | ₩122,044 | ₩123,341 | ₩117,685 | ₩119,597 | -2.01% | 2.3만 |
|---|
| 2026.07.01 | ₩121,697 | ₩122,967 | ₩120,574 | ₩120,894 | -0.66% | 1.4만 |
|---|
| 2026.06.30 | ₩121,108 | ₩123,288 | ₩121,108 | ₩123,101 | +1.65% | 4만 |
|---|
| 2026.06.29 | ₩120,279 | ₩121,122 | ₩118,340 | ₩121,122 | +0.70% | 5.7만 |
|---|
| 2026.06.26 | ₩119,009 | ₩120,908 | ₩119,009 | ₩120,106 | +0.92% | 6.6천 |
|---|
| 2026.06.25 | ₩120,894 | ₩123,114 | ₩120,346 | ₩120,975 | +0.07% | 1.9만 |
|---|
| 2026.06.24 | ₩118,501 | ₩120,346 | ₩118,033 | ₩118,889 | +0.33% | 4.1천 |
|---|
| 2026.06.23 | ₩117,190 | ₩119,049 | ₩116,602 | ₩117,926 | +0.63% | 3.2천 |
|---|
| 2026.06.22 | ₩120,346 | ₩120,841 | ₩119,250 | ₩120,199 | -0.12% | 3.1천 |
|---|
| 2026.06.18 | ₩119,009 | ₩119,343 | ₩117,672 | ₩119,276 | +0.22% | 9.6천 |
|---|
| 2026.06.17 | ₩119,932 | ₩121,683 | ₩116,535 | ₩116,803 | -2.61% | 2.1천 |
|---|
| 2026.06.16 | ₩121,683 | ₩121,844 | ₩119,651 | ₩120,199 | -1.22% | 1.9천 |
|---|
| 2026.06.15 | ₩122,258 | ₩123,021 | ₩120,440 | ₩120,440 | -1.49% | 4.1천 |
|---|
| 2026.06.12 | ₩118,795 | ₩120,453 | ₩118,474 | ₩119,624 | +0.70% | 6.3천 |
|---|
| 2026.06.11 | ₩113,660 | ₩118,260 | ₩113,660 | ₩118,020 | +3.84% | 1.7만 |
|---|
| 2026.06.10 | ₩116,067 | ₩117,257 | ₩112,256 | ₩112,310 | -3.24% | 7.7천 |
|---|
| 2026.06.09 | ₩115,465 | ₩118,193 | ₩111,253 | ₩115,679 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩114,489 | ₩115,265 | ₩113,660 | ₩113,834 | -0.57% | 6.5천 |
|---|
| 2026.06.05 | ₩116,575 | ₩116,575 | ₩112,858 | ₩113,446 | -2.68% | 1.3만 |
|---|
| 2026.06.04 | ₩117,672 | ₩118,594 | ₩116,870 | ₩118,100 | +0.36% | 3.4천 |
|---|
| 2026.06.03 | ₩116,549 | ₩117,471 | ₩116,067 | ₩117,177 | +0.54% | 5천 |
|---|
| 2026.06.02 | ₩116,067 | ₩117,378 | ₩115,853 | ₩117,338 | +1.09% | 9.5천 |
|---|
| 2026.06.01 | ₩114,463 | ₩115,720 | ₩113,660 | ₩115,318 | +0.75% | 4.7천 |
|---|
| 2026.05.29 | ₩115,960 | ₩116,067 | ₩115,131 | ₩115,492 | -0.40% | 2.3천 |
|---|
| 2026.05.28 | ₩114,436 | ₩115,827 | ₩113,660 | ₩115,158 | +0.63% | 3.3천 |
|---|
| 2026.05.27 | ₩116,482 | ₩116,482 | ₩114,904 | ₩114,944 | -1.32% | 6.3천 |
|---|
| 2026.05.26 | ₩113,727 | ₩115,733 | ₩113,727 | ₩115,733 | +1.76% | 1.6만 |
|---|
| 2026.05.22 | ₩111,253 | ₩112,564 | ₩110,973 | ₩112,230 | +0.88% | 1.3만 |
|---|
| 2026.05.21 | ₩108,846 | ₩110,973 | ₩108,044 | ₩110,451 | +1.47% | 6천 |
|---|
| 2026.05.20 | ₩107,242 | ₩109,930 | ₩106,440 | ₩109,930 | +2.51% | 4.7천 |
|---|
| 2026.05.19 | ₩107,242 | ₩107,242 | ₩105,423 | ₩106,279 | -0.90% | 1.4만 |
|---|
| 2026.05.18 | ₩108,967 | ₩109,649 | ₩107,910 | ₩108,312 | -0.60% | 1만 |
|---|
| 2026.05.15 | ₩110,558 | ₩110,558 | ₩108,298 | ₩108,659 | -1.72% | 2.4만 |
|---|
| 2026.05.14 | ₩112,310 | ₩112,858 | ₩111,868 | ₩112,310 | 0.00% | 7천 |
|---|
| 2026.05.13 | ₩111,253 | ₩111,561 | ₩110,451 | ₩111,347 | +0.08% | 4.1천 |
|---|
| 2026.05.12 | ₩112,805 | ₩113,045 | ₩109,502 | ₩111,922 | -0.78% | 1만 |
|---|
| 2026.05.11 | ₩114,342 | ₩114,463 | ₩113,232 | ₩113,379 | -0.84% | 6.2천 |
|---|
| 2026.05.08 | ₩114,529 | ₩114,529 | ₩113,446 | ₩114,048 | -0.42% | 1.6만 |
|---|
| 2026.05.07 | ₩117,391 | ₩117,672 | ₩113,166 | ₩113,179 | -3.59% | 4.4천 |
|---|
| 2026.05.06 | ₩114,503 | ₩116,375 | ₩114,463 | ₩116,094 | +1.39% | 2.2만 |
|---|
| 2026.05.05 | ₩110,625 | ₩112,256 | ₩110,625 | ₩111,949 | +1.20% | 1만 |
|---|
| 2026.05.04 | ₩109,849 | ₩111,253 | ₩108,846 | ₩109,141 | -0.65% | 1.1만 |
|---|
| 2026.05.01 | ₩111,561 | ₩111,561 | ₩110,371 | ₩110,638 | -0.83% | 3.7만 |
|---|
| 2026.04.30 | ₩108,044 | ₩110,759 | ₩108,044 | ₩110,505 | +2.28% | 1.3만 |
|---|
| 2026.04.29 | ₩108,726 | ₩108,726 | ₩106,440 | ₩107,202 | -1.40% | 1.6만 |
|---|
| 2026.04.28 | ₩110,331 | ₩111,120 | ₩108,499 | ₩108,646 | -1.53% | 3천 |
|---|
| 2026.04.27 | ₩111,053 | ₩112,056 | ₩110,451 | ₩110,946 | -0.10% | 6.3천 |
|---|
| 2026.04.24 | ₩111,253 | ₩111,828 | ₩110,063 | ₩110,852 | -0.36% | 4천 |
|---|
| 2026.04.23 | ₩110,170 | ₩111,320 | ₩108,044 | ₩110,371 | +0.18% | 4.9천 |
|---|
| 2026.04.22 | ₩113,313 | ₩113,540 | ₩110,050 | ₩110,331 | -2.63% | 4.8천 |
|---|
| 2026.04.21 | ₩112,992 | ₩114,503 | ₩110,625 | ₩111,307 | -1.49% | 1.8만 |
|---|
| 2026.04.20 | ₩110,545 | ₩112,711 | ₩110,545 | ₩112,577 | +1.84% | 7.4천 |
|---|
| 2026.04.17 | ₩108,766 | ₩112,524 | ₩108,766 | ₩111,267 | +2.30% | 2만 |
|---|
| 2026.04.16 | ₩107,095 | ₩108,044 | ₩106,440 | ₩107,055 | -0.04% | 6천 |
|---|
| 2026.04.15 | ₩107,376 | ₩107,616 | ₩106,440 | ₩106,787 | -0.55% | 3.3천 |
|---|
| 2026.04.14 | ₩106,814 | ₩107,737 | ₩106,560 | ₩107,295 | +0.45% | 1.3만 |
|---|
| 2026.04.13 | ₩103,230 | ₩106,266 | ₩103,230 | ₩106,266 | +2.94% | 8천 |
|---|
| 2026.04.10 | ₩104,929 | ₩104,929 | ₩103,832 | ₩104,046 | -0.84% | 6.1천 |
|---|
| 2026.04.09 | ₩103,859 | ₩104,969 | ₩103,230 | ₩104,822 | +0.93% | 1.3만 |
|---|
| 2026.04.08 | ₩104,046 | ₩105,330 | ₩103,244 | ₩104,340 | +0.28% | 1.9만 |
|---|
| 2026.04.07 | ₩97,882 | ₩99,486 | ₩97,400 | ₩98,671 | +0.81% | 2.5만 |
|---|
| 2026.04.06 | ₩97,467 | ₩98,443 | ₩96,678 | ₩98,430 | +0.99% | 3.9만 |
|---|
| 2026.04.02 | ₩94,325 | ₩99,219 | ₩94,325 | ₩97,480 | +3.35% | 2.2만 |
|---|
| 2026.04.01 | ₩96,865 | ₩98,457 | ₩96,865 | ₩97,480 | +0.64% | 2.4만 |
|---|
| 2026.03.31 | ₩92,827 | ₩96,839 | ₩92,493 | ₩95,822 | +3.23% | 9.5천 |
|---|
| 2026.03.30 | ₩93,870 | ₩93,870 | ₩90,193 | ₩90,514 | -3.58% | 6.8천 |
|---|
| 2026.03.27 | ₩94,271 | ₩94,271 | ₩91,650 | ₩92,011 | -2.40% | 1.3만 |
|---|
| 2026.03.26 | ₩96,116 | ₩97,734 | ₩95,114 | ₩95,114 | -1.04% | 5.3천 |
|---|
| 2026.03.25 | ₩98,376 | ₩99,005 | ₩95,876 | ₩98,069 | -0.31% | 1.4만 |
|---|
| 2026.03.24 | ₩93,710 | ₩97,240 | ₩93,415 | ₩96,558 | +3.04% | 1.5만 |
|---|
| 2026.03.23 | ₩94,940 | ₩97,882 | ₩94,552 | ₩95,247 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩94,940 | ₩94,940 | ₩90,393 | ₩91,650 | -3.46% | 1.7만 |
|---|
| 2026.03.19 | ₩93,335 | ₩96,932 | ₩93,335 | ₩95,929 | +2.78% | 8.6천 |
|---|
| 2026.03.18 | ₩96,544 | ₩97,681 | ₩95,435 | ₩95,435 | -1.15% | 8.5천 |
|---|
| 2026.03.17 | ₩96,170 | ₩98,149 | ₩96,170 | ₩97,226 | +1.10% | 7.5천 |
|---|
| 2026.03.16 | ₩96,090 | ₩97,414 | ₩95,662 | ₩95,662 | -0.45% | 9.5천 |
|---|
| 2026.03.13 | ₩95,742 | ₩96,544 | ₩93,937 | ₩94,178 | -1.63% | 1.1만 |
|---|
| 2026.03.12 | ₩96,491 | ₩96,812 | ₩94,432 | ₩94,445 | -2.12% | 1.8만 |
|---|
| 2026.03.11 | ₩98,510 | ₩99,553 | ₩97,347 | ₩98,537 | +0.03% | 9.5천 |
|---|
| 2026.03.10 | ₩100,556 | ₩102,161 | ₩98,951 | ₩99,072 | -1.48% | 9.9천 |
|---|
| 2026.03.09 | ₩96,651 | ₩100,262 | ₩93,817 | ₩100,075 | +3.54% | 2.3만 |
|---|
| 2026.03.06 | ₩99,754 | ₩99,754 | ₩97,347 | ₩98,122 | -1.64% | 3.2만 |
|---|
| 2026.03.05 | ₩104,474 | ₩105,383 | ₩101,626 | ₩103,110 | -1.31% | 2.4만 |
|---|
| 2026.03.04 | ₩107,175 | ₩107,175 | ₩104,567 | ₩106,119 | -0.99% | 6.6천 |
|---|
| 2026.03.03 | ₩104,862 | ₩106,974 | ₩101,198 | ₩105,985 | +1.07% | 1.8만 |
|---|
| 2026.03.02 | ₩106,172 | ₩110,250 | ₩106,172 | ₩109,889 | +3.50% | 2.8만 |
|---|
| 2026.02.27 | ₩107,737 | ₩108,111 | ₩106,172 | ₩108,017 | +0.26% | 5.9천 |
|---|
| 2026.02.26 | ₩109,983 | ₩110,184 | ₩107,536 | ₩109,796 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩109,488 | ₩109,528 | ₩107,496 | ₩109,087 | -0.37% | 1.6만 |
|---|
| 2026.02.24 | ₩106,266 | ₩108,499 | ₩106,266 | ₩108,258 | +1.87% | 4천 |
|---|
| 2026.02.23 | ₩109,408 | ₩109,475 | ₩105,276 | ₩106,185 | -2.95% | 1.3만 |
|---|
| 2026.02.20 | ₩107,910 | ₩110,986 | ₩107,910 | ₩110,117 | +2.04% | 1.3만 |
|---|
| 2026.02.19 | ₩108,205 | ₩108,846 | ₩107,389 | ₩108,780 | +0.53% | 2만 |
|---|
| 2026.02.18 | ₩108,164 | ₩110,197 | ₩107,777 | ₩108,900 | +0.68% | 1만 |
|---|
| 2026.02.17 | ₩107,362 | ₩108,432 | ₩105,370 | ₩107,857 | +0.46% | 1.9만 |
|---|
| 2026.02.13 | ₩105,370 | ₩108,579 | ₩104,474 | ₩107,536 | +2.06% | 1.6만 |
|---|
| 2026.02.12 | ₩110,184 | ₩110,986 | ₩104,661 | ₩105,637 | -4.13% | 2.5만 |
|---|
| 2026.02.11 | ₩110,505 | ₩110,999 | ₩107,670 | ₩108,659 | -1.67% | 1.2만 |
|---|
| 2026.02.10 | ₩109,395 | ₩110,184 | ₩109,060 | ₩109,328 | -0.06% | 9.1천 |
|---|
| 2026.02.09 | ₩108,887 | ₩109,876 | ₩108,191 | ₩109,502 | +0.56% | 3.1만 |
|---|
| 2026.02.06 | ₩105,196 | ₩109,435 | ₩105,196 | ₩109,261 | +3.86% | 7.7만 |
|---|
| 2026.02.05 | ₩102,548 | ₩104,434 | ₩102,161 | ₩102,669 | +0.12% | 4.4만 |
|---|
| 2026.02.04 | ₩103,070 | ₩104,661 | ₩101,759 | ₩103,765 | +0.67% | 2.3만 |
|---|
| 2026.02.03 | ₩102,963 | ₩103,979 | ₩100,315 | ₩102,334 | -0.61% | 2만 |
|---|
| 2026.02.02 | ₩99,754 | ₩102,548 | ₩99,754 | ₩102,027 | +2.28% | 2만 |
|---|
| 2026.01.30 | ₩101,091 | ₩101,225 | ₩99,486 | ₩100,222 | -0.86% | 2.1만 |
|---|
| 2026.01.29 | ₩103,498 | ₩103,498 | ₩99,994 | ₩102,214 | -1.24% | 1.6만 |
|---|
| 2026.01.28 | ₩103,377 | ₩103,685 | ₩102,187 | ₩102,615 | -0.74% | 8.5천 |
|---|
| 2026.01.27 | ₩103,070 | ₩103,230 | ₩102,522 | ₩103,083 | +0.01% | 5.4천 |
|---|
| 2026.01.26 | ₩103,631 | ₩104,474 | ₩102,856 | ₩103,177 | -0.44% | 6.8천 |
|---|
| 2026.01.23 | ₩105,290 | ₩105,290 | ₩102,749 | ₩103,364 | -1.83% | 1.3만 |
|---|
| 2026.01.22 | ₩106,613 | ₩107,442 | ₩105,142 | ₩105,370 | -1.17% | 1.5만 |
|---|
| 2026.01.21 | ₩102,736 | ₩106,480 | ₩102,736 | ₩105,423 | +2.62% | 12.5만 |
|---|
| 2026.01.20 | ₩101,960 | ₩103,618 | ₩101,251 | ₩101,706 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩105,263 | ₩105,276 | ₩104,380 | ₩104,634 | -0.60% | 1.1만 |
|---|
| 2026.01.15 | ₩103,712 | ₩106,092 | ₩103,712 | ₩105,356 | +1.59% | 1.5만 |
|---|
| 2026.01.14 | ₩102,642 | ₩103,110 | ₩102,374 | ₩102,856 | +0.21% | 9.5천 |
|---|
| 2026.01.13 | ₩102,695 | ₩103,244 | ₩101,826 | ₩102,575 | -0.12% | 5.3천 |
|---|
| 2026.01.12 | ₩101,011 | ₩102,321 | ₩100,650 | ₩102,241 | +1.22% | 1만 |
|---|
| 2026.01.09 | ₩100,957 | ₩102,147 | ₩100,957 | ₩101,947 | +0.98% | 3.4만 |
|---|
| 2026.01.08 | ₩98,991 | ₩100,489 | ₩98,951 | ₩100,329 | +1.35% | 1.1만 |
|---|
| 2026.01.07 | ₩101,011 | ₩101,011 | ₩99,098 | ₩99,580 | -1.42% | 1.5만 |
|---|
| 2026.01.06 | ₩97,761 | ₩101,131 | ₩97,480 | ₩101,011 | +3.32% | 1.5만 |
|---|
| 2026.01.05 | ₩96,264 | ₩98,791 | ₩96,264 | ₩98,229 | +2.04% | 3.1만 |
|---|
| 2026.01.02 | ₩93,322 | ₩95,969 | ₩93,322 | ₩95,608 | +2.45% | 6.9만 |
|---|
| 2025.12.31 | ₩94,726 | ₩94,726 | ₩93,201 | ₩93,201 | -1.61% | 4.3천 |
|---|
| 2025.12.30 | ₩96,010 | ₩96,010 | ₩95,207 | ₩95,207 | -0.84% | 7.3천 |
|---|
| 2025.12.29 | ₩96,825 | ₩96,825 | ₩95,528 | ₩95,969 | -0.88% | 7.4천 |
|---|
| 2025.12.26 | ₩96,865 | ₩97,106 | ₩96,665 | ₩97,106 | +0.25% | 1.7천 |
|---|
| 2025.12.24 | ₩96,678 | ₩97,160 | ₩96,678 | ₩97,146 | +0.48% | 800 |
|---|
| 2025.12.23 | ₩97,347 | ₩97,494 | ₩96,932 | ₩97,119 | -0.23% | 4.1천 |
|---|
| 2025.12.22 | ₩97,240 | ₩98,283 | ₩97,240 | ₩97,761 | +0.54% | 7.8천 |
|---|
| 2025.12.19 | ₩95,020 | ₩96,304 | ₩95,020 | ₩96,116 | +1.15% | 6.5천 |
|---|
| 2025.12.18 | ₩95,180 | ₩96,023 | ₩94,392 | ₩94,579 | -0.63% | 9.1천 |
|---|
| 2025.12.17 | ₩94,806 | ₩96,290 | ₩93,562 | ₩93,830 | -1.03% | 3.8만 |
|---|
| 2025.12.16 | ₩95,796 | ₩95,796 | ₩93,603 | ₩94,726 | -1.12% | 8천 |
|---|
| 2025.12.15 | ₩97,079 | ₩97,280 | ₩95,354 | ₩95,876 | -1.24% | 1.4만 |
|---|
| 2025.12.12 | ₩99,219 | ₩99,219 | ₩95,796 | ₩96,197 | -3.05% | 3.3만 |
|---|
| 2025.12.11 | ₩97,427 | ₩99,085 | ₩97,387 | ₩98,844 | +1.45% | 5.5천 |
|---|
| 2025.12.10 | ₩93,843 | ₩97,494 | ₩93,843 | ₩96,986 | +3.35% | 1.4만 |
|---|
| 2025.12.09 | ₩93,389 | ₩94,940 | ₩93,375 | ₩93,375 | -0.01% | 5.1천 |
|---|
| 2025.12.08 | ₩94,151 | ₩94,605 | ₩93,509 | ₩93,669 | -0.51% | 3.8천 |
|---|
| 2025.12.05 | ₩94,592 | ₩95,582 | ₩94,365 | ₩94,539 | -0.06% | 7.2천 |
|---|
| 2025.12.04 | ₩93,857 | ₩94,886 | ₩93,442 | ₩94,485 | +0.67% | 5.6천 |
|---|
| 2025.12.03 | ₩92,533 | ₩93,736 | ₩92,265 | ₩93,616 | +1.17% | 2.1만 |
|---|
| 2025.12.02 | ₩94,137 | ₩94,137 | ₩92,306 | ₩92,306 | -1.95% | 1.3만 |
|---|
| 2025.12.01 | ₩92,493 | ₩94,271 | ₩92,439 | ₩92,921 | +0.46% | 1.8만 |
|---|
| 2025.11.28 | ₩93,201 | ₩94,271 | ₩93,175 | ₩93,964 | +0.82% | 7.5천 |
|---|
| 2025.11.26 | ₩92,867 | ₩94,432 | ₩92,867 | ₩93,188 | +0.35% | 2.1만 |
|---|
| 2025.11.25 | ₩89,177 | ₩92,292 | ₩89,177 | ₩92,105 | +3.28% | 1.4만 |
|---|
| 2025.11.24 | ₩87,866 | ₩89,243 | ₩87,866 | ₩88,709 | +0.96% | 4.5천 |
|---|
| 2025.11.21 | ₩83,855 | ₩88,040 | ₩83,855 | ₩86,997 | +3.75% | 1.4만 |
|---|
| 2025.11.20 | ₩87,759 | ₩88,682 | ₩83,066 | ₩83,079 | -5.33% | 2.1만 |
|---|
| 2025.11.19 | ₩85,820 | ₩86,168 | ₩85,018 | ₩86,074 | +0.30% | 1.7천 |
|---|
| 2025.11.18 | ₩84,175 | ₩86,409 | ₩84,162 | ₩85,700 | +1.81% | 1.6만 |
|---|
| 2025.11.17 | ₩87,946 | ₩88,267 | ₩84,710 | ₩85,098 | -3.24% | 2.6만 |
|---|
| 2025.11.14 | ₩87,117 | ₩89,324 | ₩86,863 | ₩88,254 | +1.30% | 1.4만 |
|---|
| 2025.11.13 | ₩91,597 | ₩92,025 | ₩88,441 | ₩88,802 | -3.05% | 2.3만 |
|---|
| 2025.11.12 | ₩92,787 | ₩93,201 | ₩92,212 | ₩92,399 | -0.42% | 8천 |
|---|
| 2025.11.11 | ₩91,851 | ₩92,212 | ₩91,022 | ₩91,637 | -0.23% | 1.2만 |
|---|
| 2025.11.10 | ₩92,132 | ₩92,279 | ₩90,260 | ₩91,717 | -0.45% | 1.8만 |
|---|
| 2025.11.07 | ₩87,331 | ₩90,554 | ₩87,291 | ₩90,554 | +3.69% | 11.7만 |
|---|
| 2025.11.06 | ₩90,500 | ₩91,062 | ₩88,254 | ₩88,561 | -2.14% | 8.4만 |
|---|
| 2025.11.05 | ₩89,591 | ₩91,316 | ₩89,364 | ₩90,340 | +0.84% | 2.2만 |
|---|
| 2025.11.04 | ₩88,668 | ₩89,845 | ₩88,254 | ₩89,016 | +0.39% | 4.2천 |
|---|
| 2025.11.03 | ₩89,591 | ₩90,647 | ₩88,722 | ₩90,647 | +1.18% | 5.9천 |
|---|
| 2025.10.31 | ₩90,126 | ₩91,102 | ₩89,457 | ₩90,902 | +0.86% | 5.9천 |
|---|
| 2025.10.30 | ₩90,260 | ₩92,051 | ₩89,778 | ₩89,778 | -0.53% | 4.2천 |
|---|
| 2025.10.29 | ₩92,493 | ₩93,736 | ₩91,129 | ₩91,517 | -1.06% | 2.2만 |
|---|
| 2025.10.28 | ₩94,378 | ₩94,378 | ₩92,867 | ₩92,934 | -1.53% | 1.2만 |
|---|
| 2025.10.27 | ₩95,087 | ₩95,341 | ₩94,485 | ₩94,592 | -0.52% | 2.6천 |
|---|
| 2025.10.24 | ₩95,047 | ₩95,047 | ₩94,004 | ₩94,004 | -1.10% | 9.7천 |
|---|
| 2025.10.23 | ₩91,610 | ₩93,215 | ₩90,861 | ₩92,894 | +1.40% | 5.8천 |
|---|
| 2025.10.22 | ₩91,971 | ₩92,051 | ₩90,233 | ₩90,540 | -1.56% | 3천 |
|---|
| 2025.10.21 | ₩91,583 | ₩92,921 | ₩91,583 | ₩92,720 | +1.24% | 5천 |
|---|
| 2025.10.20 | ₩91,129 | ₩92,132 | ₩91,129 | ₩91,891 | +0.84% | 9천 |
|---|
| 2025.10.17 | ₩89,257 | ₩89,899 | ₩88,775 | ₩89,778 | +0.58% | 7.4천 |
|---|
| 2025.10.16 | ₩92,265 | ₩92,265 | ₩88,749 | ₩89,417 | -3.09% | 2.7만 |
|---|
| 2025.10.15 | ₩92,519 | ₩93,349 | ₩90,661 | ₩91,704 | -0.88% | 7천 |
|---|
| 2025.10.14 | ₩88,241 | ₩92,372 | ₩88,107 | ₩91,597 | +3.80% | 3.3만 |
|---|
| 2025.10.13 | ₩88,922 | ₩90,273 | ₩88,922 | ₩89,965 | +1.17% | 1.1만 |
|---|
| 2025.10.10 | ₩92,265 | ₩92,265 | ₩86,502 | ₩86,596 | -6.14% | 1.3만 |
|---|