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 | ₩109,559 | ₩110,293 | ₩108,864 | ₩109,946 | +0.35% | 2.6천 |
| 2026.10.08 | ₩107,180 | ₩108,850 | ₩107,180 | ₩108,744 | +1.46% | 7.6천 |
| 2026.10.07 | ₩109,772 | ₩109,839 | ₩107,301 | ₩108,129 | -1.50% | 7.2천 |
| 2026.10.06 | ₩111,857 | ₩112,217 | ₩111,523 | ₩111,830 | -0.02% | 1.1만 |
| 2026.10.05 | ₩109,973 | ₩111,910 | ₩108,744 | ₩110,774 | +0.73% | 1.1만 |
| 2026.10.02 | ₩110,040 | ₩110,975 | ₩109,973 | ₩110,040 | 0.00% | 1.1만 |
| 2026.10.01 | ₩106,232 | ₩108,222 | ₩104,722 | ₩107,929 | +1.60% | 3.1만 |
| 2026.09.30 | ₩107,715 | ₩107,715 | ₩105,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,844 |
| -1.74% |
| 2.8만 |
| 2026.09.29 | ₩107,528 | ₩107,595 | ₩105,951 | ₩106,980 | -0.51% | 8.8천 |
|---|
| 2026.09.28 | ₩107,715 | ₩108,156 | ₩106,192 | ₩107,180 | -0.50% | 6.3만 |
|---|
| 2026.09.25 | ₩108,035 | ₩108,917 | ₩107,982 | ₩108,864 | +0.77% | 2.2천 |
|---|
| 2026.09.24 | ₩108,182 | ₩108,450 | ₩107,554 | ₩108,196 | +0.01% | 3.6천 |
|---|
| 2026.09.23 | ₩109,692 | ₩110,173 | ₩109,104 | ₩109,104 | -0.54% | 1.7천 |
|---|
| 2026.09.22 | ₩111,309 | ₩111,309 | ₩110,146 | ₩110,708 | -0.54% | 5.6천 |
|---|
| 2026.09.21 | ₩109,345 | ₩110,467 | ₩109,305 | ₩109,812 | +0.43% | 3.8만 |
|---|
| 2026.09.18 | ₩109,118 | ₩109,211 | ₩108,490 | ₩109,211 | +0.09% | 2만 |
|---|
| 2026.09.17 | ₩110,601 | ₩110,627 | ₩109,866 | ₩109,866 | -0.66% | 1.8천 |
|---|
| 2026.09.16 | ₩110,227 | ₩110,774 | ₩107,047 | ₩108,663 | -1.42% | 9.6천 |
|---|
| 2026.09.15 | ₩110,574 | ₩110,668 | ₩109,706 | ₩109,812 | -0.69% | 2.2천 |
|---|
| 2026.09.14 | ₩111,162 | ₩111,202 | ₩110,855 | ₩110,895 | -0.24% | 4.9천 |
|---|
| 2026.09.11 | ₩113,166 | ₩113,166 | ₩112,925 | ₩112,939 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩112,084 | ₩112,084 | ₩110,988 | ₩111,189 | -0.80% | 8.6천 |
|---|
| 2026.09.09 | ₩114,903 | ₩114,903 | ₩113,259 | ₩113,380 | -1.33% | 2.4천 |
|---|
| 2026.09.08 | ₩117,361 | ₩117,361 | ₩115,785 | ₩115,892 | -1.25% | 4.3천 |
|---|
| 2026.09.04 | ₩116,145 | ₩117,455 | ₩116,145 | ₩117,348 | +1.04% | 2.1천 |
|---|
| 2026.09.03 | ₩116,773 | ₩117,027 | ₩116,773 | ₩117,027 | +0.22% | 1.2천 |
|---|
| 2026.09.02 | ₩114,061 | ₩115,437 | ₩113,928 | ₩115,183 | +0.98% | 7.1천 |
|---|
| 2026.09.01 | ₩114,502 | ₩115,036 | ₩113,139 | ₩113,460 | -0.91% | 3.4만 |
|---|
| 2026.08.31 | ₩115,972 | ₩116,186 | ₩115,705 | ₩116,186 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩120,514 | ₩120,514 | ₩117,308 | ₩117,308 | -2.66% | 4.1천 |
|---|
| 2026.08.27 | ₩120,314 | ₩120,314 | ₩120,194 | ₩120,194 | -0.10% | 1.6천 |
|---|
| 2026.08.26 | ₩117,949 | ₩120,060 | ₩117,949 | ₩120,047 | +1.78% | 1.9천 |
|---|
| 2026.08.25 | ₩118,163 | ₩118,564 | ₩118,123 | ₩118,564 | +0.34% | 6.2천 |
|---|
| 2026.08.24 | ₩120,247 | ₩120,247 | ₩118,270 | ₩118,724 | -1.27% | 1.1만 |
|---|
| 2026.08.21 | ₩121,089 | ₩121,089 | ₩120,234 | ₩120,608 | -0.40% | 9.3천 |
|---|
| 2026.08.20 | ₩120,087 | ₩120,635 | ₩119,392 | ₩119,512 | -0.48% | 4.8천 |
|---|
| 2026.08.19 | ₩123,774 | ₩124,122 | ₩121,383 | ₩121,450 | -1.88% | 5.1천 |
|---|
| 2026.08.18 | ₩124,175 | ₩124,175 | ₩122,278 | ₩122,278 | -1.53% | 9.9천 |
|---|
| 2026.08.17 | ₩126,487 | ₩126,487 | ₩125,899 | ₩126,099 | -0.31% | 2.9천 |
|---|
| 2026.08.14 | ₩126,767 | ₩126,767 | ₩126,073 | ₩126,647 | -0.09% | 1.9천 |
|---|
| 2026.08.13 | ₩125,592 | ₩126,767 | ₩124,964 | ₩125,872 | +0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩125,592 | ₩125,592 | ₩124,456 | ₩125,044 | -0.44% | 3.2천 |
|---|
| 2026.08.11 | ₩124,255 | ₩124,389 | ₩123,895 | ₩124,215 | -0.03% | 1.6천 |
|---|
| 2026.08.10 | ₩123,587 | ₩123,962 | ₩123,187 | ₩123,187 | -0.32% | 1.3천 |
|---|
| 2026.08.07 | ₩122,919 | ₩124,483 | ₩122,839 | ₩124,189 | +1.03% | 8.6천 |
|---|
| 2026.08.06 | ₩121,583 | ₩123,374 | ₩120,822 | ₩120,875 | -0.58% | 4.4천 |
|---|
| 2026.08.05 | ₩124,108 | ₩124,255 | ₩121,810 | ₩121,810 | -1.85% | 6.8천 |
|---|
| 2026.08.04 | ₩119,820 | ₩123,534 | ₩119,820 | ₩123,280 | +2.89% | 8.7천 |
|---|
| 2026.08.03 | ₩116,239 | ₩119,058 | ₩116,239 | ₩119,045 | +2.41% | 8.6천 |
|---|
| 2026.07.31 | ₩117,575 | ₩117,575 | ₩114,903 | ₩116,667 | -0.77% | 5.5천 |
|---|
| 2026.07.30 | ₩116,533 | ₩116,787 | ₩114,903 | ₩116,787 | +0.22% | 5천 |
|---|
| 2026.07.29 | ₩118,363 | ₩118,363 | ₩114,729 | ₩114,729 | -3.07% | 4.6천 |
|---|
| 2026.07.28 | ₩117,575 | ₩119,152 | ₩117,575 | ₩118,858 | +1.09% | 6천 |
|---|
| 2026.07.27 | ₩119,472 | ₩120,247 | ₩117,535 | ₩118,751 | -0.60% | 2만 |
|---|
| 2026.07.24 | ₩118,297 | ₩119,646 | ₩117,575 | ₩117,976 | -0.27% | 4.8천 |
|---|
| 2026.07.23 | ₩116,773 | ₩117,575 | ₩116,239 | ₩116,880 | +0.09% | 4.4천 |
|---|
| 2026.07.22 | ₩118,711 | ₩118,911 | ₩117,882 | ₩117,896 | -0.69% | 2.1천 |
|---|
| 2026.07.21 | ₩116,987 | ₩118,043 | ₩116,987 | ₩118,043 | +0.90% | 3.8천 |
|---|
| 2026.07.20 | ₩118,136 | ₩118,136 | ₩115,718 | ₩115,718 | -2.05% | 1.4천 |
|---|
| 2026.07.17 | ₩116,827 | ₩118,911 | ₩116,827 | ₩117,628 | +0.69% | 3.6천 |
|---|
| 2026.07.16 | ₩116,560 | ₩119,486 | ₩116,560 | ₩119,085 | +2.17% | 1.9만 |
|---|
| 2026.07.15 | ₩118,590 | ₩118,911 | ₩117,067 | ₩117,882 | -0.60% | 3.5천 |
|---|
| 2026.07.14 | ₩117,749 | ₩118,150 | ₩117,575 | ₩117,816 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩117,441 | ₩117,829 | ₩116,239 | ₩116,720 | -0.61% | 1.7천 |
|---|
| 2026.07.10 | ₩118,751 | ₩118,751 | ₩117,575 | ₩118,123 | -0.53% | 2.2천 |
|---|
| 2026.07.09 | ₩116,533 | ₩119,218 | ₩116,533 | ₩118,216 | +1.44% | 3.4천 |
|---|
| 2026.07.08 | ₩115,958 | ₩115,958 | ₩113,300 | ₩115,130 | -0.71% | 1.7만 |
|---|
| 2026.07.07 | ₩120,635 | ₩120,635 | ₩117,588 | ₩117,642 | -2.48% | 1.8천 |
|---|
| 2026.07.06 | ₩119,967 | ₩121,129 | ₩119,967 | ₩120,421 | +0.38% | 2만 |
|---|
| 2026.07.02 | ₩121,944 | ₩123,240 | ₩117,588 | ₩119,499 | -2.01% | 2.3만 |
|---|
| 2026.07.01 | ₩121,597 | ₩122,866 | ₩120,474 | ₩120,795 | -0.66% | 1.4만 |
|---|
| 2026.06.30 | ₩121,009 | ₩123,187 | ₩121,009 | ₩123,000 | +1.65% | 4만 |
|---|
| 2026.06.29 | ₩120,180 | ₩121,022 | ₩118,243 | ₩121,022 | +0.70% | 5.7만 |
|---|
| 2026.06.26 | ₩118,911 | ₩120,808 | ₩118,911 | ₩120,007 | +0.92% | 6.6천 |
|---|
| 2026.06.25 | ₩120,795 | ₩123,013 | ₩120,247 | ₩120,875 | +0.07% | 1.9만 |
|---|
| 2026.06.24 | ₩118,403 | ₩120,247 | ₩117,936 | ₩118,791 | +0.33% | 4.1천 |
|---|
| 2026.06.23 | ₩117,094 | ₩118,951 | ₩116,506 | ₩117,829 | +0.63% | 3.2천 |
|---|
| 2026.06.22 | ₩120,247 | ₩120,742 | ₩119,152 | ₩120,100 | -0.12% | 3.1천 |
|---|
| 2026.06.18 | ₩118,911 | ₩119,245 | ₩117,575 | ₩119,178 | +0.22% | 9.6천 |
|---|
| 2026.06.17 | ₩119,833 | ₩121,583 | ₩116,439 | ₩116,707 | -2.61% | 2.1천 |
|---|
| 2026.06.16 | ₩121,583 | ₩121,744 | ₩119,552 | ₩120,100 | -1.22% | 1.9천 |
|---|
| 2026.06.15 | ₩122,158 | ₩122,919 | ₩120,341 | ₩120,341 | -1.49% | 4.1천 |
|---|
| 2026.06.12 | ₩118,697 | ₩120,354 | ₩118,377 | ₩119,526 | +0.70% | 6.3천 |
|---|
| 2026.06.11 | ₩113,567 | ₩118,163 | ₩113,567 | ₩117,922 | +3.84% | 1.7만 |
|---|
| 2026.06.10 | ₩115,972 | ₩117,161 | ₩112,164 | ₩112,217 | -3.24% | 7.7천 |
|---|
| 2026.06.09 | ₩115,371 | ₩118,096 | ₩111,162 | ₩115,584 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩114,395 | ₩115,170 | ₩113,567 | ₩113,740 | -0.57% | 6.5천 |
|---|
| 2026.06.05 | ₩116,479 | ₩116,479 | ₩112,765 | ₩113,353 | -2.68% | 1.3만 |
|---|
| 2026.06.04 | ₩117,575 | ₩118,497 | ₩116,773 | ₩118,003 | +0.36% | 3.4천 |
|---|
| 2026.06.03 | ₩116,453 | ₩117,375 | ₩115,972 | ₩117,081 | +0.54% | 5천 |
|---|
| 2026.06.02 | ₩115,972 | ₩117,281 | ₩115,758 | ₩117,241 | +1.09% | 9.5천 |
|---|
| 2026.06.01 | ₩114,368 | ₩115,624 | ₩113,567 | ₩115,224 | +0.75% | 4.7천 |
|---|
| 2026.05.29 | ₩115,865 | ₩115,972 | ₩115,036 | ₩115,397 | -0.40% | 2.3천 |
|---|
| 2026.05.28 | ₩114,342 | ₩115,731 | ₩113,567 | ₩115,063 | +0.63% | 3.3천 |
|---|
| 2026.05.27 | ₩116,386 | ₩116,386 | ₩114,809 | ₩114,849 | -1.32% | 6.3천 |
|---|
| 2026.05.26 | ₩113,634 | ₩115,638 | ₩113,634 | ₩115,638 | +1.76% | 1.6만 |
|---|
| 2026.05.22 | ₩111,162 | ₩112,471 | ₩110,881 | ₩112,137 | +0.88% | 1.3만 |
|---|
| 2026.05.21 | ₩108,757 | ₩110,881 | ₩107,955 | ₩110,360 | +1.47% | 6천 |
|---|
| 2026.05.20 | ₩107,154 | ₩109,839 | ₩106,352 | ₩109,839 | +2.51% | 4.7천 |
|---|
| 2026.05.19 | ₩107,154 | ₩107,154 | ₩105,337 | ₩106,192 | -0.90% | 1.4만 |
|---|
| 2026.05.18 | ₩108,877 | ₩109,559 | ₩107,822 | ₩108,222 | -0.60% | 1만 |
|---|
| 2026.05.15 | ₩110,467 | ₩110,467 | ₩108,209 | ₩108,570 | -1.72% | 2.4만 |
|---|
| 2026.05.14 | ₩112,217 | ₩112,765 | ₩111,776 | ₩112,217 | 0.00% | 7천 |
|---|
| 2026.05.13 | ₩111,162 | ₩111,469 | ₩110,360 | ₩111,255 | +0.08% | 4.1천 |
|---|
| 2026.05.12 | ₩112,712 | ₩112,952 | ₩109,412 | ₩111,830 | -0.78% | 1만 |
|---|
| 2026.05.11 | ₩114,248 | ₩114,368 | ₩113,139 | ₩113,286 | -0.84% | 6.2천 |
|---|
| 2026.05.08 | ₩114,435 | ₩114,435 | ₩113,353 | ₩113,954 | -0.42% | 1.6만 |
|---|
| 2026.05.07 | ₩117,294 | ₩117,575 | ₩113,072 | ₩113,086 | -3.59% | 4.4천 |
|---|
| 2026.05.06 | ₩114,409 | ₩116,279 | ₩114,368 | ₩115,998 | +1.39% | 2.2만 |
|---|
| 2026.05.05 | ₩110,534 | ₩112,164 | ₩110,534 | ₩111,857 | +1.20% | 1만 |
|---|
| 2026.05.04 | ₩109,759 | ₩111,162 | ₩108,757 | ₩109,051 | -0.65% | 1.1만 |
|---|
| 2026.05.01 | ₩111,469 | ₩111,469 | ₩110,280 | ₩110,547 | -0.83% | 3.7만 |
|---|
| 2026.04.30 | ₩107,955 | ₩110,668 | ₩107,955 | ₩110,414 | +2.28% | 1.3만 |
|---|
| 2026.04.29 | ₩108,637 | ₩108,637 | ₩106,352 | ₩107,114 | -1.40% | 1.6만 |
|---|
| 2026.04.28 | ₩110,240 | ₩111,028 | ₩108,410 | ₩108,557 | -1.53% | 3천 |
|---|
| 2026.04.27 | ₩110,961 | ₩111,964 | ₩110,360 | ₩110,855 | -0.10% | 6.3천 |
|---|
| 2026.04.24 | ₩111,162 | ₩111,736 | ₩109,973 | ₩110,761 | -0.36% | 4천 |
|---|
| 2026.04.23 | ₩110,080 | ₩111,229 | ₩107,955 | ₩110,280 | +0.18% | 4.9천 |
|---|
| 2026.04.22 | ₩113,219 | ₩113,447 | ₩109,959 | ₩110,240 | -2.63% | 4.8천 |
|---|
| 2026.04.21 | ₩112,899 | ₩114,409 | ₩110,534 | ₩111,215 | -1.49% | 1.8만 |
|---|
| 2026.04.20 | ₩110,454 | ₩112,618 | ₩110,454 | ₩112,485 | +1.84% | 7.4천 |
|---|
| 2026.04.17 | ₩108,677 | ₩112,431 | ₩108,677 | ₩111,175 | +2.30% | 2만 |
|---|
| 2026.04.16 | ₩107,007 | ₩107,955 | ₩106,352 | ₩106,967 | -0.04% | 6천 |
|---|
| 2026.04.15 | ₩107,287 | ₩107,528 | ₩106,352 | ₩106,699 | -0.55% | 3.3천 |
|---|
| 2026.04.14 | ₩106,726 | ₩107,648 | ₩106,472 | ₩107,207 | +0.45% | 1.3만 |
|---|
| 2026.04.13 | ₩103,145 | ₩106,178 | ₩103,145 | ₩106,178 | +2.94% | 8천 |
|---|
| 2026.04.10 | ₩104,842 | ₩104,842 | ₩103,747 | ₩103,960 | -0.84% | 6.1천 |
|---|
| 2026.04.09 | ₩103,773 | ₩104,882 | ₩103,145 | ₩104,735 | +0.93% | 1.3만 |
|---|
| 2026.04.08 | ₩103,960 | ₩105,243 | ₩103,159 | ₩104,254 | +0.28% | 1.9만 |
|---|
| 2026.04.07 | ₩97,801 | ₩99,404 | ₩97,320 | ₩98,589 | +0.81% | 2.5만 |
|---|
| 2026.04.06 | ₩97,387 | ₩98,362 | ₩96,599 | ₩98,349 | +0.99% | 3.9만 |
|---|
| 2026.04.02 | ₩94,247 | ₩99,137 | ₩94,247 | ₩97,400 | +3.35% | 2.2만 |
|---|
| 2026.04.01 | ₩96,786 | ₩98,376 | ₩96,786 | ₩97,400 | +0.64% | 2.4만 |
|---|
| 2026.03.31 | ₩92,751 | ₩96,759 | ₩92,417 | ₩95,743 | +3.23% | 9.5천 |
|---|
| 2026.03.30 | ₩93,793 | ₩93,793 | ₩90,119 | ₩90,439 | -3.58% | 6.8천 |
|---|
| 2026.03.27 | ₩94,194 | ₩94,194 | ₩91,575 | ₩91,936 | -2.40% | 1.3만 |
|---|
| 2026.03.26 | ₩96,037 | ₩97,654 | ₩95,035 | ₩95,035 | -1.04% | 5.3천 |
|---|
| 2026.03.25 | ₩98,295 | ₩98,923 | ₩95,797 | ₩97,988 | -0.31% | 1.4만 |
|---|
| 2026.03.24 | ₩93,632 | ₩97,160 | ₩93,339 | ₩96,478 | +3.04% | 1.5만 |
|---|
| 2026.03.23 | ₩94,862 | ₩97,801 | ₩94,474 | ₩95,169 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩94,862 | ₩94,862 | ₩90,319 | ₩91,575 | -3.46% | 1.7만 |
|---|
| 2026.03.19 | ₩93,258 | ₩96,852 | ₩93,258 | ₩95,850 | +2.78% | 8.6천 |
|---|
| 2026.03.18 | ₩96,465 | ₩97,601 | ₩95,356 | ₩95,356 | -1.15% | 8.5천 |
|---|
| 2026.03.17 | ₩96,091 | ₩98,068 | ₩96,091 | ₩97,146 | +1.10% | 7.5천 |
|---|
| 2026.03.16 | ₩96,011 | ₩97,333 | ₩95,583 | ₩95,583 | -0.45% | 9.5천 |
|---|
| 2026.03.13 | ₩95,663 | ₩96,465 | ₩93,860 | ₩94,100 | -1.63% | 1.1만 |
|---|
| 2026.03.12 | ₩96,412 | ₩96,732 | ₩94,354 | ₩94,367 | -2.12% | 1.8만 |
|---|
| 2026.03.11 | ₩98,429 | ₩99,471 | ₩97,267 | ₩98,456 | +0.03% | 9.5천 |
|---|
| 2026.03.10 | ₩100,473 | ₩102,077 | ₩98,870 | ₩98,990 | -1.48% | 9.9천 |
|---|
| 2026.03.09 | ₩96,572 | ₩100,179 | ₩93,739 | ₩99,992 | +3.54% | 2.3만 |
|---|
| 2026.03.06 | ₩99,672 | ₩99,672 | ₩97,267 | ₩98,042 | -1.64% | 3.2만 |
|---|
| 2026.03.05 | ₩104,388 | ₩105,296 | ₩101,542 | ₩103,025 | -1.31% | 2.4만 |
|---|
| 2026.03.04 | ₩107,087 | ₩107,087 | ₩104,481 | ₩106,031 | -0.99% | 6.6천 |
|---|
| 2026.03.03 | ₩104,775 | ₩106,886 | ₩101,115 | ₩105,898 | +1.07% | 1.8만 |
|---|
| 2026.03.02 | ₩106,085 | ₩110,160 | ₩106,085 | ₩109,799 | +3.50% | 2.8만 |
|---|
| 2026.02.27 | ₩107,648 | ₩108,022 | ₩106,085 | ₩107,929 | +0.26% | 5.9천 |
|---|
| 2026.02.26 | ₩109,893 | ₩110,093 | ₩107,448 | ₩109,706 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩109,398 | ₩109,438 | ₩107,407 | ₩108,997 | -0.37% | 1.6만 |
|---|
| 2026.02.24 | ₩106,178 | ₩108,410 | ₩106,178 | ₩108,169 | +1.87% | 4천 |
|---|
| 2026.02.23 | ₩109,318 | ₩109,385 | ₩105,190 | ₩106,098 | -2.95% | 1.3만 |
|---|
| 2026.02.20 | ₩107,822 | ₩110,895 | ₩107,822 | ₩110,026 | +2.04% | 1.3만 |
|---|
| 2026.02.19 | ₩108,116 | ₩108,757 | ₩107,301 | ₩108,690 | +0.53% | 2만 |
|---|
| 2026.02.18 | ₩108,076 | ₩110,106 | ₩107,688 | ₩108,810 | +0.68% | 1만 |
|---|
| 2026.02.17 | ₩107,274 | ₩108,343 | ₩105,283 | ₩107,768 | +0.46% | 1.9만 |
|---|
| 2026.02.13 | ₩105,283 | ₩108,490 | ₩104,388 | ₩107,448 | +2.06% | 1.6만 |
|---|
| 2026.02.12 | ₩110,093 | ₩110,895 | ₩104,575 | ₩105,550 | -4.13% | 2.5만 |
|---|
| 2026.02.11 | ₩110,414 | ₩110,908 | ₩107,581 | ₩108,570 | -1.67% | 1.2만 |
|---|
| 2026.02.10 | ₩109,305 | ₩110,093 | ₩108,971 | ₩109,238 | -0.06% | 9.1천 |
|---|
| 2026.02.09 | ₩108,797 | ₩109,786 | ₩108,102 | ₩109,412 | +0.56% | 3.1만 |
|---|
| 2026.02.06 | ₩105,109 | ₩109,345 | ₩105,109 | ₩109,171 | +3.86% | 7.7만 |
|---|
| 2026.02.05 | ₩102,464 | ₩104,348 | ₩102,077 | ₩102,584 | +0.12% | 4.4만 |
|---|
| 2026.02.04 | ₩102,985 | ₩104,575 | ₩101,676 | ₩103,680 | +0.67% | 2.3만 |
|---|
| 2026.02.03 | ₩102,878 | ₩103,894 | ₩100,233 | ₩102,250 | -0.61% | 2만 |
|---|
| 2026.02.02 | ₩99,672 | ₩102,464 | ₩99,672 | ₩101,943 | +2.28% | 2만 |
|---|
| 2026.01.30 | ₩101,008 | ₩101,141 | ₩99,404 | ₩100,139 | -0.86% | 2.1만 |
|---|
| 2026.01.29 | ₩103,413 | ₩103,413 | ₩99,912 | ₩102,130 | -1.24% | 1.6만 |
|---|
| 2026.01.28 | ₩103,292 | ₩103,600 | ₩102,103 | ₩102,531 | -0.74% | 8.5천 |
|---|
| 2026.01.27 | ₩102,985 | ₩103,145 | ₩102,437 | ₩102,998 | +0.01% | 5.4천 |
|---|
| 2026.01.26 | ₩103,546 | ₩104,388 | ₩102,771 | ₩103,092 | -0.44% | 6.8천 |
|---|
| 2026.01.23 | ₩105,203 | ₩105,203 | ₩102,664 | ₩103,279 | -1.83% | 1.3만 |
|---|
| 2026.01.22 | ₩106,526 | ₩107,354 | ₩105,056 | ₩105,283 | -1.17% | 1.5만 |
|---|
| 2026.01.21 | ₩102,651 | ₩106,392 | ₩102,651 | ₩105,337 | +2.62% | 12.5만 |
|---|
| 2026.01.20 | ₩101,876 | ₩103,533 | ₩101,168 | ₩101,622 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩105,176 | ₩105,190 | ₩104,294 | ₩104,548 | -0.60% | 1.1만 |
|---|
| 2026.01.15 | ₩103,626 | ₩106,005 | ₩103,626 | ₩105,270 | +1.59% | 1.5만 |
|---|
| 2026.01.14 | ₩102,558 | ₩103,025 | ₩102,290 | ₩102,771 | +0.21% | 9.5천 |
|---|
| 2026.01.13 | ₩102,611 | ₩103,159 | ₩101,742 | ₩102,491 | -0.12% | 5.3천 |
|---|
| 2026.01.12 | ₩100,927 | ₩102,237 | ₩100,567 | ₩102,157 | +1.22% | 1만 |
|---|
| 2026.01.09 | ₩100,874 | ₩102,063 | ₩100,874 | ₩101,863 | +0.98% | 3.4만 |
|---|
| 2026.01.08 | ₩98,910 | ₩100,406 | ₩98,870 | ₩100,246 | +1.35% | 1.1만 |
|---|
| 2026.01.07 | ₩100,927 | ₩100,927 | ₩99,017 | ₩99,498 | -1.42% | 1.5만 |
|---|
| 2026.01.06 | ₩97,681 | ₩101,048 | ₩97,400 | ₩100,927 | +3.32% | 1.5만 |
|---|
| 2026.01.05 | ₩96,184 | ₩98,710 | ₩96,184 | ₩98,148 | +2.04% | 3.1만 |
|---|
| 2026.01.02 | ₩93,245 | ₩95,890 | ₩93,245 | ₩95,530 | +2.45% | 6.9만 |
|---|
| 2025.12.31 | ₩94,648 | ₩94,648 | ₩93,125 | ₩93,125 | -1.61% | 4.3천 |
|---|
| 2025.12.30 | ₩95,931 | ₩95,931 | ₩95,129 | ₩95,129 | -0.84% | 7.3천 |
|---|
| 2025.12.29 | ₩96,746 | ₩96,746 | ₩95,450 | ₩95,890 | -0.88% | 7.4천 |
|---|
| 2025.12.26 | ₩96,786 | ₩97,026 | ₩96,585 | ₩97,026 | +0.25% | 1.7천 |
|---|
| 2025.12.24 | ₩96,599 | ₩97,080 | ₩96,599 | ₩97,066 | +0.48% | 800 |
|---|
| 2025.12.23 | ₩97,267 | ₩97,414 | ₩96,852 | ₩97,039 | -0.23% | 4.1천 |
|---|
| 2025.12.22 | ₩97,160 | ₩98,202 | ₩97,160 | ₩97,681 | +0.54% | 7.8천 |
|---|
| 2025.12.19 | ₩94,942 | ₩96,224 | ₩94,942 | ₩96,037 | +1.15% | 6.5천 |
|---|
| 2025.12.18 | ₩95,102 | ₩95,944 | ₩94,314 | ₩94,501 | -0.63% | 9.1천 |
|---|
| 2025.12.17 | ₩94,728 | ₩96,211 | ₩93,486 | ₩93,753 | -1.03% | 3.8만 |
|---|
| 2025.12.16 | ₩95,717 | ₩95,717 | ₩93,526 | ₩94,648 | -1.12% | 8천 |
|---|
| 2025.12.15 | ₩96,999 | ₩97,200 | ₩95,276 | ₩95,797 | -1.24% | 1.4만 |
|---|
| 2025.12.12 | ₩99,137 | ₩99,137 | ₩95,717 | ₩96,118 | -3.05% | 3.3만 |
|---|
| 2025.12.11 | ₩97,347 | ₩99,004 | ₩97,307 | ₩98,763 | +1.45% | 5.5천 |
|---|
| 2025.12.10 | ₩93,766 | ₩97,414 | ₩93,766 | ₩96,906 | +3.35% | 1.4만 |
|---|
| 2025.12.09 | ₩93,312 | ₩94,862 | ₩93,298 | ₩93,298 | -0.01% | 5.1천 |
|---|
| 2025.12.08 | ₩94,073 | ₩94,528 | ₩93,432 | ₩93,592 | -0.51% | 3.8천 |
|---|
| 2025.12.05 | ₩94,514 | ₩95,503 | ₩94,287 | ₩94,461 | -0.06% | 7.2천 |
|---|
| 2025.12.04 | ₩93,779 | ₩94,808 | ₩93,365 | ₩94,407 | +0.67% | 5.6천 |
|---|
| 2025.12.03 | ₩92,457 | ₩93,659 | ₩92,190 | ₩93,539 | +1.17% | 2.1만 |
|---|
| 2025.12.02 | ₩94,060 | ₩94,060 | ₩92,230 | ₩92,230 | -1.95% | 1.3만 |
|---|
| 2025.12.01 | ₩92,417 | ₩94,194 | ₩92,363 | ₩92,844 | +0.46% | 1.8만 |
|---|
| 2025.11.28 | ₩93,125 | ₩94,194 | ₩93,098 | ₩93,886 | +0.82% | 7.5천 |
|---|
| 2025.11.26 | ₩92,791 | ₩94,354 | ₩92,791 | ₩93,111 | +0.35% | 2.1만 |
|---|
| 2025.11.25 | ₩89,103 | ₩92,216 | ₩89,103 | ₩92,029 | +3.28% | 1.4만 |
|---|
| 2025.11.24 | ₩87,794 | ₩89,170 | ₩87,794 | ₩88,636 | +0.96% | 4.5천 |
|---|
| 2025.11.21 | ₩83,786 | ₩87,968 | ₩83,786 | ₩86,925 | +3.75% | 1.4만 |
|---|
| 2025.11.20 | ₩87,687 | ₩88,609 | ₩82,997 | ₩83,011 | -5.33% | 2.1만 |
|---|
| 2025.11.19 | ₩85,750 | ₩86,097 | ₩84,948 | ₩86,003 | +0.30% | 1.7천 |
|---|
| 2025.11.18 | ₩84,106 | ₩86,337 | ₩84,093 | ₩85,629 | +1.81% | 1.6만 |
|---|
| 2025.11.17 | ₩87,874 | ₩88,195 | ₩84,641 | ₩85,028 | -3.24% | 2.6만 |
|---|
| 2025.11.14 | ₩87,046 | ₩89,250 | ₩86,792 | ₩88,181 | +1.30% | 1.4만 |
|---|
| 2025.11.13 | ₩91,521 | ₩91,949 | ₩88,368 | ₩88,729 | -3.05% | 2.3만 |
|---|
| 2025.11.12 | ₩92,711 | ₩93,125 | ₩92,136 | ₩92,323 | -0.42% | 8천 |
|---|
| 2025.11.11 | ₩91,775 | ₩92,136 | ₩90,947 | ₩91,562 | -0.23% | 1.2만 |
|---|
| 2025.11.10 | ₩92,056 | ₩92,203 | ₩90,185 | ₩91,642 | -0.45% | 1.8만 |
|---|
| 2025.11.07 | ₩87,259 | ₩90,479 | ₩87,219 | ₩90,479 | +3.69% | 11.7만 |
|---|
| 2025.11.06 | ₩90,426 | ₩90,987 | ₩88,181 | ₩88,489 | -2.14% | 8.4만 |
|---|
| 2025.11.05 | ₩89,517 | ₩91,241 | ₩89,290 | ₩90,266 | +0.84% | 2.2만 |
|---|
| 2025.11.04 | ₩88,595 | ₩89,771 | ₩88,181 | ₩88,943 | +0.39% | 4.2천 |
|---|
| 2025.11.03 | ₩89,517 | ₩90,573 | ₩88,649 | ₩90,573 | +1.18% | 5.9천 |
|---|
| 2025.10.31 | ₩90,052 | ₩91,027 | ₩89,384 | ₩90,827 | +0.86% | 5.9천 |
|---|
| 2025.10.30 | ₩90,185 | ₩91,976 | ₩89,704 | ₩89,704 | -0.53% | 4.2천 |
|---|
| 2025.10.29 | ₩92,417 | ₩93,659 | ₩91,054 | ₩91,441 | -1.06% | 2.2만 |
|---|
| 2025.10.28 | ₩94,301 | ₩94,301 | ₩92,791 | ₩92,858 | -1.53% | 1.2만 |
|---|
| 2025.10.27 | ₩95,009 | ₩95,263 | ₩94,407 | ₩94,514 | -0.52% | 2.6천 |
|---|
| 2025.10.24 | ₩94,969 | ₩94,969 | ₩93,926 | ₩93,926 | -1.10% | 9.7천 |
|---|
| 2025.10.23 | ₩91,535 | ₩93,138 | ₩90,787 | ₩92,817 | +1.40% | 5.8천 |
|---|
| 2025.10.22 | ₩91,896 | ₩91,976 | ₩90,159 | ₩90,466 | -1.56% | 3천 |
|---|
| 2025.10.21 | ₩91,508 | ₩92,844 | ₩91,508 | ₩92,644 | +1.24% | 5천 |
|---|
| 2025.10.20 | ₩91,054 | ₩92,056 | ₩91,054 | ₩91,815 | +0.84% | 9천 |
|---|
| 2025.10.17 | ₩89,183 | ₩89,825 | ₩88,702 | ₩89,704 | +0.58% | 7.4천 |
|---|
| 2025.10.16 | ₩92,190 | ₩92,190 | ₩88,676 | ₩89,344 | -3.09% | 2.7만 |
|---|
| 2025.10.15 | ₩92,443 | ₩93,272 | ₩90,586 | ₩91,628 | -0.88% | 7천 |
|---|
| 2025.10.14 | ₩88,168 | ₩92,296 | ₩88,034 | ₩91,521 | +3.80% | 3.3만 |
|---|
| 2025.10.13 | ₩88,849 | ₩90,199 | ₩88,849 | ₩89,891 | +1.17% | 1.1만 |
|---|
| 2025.10.10 | ₩92,190 | ₩92,190 | ₩86,431 | ₩86,525 | -6.14% | 1.3만 |
|---|