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 | ₩109,542 | ₩110,277 | ₩108,848 | ₩109,930 | +0.35% | 2.6천 |
| 2026.10.08 | ₩107,164 | ₩108,834 | ₩107,164 | ₩108,727 | +1.46% | 7.6천 |
| 2026.10.07 | ₩109,756 | ₩109,823 | ₩107,285 | ₩108,113 | -1.50% | 7.2천 |
| 2026.10.06 | ₩111,840 | ₩112,201 | ₩111,506 | ₩111,813 | -0.02% | 1.1만 |
| 2026.10.05 | ₩109,956 | ₩111,893 | ₩108,727 | ₩110,758 | +0.73% | 1.1만 |
| 2026.10.02 | ₩110,023 | ₩110,958 | ₩109,956 | ₩110,023 | 0.00% | 1.1만 |
| 2026.10.01 | ₩106,216 | ₩108,206 | ₩104,706 | ₩107,912 | +1.60% | 3.1만 |
| 2026.09.30 | ₩107,699 | ₩107,699 | ₩105,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,828 |
| -1.74% |
| 2.8만 |
| 2026.09.29 | ₩107,512 | ₩107,578 | ₩105,935 | ₩106,964 | -0.51% | 8.8천 |
|---|
| 2026.09.28 | ₩107,699 | ₩108,139 | ₩106,176 | ₩107,164 | -0.50% | 6.3만 |
|---|
| 2026.09.25 | ₩108,019 | ₩108,901 | ₩107,966 | ₩108,848 | +0.77% | 2.2천 |
|---|
| 2026.09.24 | ₩108,166 | ₩108,433 | ₩107,538 | ₩108,180 | +0.01% | 3.6천 |
|---|
| 2026.09.23 | ₩109,676 | ₩110,157 | ₩109,088 | ₩109,088 | -0.54% | 1.7천 |
|---|
| 2026.09.22 | ₩111,292 | ₩111,292 | ₩110,130 | ₩110,691 | -0.54% | 5.6천 |
|---|
| 2026.09.21 | ₩109,328 | ₩110,451 | ₩109,288 | ₩109,796 | +0.43% | 3.8만 |
|---|
| 2026.09.18 | ₩109,101 | ₩109,195 | ₩108,473 | ₩109,195 | +0.09% | 2만 |
|---|
| 2026.09.17 | ₩110,584 | ₩110,611 | ₩109,849 | ₩109,849 | -0.66% | 1.8천 |
|---|
| 2026.09.16 | ₩110,210 | ₩110,758 | ₩107,031 | ₩108,647 | -1.42% | 9.6천 |
|---|
| 2026.09.15 | ₩110,557 | ₩110,651 | ₩109,689 | ₩109,796 | -0.69% | 2.2천 |
|---|
| 2026.09.14 | ₩111,145 | ₩111,185 | ₩110,838 | ₩110,878 | -0.24% | 4.9천 |
|---|
| 2026.09.11 | ₩113,149 | ₩113,149 | ₩112,909 | ₩112,922 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩112,067 | ₩112,067 | ₩110,972 | ₩111,172 | -0.80% | 8.6천 |
|---|
| 2026.09.09 | ₩114,886 | ₩114,886 | ₩113,243 | ₩113,363 | -1.33% | 2.4천 |
|---|
| 2026.09.08 | ₩117,344 | ₩117,344 | ₩115,767 | ₩115,874 | -1.25% | 4.3천 |
|---|
| 2026.09.04 | ₩116,128 | ₩117,437 | ₩116,128 | ₩117,330 | +1.04% | 2.1천 |
|---|
| 2026.09.03 | ₩116,756 | ₩117,010 | ₩116,756 | ₩117,010 | +0.22% | 1.2천 |
|---|
| 2026.09.02 | ₩114,044 | ₩115,420 | ₩113,910 | ₩115,166 | +0.98% | 7.1천 |
|---|
| 2026.09.01 | ₩114,485 | ₩115,019 | ₩113,122 | ₩113,443 | -0.91% | 3.4만 |
|---|
| 2026.08.31 | ₩115,954 | ₩116,168 | ₩115,687 | ₩116,168 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩120,496 | ₩120,496 | ₩117,290 | ₩117,290 | -2.66% | 4.1천 |
|---|
| 2026.08.27 | ₩120,296 | ₩120,296 | ₩120,176 | ₩120,176 | -0.10% | 1.6천 |
|---|
| 2026.08.26 | ₩117,931 | ₩120,042 | ₩117,931 | ₩120,029 | +1.78% | 1.9천 |
|---|
| 2026.08.25 | ₩118,145 | ₩118,546 | ₩118,105 | ₩118,546 | +0.34% | 6.2천 |
|---|
| 2026.08.24 | ₩120,229 | ₩120,229 | ₩118,252 | ₩118,706 | -1.27% | 1.1만 |
|---|
| 2026.08.21 | ₩121,071 | ₩121,071 | ₩120,216 | ₩120,590 | -0.40% | 9.3천 |
|---|
| 2026.08.20 | ₩120,069 | ₩120,617 | ₩119,374 | ₩119,494 | -0.48% | 4.8천 |
|---|
| 2026.08.19 | ₩123,756 | ₩124,103 | ₩121,365 | ₩121,431 | -1.88% | 5.1천 |
|---|
| 2026.08.18 | ₩124,157 | ₩124,157 | ₩122,260 | ₩122,260 | -1.53% | 9.9천 |
|---|
| 2026.08.17 | ₩126,468 | ₩126,468 | ₩125,880 | ₩126,080 | -0.31% | 2.9천 |
|---|
| 2026.08.14 | ₩126,748 | ₩126,748 | ₩126,054 | ₩126,628 | -0.09% | 1.9천 |
|---|
| 2026.08.13 | ₩125,573 | ₩126,748 | ₩124,945 | ₩125,853 | +0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩125,573 | ₩125,573 | ₩124,437 | ₩125,025 | -0.44% | 3.2천 |
|---|
| 2026.08.11 | ₩124,237 | ₩124,370 | ₩123,876 | ₩124,197 | -0.03% | 1.6천 |
|---|
| 2026.08.10 | ₩123,569 | ₩123,943 | ₩123,168 | ₩123,168 | -0.32% | 1.3천 |
|---|
| 2026.08.07 | ₩122,901 | ₩124,464 | ₩122,821 | ₩124,170 | +1.03% | 8.6천 |
|---|
| 2026.08.06 | ₩121,565 | ₩123,355 | ₩120,804 | ₩120,857 | -0.58% | 4.4천 |
|---|
| 2026.08.05 | ₩124,090 | ₩124,237 | ₩121,792 | ₩121,792 | -1.85% | 6.8천 |
|---|
| 2026.08.04 | ₩119,802 | ₩123,515 | ₩119,802 | ₩123,262 | +2.89% | 8.7천 |
|---|
| 2026.08.03 | ₩116,222 | ₩119,040 | ₩116,222 | ₩119,027 | +2.41% | 8.6천 |
|---|
| 2026.07.31 | ₩117,557 | ₩117,557 | ₩114,886 | ₩116,649 | -0.77% | 5.5천 |
|---|
| 2026.07.30 | ₩116,515 | ₩116,769 | ₩114,886 | ₩116,769 | +0.22% | 5천 |
|---|
| 2026.07.29 | ₩118,346 | ₩118,346 | ₩114,712 | ₩114,712 | -3.07% | 4.6천 |
|---|
| 2026.07.28 | ₩117,557 | ₩119,134 | ₩117,557 | ₩118,840 | +1.09% | 6천 |
|---|
| 2026.07.27 | ₩119,454 | ₩120,229 | ₩117,517 | ₩118,733 | -0.60% | 2만 |
|---|
| 2026.07.24 | ₩118,279 | ₩119,628 | ₩117,557 | ₩117,958 | -0.27% | 4.8천 |
|---|
| 2026.07.23 | ₩116,756 | ₩117,557 | ₩116,222 | ₩116,863 | +0.09% | 4.4천 |
|---|
| 2026.07.22 | ₩118,693 | ₩118,893 | ₩117,865 | ₩117,878 | -0.69% | 2.1천 |
|---|
| 2026.07.21 | ₩116,970 | ₩118,025 | ₩116,970 | ₩118,025 | +0.90% | 3.8천 |
|---|
| 2026.07.20 | ₩118,119 | ₩118,119 | ₩115,701 | ₩115,701 | -2.05% | 1.4천 |
|---|
| 2026.07.17 | ₩116,809 | ₩118,893 | ₩116,809 | ₩117,611 | +0.69% | 3.6천 |
|---|
| 2026.07.16 | ₩116,542 | ₩119,468 | ₩116,542 | ₩119,067 | +2.17% | 1.9만 |
|---|
| 2026.07.15 | ₩118,573 | ₩118,893 | ₩117,050 | ₩117,865 | -0.60% | 3.5천 |
|---|
| 2026.07.14 | ₩117,731 | ₩118,132 | ₩117,557 | ₩117,798 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩117,424 | ₩117,811 | ₩116,222 | ₩116,702 | -0.61% | 1.7천 |
|---|
| 2026.07.10 | ₩118,733 | ₩118,733 | ₩117,557 | ₩118,105 | -0.53% | 2.2천 |
|---|
| 2026.07.09 | ₩116,515 | ₩119,201 | ₩116,515 | ₩118,199 | +1.44% | 3.4천 |
|---|
| 2026.07.08 | ₩115,941 | ₩115,941 | ₩113,283 | ₩115,113 | -0.71% | 1.7만 |
|---|
| 2026.07.07 | ₩120,617 | ₩120,617 | ₩117,571 | ₩117,624 | -2.48% | 1.8천 |
|---|
| 2026.07.06 | ₩119,949 | ₩121,111 | ₩119,949 | ₩120,403 | +0.38% | 2만 |
|---|
| 2026.07.02 | ₩121,926 | ₩123,222 | ₩117,571 | ₩119,481 | -2.01% | 2.3만 |
|---|
| 2026.07.01 | ₩121,578 | ₩122,848 | ₩120,456 | ₩120,777 | -0.66% | 1.4만 |
|---|
| 2026.06.30 | ₩120,991 | ₩123,168 | ₩120,991 | ₩122,981 | +1.65% | 4만 |
|---|
| 2026.06.29 | ₩120,162 | ₩121,004 | ₩118,225 | ₩121,004 | +0.70% | 5.7만 |
|---|
| 2026.06.26 | ₩118,893 | ₩120,790 | ₩118,893 | ₩119,989 | +0.92% | 6.6천 |
|---|
| 2026.06.25 | ₩120,777 | ₩122,994 | ₩120,229 | ₩120,857 | +0.07% | 1.9만 |
|---|
| 2026.06.24 | ₩118,386 | ₩120,229 | ₩117,918 | ₩118,773 | +0.33% | 4.1천 |
|---|
| 2026.06.23 | ₩117,077 | ₩118,933 | ₩116,489 | ₩117,811 | +0.63% | 3.2천 |
|---|
| 2026.06.22 | ₩120,229 | ₩120,723 | ₩119,134 | ₩120,082 | -0.12% | 3.1천 |
|---|
| 2026.06.18 | ₩118,893 | ₩119,227 | ₩117,557 | ₩119,160 | +0.22% | 9.6천 |
|---|
| 2026.06.17 | ₩119,815 | ₩121,565 | ₩116,422 | ₩116,689 | -2.61% | 2.1천 |
|---|
| 2026.06.16 | ₩121,565 | ₩121,725 | ₩119,535 | ₩120,082 | -1.22% | 1.9천 |
|---|
| 2026.06.15 | ₩122,140 | ₩122,901 | ₩120,323 | ₩120,323 | -1.49% | 4.1천 |
|---|
| 2026.06.12 | ₩118,680 | ₩120,336 | ₩118,359 | ₩119,508 | +0.70% | 6.3천 |
|---|
| 2026.06.11 | ₩113,550 | ₩118,145 | ₩113,550 | ₩117,905 | +3.84% | 1.7만 |
|---|
| 2026.06.10 | ₩115,954 | ₩117,143 | ₩112,147 | ₩112,201 | -3.24% | 7.7천 |
|---|
| 2026.06.09 | ₩115,353 | ₩118,078 | ₩111,145 | ₩115,567 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩114,378 | ₩115,153 | ₩113,550 | ₩113,723 | -0.57% | 6.5천 |
|---|
| 2026.06.05 | ₩116,462 | ₩116,462 | ₩112,748 | ₩113,336 | -2.68% | 1.3만 |
|---|
| 2026.06.04 | ₩117,557 | ₩118,479 | ₩116,756 | ₩117,985 | +0.36% | 3.4천 |
|---|
| 2026.06.03 | ₩116,435 | ₩117,357 | ₩115,954 | ₩117,063 | +0.54% | 5천 |
|---|
| 2026.06.02 | ₩115,954 | ₩117,264 | ₩115,741 | ₩117,223 | +1.09% | 9.5천 |
|---|
| 2026.06.01 | ₩114,351 | ₩115,607 | ₩113,550 | ₩115,206 | +0.75% | 4.7천 |
|---|
| 2026.05.29 | ₩115,848 | ₩115,954 | ₩115,019 | ₩115,380 | -0.40% | 2.3천 |
|---|
| 2026.05.28 | ₩114,325 | ₩115,714 | ₩113,550 | ₩115,046 | +0.63% | 3.3천 |
|---|
| 2026.05.27 | ₩116,369 | ₩116,369 | ₩114,792 | ₩114,832 | -1.32% | 6.3천 |
|---|
| 2026.05.26 | ₩113,617 | ₩115,620 | ₩113,617 | ₩115,620 | +1.76% | 1.6만 |
|---|
| 2026.05.22 | ₩111,145 | ₩112,454 | ₩110,865 | ₩112,120 | +0.88% | 1.3만 |
|---|
| 2026.05.21 | ₩108,741 | ₩110,865 | ₩107,939 | ₩110,344 | +1.47% | 6천 |
|---|
| 2026.05.20 | ₩107,138 | ₩109,823 | ₩106,336 | ₩109,823 | +2.51% | 4.7천 |
|---|
| 2026.05.19 | ₩107,138 | ₩107,138 | ₩105,321 | ₩106,176 | -0.90% | 1.4만 |
|---|
| 2026.05.18 | ₩108,861 | ₩109,542 | ₩107,806 | ₩108,206 | -0.60% | 1만 |
|---|
| 2026.05.15 | ₩110,451 | ₩110,451 | ₩108,193 | ₩108,554 | -1.72% | 2.4만 |
|---|
| 2026.05.14 | ₩112,201 | ₩112,748 | ₩111,760 | ₩112,201 | 0.00% | 7천 |
|---|
| 2026.05.13 | ₩111,145 | ₩111,452 | ₩110,344 | ₩111,239 | +0.08% | 4.1천 |
|---|
| 2026.05.12 | ₩112,695 | ₩112,935 | ₩109,395 | ₩111,813 | -0.78% | 1만 |
|---|
| 2026.05.11 | ₩114,231 | ₩114,351 | ₩113,122 | ₩113,269 | -0.84% | 6.2천 |
|---|
| 2026.05.08 | ₩114,418 | ₩114,418 | ₩113,336 | ₩113,937 | -0.42% | 1.6만 |
|---|
| 2026.05.07 | ₩117,277 | ₩117,557 | ₩113,056 | ₩113,069 | -3.59% | 4.4천 |
|---|
| 2026.05.06 | ₩114,391 | ₩116,262 | ₩114,351 | ₩115,981 | +1.39% | 2.2만 |
|---|
| 2026.05.05 | ₩110,517 | ₩112,147 | ₩110,517 | ₩111,840 | +1.20% | 1만 |
|---|
| 2026.05.04 | ₩109,743 | ₩111,145 | ₩108,741 | ₩109,035 | -0.65% | 1.1만 |
|---|
| 2026.05.01 | ₩111,452 | ₩111,452 | ₩110,264 | ₩110,531 | -0.83% | 3.7만 |
|---|
| 2026.04.30 | ₩107,939 | ₩110,651 | ₩107,939 | ₩110,397 | +2.28% | 1.3만 |
|---|
| 2026.04.29 | ₩108,620 | ₩108,620 | ₩106,336 | ₩107,097 | -1.40% | 1.6만 |
|---|
| 2026.04.28 | ₩110,223 | ₩111,012 | ₩108,393 | ₩108,540 | -1.53% | 3천 |
|---|
| 2026.04.27 | ₩110,945 | ₩111,947 | ₩110,344 | ₩110,838 | -0.10% | 6.3천 |
|---|
| 2026.04.24 | ₩111,145 | ₩111,720 | ₩109,956 | ₩110,744 | -0.36% | 4천 |
|---|
| 2026.04.23 | ₩110,063 | ₩111,212 | ₩107,939 | ₩110,264 | +0.18% | 4.9천 |
|---|
| 2026.04.22 | ₩113,202 | ₩113,430 | ₩109,943 | ₩110,223 | -2.63% | 4.8천 |
|---|
| 2026.04.21 | ₩112,882 | ₩114,391 | ₩110,517 | ₩111,199 | -1.49% | 1.8만 |
|---|
| 2026.04.20 | ₩110,437 | ₩112,601 | ₩110,437 | ₩112,468 | +1.84% | 7.4천 |
|---|
| 2026.04.17 | ₩108,660 | ₩112,414 | ₩108,660 | ₩111,159 | +2.30% | 2만 |
|---|
| 2026.04.16 | ₩106,991 | ₩107,939 | ₩106,336 | ₩106,951 | -0.04% | 6천 |
|---|
| 2026.04.15 | ₩107,271 | ₩107,512 | ₩106,336 | ₩106,683 | -0.55% | 3.3천 |
|---|
| 2026.04.14 | ₩106,710 | ₩107,632 | ₩106,456 | ₩107,191 | +0.45% | 1.3만 |
|---|
| 2026.04.13 | ₩103,130 | ₩106,162 | ₩103,130 | ₩106,162 | +2.94% | 8천 |
|---|
| 2026.04.10 | ₩104,827 | ₩104,827 | ₩103,731 | ₩103,945 | -0.84% | 6.1천 |
|---|
| 2026.04.09 | ₩103,758 | ₩104,867 | ₩103,130 | ₩104,720 | +0.93% | 1.3만 |
|---|
| 2026.04.08 | ₩103,945 | ₩105,227 | ₩103,143 | ₩104,239 | +0.28% | 1.9만 |
|---|
| 2026.04.07 | ₩97,786 | ₩99,389 | ₩97,305 | ₩98,575 | +0.81% | 2.5만 |
|---|
| 2026.04.06 | ₩97,372 | ₩98,347 | ₩96,584 | ₩98,334 | +0.99% | 3.9만 |
|---|
| 2026.04.02 | ₩94,233 | ₩99,122 | ₩94,233 | ₩97,386 | +3.35% | 2.2만 |
|---|
| 2026.04.01 | ₩96,771 | ₩98,361 | ₩96,771 | ₩97,386 | +0.64% | 2.4만 |
|---|
| 2026.03.31 | ₩92,737 | ₩96,744 | ₩92,403 | ₩95,729 | +3.23% | 9.5천 |
|---|
| 2026.03.30 | ₩93,779 | ₩93,779 | ₩90,105 | ₩90,426 | -3.58% | 6.8천 |
|---|
| 2026.03.27 | ₩94,180 | ₩94,180 | ₩91,561 | ₩91,922 | -2.40% | 1.3만 |
|---|
| 2026.03.26 | ₩96,023 | ₩97,639 | ₩95,021 | ₩95,021 | -1.04% | 5.3천 |
|---|
| 2026.03.25 | ₩98,281 | ₩98,909 | ₩95,783 | ₩97,973 | -0.31% | 1.4만 |
|---|
| 2026.03.24 | ₩93,618 | ₩97,145 | ₩93,325 | ₩96,464 | +3.04% | 1.5만 |
|---|
| 2026.03.23 | ₩94,847 | ₩97,786 | ₩94,460 | ₩95,155 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩94,847 | ₩94,847 | ₩90,305 | ₩91,561 | -3.46% | 1.7만 |
|---|
| 2026.03.19 | ₩93,244 | ₩96,838 | ₩93,244 | ₩95,836 | +2.78% | 8.6천 |
|---|
| 2026.03.18 | ₩96,451 | ₩97,586 | ₩95,342 | ₩95,342 | -1.15% | 8.5천 |
|---|
| 2026.03.17 | ₩96,076 | ₩98,054 | ₩96,076 | ₩97,132 | +1.10% | 7.5천 |
|---|
| 2026.03.16 | ₩95,996 | ₩97,319 | ₩95,569 | ₩95,569 | -0.45% | 9.5천 |
|---|
| 2026.03.13 | ₩95,649 | ₩96,451 | ₩93,846 | ₩94,086 | -1.63% | 1.1만 |
|---|
| 2026.03.12 | ₩96,397 | ₩96,718 | ₩94,340 | ₩94,353 | -2.12% | 1.8만 |
|---|
| 2026.03.11 | ₩98,414 | ₩99,456 | ₩97,252 | ₩98,441 | +0.03% | 9.5천 |
|---|
| 2026.03.10 | ₩100,458 | ₩102,061 | ₩98,855 | ₩98,975 | -1.48% | 9.9천 |
|---|
| 2026.03.09 | ₩96,557 | ₩100,164 | ₩93,725 | ₩99,977 | +3.54% | 2.3만 |
|---|
| 2026.03.06 | ₩99,657 | ₩99,657 | ₩97,252 | ₩98,027 | -1.64% | 3.2만 |
|---|
| 2026.03.05 | ₩104,372 | ₩105,281 | ₩101,527 | ₩103,010 | -1.31% | 2.4만 |
|---|
| 2026.03.04 | ₩107,071 | ₩107,071 | ₩104,466 | ₩106,015 | -0.99% | 6.6천 |
|---|
| 2026.03.03 | ₩104,760 | ₩106,870 | ₩101,099 | ₩105,882 | +1.07% | 1.8만 |
|---|
| 2026.03.02 | ₩106,069 | ₩110,143 | ₩106,069 | ₩109,783 | +3.50% | 2.8만 |
|---|
| 2026.02.27 | ₩107,632 | ₩108,006 | ₩106,069 | ₩107,912 | +0.26% | 5.9천 |
|---|
| 2026.02.26 | ₩109,876 | ₩110,077 | ₩107,431 | ₩109,689 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩109,382 | ₩109,422 | ₩107,391 | ₩108,981 | -0.37% | 1.6만 |
|---|
| 2026.02.24 | ₩106,162 | ₩108,393 | ₩106,162 | ₩108,153 | +1.87% | 4천 |
|---|
| 2026.02.23 | ₩109,302 | ₩109,368 | ₩105,174 | ₩106,082 | -2.95% | 1.3만 |
|---|
| 2026.02.20 | ₩107,806 | ₩110,878 | ₩107,806 | ₩110,010 | +2.04% | 1.3만 |
|---|
| 2026.02.19 | ₩108,099 | ₩108,741 | ₩107,285 | ₩108,674 | +0.53% | 2만 |
|---|
| 2026.02.18 | ₩108,059 | ₩110,090 | ₩107,672 | ₩108,794 | +0.68% | 1만 |
|---|
| 2026.02.17 | ₩107,258 | ₩108,327 | ₩105,267 | ₩107,752 | +0.46% | 1.9만 |
|---|
| 2026.02.13 | ₩105,267 | ₩108,473 | ₩104,372 | ₩107,431 | +2.06% | 1.6만 |
|---|
| 2026.02.12 | ₩110,077 | ₩110,878 | ₩104,559 | ₩105,535 | -4.13% | 2.5만 |
|---|
| 2026.02.11 | ₩110,397 | ₩110,891 | ₩107,565 | ₩108,554 | -1.67% | 1.2만 |
|---|
| 2026.02.10 | ₩109,288 | ₩110,077 | ₩108,954 | ₩109,222 | -0.06% | 9.1천 |
|---|
| 2026.02.09 | ₩108,781 | ₩109,769 | ₩108,086 | ₩109,395 | +0.56% | 3.1만 |
|---|
| 2026.02.06 | ₩105,094 | ₩109,328 | ₩105,094 | ₩109,155 | +3.86% | 7.7만 |
|---|
| 2026.02.05 | ₩102,449 | ₩104,332 | ₩102,061 | ₩102,569 | +0.12% | 4.4만 |
|---|
| 2026.02.04 | ₩102,970 | ₩104,559 | ₩101,660 | ₩103,664 | +0.67% | 2.3만 |
|---|
| 2026.02.03 | ₩102,863 | ₩103,878 | ₩100,218 | ₩102,235 | -0.61% | 2만 |
|---|
| 2026.02.02 | ₩99,657 | ₩102,449 | ₩99,657 | ₩101,928 | +2.28% | 2만 |
|---|
| 2026.01.30 | ₩100,993 | ₩101,126 | ₩99,389 | ₩100,124 | -0.86% | 2.1만 |
|---|
| 2026.01.29 | ₩103,397 | ₩103,397 | ₩99,897 | ₩102,115 | -1.24% | 1.6만 |
|---|
| 2026.01.28 | ₩103,277 | ₩103,584 | ₩102,088 | ₩102,515 | -0.74% | 8.5천 |
|---|
| 2026.01.27 | ₩102,970 | ₩103,130 | ₩102,422 | ₩102,983 | +0.01% | 5.4천 |
|---|
| 2026.01.26 | ₩103,531 | ₩104,372 | ₩102,756 | ₩103,077 | -0.44% | 6.8천 |
|---|
| 2026.01.23 | ₩105,187 | ₩105,187 | ₩102,649 | ₩103,264 | -1.83% | 1.3만 |
|---|
| 2026.01.22 | ₩106,510 | ₩107,338 | ₩105,040 | ₩105,267 | -1.17% | 1.5만 |
|---|
| 2026.01.21 | ₩102,636 | ₩106,376 | ₩102,636 | ₩105,321 | +2.62% | 12.5만 |
|---|
| 2026.01.20 | ₩101,861 | ₩103,517 | ₩101,153 | ₩101,607 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩105,160 | ₩105,174 | ₩104,279 | ₩104,533 | -0.60% | 1.1만 |
|---|
| 2026.01.15 | ₩103,611 | ₩105,989 | ₩103,611 | ₩105,254 | +1.59% | 1.5만 |
|---|
| 2026.01.14 | ₩102,542 | ₩103,010 | ₩102,275 | ₩102,756 | +0.21% | 9.5천 |
|---|
| 2026.01.13 | ₩102,596 | ₩103,143 | ₩101,727 | ₩102,475 | -0.12% | 5.3천 |
|---|
| 2026.01.12 | ₩100,912 | ₩102,222 | ₩100,552 | ₩102,141 | +1.22% | 1만 |
|---|
| 2026.01.09 | ₩100,859 | ₩102,048 | ₩100,859 | ₩101,847 | +0.98% | 3.4만 |
|---|
| 2026.01.08 | ₩98,895 | ₩100,391 | ₩98,855 | ₩100,231 | +1.35% | 1.1만 |
|---|
| 2026.01.07 | ₩100,912 | ₩100,912 | ₩99,002 | ₩99,483 | -1.42% | 1.5만 |
|---|
| 2026.01.06 | ₩97,666 | ₩101,033 | ₩97,386 | ₩100,912 | +3.32% | 1.5만 |
|---|
| 2026.01.05 | ₩96,170 | ₩98,695 | ₩96,170 | ₩98,134 | +2.04% | 3.1만 |
|---|
| 2026.01.02 | ₩93,231 | ₩95,876 | ₩93,231 | ₩95,515 | +2.45% | 6.9만 |
|---|
| 2025.12.31 | ₩94,634 | ₩94,634 | ₩93,111 | ₩93,111 | -1.61% | 4.3천 |
|---|
| 2025.12.30 | ₩95,916 | ₩95,916 | ₩95,115 | ₩95,115 | -0.84% | 7.3천 |
|---|
| 2025.12.29 | ₩96,731 | ₩96,731 | ₩95,435 | ₩95,876 | -0.88% | 7.4천 |
|---|
| 2025.12.26 | ₩96,771 | ₩97,012 | ₩96,571 | ₩97,012 | +0.25% | 1.7천 |
|---|
| 2025.12.24 | ₩96,584 | ₩97,065 | ₩96,584 | ₩97,052 | +0.48% | 800 |
|---|
| 2025.12.23 | ₩97,252 | ₩97,399 | ₩96,838 | ₩97,025 | -0.23% | 4.1천 |
|---|
| 2025.12.22 | ₩97,145 | ₩98,187 | ₩97,145 | ₩97,666 | +0.54% | 7.8천 |
|---|
| 2025.12.19 | ₩94,928 | ₩96,210 | ₩94,928 | ₩96,023 | +1.15% | 6.5천 |
|---|
| 2025.12.18 | ₩95,088 | ₩95,930 | ₩94,300 | ₩94,487 | -0.63% | 9.1천 |
|---|
| 2025.12.17 | ₩94,714 | ₩96,197 | ₩93,472 | ₩93,739 | -1.03% | 3.8만 |
|---|
| 2025.12.16 | ₩95,702 | ₩95,702 | ₩93,512 | ₩94,634 | -1.12% | 8천 |
|---|
| 2025.12.15 | ₩96,985 | ₩97,185 | ₩95,262 | ₩95,783 | -1.24% | 1.4만 |
|---|
| 2025.12.12 | ₩99,122 | ₩99,122 | ₩95,702 | ₩96,103 | -3.05% | 3.3만 |
|---|
| 2025.12.11 | ₩97,332 | ₩98,989 | ₩97,292 | ₩98,748 | +1.45% | 5.5천 |
|---|
| 2025.12.10 | ₩93,752 | ₩97,399 | ₩93,752 | ₩96,891 | +3.35% | 1.4만 |
|---|
| 2025.12.09 | ₩93,298 | ₩94,847 | ₩93,285 | ₩93,285 | -0.01% | 5.1천 |
|---|
| 2025.12.08 | ₩94,059 | ₩94,514 | ₩93,418 | ₩93,578 | -0.51% | 3.8천 |
|---|
| 2025.12.05 | ₩94,500 | ₩95,489 | ₩94,273 | ₩94,447 | -0.06% | 7.2천 |
|---|
| 2025.12.04 | ₩93,765 | ₩94,794 | ₩93,351 | ₩94,393 | +0.67% | 5.6천 |
|---|
| 2025.12.03 | ₩92,443 | ₩93,645 | ₩92,176 | ₩93,525 | +1.17% | 2.1만 |
|---|
| 2025.12.02 | ₩94,046 | ₩94,046 | ₩92,216 | ₩92,216 | -1.95% | 1.3만 |
|---|
| 2025.12.01 | ₩92,403 | ₩94,180 | ₩92,349 | ₩92,830 | +0.46% | 1.8만 |
|---|
| 2025.11.28 | ₩93,111 | ₩94,180 | ₩93,084 | ₩93,872 | +0.82% | 7.5천 |
|---|
| 2025.11.26 | ₩92,777 | ₩94,340 | ₩92,777 | ₩93,097 | +0.35% | 2.1만 |
|---|
| 2025.11.25 | ₩89,090 | ₩92,202 | ₩89,090 | ₩92,015 | +3.28% | 1.4만 |
|---|
| 2025.11.24 | ₩87,781 | ₩89,157 | ₩87,781 | ₩88,622 | +0.96% | 4.5천 |
|---|
| 2025.11.21 | ₩83,773 | ₩87,954 | ₩83,773 | ₩86,912 | +3.75% | 1.4만 |
|---|
| 2025.11.20 | ₩87,674 | ₩88,596 | ₩82,985 | ₩82,998 | -5.33% | 2.1만 |
|---|
| 2025.11.19 | ₩85,737 | ₩86,084 | ₩84,935 | ₩85,991 | +0.30% | 1.7천 |
|---|
| 2025.11.18 | ₩84,094 | ₩86,325 | ₩84,080 | ₩85,617 | +1.81% | 1.6만 |
|---|
| 2025.11.17 | ₩87,861 | ₩88,181 | ₩84,628 | ₩85,015 | -3.24% | 2.6만 |
|---|
| 2025.11.14 | ₩87,033 | ₩89,237 | ₩86,779 | ₩88,168 | +1.30% | 1.4만 |
|---|
| 2025.11.13 | ₩91,508 | ₩91,935 | ₩88,355 | ₩88,716 | -3.05% | 2.3만 |
|---|
| 2025.11.12 | ₩92,697 | ₩93,111 | ₩92,122 | ₩92,309 | -0.42% | 8천 |
|---|
| 2025.11.11 | ₩91,762 | ₩92,122 | ₩90,933 | ₩91,548 | -0.23% | 1.2만 |
|---|
| 2025.11.10 | ₩92,042 | ₩92,189 | ₩90,172 | ₩91,628 | -0.45% | 1.8만 |
|---|
| 2025.11.07 | ₩87,246 | ₩90,466 | ₩87,206 | ₩90,466 | +3.69% | 11.7만 |
|---|
| 2025.11.06 | ₩90,412 | ₩90,973 | ₩88,168 | ₩88,475 | -2.14% | 8.4만 |
|---|
| 2025.11.05 | ₩89,504 | ₩91,227 | ₩89,277 | ₩90,252 | +0.84% | 2.2만 |
|---|
| 2025.11.04 | ₩88,582 | ₩89,758 | ₩88,168 | ₩88,930 | +0.39% | 4.2천 |
|---|
| 2025.11.03 | ₩89,504 | ₩90,559 | ₩88,636 | ₩90,559 | +1.18% | 5.9천 |
|---|
| 2025.10.31 | ₩90,038 | ₩91,014 | ₩89,370 | ₩90,813 | +0.86% | 5.9천 |
|---|
| 2025.10.30 | ₩90,172 | ₩91,962 | ₩89,691 | ₩89,691 | -0.53% | 4.2천 |
|---|
| 2025.10.29 | ₩92,403 | ₩93,645 | ₩91,040 | ₩91,428 | -1.06% | 2.2만 |
|---|
| 2025.10.28 | ₩94,286 | ₩94,286 | ₩92,777 | ₩92,844 | -1.53% | 1.2만 |
|---|
| 2025.10.27 | ₩94,994 | ₩95,248 | ₩94,393 | ₩94,500 | -0.52% | 2.6천 |
|---|
| 2025.10.24 | ₩94,954 | ₩94,954 | ₩93,912 | ₩93,912 | -1.10% | 9.7천 |
|---|
| 2025.10.23 | ₩91,521 | ₩93,124 | ₩90,773 | ₩92,804 | +1.40% | 5.8천 |
|---|
| 2025.10.22 | ₩91,882 | ₩91,962 | ₩90,145 | ₩90,452 | -1.56% | 3천 |
|---|
| 2025.10.21 | ₩91,494 | ₩92,830 | ₩91,494 | ₩92,630 | +1.24% | 5천 |
|---|
| 2025.10.20 | ₩91,040 | ₩92,042 | ₩91,040 | ₩91,802 | +0.84% | 9천 |
|---|
| 2025.10.17 | ₩89,170 | ₩89,811 | ₩88,689 | ₩89,691 | +0.58% | 7.4천 |
|---|
| 2025.10.16 | ₩92,176 | ₩92,176 | ₩88,662 | ₩89,330 | -3.09% | 2.7만 |
|---|
| 2025.10.15 | ₩92,430 | ₩93,258 | ₩90,573 | ₩91,615 | -0.88% | 7천 |
|---|
| 2025.10.14 | ₩88,155 | ₩92,283 | ₩88,021 | ₩91,508 | +3.80% | 3.3만 |
|---|
| 2025.10.13 | ₩88,836 | ₩90,185 | ₩88,836 | ₩89,878 | +1.17% | 1.1만 |
|---|
| 2025.10.10 | ₩92,176 | ₩92,176 | ₩86,418 | ₩86,512 | -6.14% | 1.3만 |
|---|