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 | ₩109,954 | ₩110,691 | ₩109,257 | ₩110,343 | +0.35% | 2.6천 |
| 2026.10.08 | ₩107,567 | ₩109,243 | ₩107,567 | ₩109,136 | +1.46% | 7.6천 |
| 2026.10.07 | ₩110,168 | ₩110,235 | ₩107,688 | ₩108,519 | -1.50% | 7.2천 |
| 2026.10.06 | ₩112,260 | ₩112,622 | ₩111,925 | ₩112,233 | -0.02% | 1.1만 |
| 2026.10.05 | ₩110,369 | ₩112,314 | ₩109,136 | ₩111,174 | +0.73% | 1.1만 |
| 2026.10.02 | ₩110,437 | ₩111,375 | ₩110,369 | ₩110,437 | 0.00% | 1.1만 |
| 2026.10.01 | ₩106,615 | ₩108,613 | ₩105,100 | ₩108,318 | +1.60% | 3.1만 |
| 2026.09.30 | ₩108,103 | ₩108,103 | ₩106,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,226 |
| -1.74% |
| 2.8만 |
| 2026.09.29 | ₩107,916 | ₩107,983 | ₩106,333 | ₩107,366 | -0.51% | 8.8천 |
|---|
| 2026.09.28 | ₩108,103 | ₩108,546 | ₩106,575 | ₩107,567 | -0.50% | 6.3만 |
|---|
| 2026.09.25 | ₩108,425 | ₩109,310 | ₩108,372 | ₩109,257 | +0.77% | 2.2천 |
|---|
| 2026.09.24 | ₩108,573 | ₩108,841 | ₩107,942 | ₩108,586 | +0.01% | 3.6천 |
|---|
| 2026.09.23 | ₩110,088 | ₩110,571 | ₩109,498 | ₩109,498 | -0.54% | 1.7천 |
|---|
| 2026.09.22 | ₩111,710 | ₩111,710 | ₩110,544 | ₩111,107 | -0.54% | 5.6천 |
|---|
| 2026.09.21 | ₩109,739 | ₩110,866 | ₩109,699 | ₩110,209 | +0.43% | 3.8만 |
|---|
| 2026.09.18 | ₩109,511 | ₩109,605 | ₩108,881 | ₩109,605 | +0.09% | 2만 |
|---|
| 2026.09.17 | ₩111,000 | ₩111,027 | ₩110,262 | ₩110,262 | -0.66% | 1.8천 |
|---|
| 2026.09.16 | ₩110,624 | ₩111,174 | ₩107,433 | ₩109,055 | -1.42% | 9.6천 |
|---|
| 2026.09.15 | ₩110,973 | ₩111,067 | ₩110,101 | ₩110,209 | -0.69% | 2.2천 |
|---|
| 2026.09.14 | ₩111,563 | ₩111,603 | ₩111,254 | ₩111,295 | -0.24% | 4.9천 |
|---|
| 2026.09.11 | ₩113,574 | ₩113,574 | ₩113,333 | ₩113,346 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩112,488 | ₩112,488 | ₩111,389 | ₩111,590 | -0.80% | 8.6천 |
|---|
| 2026.09.09 | ₩115,317 | ₩115,317 | ₩113,668 | ₩113,789 | -1.33% | 2.4천 |
|---|
| 2026.09.08 | ₩117,785 | ₩117,785 | ₩116,202 | ₩116,310 | -1.25% | 4.3천 |
|---|
| 2026.09.04 | ₩116,564 | ₩117,879 | ₩116,564 | ₩117,771 | +1.04% | 2.1천 |
|---|
| 2026.09.03 | ₩117,195 | ₩117,449 | ₩117,195 | ₩117,449 | +0.22% | 1.2천 |
|---|
| 2026.09.02 | ₩114,473 | ₩115,854 | ₩114,339 | ₩115,599 | +0.98% | 7.1천 |
|---|
| 2026.09.01 | ₩114,915 | ₩115,451 | ₩113,547 | ₩113,869 | -0.91% | 3.4만 |
|---|
| 2026.08.31 | ₩116,390 | ₩116,605 | ₩116,122 | ₩116,605 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩120,949 | ₩120,949 | ₩117,731 | ₩117,731 | -2.66% | 4.1천 |
|---|
| 2026.08.27 | ₩120,748 | ₩120,748 | ₩120,627 | ₩120,627 | -0.10% | 1.6천 |
|---|
| 2026.08.26 | ₩118,375 | ₩120,493 | ₩118,375 | ₩120,480 | +1.78% | 1.9천 |
|---|
| 2026.08.25 | ₩118,589 | ₩118,991 | ₩118,549 | ₩118,991 | +0.34% | 6.2천 |
|---|
| 2026.08.24 | ₩120,681 | ₩120,681 | ₩118,696 | ₩119,152 | -1.27% | 1.1만 |
|---|
| 2026.08.21 | ₩121,526 | ₩121,526 | ₩120,668 | ₩121,043 | -0.40% | 9.3천 |
|---|
| 2026.08.20 | ₩120,520 | ₩121,070 | ₩119,823 | ₩119,944 | -0.48% | 4.8천 |
|---|
| 2026.08.19 | ₩124,221 | ₩124,570 | ₩121,821 | ₩121,888 | -1.88% | 5.1천 |
|---|
| 2026.08.18 | ₩124,623 | ₩124,623 | ₩122,719 | ₩122,719 | -1.53% | 9.9천 |
|---|
| 2026.08.17 | ₩126,943 | ₩126,943 | ₩126,353 | ₩126,554 | -0.31% | 2.9천 |
|---|
| 2026.08.14 | ₩127,225 | ₩127,225 | ₩126,527 | ₩127,104 | -0.09% | 1.9천 |
|---|
| 2026.08.13 | ₩126,045 | ₩127,225 | ₩125,414 | ₩126,326 | +0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩126,045 | ₩126,045 | ₩124,905 | ₩125,495 | -0.44% | 3.2천 |
|---|
| 2026.08.11 | ₩124,704 | ₩124,838 | ₩124,342 | ₩124,663 | -0.03% | 1.6천 |
|---|
| 2026.08.10 | ₩124,033 | ₩124,409 | ₩123,631 | ₩123,631 | -0.32% | 1.3천 |
|---|
| 2026.08.07 | ₩123,363 | ₩124,932 | ₩123,282 | ₩124,637 | +1.03% | 8.6천 |
|---|
| 2026.08.06 | ₩122,022 | ₩123,819 | ₩121,258 | ₩121,311 | -0.58% | 4.4천 |
|---|
| 2026.08.05 | ₩124,556 | ₩124,704 | ₩122,250 | ₩122,250 | -1.85% | 6.8천 |
|---|
| 2026.08.04 | ₩120,252 | ₩123,980 | ₩120,252 | ₩123,725 | +2.89% | 8.7천 |
|---|
| 2026.08.03 | ₩116,658 | ₩119,488 | ₩116,658 | ₩119,474 | +2.41% | 8.6천 |
|---|
| 2026.07.31 | ₩117,999 | ₩117,999 | ₩115,317 | ₩117,087 | -0.77% | 5.5천 |
|---|
| 2026.07.30 | ₩116,953 | ₩117,208 | ₩115,317 | ₩117,208 | +0.22% | 5천 |
|---|
| 2026.07.29 | ₩118,790 | ₩118,790 | ₩115,143 | ₩115,143 | -3.07% | 4.6천 |
|---|
| 2026.07.28 | ₩117,999 | ₩119,581 | ₩117,999 | ₩119,286 | +1.09% | 6천 |
|---|
| 2026.07.27 | ₩119,903 | ₩120,681 | ₩117,959 | ₩119,179 | -0.60% | 2만 |
|---|
| 2026.07.24 | ₩118,723 | ₩120,078 | ₩117,999 | ₩118,401 | -0.27% | 4.8천 |
|---|
| 2026.07.23 | ₩117,195 | ₩117,999 | ₩116,658 | ₩117,302 | +0.09% | 4.4천 |
|---|
| 2026.07.22 | ₩119,139 | ₩119,340 | ₩118,308 | ₩118,321 | -0.69% | 2.1천 |
|---|
| 2026.07.21 | ₩117,409 | ₩118,469 | ₩117,409 | ₩118,469 | +0.90% | 3.8천 |
|---|
| 2026.07.20 | ₩118,562 | ₩118,562 | ₩116,135 | ₩116,135 | -2.05% | 1.4천 |
|---|
| 2026.07.17 | ₩117,248 | ₩119,340 | ₩117,248 | ₩118,053 | +0.69% | 3.6천 |
|---|
| 2026.07.16 | ₩116,980 | ₩119,917 | ₩116,980 | ₩119,514 | +2.17% | 1.9만 |
|---|
| 2026.07.15 | ₩119,018 | ₩119,340 | ₩117,490 | ₩118,308 | -0.60% | 3.5천 |
|---|
| 2026.07.14 | ₩118,174 | ₩118,576 | ₩117,999 | ₩118,241 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩117,865 | ₩118,254 | ₩116,658 | ₩117,141 | -0.61% | 1.7천 |
|---|
| 2026.07.10 | ₩119,179 | ₩119,179 | ₩117,999 | ₩118,549 | -0.53% | 2.2천 |
|---|
| 2026.07.09 | ₩116,953 | ₩119,649 | ₩116,953 | ₩118,643 | +1.44% | 3.4천 |
|---|
| 2026.07.08 | ₩116,377 | ₩116,377 | ₩113,708 | ₩115,545 | -0.71% | 1.7만 |
|---|
| 2026.07.07 | ₩121,070 | ₩121,070 | ₩118,013 | ₩118,066 | -2.48% | 1.8천 |
|---|
| 2026.07.06 | ₩120,399 | ₩121,566 | ₩120,399 | ₩120,855 | +0.38% | 2만 |
|---|
| 2026.07.02 | ₩122,384 | ₩123,685 | ₩118,013 | ₩119,930 | -2.01% | 2.3만 |
|---|
| 2026.07.01 | ₩122,035 | ₩123,309 | ₩120,909 | ₩121,231 | -0.66% | 1.4만 |
|---|
| 2026.06.30 | ₩121,445 | ₩123,631 | ₩121,445 | ₩123,443 | +1.65% | 4만 |
|---|
| 2026.06.29 | ₩120,614 | ₩121,459 | ₩118,670 | ₩121,459 | +0.70% | 5.7만 |
|---|
| 2026.06.26 | ₩119,340 | ₩121,244 | ₩119,340 | ₩120,440 | +0.92% | 6.6천 |
|---|
| 2026.06.25 | ₩121,231 | ₩123,457 | ₩120,681 | ₩121,311 | +0.07% | 1.9만 |
|---|
| 2026.06.24 | ₩118,831 | ₩120,681 | ₩118,361 | ₩119,219 | +0.33% | 4.1천 |
|---|
| 2026.06.23 | ₩117,516 | ₩119,380 | ₩116,926 | ₩118,254 | +0.63% | 3.2천 |
|---|
| 2026.06.22 | ₩120,681 | ₩121,177 | ₩119,581 | ₩120,534 | -0.12% | 3.1천 |
|---|
| 2026.06.18 | ₩119,340 | ₩119,675 | ₩117,999 | ₩119,608 | +0.22% | 9.6천 |
|---|
| 2026.06.17 | ₩120,265 | ₩122,022 | ₩116,859 | ₩117,128 | -2.61% | 2.1천 |
|---|
| 2026.06.16 | ₩122,022 | ₩122,183 | ₩119,984 | ₩120,534 | -1.22% | 1.9천 |
|---|
| 2026.06.15 | ₩122,598 | ₩123,363 | ₩120,775 | ₩120,775 | -1.49% | 4.1천 |
|---|
| 2026.06.12 | ₩119,126 | ₩120,788 | ₩118,804 | ₩119,957 | +0.70% | 6.3천 |
|---|
| 2026.06.11 | ₩113,977 | ₩118,589 | ₩113,977 | ₩118,348 | +3.84% | 1.7만 |
|---|
| 2026.06.10 | ₩116,390 | ₩117,584 | ₩112,569 | ₩112,622 | -3.24% | 7.7천 |
|---|
| 2026.06.09 | ₩115,787 | ₩118,522 | ₩111,563 | ₩116,001 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩114,808 | ₩115,586 | ₩113,977 | ₩114,151 | -0.57% | 6.5천 |
|---|
| 2026.06.05 | ₩116,900 | ₩116,900 | ₩113,172 | ₩113,762 | -2.68% | 1.3만 |
|---|
| 2026.06.04 | ₩117,999 | ₩118,924 | ₩117,195 | ₩118,428 | +0.36% | 3.4천 |
|---|
| 2026.06.03 | ₩116,873 | ₩117,798 | ₩116,390 | ₩117,503 | +0.54% | 5천 |
|---|
| 2026.06.02 | ₩116,390 | ₩117,704 | ₩116,176 | ₩117,664 | +1.09% | 9.5천 |
|---|
| 2026.06.01 | ₩114,781 | ₩116,041 | ₩113,977 | ₩115,639 | +0.75% | 4.7천 |
|---|
| 2026.05.29 | ₩116,283 | ₩116,390 | ₩115,451 | ₩115,814 | -0.40% | 2.3천 |
|---|
| 2026.05.28 | ₩114,754 | ₩116,149 | ₩113,977 | ₩115,478 | +0.63% | 3.3천 |
|---|
| 2026.05.27 | ₩116,806 | ₩116,806 | ₩115,224 | ₩115,264 | -1.32% | 6.3천 |
|---|
| 2026.05.26 | ₩114,044 | ₩116,055 | ₩114,044 | ₩116,055 | +1.76% | 1.6만 |
|---|
| 2026.05.22 | ₩111,563 | ₩112,877 | ₩111,281 | ₩112,542 | +0.88% | 1.3만 |
|---|
| 2026.05.21 | ₩109,149 | ₩111,281 | ₩108,345 | ₩110,758 | +1.47% | 6천 |
|---|
| 2026.05.20 | ₩107,540 | ₩110,235 | ₩106,736 | ₩110,235 | +2.51% | 4.7천 |
|---|
| 2026.05.19 | ₩107,540 | ₩107,540 | ₩105,717 | ₩106,575 | -0.90% | 1.4만 |
|---|
| 2026.05.18 | ₩109,270 | ₩109,954 | ₩108,211 | ₩108,613 | -0.60% | 1만 |
|---|
| 2026.05.15 | ₩110,866 | ₩110,866 | ₩108,599 | ₩108,962 | -1.72% | 2.4만 |
|---|
| 2026.05.14 | ₩112,622 | ₩113,172 | ₩112,180 | ₩112,622 | 0.00% | 7천 |
|---|
| 2026.05.13 | ₩111,563 | ₩111,871 | ₩110,758 | ₩111,657 | +0.08% | 4.1천 |
|---|
| 2026.05.12 | ₩113,118 | ₩113,360 | ₩109,806 | ₩112,233 | -0.78% | 1만 |
|---|
| 2026.05.11 | ₩114,660 | ₩114,781 | ₩113,547 | ₩113,695 | -0.84% | 6.2천 |
|---|
| 2026.05.08 | ₩114,848 | ₩114,848 | ₩113,762 | ₩114,365 | -0.42% | 1.6만 |
|---|
| 2026.05.07 | ₩117,718 | ₩117,999 | ₩113,480 | ₩113,494 | -3.59% | 4.4천 |
|---|
| 2026.05.06 | ₩114,821 | ₩116,699 | ₩114,781 | ₩116,417 | +1.39% | 2.2만 |
|---|
| 2026.05.05 | ₩110,933 | ₩112,569 | ₩110,933 | ₩112,260 | +1.20% | 1만 |
|---|
| 2026.05.04 | ₩110,155 | ₩111,563 | ₩109,149 | ₩109,444 | -0.65% | 1.1만 |
|---|
| 2026.05.01 | ₩111,871 | ₩111,871 | ₩110,678 | ₩110,946 | -0.83% | 3.7만 |
|---|
| 2026.04.30 | ₩108,345 | ₩111,067 | ₩108,345 | ₩110,812 | +2.28% | 1.3만 |
|---|
| 2026.04.29 | ₩109,029 | ₩109,029 | ₩106,736 | ₩107,500 | -1.40% | 1.6만 |
|---|
| 2026.04.28 | ₩110,638 | ₩111,429 | ₩108,801 | ₩108,948 | -1.53% | 3천 |
|---|
| 2026.04.27 | ₩111,362 | ₩112,367 | ₩110,758 | ₩111,254 | -0.10% | 6.3천 |
|---|
| 2026.04.24 | ₩111,563 | ₩112,139 | ₩110,369 | ₩111,161 | -0.36% | 4천 |
|---|
| 2026.04.23 | ₩110,477 | ₩111,630 | ₩108,345 | ₩110,678 | +0.18% | 4.9천 |
|---|
| 2026.04.22 | ₩113,628 | ₩113,856 | ₩110,356 | ₩110,638 | -2.63% | 4.8천 |
|---|
| 2026.04.21 | ₩113,306 | ₩114,821 | ₩110,933 | ₩111,617 | -1.49% | 1.8만 |
|---|
| 2026.04.20 | ₩110,852 | ₩113,024 | ₩110,852 | ₩112,890 | +1.84% | 7.4천 |
|---|
| 2026.04.17 | ₩109,069 | ₩112,837 | ₩109,069 | ₩111,576 | +2.30% | 2만 |
|---|
| 2026.04.16 | ₩107,393 | ₩108,345 | ₩106,736 | ₩107,352 | -0.04% | 6천 |
|---|
| 2026.04.15 | ₩107,674 | ₩107,916 | ₩106,736 | ₩107,084 | -0.55% | 3.3천 |
|---|
| 2026.04.14 | ₩107,111 | ₩108,036 | ₩106,856 | ₩107,594 | +0.45% | 1.3만 |
|---|
| 2026.04.13 | ₩103,517 | ₩106,561 | ₩103,517 | ₩106,561 | +2.94% | 8천 |
|---|
| 2026.04.10 | ₩105,220 | ₩105,220 | ₩104,121 | ₩104,335 | -0.84% | 6.1천 |
|---|
| 2026.04.09 | ₩104,148 | ₩105,261 | ₩103,517 | ₩105,113 | +0.93% | 1.3만 |
|---|
| 2026.04.08 | ₩104,335 | ₩105,623 | ₩103,531 | ₩104,630 | +0.28% | 1.9만 |
|---|
| 2026.04.07 | ₩98,154 | ₩99,763 | ₩97,671 | ₩98,945 | +0.81% | 2.5만 |
|---|
| 2026.04.06 | ₩97,738 | ₩98,717 | ₩96,947 | ₩98,704 | +0.99% | 3.9만 |
|---|
| 2026.04.02 | ₩94,587 | ₩99,495 | ₩94,587 | ₩97,752 | +3.35% | 2.2만 |
|---|
| 2026.04.01 | ₩97,135 | ₩98,730 | ₩97,135 | ₩97,752 | +0.64% | 2.4만 |
|---|
| 2026.03.31 | ₩93,085 | ₩97,108 | ₩92,750 | ₩96,089 | +3.23% | 9.5천 |
|---|
| 2026.03.30 | ₩94,131 | ₩94,131 | ₩90,444 | ₩90,766 | -3.58% | 6.8천 |
|---|
| 2026.03.27 | ₩94,533 | ₩94,533 | ₩91,905 | ₩92,267 | -2.40% | 1.3만 |
|---|
| 2026.03.26 | ₩96,384 | ₩98,006 | ₩95,378 | ₩95,378 | -1.04% | 5.3천 |
|---|
| 2026.03.25 | ₩98,650 | ₩99,280 | ₩96,143 | ₩98,342 | -0.31% | 1.4만 |
|---|
| 2026.03.24 | ₩93,970 | ₩97,510 | ₩93,675 | ₩96,826 | +3.04% | 1.5만 |
|---|
| 2026.03.23 | ₩95,204 | ₩98,154 | ₩94,815 | ₩95,512 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩95,204 | ₩95,204 | ₩90,645 | ₩91,905 | -3.46% | 1.7만 |
|---|
| 2026.03.19 | ₩93,595 | ₩97,202 | ₩93,595 | ₩96,196 | +2.78% | 8.6천 |
|---|
| 2026.03.18 | ₩96,813 | ₩97,953 | ₩95,700 | ₩95,700 | -1.15% | 8.5천 |
|---|
| 2026.03.17 | ₩96,438 | ₩98,422 | ₩96,438 | ₩97,497 | +1.10% | 7.5천 |
|---|
| 2026.03.16 | ₩96,357 | ₩97,685 | ₩95,928 | ₩95,928 | -0.45% | 9.5천 |
|---|
| 2026.03.13 | ₩96,008 | ₩96,813 | ₩94,198 | ₩94,440 | -1.63% | 1.1만 |
|---|
| 2026.03.12 | ₩96,759 | ₩97,081 | ₩94,694 | ₩94,708 | -2.12% | 1.8만 |
|---|
| 2026.03.11 | ₩98,784 | ₩99,830 | ₩97,618 | ₩98,811 | +0.03% | 9.5천 |
|---|
| 2026.03.10 | ₩100,836 | ₩102,445 | ₩99,227 | ₩99,347 | -1.48% | 9.9천 |
|---|
| 2026.03.09 | ₩96,920 | ₩100,541 | ₩94,078 | ₩100,353 | +3.54% | 2.3만 |
|---|
| 2026.03.06 | ₩100,031 | ₩100,031 | ₩97,618 | ₩98,395 | -1.64% | 3.2만 |
|---|
| 2026.03.05 | ₩104,765 | ₩105,676 | ₩101,908 | ₩103,397 | -1.31% | 2.4만 |
|---|
| 2026.03.04 | ₩107,473 | ₩107,473 | ₩104,858 | ₩106,414 | -0.99% | 6.6천 |
|---|
| 2026.03.03 | ₩105,153 | ₩107,272 | ₩101,479 | ₩106,280 | +1.07% | 1.8만 |
|---|
| 2026.03.02 | ₩106,467 | ₩110,557 | ₩106,467 | ₩110,195 | +3.50% | 2.8만 |
|---|
| 2026.02.27 | ₩108,036 | ₩108,412 | ₩106,467 | ₩108,318 | +0.26% | 5.9천 |
|---|
| 2026.02.26 | ₩110,289 | ₩110,490 | ₩107,835 | ₩110,101 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩109,793 | ₩109,833 | ₩107,795 | ₩109,391 | -0.37% | 1.6만 |
|---|
| 2026.02.24 | ₩106,561 | ₩108,801 | ₩106,561 | ₩108,559 | +1.87% | 4천 |
|---|
| 2026.02.23 | ₩109,712 | ₩109,779 | ₩105,569 | ₩106,481 | -2.95% | 1.3만 |
|---|
| 2026.02.20 | ₩108,211 | ₩111,295 | ₩108,211 | ₩110,423 | +2.04% | 1.3만 |
|---|
| 2026.02.19 | ₩108,506 | ₩109,149 | ₩107,688 | ₩109,082 | +0.53% | 2만 |
|---|
| 2026.02.18 | ₩108,465 | ₩110,504 | ₩108,077 | ₩109,203 | +0.68% | 1만 |
|---|
| 2026.02.17 | ₩107,661 | ₩108,734 | ₩105,663 | ₩108,157 | +0.46% | 1.9만 |
|---|
| 2026.02.13 | ₩105,663 | ₩108,881 | ₩104,765 | ₩107,835 | +2.06% | 1.6만 |
|---|
| 2026.02.12 | ₩110,490 | ₩111,295 | ₩104,952 | ₩105,931 | -4.13% | 2.5만 |
|---|
| 2026.02.11 | ₩110,812 | ₩111,308 | ₩107,969 | ₩108,962 | -1.67% | 1.2만 |
|---|
| 2026.02.10 | ₩109,699 | ₩110,490 | ₩109,364 | ₩109,632 | -0.06% | 9.1천 |
|---|
| 2026.02.09 | ₩109,189 | ₩110,182 | ₩108,492 | ₩109,806 | +0.56% | 3.1만 |
|---|
| 2026.02.06 | ₩105,489 | ₩109,739 | ₩105,489 | ₩109,565 | +3.86% | 7.7만 |
|---|
| 2026.02.05 | ₩102,834 | ₩104,724 | ₩102,445 | ₩102,954 | +0.12% | 4.4만 |
|---|
| 2026.02.04 | ₩103,357 | ₩104,952 | ₩102,042 | ₩104,054 | +0.67% | 2.3만 |
|---|
| 2026.02.03 | ₩103,249 | ₩104,268 | ₩100,594 | ₩102,619 | -0.61% | 2만 |
|---|
| 2026.02.02 | ₩100,031 | ₩102,834 | ₩100,031 | ₩102,311 | +2.28% | 2만 |
|---|
| 2026.01.30 | ₩101,372 | ₩101,506 | ₩99,763 | ₩100,500 | -0.86% | 2.1만 |
|---|
| 2026.01.29 | ₩103,786 | ₩103,786 | ₩100,273 | ₩102,498 | -1.24% | 1.6만 |
|---|
| 2026.01.28 | ₩103,665 | ₩103,973 | ₩102,472 | ₩102,901 | -0.74% | 8.5천 |
|---|
| 2026.01.27 | ₩103,357 | ₩103,517 | ₩102,807 | ₩103,370 | +0.01% | 5.4천 |
|---|
| 2026.01.26 | ₩103,920 | ₩104,765 | ₩103,142 | ₩103,464 | -0.44% | 6.8천 |
|---|
| 2026.01.23 | ₩105,582 | ₩105,582 | ₩103,035 | ₩103,652 | -1.83% | 1.3만 |
|---|
| 2026.01.22 | ₩106,910 | ₩107,741 | ₩105,435 | ₩105,663 | -1.17% | 1.5만 |
|---|
| 2026.01.21 | ₩103,021 | ₩106,776 | ₩103,021 | ₩105,717 | +2.62% | 12.5만 |
|---|
| 2026.01.20 | ₩102,244 | ₩103,906 | ₩101,533 | ₩101,989 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩105,556 | ₩105,569 | ₩104,671 | ₩104,925 | -0.60% | 1.1만 |
|---|
| 2026.01.15 | ₩104,000 | ₩106,387 | ₩104,000 | ₩105,650 | +1.59% | 1.5만 |
|---|
| 2026.01.14 | ₩102,927 | ₩103,397 | ₩102,659 | ₩103,142 | +0.21% | 9.5천 |
|---|
| 2026.01.13 | ₩102,981 | ₩103,531 | ₩102,110 | ₩102,860 | -0.12% | 5.3천 |
|---|
| 2026.01.12 | ₩101,292 | ₩102,606 | ₩100,930 | ₩102,525 | +1.22% | 1만 |
|---|
| 2026.01.09 | ₩101,238 | ₩102,431 | ₩101,238 | ₩102,230 | +0.98% | 3.4만 |
|---|
| 2026.01.08 | ₩99,267 | ₩100,769 | ₩99,227 | ₩100,608 | +1.35% | 1.1만 |
|---|
| 2026.01.07 | ₩101,292 | ₩101,292 | ₩99,374 | ₩99,857 | -1.42% | 1.5만 |
|---|
| 2026.01.06 | ₩98,033 | ₩101,412 | ₩97,752 | ₩101,292 | +3.32% | 1.5만 |
|---|
| 2026.01.05 | ₩96,531 | ₩99,066 | ₩96,531 | ₩98,503 | +2.04% | 3.1만 |
|---|
| 2026.01.02 | ₩93,581 | ₩96,236 | ₩93,581 | ₩95,874 | +2.45% | 6.9만 |
|---|
| 2025.12.31 | ₩94,989 | ₩94,989 | ₩93,461 | ₩93,461 | -1.61% | 4.3천 |
|---|
| 2025.12.30 | ₩96,277 | ₩96,277 | ₩95,472 | ₩95,472 | -0.84% | 7.3천 |
|---|
| 2025.12.29 | ₩97,095 | ₩97,095 | ₩95,794 | ₩96,236 | -0.88% | 7.4천 |
|---|
| 2025.12.26 | ₩97,135 | ₩97,376 | ₩96,934 | ₩97,376 | +0.25% | 1.7천 |
|---|
| 2025.12.24 | ₩96,947 | ₩97,430 | ₩96,947 | ₩97,416 | +0.48% | 800 |
|---|
| 2025.12.23 | ₩97,618 | ₩97,765 | ₩97,202 | ₩97,390 | -0.23% | 4.1천 |
|---|
| 2025.12.22 | ₩97,510 | ₩98,556 | ₩97,510 | ₩98,033 | +0.54% | 7.8천 |
|---|
| 2025.12.19 | ₩95,284 | ₩96,572 | ₩95,284 | ₩96,384 | +1.15% | 6.5천 |
|---|
| 2025.12.18 | ₩95,445 | ₩96,290 | ₩94,654 | ₩94,842 | -0.63% | 9.1천 |
|---|
| 2025.12.17 | ₩95,070 | ₩96,558 | ₩93,823 | ₩94,091 | -1.03% | 3.8만 |
|---|
| 2025.12.16 | ₩96,062 | ₩96,062 | ₩93,863 | ₩94,989 | -1.12% | 8천 |
|---|
| 2025.12.15 | ₩97,349 | ₩97,550 | ₩95,620 | ₩96,143 | -1.24% | 1.4만 |
|---|
| 2025.12.12 | ₩99,495 | ₩99,495 | ₩96,062 | ₩96,464 | -3.05% | 3.3만 |
|---|
| 2025.12.11 | ₩97,698 | ₩99,361 | ₩97,658 | ₩99,119 | +1.45% | 5.5천 |
|---|
| 2025.12.10 | ₩94,104 | ₩97,765 | ₩94,104 | ₩97,255 | +3.35% | 1.4만 |
|---|
| 2025.12.09 | ₩93,648 | ₩95,204 | ₩93,635 | ₩93,635 | -0.01% | 5.1천 |
|---|
| 2025.12.08 | ₩94,413 | ₩94,869 | ₩93,769 | ₩93,930 | -0.51% | 3.8천 |
|---|
| 2025.12.05 | ₩94,855 | ₩95,848 | ₩94,627 | ₩94,802 | -0.06% | 7.2천 |
|---|
| 2025.12.04 | ₩94,118 | ₩95,150 | ₩93,702 | ₩94,748 | +0.67% | 5.6천 |
|---|
| 2025.12.03 | ₩92,790 | ₩93,997 | ₩92,522 | ₩93,876 | +1.17% | 2.1만 |
|---|
| 2025.12.02 | ₩94,399 | ₩94,399 | ₩92,562 | ₩92,562 | -1.95% | 1.3만 |
|---|
| 2025.12.01 | ₩92,750 | ₩94,533 | ₩92,696 | ₩93,179 | +0.46% | 1.8만 |
|---|
| 2025.11.28 | ₩93,461 | ₩94,533 | ₩93,434 | ₩94,225 | +0.82% | 7.5천 |
|---|
| 2025.11.26 | ₩93,126 | ₩94,694 | ₩93,126 | ₩93,447 | +0.35% | 2.1만 |
|---|
| 2025.11.25 | ₩89,425 | ₩92,549 | ₩89,425 | ₩92,361 | +3.28% | 1.4만 |
|---|
| 2025.11.24 | ₩88,111 | ₩89,492 | ₩88,111 | ₩88,955 | +0.96% | 4.5천 |
|---|
| 2025.11.21 | ₩84,088 | ₩88,285 | ₩84,088 | ₩87,239 | +3.75% | 1.4만 |
|---|
| 2025.11.20 | ₩88,003 | ₩88,928 | ₩83,297 | ₩83,310 | -5.33% | 2.1만 |
|---|
| 2025.11.19 | ₩86,059 | ₩86,408 | ₩85,254 | ₩86,314 | +0.30% | 1.7천 |
|---|
| 2025.11.18 | ₩84,410 | ₩86,649 | ₩84,396 | ₩85,938 | +1.81% | 1.6만 |
|---|
| 2025.11.17 | ₩88,191 | ₩88,513 | ₩84,946 | ₩85,335 | -3.24% | 2.6만 |
|---|
| 2025.11.14 | ₩87,360 | ₩89,572 | ₩87,105 | ₩88,499 | +1.30% | 1.4만 |
|---|
| 2025.11.13 | ₩91,852 | ₩92,281 | ₩88,687 | ₩89,049 | -3.05% | 2.3만 |
|---|
| 2025.11.12 | ₩93,045 | ₩93,461 | ₩92,468 | ₩92,656 | -0.42% | 8천 |
|---|
| 2025.11.11 | ₩92,106 | ₩92,468 | ₩91,275 | ₩91,892 | -0.23% | 1.2만 |
|---|
| 2025.11.10 | ₩92,388 | ₩92,536 | ₩90,511 | ₩91,972 | -0.45% | 1.8만 |
|---|
| 2025.11.07 | ₩87,574 | ₩90,806 | ₩87,534 | ₩90,806 | +3.69% | 11.7만 |
|---|
| 2025.11.06 | ₩90,752 | ₩91,315 | ₩88,499 | ₩88,808 | -2.14% | 8.4만 |
|---|
| 2025.11.05 | ₩89,840 | ₩91,570 | ₩89,612 | ₩90,591 | +0.84% | 2.2만 |
|---|
| 2025.11.04 | ₩88,915 | ₩90,095 | ₩88,499 | ₩89,264 | +0.39% | 4.2천 |
|---|
| 2025.11.03 | ₩89,840 | ₩90,900 | ₩88,969 | ₩90,900 | +1.18% | 5.9천 |
|---|
| 2025.10.31 | ₩90,377 | ₩91,356 | ₩89,706 | ₩91,154 | +0.86% | 5.9천 |
|---|
| 2025.10.30 | ₩90,511 | ₩92,308 | ₩90,028 | ₩90,028 | -0.53% | 4.2천 |
|---|
| 2025.10.29 | ₩92,750 | ₩93,997 | ₩91,382 | ₩91,771 | -1.06% | 2.2만 |
|---|
| 2025.10.28 | ₩94,641 | ₩94,641 | ₩93,126 | ₩93,193 | -1.53% | 1.2만 |
|---|
| 2025.10.27 | ₩95,351 | ₩95,606 | ₩94,748 | ₩94,855 | -0.52% | 2.6천 |
|---|
| 2025.10.24 | ₩95,311 | ₩95,311 | ₩94,265 | ₩94,265 | -1.10% | 9.7천 |
|---|
| 2025.10.23 | ₩91,865 | ₩93,474 | ₩91,114 | ₩93,152 | +1.40% | 5.8천 |
|---|
| 2025.10.22 | ₩92,227 | ₩92,308 | ₩90,484 | ₩90,792 | -1.56% | 3천 |
|---|
| 2025.10.21 | ₩91,838 | ₩93,179 | ₩91,838 | ₩92,978 | +1.24% | 5천 |
|---|
| 2025.10.20 | ₩91,382 | ₩92,388 | ₩91,382 | ₩92,147 | +0.84% | 9천 |
|---|
| 2025.10.17 | ₩89,505 | ₩90,149 | ₩89,022 | ₩90,028 | +0.58% | 7.4천 |
|---|
| 2025.10.16 | ₩92,522 | ₩92,522 | ₩88,996 | ₩89,666 | -3.09% | 2.7만 |
|---|
| 2025.10.15 | ₩92,777 | ₩93,608 | ₩90,913 | ₩91,959 | -0.88% | 7천 |
|---|
| 2025.10.14 | ₩88,486 | ₩92,629 | ₩88,352 | ₩91,852 | +3.80% | 3.3만 |
|---|
| 2025.10.13 | ₩89,170 | ₩90,524 | ₩89,170 | ₩90,216 | +1.17% | 1.1만 |
|---|
| 2025.10.10 | ₩92,522 | ₩92,522 | ₩86,743 | ₩86,837 | -6.14% | 1.3만 |
|---|