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 | ₩109,952 | ₩110,690 | ₩109,255 | ₩110,341 | +0.35% | 2.6천 |
| 2026.10.08 | ₩107,565 | ₩109,241 | ₩107,565 | ₩109,134 | +1.46% | 7.6천 |
| 2026.10.07 | ₩110,167 | ₩110,234 | ₩107,686 | ₩108,517 | -1.50% | 7.2천 |
| 2026.10.06 | ₩112,258 | ₩112,621 | ₩111,923 | ₩112,232 | -0.02% | 1.1만 |
| 2026.10.05 | ₩110,368 | ₩112,312 | ₩109,134 | ₩111,172 | +0.73% | 1.1만 |
| 2026.10.02 | ₩110,435 | ₩111,373 | ₩110,368 | ₩110,435 | 0.00% | 1.1만 |
| 2026.10.01 | ₩106,613 | ₩108,611 | ₩105,098 | ₩108,316 | +1.60% | 3.1만 |
| 2026.09.30 | ₩108,102 | ₩108,102 | ₩106,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,225 |
| -1.74% |
| 2.8만 |
| 2026.09.29 | ₩107,914 | ₩107,981 | ₩106,332 | ₩107,364 | -0.51% | 8.8천 |
|---|
| 2026.09.28 | ₩108,102 | ₩108,544 | ₩106,573 | ₩107,565 | -0.50% | 6.3만 |
|---|
| 2026.09.25 | ₩108,424 | ₩109,309 | ₩108,370 | ₩109,255 | +0.77% | 2.2천 |
|---|
| 2026.09.24 | ₩108,571 | ₩108,839 | ₩107,941 | ₩108,584 | +0.01% | 3.6천 |
|---|
| 2026.09.23 | ₩110,086 | ₩110,569 | ₩109,496 | ₩109,496 | -0.54% | 1.7천 |
|---|
| 2026.09.22 | ₩111,709 | ₩111,709 | ₩110,542 | ₩111,105 | -0.54% | 5.6천 |
|---|
| 2026.09.21 | ₩109,738 | ₩110,864 | ₩109,697 | ₩110,207 | +0.43% | 3.8만 |
|---|
| 2026.09.18 | ₩109,510 | ₩109,604 | ₩108,879 | ₩109,604 | +0.09% | 2만 |
|---|
| 2026.09.17 | ₩110,998 | ₩111,025 | ₩110,261 | ₩110,261 | -0.66% | 1.8천 |
|---|
| 2026.09.16 | ₩110,623 | ₩111,172 | ₩107,431 | ₩109,054 | -1.42% | 9.6천 |
|---|
| 2026.09.15 | ₩110,971 | ₩111,065 | ₩110,100 | ₩110,207 | -0.69% | 2.2천 |
|---|
| 2026.09.14 | ₩111,561 | ₩111,601 | ₩111,253 | ₩111,293 | -0.24% | 4.9천 |
|---|
| 2026.09.11 | ₩113,573 | ₩113,573 | ₩113,331 | ₩113,345 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩112,486 | ₩112,486 | ₩111,387 | ₩111,588 | -0.80% | 8.6천 |
|---|
| 2026.09.09 | ₩115,316 | ₩115,316 | ₩113,666 | ₩113,787 | -1.33% | 2.4천 |
|---|
| 2026.09.08 | ₩117,783 | ₩117,783 | ₩116,201 | ₩116,308 | -1.25% | 4.3천 |
|---|
| 2026.09.04 | ₩116,563 | ₩117,877 | ₩116,563 | ₩117,769 | +1.04% | 2.1천 |
|---|
| 2026.09.03 | ₩117,193 | ₩117,448 | ₩117,193 | ₩117,448 | +0.22% | 1.2천 |
|---|
| 2026.09.02 | ₩114,471 | ₩115,852 | ₩114,337 | ₩115,597 | +0.98% | 7.1천 |
|---|
| 2026.09.01 | ₩114,913 | ₩115,450 | ₩113,546 | ₩113,868 | -0.91% | 3.4만 |
|---|
| 2026.08.31 | ₩116,388 | ₩116,603 | ₩116,120 | ₩116,603 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩120,947 | ₩120,947 | ₩117,729 | ₩117,729 | -2.66% | 4.1천 |
|---|
| 2026.08.27 | ₩120,746 | ₩120,746 | ₩120,626 | ₩120,626 | -0.10% | 1.6천 |
|---|
| 2026.08.26 | ₩118,373 | ₩120,491 | ₩118,373 | ₩120,478 | +1.78% | 1.9천 |
|---|
| 2026.08.25 | ₩118,587 | ₩118,990 | ₩118,547 | ₩118,990 | +0.34% | 6.2천 |
|---|
| 2026.08.24 | ₩120,679 | ₩120,679 | ₩118,695 | ₩119,151 | -1.27% | 1.1만 |
|---|
| 2026.08.21 | ₩121,524 | ₩121,524 | ₩120,666 | ₩121,041 | -0.40% | 9.3천 |
|---|
| 2026.08.20 | ₩120,518 | ₩121,068 | ₩119,821 | ₩119,942 | -0.48% | 4.8천 |
|---|
| 2026.08.19 | ₩124,219 | ₩124,568 | ₩121,819 | ₩121,886 | -1.88% | 5.1천 |
|---|
| 2026.08.18 | ₩124,621 | ₩124,621 | ₩122,717 | ₩122,717 | -1.53% | 9.9천 |
|---|
| 2026.08.17 | ₩126,941 | ₩126,941 | ₩126,351 | ₩126,552 | -0.31% | 2.9천 |
|---|
| 2026.08.14 | ₩127,223 | ₩127,223 | ₩126,525 | ₩127,102 | -0.09% | 1.9천 |
|---|
| 2026.08.13 | ₩126,043 | ₩127,223 | ₩125,413 | ₩126,324 | +0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩126,043 | ₩126,043 | ₩124,903 | ₩125,493 | -0.44% | 3.2천 |
|---|
| 2026.08.11 | ₩124,702 | ₩124,836 | ₩124,340 | ₩124,662 | -0.03% | 1.6천 |
|---|
| 2026.08.10 | ₩124,031 | ₩124,407 | ₩123,629 | ₩123,629 | -0.32% | 1.3천 |
|---|
| 2026.08.07 | ₩123,361 | ₩124,930 | ₩123,281 | ₩124,635 | +1.03% | 8.6천 |
|---|
| 2026.08.06 | ₩122,020 | ₩123,817 | ₩121,256 | ₩121,309 | -0.58% | 4.4천 |
|---|
| 2026.08.05 | ₩124,554 | ₩124,702 | ₩122,248 | ₩122,248 | -1.85% | 6.8천 |
|---|
| 2026.08.04 | ₩120,250 | ₩123,978 | ₩120,250 | ₩123,723 | +2.89% | 8.7천 |
|---|
| 2026.08.03 | ₩116,657 | ₩119,486 | ₩116,657 | ₩119,472 | +2.41% | 8.6천 |
|---|
| 2026.07.31 | ₩117,997 | ₩117,997 | ₩115,316 | ₩117,086 | -0.77% | 5.5천 |
|---|
| 2026.07.30 | ₩116,952 | ₩117,206 | ₩115,316 | ₩117,206 | +0.22% | 5천 |
|---|
| 2026.07.29 | ₩118,789 | ₩118,789 | ₩115,141 | ₩115,141 | -3.07% | 4.6천 |
|---|
| 2026.07.28 | ₩117,997 | ₩119,580 | ₩117,997 | ₩119,285 | +1.09% | 6천 |
|---|
| 2026.07.27 | ₩119,901 | ₩120,679 | ₩117,957 | ₩119,177 | -0.60% | 2만 |
|---|
| 2026.07.24 | ₩118,722 | ₩120,076 | ₩117,997 | ₩118,400 | -0.27% | 4.8천 |
|---|
| 2026.07.23 | ₩117,193 | ₩117,997 | ₩116,657 | ₩117,300 | +0.09% | 4.4천 |
|---|
| 2026.07.22 | ₩119,137 | ₩119,338 | ₩118,306 | ₩118,319 | -0.69% | 2.1천 |
|---|
| 2026.07.21 | ₩117,407 | ₩118,467 | ₩117,407 | ₩118,467 | +0.90% | 3.8천 |
|---|
| 2026.07.20 | ₩118,561 | ₩118,561 | ₩116,134 | ₩116,134 | -2.05% | 1.4천 |
|---|
| 2026.07.17 | ₩117,247 | ₩119,338 | ₩117,247 | ₩118,051 | +0.69% | 3.6천 |
|---|
| 2026.07.16 | ₩116,978 | ₩119,915 | ₩116,978 | ₩119,513 | +2.17% | 1.9만 |
|---|
| 2026.07.15 | ₩119,017 | ₩119,338 | ₩117,488 | ₩118,306 | -0.60% | 3.5천 |
|---|
| 2026.07.14 | ₩118,172 | ₩118,574 | ₩117,997 | ₩118,239 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩117,863 | ₩118,252 | ₩116,657 | ₩117,139 | -0.61% | 1.7천 |
|---|
| 2026.07.10 | ₩119,177 | ₩119,177 | ₩117,997 | ₩118,547 | -0.53% | 2.2천 |
|---|
| 2026.07.09 | ₩116,952 | ₩119,647 | ₩116,952 | ₩118,641 | +1.44% | 3.4천 |
|---|
| 2026.07.08 | ₩116,375 | ₩116,375 | ₩113,707 | ₩115,544 | -0.71% | 1.7만 |
|---|
| 2026.07.07 | ₩121,068 | ₩121,068 | ₩118,011 | ₩118,064 | -2.48% | 1.8천 |
|---|
| 2026.07.06 | ₩120,398 | ₩121,564 | ₩120,398 | ₩120,854 | +0.38% | 2만 |
|---|
| 2026.07.02 | ₩122,382 | ₩123,683 | ₩118,011 | ₩119,928 | -2.01% | 2.3만 |
|---|
| 2026.07.01 | ₩122,033 | ₩123,307 | ₩120,907 | ₩121,229 | -0.66% | 1.4만 |
|---|
| 2026.06.30 | ₩121,444 | ₩123,629 | ₩121,444 | ₩123,441 | +1.65% | 4만 |
|---|
| 2026.06.29 | ₩120,612 | ₩121,457 | ₩118,668 | ₩121,457 | +0.70% | 5.7만 |
|---|
| 2026.06.26 | ₩119,338 | ₩121,242 | ₩119,338 | ₩120,438 | +0.92% | 6.6천 |
|---|
| 2026.06.25 | ₩121,229 | ₩123,455 | ₩120,679 | ₩121,309 | +0.07% | 1.9만 |
|---|
| 2026.06.24 | ₩118,829 | ₩120,679 | ₩118,359 | ₩119,218 | +0.33% | 4.1천 |
|---|
| 2026.06.23 | ₩117,515 | ₩119,379 | ₩116,925 | ₩118,252 | +0.63% | 3.2천 |
|---|
| 2026.06.22 | ₩120,679 | ₩121,175 | ₩119,580 | ₩120,532 | -0.12% | 3.1천 |
|---|
| 2026.06.18 | ₩119,338 | ₩119,674 | ₩117,997 | ₩119,606 | +0.22% | 9.6천 |
|---|
| 2026.06.17 | ₩120,264 | ₩122,020 | ₩116,858 | ₩117,126 | -2.61% | 2.1천 |
|---|
| 2026.06.16 | ₩122,020 | ₩122,181 | ₩119,982 | ₩120,532 | -1.22% | 1.9천 |
|---|
| 2026.06.15 | ₩122,597 | ₩123,361 | ₩120,773 | ₩120,773 | -1.49% | 4.1천 |
|---|
| 2026.06.12 | ₩119,124 | ₩120,786 | ₩118,802 | ₩119,955 | +0.70% | 6.3천 |
|---|
| 2026.06.11 | ₩113,975 | ₩118,587 | ₩113,975 | ₩118,346 | +3.84% | 1.7만 |
|---|
| 2026.06.10 | ₩116,388 | ₩117,582 | ₩112,567 | ₩112,621 | -3.24% | 7.7천 |
|---|
| 2026.06.09 | ₩115,785 | ₩118,520 | ₩111,561 | ₩116,000 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩114,806 | ₩115,584 | ₩113,975 | ₩114,149 | -0.57% | 6.5천 |
|---|
| 2026.06.05 | ₩116,898 | ₩116,898 | ₩113,170 | ₩113,760 | -2.68% | 1.3만 |
|---|
| 2026.06.04 | ₩117,997 | ₩118,923 | ₩117,193 | ₩118,427 | +0.36% | 3.4천 |
|---|
| 2026.06.03 | ₩116,871 | ₩117,796 | ₩116,388 | ₩117,501 | +0.54% | 5천 |
|---|
| 2026.06.02 | ₩116,388 | ₩117,702 | ₩116,174 | ₩117,662 | +1.09% | 9.5천 |
|---|
| 2026.06.01 | ₩114,779 | ₩116,040 | ₩113,975 | ₩115,637 | +0.75% | 4.7천 |
|---|
| 2026.05.29 | ₩116,281 | ₩116,388 | ₩115,450 | ₩115,812 | -0.40% | 2.3천 |
|---|
| 2026.05.28 | ₩114,753 | ₩116,147 | ₩113,975 | ₩115,477 | +0.63% | 3.3천 |
|---|
| 2026.05.27 | ₩116,804 | ₩116,804 | ₩115,222 | ₩115,262 | -1.32% | 6.3천 |
|---|
| 2026.05.26 | ₩114,042 | ₩116,053 | ₩114,042 | ₩116,053 | +1.76% | 1.6만 |
|---|
| 2026.05.22 | ₩111,561 | ₩112,875 | ₩111,280 | ₩112,540 | +0.88% | 1.3만 |
|---|
| 2026.05.21 | ₩109,148 | ₩111,280 | ₩108,343 | ₩110,757 | +1.47% | 6천 |
|---|
| 2026.05.20 | ₩107,539 | ₩110,234 | ₩106,734 | ₩110,234 | +2.51% | 4.7천 |
|---|
| 2026.05.19 | ₩107,539 | ₩107,539 | ₩105,715 | ₩106,573 | -0.90% | 1.4만 |
|---|
| 2026.05.18 | ₩109,268 | ₩109,952 | ₩108,209 | ₩108,611 | -0.60% | 1만 |
|---|
| 2026.05.15 | ₩110,864 | ₩110,864 | ₩108,598 | ₩108,960 | -1.72% | 2.4만 |
|---|
| 2026.05.14 | ₩112,621 | ₩113,170 | ₩112,178 | ₩112,621 | 0.00% | 7천 |
|---|
| 2026.05.13 | ₩111,561 | ₩111,870 | ₩110,757 | ₩111,655 | +0.08% | 4.1천 |
|---|
| 2026.05.12 | ₩113,117 | ₩113,358 | ₩109,805 | ₩112,232 | -0.78% | 1만 |
|---|
| 2026.05.11 | ₩114,659 | ₩114,779 | ₩113,546 | ₩113,693 | -0.84% | 6.2천 |
|---|
| 2026.05.08 | ₩114,846 | ₩114,846 | ₩113,760 | ₩114,364 | -0.42% | 1.6만 |
|---|
| 2026.05.07 | ₩117,716 | ₩117,997 | ₩113,479 | ₩113,492 | -3.59% | 4.4천 |
|---|
| 2026.05.06 | ₩114,820 | ₩116,697 | ₩114,779 | ₩116,415 | +1.39% | 2.2만 |
|---|
| 2026.05.05 | ₩110,931 | ₩112,567 | ₩110,931 | ₩112,258 | +1.20% | 1만 |
|---|
| 2026.05.04 | ₩110,153 | ₩111,561 | ₩109,148 | ₩109,443 | -0.65% | 1.1만 |
|---|
| 2026.05.01 | ₩111,870 | ₩111,870 | ₩110,676 | ₩110,944 | -0.83% | 3.7만 |
|---|
| 2026.04.30 | ₩108,343 | ₩111,065 | ₩108,343 | ₩110,810 | +2.28% | 1.3만 |
|---|
| 2026.04.29 | ₩109,027 | ₩109,027 | ₩106,734 | ₩107,498 | -1.40% | 1.6만 |
|---|
| 2026.04.28 | ₩110,636 | ₩111,427 | ₩108,799 | ₩108,947 | -1.53% | 3천 |
|---|
| 2026.04.27 | ₩111,360 | ₩112,366 | ₩110,757 | ₩111,253 | -0.10% | 6.3천 |
|---|
| 2026.04.24 | ₩111,561 | ₩112,138 | ₩110,368 | ₩111,159 | -0.36% | 4천 |
|---|
| 2026.04.23 | ₩110,475 | ₩111,628 | ₩108,343 | ₩110,676 | +0.18% | 4.9천 |
|---|
| 2026.04.22 | ₩113,626 | ₩113,854 | ₩110,354 | ₩110,636 | -2.63% | 4.8천 |
|---|
| 2026.04.21 | ₩113,304 | ₩114,820 | ₩110,931 | ₩111,615 | -1.49% | 1.8만 |
|---|
| 2026.04.20 | ₩110,851 | ₩113,023 | ₩110,851 | ₩112,889 | +1.84% | 7.4천 |
|---|
| 2026.04.17 | ₩109,067 | ₩112,835 | ₩109,067 | ₩111,575 | +2.30% | 2만 |
|---|
| 2026.04.16 | ₩107,391 | ₩108,343 | ₩106,734 | ₩107,351 | -0.04% | 6천 |
|---|
| 2026.04.15 | ₩107,673 | ₩107,914 | ₩106,734 | ₩107,083 | -0.55% | 3.3천 |
|---|
| 2026.04.14 | ₩107,109 | ₩108,035 | ₩106,855 | ₩107,592 | +0.45% | 1.3만 |
|---|
| 2026.04.13 | ₩103,516 | ₩106,560 | ₩103,516 | ₩106,560 | +2.94% | 8천 |
|---|
| 2026.04.10 | ₩105,219 | ₩105,219 | ₩104,119 | ₩104,334 | -0.84% | 6.1천 |
|---|
| 2026.04.09 | ₩104,146 | ₩105,259 | ₩103,516 | ₩105,112 | +0.93% | 1.3만 |
|---|
| 2026.04.08 | ₩104,334 | ₩105,621 | ₩103,529 | ₩104,629 | +0.28% | 1.9만 |
|---|
| 2026.04.07 | ₩98,152 | ₩99,761 | ₩97,670 | ₩98,944 | +0.81% | 2.5만 |
|---|
| 2026.04.06 | ₩97,737 | ₩98,716 | ₩96,946 | ₩98,702 | +0.99% | 3.9만 |
|---|
| 2026.04.02 | ₩94,586 | ₩99,493 | ₩94,586 | ₩97,750 | +3.35% | 2.2만 |
|---|
| 2026.04.01 | ₩97,133 | ₩98,729 | ₩97,133 | ₩97,750 | +0.64% | 2.4만 |
|---|
| 2026.03.31 | ₩93,084 | ₩97,107 | ₩92,749 | ₩96,087 | +3.23% | 9.5천 |
|---|
| 2026.03.30 | ₩94,130 | ₩94,130 | ₩90,442 | ₩90,764 | -3.58% | 6.8천 |
|---|
| 2026.03.27 | ₩94,532 | ₩94,532 | ₩91,904 | ₩92,266 | -2.40% | 1.3만 |
|---|
| 2026.03.26 | ₩96,382 | ₩98,005 | ₩95,377 | ₩95,377 | -1.04% | 5.3천 |
|---|
| 2026.03.25 | ₩98,649 | ₩99,279 | ₩96,141 | ₩98,340 | -0.31% | 1.4만 |
|---|
| 2026.03.24 | ₩93,969 | ₩97,509 | ₩93,674 | ₩96,825 | +3.04% | 1.5만 |
|---|
| 2026.03.23 | ₩95,202 | ₩98,152 | ₩94,814 | ₩95,511 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩95,202 | ₩95,202 | ₩90,643 | ₩91,904 | -3.46% | 1.7만 |
|---|
| 2026.03.19 | ₩93,593 | ₩97,200 | ₩93,593 | ₩96,195 | +2.78% | 8.6천 |
|---|
| 2026.03.18 | ₩96,812 | ₩97,951 | ₩95,699 | ₩95,699 | -1.15% | 8.5천 |
|---|
| 2026.03.17 | ₩96,436 | ₩98,421 | ₩96,436 | ₩97,495 | +1.10% | 7.5천 |
|---|
| 2026.03.16 | ₩96,356 | ₩97,683 | ₩95,927 | ₩95,927 | -0.45% | 9.5천 |
|---|
| 2026.03.13 | ₩96,007 | ₩96,812 | ₩94,197 | ₩94,438 | -1.63% | 1.1만 |
|---|
| 2026.03.12 | ₩96,758 | ₩97,080 | ₩94,693 | ₩94,706 | -2.12% | 1.8만 |
|---|
| 2026.03.11 | ₩98,783 | ₩99,829 | ₩97,616 | ₩98,809 | +0.03% | 9.5천 |
|---|
| 2026.03.10 | ₩100,834 | ₩102,443 | ₩99,225 | ₩99,346 | -1.48% | 9.9천 |
|---|
| 2026.03.09 | ₩96,919 | ₩100,539 | ₩94,076 | ₩100,351 | +3.54% | 2.3만 |
|---|
| 2026.03.06 | ₩100,030 | ₩100,030 | ₩97,616 | ₩98,394 | -1.64% | 3.2만 |
|---|
| 2026.03.05 | ₩104,763 | ₩105,675 | ₩101,907 | ₩103,395 | -1.31% | 2.4만 |
|---|
| 2026.03.04 | ₩107,472 | ₩107,472 | ₩104,857 | ₩106,412 | -0.99% | 6.6천 |
|---|
| 2026.03.03 | ₩105,152 | ₩107,270 | ₩101,478 | ₩106,278 | +1.07% | 1.8만 |
|---|
| 2026.03.02 | ₩106,466 | ₩110,556 | ₩106,466 | ₩110,194 | +3.50% | 2.8만 |
|---|
| 2026.02.27 | ₩108,035 | ₩108,410 | ₩106,466 | ₩108,316 | +0.26% | 5.9천 |
|---|
| 2026.02.26 | ₩110,287 | ₩110,489 | ₩107,834 | ₩110,100 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩109,791 | ₩109,831 | ₩107,793 | ₩109,389 | -0.37% | 1.6만 |
|---|
| 2026.02.24 | ₩106,560 | ₩108,799 | ₩106,560 | ₩108,558 | +1.87% | 4천 |
|---|
| 2026.02.23 | ₩109,711 | ₩109,778 | ₩105,567 | ₩106,479 | -2.95% | 1.3만 |
|---|
| 2026.02.20 | ₩108,209 | ₩111,293 | ₩108,209 | ₩110,421 | +2.04% | 1.3만 |
|---|
| 2026.02.19 | ₩108,504 | ₩109,148 | ₩107,686 | ₩109,081 | +0.53% | 2만 |
|---|
| 2026.02.18 | ₩108,464 | ₩110,502 | ₩108,075 | ₩109,201 | +0.68% | 1만 |
|---|
| 2026.02.17 | ₩107,659 | ₩108,732 | ₩105,661 | ₩108,155 | +0.46% | 1.9만 |
|---|
| 2026.02.13 | ₩105,661 | ₩108,879 | ₩104,763 | ₩107,834 | +2.06% | 1.6만 |
|---|
| 2026.02.12 | ₩110,489 | ₩111,293 | ₩104,951 | ₩105,930 | -4.13% | 2.5만 |
|---|
| 2026.02.11 | ₩110,810 | ₩111,306 | ₩107,968 | ₩108,960 | -1.67% | 1.2만 |
|---|
| 2026.02.10 | ₩109,697 | ₩110,489 | ₩109,362 | ₩109,630 | -0.06% | 9.1천 |
|---|
| 2026.02.09 | ₩109,188 | ₩110,180 | ₩108,491 | ₩109,805 | +0.56% | 3.1만 |
|---|
| 2026.02.06 | ₩105,487 | ₩109,738 | ₩105,487 | ₩109,563 | +3.86% | 7.7만 |
|---|
| 2026.02.05 | ₩102,832 | ₩104,723 | ₩102,443 | ₩102,953 | +0.12% | 4.4만 |
|---|
| 2026.02.04 | ₩103,355 | ₩104,951 | ₩102,041 | ₩104,052 | +0.67% | 2.3만 |
|---|
| 2026.02.03 | ₩103,248 | ₩104,267 | ₩100,593 | ₩102,618 | -0.61% | 2만 |
|---|
| 2026.02.02 | ₩100,030 | ₩102,832 | ₩100,030 | ₩102,309 | +2.28% | 2만 |
|---|
| 2026.01.30 | ₩101,371 | ₩101,505 | ₩99,761 | ₩100,499 | -0.86% | 2.1만 |
|---|
| 2026.01.29 | ₩103,784 | ₩103,784 | ₩100,271 | ₩102,497 | -1.24% | 1.6만 |
|---|
| 2026.01.28 | ₩103,663 | ₩103,972 | ₩102,470 | ₩102,899 | -0.74% | 8.5천 |
|---|
| 2026.01.27 | ₩103,355 | ₩103,516 | ₩102,805 | ₩103,368 | +0.01% | 5.4천 |
|---|
| 2026.01.26 | ₩103,918 | ₩104,763 | ₩103,140 | ₩103,462 | -0.44% | 6.8천 |
|---|
| 2026.01.23 | ₩105,581 | ₩105,581 | ₩103,033 | ₩103,650 | -1.83% | 1.3만 |
|---|
| 2026.01.22 | ₩106,908 | ₩107,740 | ₩105,433 | ₩105,661 | -1.17% | 1.5만 |
|---|
| 2026.01.21 | ₩103,020 | ₩106,774 | ₩103,020 | ₩105,715 | +2.62% | 12.5만 |
|---|
| 2026.01.20 | ₩102,242 | ₩103,905 | ₩101,531 | ₩101,987 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩105,554 | ₩105,567 | ₩104,669 | ₩104,924 | -0.60% | 1.1만 |
|---|
| 2026.01.15 | ₩103,999 | ₩106,385 | ₩103,999 | ₩105,648 | +1.59% | 1.5만 |
|---|
| 2026.01.14 | ₩102,926 | ₩103,395 | ₩102,658 | ₩103,140 | +0.21% | 9.5천 |
|---|
| 2026.01.13 | ₩102,980 | ₩103,529 | ₩102,108 | ₩102,859 | -0.12% | 5.3천 |
|---|
| 2026.01.12 | ₩101,290 | ₩102,604 | ₩100,928 | ₩102,524 | +1.22% | 1만 |
|---|
| 2026.01.09 | ₩101,236 | ₩102,430 | ₩101,236 | ₩102,229 | +0.98% | 3.4만 |
|---|
| 2026.01.08 | ₩99,265 | ₩100,767 | ₩99,225 | ₩100,606 | +1.35% | 1.1만 |
|---|
| 2026.01.07 | ₩101,290 | ₩101,290 | ₩99,373 | ₩99,855 | -1.42% | 1.5만 |
|---|
| 2026.01.06 | ₩98,032 | ₩101,411 | ₩97,750 | ₩101,290 | +3.32% | 1.5만 |
|---|
| 2026.01.05 | ₩96,530 | ₩99,064 | ₩96,530 | ₩98,501 | +2.04% | 3.1만 |
|---|
| 2026.01.02 | ₩93,580 | ₩96,235 | ₩93,580 | ₩95,873 | +2.45% | 6.9만 |
|---|
| 2025.12.31 | ₩94,988 | ₩94,988 | ₩93,459 | ₩93,459 | -1.61% | 4.3천 |
|---|
| 2025.12.30 | ₩96,275 | ₩96,275 | ₩95,471 | ₩95,471 | -0.84% | 7.3천 |
|---|
| 2025.12.29 | ₩97,093 | ₩97,093 | ₩95,792 | ₩96,235 | -0.88% | 7.4천 |
|---|
| 2025.12.26 | ₩97,133 | ₩97,375 | ₩96,932 | ₩97,375 | +0.25% | 1.7천 |
|---|
| 2025.12.24 | ₩96,946 | ₩97,428 | ₩96,946 | ₩97,415 | +0.48% | 800 |
|---|
| 2025.12.23 | ₩97,616 | ₩97,764 | ₩97,200 | ₩97,388 | -0.23% | 4.1천 |
|---|
| 2025.12.22 | ₩97,509 | ₩98,555 | ₩97,509 | ₩98,032 | +0.54% | 7.8천 |
|---|
| 2025.12.19 | ₩95,283 | ₩96,570 | ₩95,283 | ₩96,382 | +1.15% | 6.5천 |
|---|
| 2025.12.18 | ₩95,444 | ₩96,289 | ₩94,653 | ₩94,840 | -0.63% | 9.1천 |
|---|
| 2025.12.17 | ₩95,068 | ₩96,557 | ₩93,821 | ₩94,090 | -1.03% | 3.8만 |
|---|
| 2025.12.16 | ₩96,061 | ₩96,061 | ₩93,862 | ₩94,988 | -1.12% | 8천 |
|---|
| 2025.12.15 | ₩97,348 | ₩97,549 | ₩95,618 | ₩96,141 | -1.24% | 1.4만 |
|---|
| 2025.12.12 | ₩99,493 | ₩99,493 | ₩96,061 | ₩96,463 | -3.05% | 3.3만 |
|---|
| 2025.12.11 | ₩97,697 | ₩99,359 | ₩97,656 | ₩99,118 | +1.45% | 5.5천 |
|---|
| 2025.12.10 | ₩94,103 | ₩97,764 | ₩94,103 | ₩97,254 | +3.35% | 1.4만 |
|---|
| 2025.12.09 | ₩93,647 | ₩95,202 | ₩93,634 | ₩93,634 | -0.01% | 5.1천 |
|---|
| 2025.12.08 | ₩94,411 | ₩94,867 | ₩93,768 | ₩93,929 | -0.51% | 3.8천 |
|---|
| 2025.12.05 | ₩94,854 | ₩95,846 | ₩94,626 | ₩94,800 | -0.06% | 7.2천 |
|---|
| 2025.12.04 | ₩94,116 | ₩95,149 | ₩93,701 | ₩94,747 | +0.67% | 5.6천 |
|---|
| 2025.12.03 | ₩92,789 | ₩93,996 | ₩92,521 | ₩93,875 | +1.17% | 2.1만 |
|---|
| 2025.12.02 | ₩94,398 | ₩94,398 | ₩92,561 | ₩92,561 | -1.95% | 1.3만 |
|---|
| 2025.12.01 | ₩92,749 | ₩94,532 | ₩92,695 | ₩93,178 | +0.46% | 1.8만 |
|---|
| 2025.11.28 | ₩93,459 | ₩94,532 | ₩93,433 | ₩94,224 | +0.82% | 7.5천 |
|---|
| 2025.11.26 | ₩93,124 | ₩94,693 | ₩93,124 | ₩93,446 | +0.35% | 2.1만 |
|---|
| 2025.11.25 | ₩89,423 | ₩92,548 | ₩89,423 | ₩92,360 | +3.28% | 1.4만 |
|---|
| 2025.11.24 | ₩88,109 | ₩89,490 | ₩88,109 | ₩88,954 | +0.96% | 4.5천 |
|---|
| 2025.11.21 | ₩84,087 | ₩88,284 | ₩84,087 | ₩87,238 | +3.75% | 1.4만 |
|---|
| 2025.11.20 | ₩88,002 | ₩88,927 | ₩83,295 | ₩83,309 | -5.33% | 2.1만 |
|---|
| 2025.11.19 | ₩86,058 | ₩86,406 | ₩85,253 | ₩86,312 | +0.30% | 1.7천 |
|---|
| 2025.11.18 | ₩84,408 | ₩86,648 | ₩84,395 | ₩85,937 | +1.81% | 1.6만 |
|---|
| 2025.11.17 | ₩88,190 | ₩88,511 | ₩84,945 | ₩85,334 | -3.24% | 2.6만 |
|---|
| 2025.11.14 | ₩87,358 | ₩89,571 | ₩87,104 | ₩88,498 | +1.30% | 1.4만 |
|---|
| 2025.11.13 | ₩91,850 | ₩92,279 | ₩88,686 | ₩89,048 | -3.05% | 2.3만 |
|---|
| 2025.11.12 | ₩93,044 | ₩93,459 | ₩92,467 | ₩92,655 | -0.42% | 8천 |
|---|
| 2025.11.11 | ₩92,105 | ₩92,467 | ₩91,274 | ₩91,891 | -0.23% | 1.2만 |
|---|
| 2025.11.10 | ₩92,387 | ₩92,534 | ₩90,509 | ₩91,971 | -0.45% | 1.8만 |
|---|
| 2025.11.07 | ₩87,573 | ₩90,804 | ₩87,533 | ₩90,804 | +3.69% | 11.7만 |
|---|
| 2025.11.06 | ₩90,751 | ₩91,314 | ₩88,498 | ₩88,806 | -2.14% | 8.4만 |
|---|
| 2025.11.05 | ₩89,839 | ₩91,569 | ₩89,611 | ₩90,590 | +0.84% | 2.2만 |
|---|
| 2025.11.04 | ₩88,914 | ₩90,094 | ₩88,498 | ₩89,262 | +0.39% | 4.2천 |
|---|
| 2025.11.03 | ₩89,839 | ₩90,898 | ₩88,967 | ₩90,898 | +1.18% | 5.9천 |
|---|
| 2025.10.31 | ₩90,375 | ₩91,354 | ₩89,705 | ₩91,153 | +0.86% | 5.9천 |
|---|
| 2025.10.30 | ₩90,509 | ₩92,306 | ₩90,027 | ₩90,027 | -0.53% | 4.2천 |
|---|
| 2025.10.29 | ₩92,749 | ₩93,996 | ₩91,381 | ₩91,770 | -1.06% | 2.2만 |
|---|
| 2025.10.28 | ₩94,639 | ₩94,639 | ₩93,124 | ₩93,191 | -1.53% | 1.2만 |
|---|
| 2025.10.27 | ₩95,350 | ₩95,605 | ₩94,747 | ₩94,854 | -0.52% | 2.6천 |
|---|
| 2025.10.24 | ₩95,310 | ₩95,310 | ₩94,264 | ₩94,264 | -1.10% | 9.7천 |
|---|
| 2025.10.23 | ₩91,864 | ₩93,473 | ₩91,113 | ₩93,151 | +1.40% | 5.8천 |
|---|
| 2025.10.22 | ₩92,226 | ₩92,306 | ₩90,483 | ₩90,791 | -1.56% | 3천 |
|---|
| 2025.10.21 | ₩91,837 | ₩93,178 | ₩91,837 | ₩92,977 | +1.24% | 5천 |
|---|
| 2025.10.20 | ₩91,381 | ₩92,387 | ₩91,381 | ₩92,145 | +0.84% | 9천 |
|---|
| 2025.10.17 | ₩89,504 | ₩90,147 | ₩89,021 | ₩90,027 | +0.58% | 7.4천 |
|---|
| 2025.10.16 | ₩92,521 | ₩92,521 | ₩88,994 | ₩89,665 | -3.09% | 2.7만 |
|---|
| 2025.10.15 | ₩92,775 | ₩93,607 | ₩90,912 | ₩91,958 | -0.88% | 7천 |
|---|
| 2025.10.14 | ₩88,485 | ₩92,628 | ₩88,351 | ₩91,850 | +3.80% | 3.3만 |
|---|
| 2025.10.13 | ₩89,169 | ₩90,523 | ₩89,169 | ₩90,214 | +1.17% | 1.1만 |
|---|
| 2025.10.10 | ₩92,521 | ₩92,521 | ₩86,742 | ₩86,835 | -6.14% | 1.3만 |
|---|