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 | ₩109,548 | ₩110,283 | ₩108,853 | ₩109,935 | +0.35% | 2.6천 |
| 2026.10.08 | ₩107,170 | ₩108,840 | ₩107,170 | ₩108,733 | +1.46% | 7.6천 |
| 2026.10.07 | ₩109,762 | ₩109,828 | ₩107,290 | ₩108,118 | -1.50% | 7.2천 |
| 2026.10.06 | ₩111,846 | ₩112,206 | ₩111,512 | ₩111,819 | -0.02% | 1.1만 |
| 2026.10.05 | ₩109,962 | ₩111,899 | ₩108,733 | ₩110,764 | +0.73% | 1.1만 |
| 2026.10.02 | ₩110,029 | ₩110,964 | ₩109,962 | ₩110,029 | 0.00% | 1.1만 |
| 2026.10.01 | ₩106,221 | ₩108,212 | ₩104,712 | ₩107,918 | +1.60% | 3.1만 |
| 2026.09.30 | ₩107,704 | ₩107,704 | ₩105,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,834 |
| -1.74% |
| 2.8만 |
| 2026.09.29 | ₩107,517 | ₩107,584 | ₩105,941 | ₩106,970 | -0.51% | 8.8천 |
|---|
| 2026.09.28 | ₩107,704 | ₩108,145 | ₩106,181 | ₩107,170 | -0.50% | 6.3만 |
|---|
| 2026.09.25 | ₩108,025 | ₩108,907 | ₩107,971 | ₩108,853 | +0.77% | 2.2천 |
|---|
| 2026.09.24 | ₩108,172 | ₩108,439 | ₩107,544 | ₩108,185 | +0.01% | 3.6천 |
|---|
| 2026.09.23 | ₩109,681 | ₩110,162 | ₩109,094 | ₩109,094 | -0.54% | 1.7천 |
|---|
| 2026.09.22 | ₩111,298 | ₩111,298 | ₩110,136 | ₩110,697 | -0.54% | 5.6천 |
|---|
| 2026.09.21 | ₩109,334 | ₩110,456 | ₩109,294 | ₩109,802 | +0.43% | 3.8만 |
|---|
| 2026.09.18 | ₩109,107 | ₩109,201 | ₩108,479 | ₩109,201 | +0.09% | 2만 |
|---|
| 2026.09.17 | ₩110,590 | ₩110,617 | ₩109,855 | ₩109,855 | -0.66% | 1.8천 |
|---|
| 2026.09.16 | ₩110,216 | ₩110,764 | ₩107,036 | ₩108,653 | -1.42% | 9.6천 |
|---|
| 2026.09.15 | ₩110,563 | ₩110,657 | ₩109,695 | ₩109,802 | -0.69% | 2.2천 |
|---|
| 2026.09.14 | ₩111,151 | ₩111,191 | ₩110,844 | ₩110,884 | -0.24% | 4.9천 |
|---|
| 2026.09.11 | ₩113,155 | ₩113,155 | ₩112,914 | ₩112,928 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩112,073 | ₩112,073 | ₩110,977 | ₩111,178 | -0.80% | 8.6천 |
|---|
| 2026.09.09 | ₩114,892 | ₩114,892 | ₩113,248 | ₩113,369 | -1.33% | 2.4천 |
|---|
| 2026.09.08 | ₩117,350 | ₩117,350 | ₩115,773 | ₩115,880 | -1.25% | 4.3천 |
|---|
| 2026.09.04 | ₩116,134 | ₩117,443 | ₩116,134 | ₩117,336 | +1.04% | 2.1천 |
|---|
| 2026.09.03 | ₩116,762 | ₩117,016 | ₩116,762 | ₩117,016 | +0.22% | 1.2천 |
|---|
| 2026.09.02 | ₩114,050 | ₩115,426 | ₩113,916 | ₩115,172 | +0.98% | 7.1천 |
|---|
| 2026.09.01 | ₩114,491 | ₩115,025 | ₩113,128 | ₩113,449 | -0.91% | 3.4만 |
|---|
| 2026.08.31 | ₩115,960 | ₩116,174 | ₩115,693 | ₩116,174 | +0.18% | 5.2천 |
|---|
| 2026.08.28 | ₩120,503 | ₩120,503 | ₩117,296 | ₩117,296 | -2.66% | 4.1천 |
|---|
| 2026.08.27 | ₩120,302 | ₩120,302 | ₩120,182 | ₩120,182 | -0.10% | 1.6천 |
|---|
| 2026.08.26 | ₩117,938 | ₩120,048 | ₩117,938 | ₩120,035 | +1.78% | 1.9천 |
|---|
| 2026.08.25 | ₩118,151 | ₩118,552 | ₩118,111 | ₩118,552 | +0.34% | 6.2천 |
|---|
| 2026.08.24 | ₩120,236 | ₩120,236 | ₩118,258 | ₩118,713 | -1.27% | 1.1만 |
|---|
| 2026.08.21 | ₩121,077 | ₩121,077 | ₩120,222 | ₩120,596 | -0.40% | 9.3천 |
|---|
| 2026.08.20 | ₩120,075 | ₩120,623 | ₩119,380 | ₩119,501 | -0.48% | 4.8천 |
|---|
| 2026.08.19 | ₩123,762 | ₩124,110 | ₩121,371 | ₩121,438 | -1.88% | 5.1천 |
|---|
| 2026.08.18 | ₩124,163 | ₩124,163 | ₩122,266 | ₩122,266 | -1.53% | 9.9천 |
|---|
| 2026.08.17 | ₩126,474 | ₩126,474 | ₩125,887 | ₩126,087 | -0.31% | 2.9천 |
|---|
| 2026.08.14 | ₩126,755 | ₩126,755 | ₩126,060 | ₩126,635 | -0.09% | 1.9천 |
|---|
| 2026.08.13 | ₩125,579 | ₩126,755 | ₩124,951 | ₩125,860 | +0.22% | 1.3만 |
|---|
| 2026.08.12 | ₩125,579 | ₩125,579 | ₩124,444 | ₩125,032 | -0.44% | 3.2천 |
|---|
| 2026.08.11 | ₩124,243 | ₩124,377 | ₩123,883 | ₩124,203 | -0.03% | 1.6천 |
|---|
| 2026.08.10 | ₩123,575 | ₩123,949 | ₩123,175 | ₩123,175 | -0.32% | 1.3천 |
|---|
| 2026.08.07 | ₩122,907 | ₩124,470 | ₩122,827 | ₩124,177 | +1.03% | 8.6천 |
|---|
| 2026.08.06 | ₩121,571 | ₩123,362 | ₩120,810 | ₩120,863 | -0.58% | 4.4천 |
|---|
| 2026.08.05 | ₩124,096 | ₩124,243 | ₩121,799 | ₩121,799 | -1.85% | 6.8천 |
|---|
| 2026.08.04 | ₩119,808 | ₩123,522 | ₩119,808 | ₩123,268 | +2.89% | 8.7천 |
|---|
| 2026.08.03 | ₩116,228 | ₩119,047 | ₩116,228 | ₩119,033 | +2.41% | 8.6천 |
|---|
| 2026.07.31 | ₩117,564 | ₩117,564 | ₩114,892 | ₩116,655 | -0.77% | 5.5천 |
|---|
| 2026.07.30 | ₩116,522 | ₩116,775 | ₩114,892 | ₩116,775 | +0.22% | 5천 |
|---|
| 2026.07.29 | ₩118,352 | ₩118,352 | ₩114,718 | ₩114,718 | -3.07% | 4.6천 |
|---|
| 2026.07.28 | ₩117,564 | ₩119,140 | ₩117,564 | ₩118,846 | +1.09% | 6천 |
|---|
| 2026.07.27 | ₩119,461 | ₩120,236 | ₩117,524 | ₩118,739 | -0.60% | 2만 |
|---|
| 2026.07.24 | ₩118,285 | ₩119,634 | ₩117,564 | ₩117,964 | -0.27% | 4.8천 |
|---|
| 2026.07.23 | ₩116,762 | ₩117,564 | ₩116,228 | ₩116,869 | +0.09% | 4.4천 |
|---|
| 2026.07.22 | ₩118,699 | ₩118,900 | ₩117,871 | ₩117,884 | -0.69% | 2.1천 |
|---|
| 2026.07.21 | ₩116,976 | ₩118,031 | ₩116,976 | ₩118,031 | +0.90% | 3.8천 |
|---|
| 2026.07.20 | ₩118,125 | ₩118,125 | ₩115,707 | ₩115,707 | -2.05% | 1.4천 |
|---|
| 2026.07.17 | ₩116,815 | ₩118,900 | ₩116,815 | ₩117,617 | +0.69% | 3.6천 |
|---|
| 2026.07.16 | ₩116,548 | ₩119,474 | ₩116,548 | ₩119,073 | +2.17% | 1.9만 |
|---|
| 2026.07.15 | ₩118,579 | ₩118,900 | ₩117,056 | ₩117,871 | -0.60% | 3.5천 |
|---|
| 2026.07.14 | ₩117,737 | ₩118,138 | ₩117,564 | ₩117,804 | +0.06% | 1.5천 |
|---|
| 2026.07.13 | ₩117,430 | ₩117,817 | ₩116,228 | ₩116,709 | -0.61% | 1.7천 |
|---|
| 2026.07.10 | ₩118,739 | ₩118,739 | ₩117,564 | ₩118,111 | -0.53% | 2.2천 |
|---|
| 2026.07.09 | ₩116,522 | ₩119,207 | ₩116,522 | ₩118,205 | +1.44% | 3.4천 |
|---|
| 2026.07.08 | ₩115,947 | ₩115,947 | ₩113,289 | ₩115,119 | -0.71% | 1.7만 |
|---|
| 2026.07.07 | ₩120,623 | ₩120,623 | ₩117,577 | ₩117,630 | -2.48% | 1.8천 |
|---|
| 2026.07.06 | ₩119,955 | ₩121,117 | ₩119,955 | ₩120,409 | +0.38% | 2만 |
|---|
| 2026.07.02 | ₩121,932 | ₩123,228 | ₩117,577 | ₩119,487 | -2.01% | 2.3만 |
|---|
| 2026.07.01 | ₩121,585 | ₩122,854 | ₩120,463 | ₩120,783 | -0.66% | 1.4만 |
|---|
| 2026.06.30 | ₩120,997 | ₩123,175 | ₩120,997 | ₩122,988 | +1.65% | 4만 |
|---|
| 2026.06.29 | ₩120,169 | ₩121,010 | ₩118,232 | ₩121,010 | +0.70% | 5.7만 |
|---|
| 2026.06.26 | ₩118,900 | ₩120,797 | ₩118,900 | ₩119,995 | +0.92% | 6.6천 |
|---|
| 2026.06.25 | ₩120,783 | ₩123,001 | ₩120,236 | ₩120,863 | +0.07% | 1.9만 |
|---|
| 2026.06.24 | ₩118,392 | ₩120,236 | ₩117,924 | ₩118,779 | +0.33% | 4.1천 |
|---|
| 2026.06.23 | ₩117,083 | ₩118,940 | ₩116,495 | ₩117,817 | +0.63% | 3.2천 |
|---|
| 2026.06.22 | ₩120,236 | ₩120,730 | ₩119,140 | ₩120,089 | -0.12% | 3.1천 |
|---|
| 2026.06.18 | ₩118,900 | ₩119,234 | ₩117,564 | ₩119,167 | +0.22% | 9.6천 |
|---|
| 2026.06.17 | ₩119,821 | ₩121,571 | ₩116,428 | ₩116,695 | -2.61% | 2.1천 |
|---|
| 2026.06.16 | ₩121,571 | ₩121,732 | ₩119,541 | ₩120,089 | -1.22% | 1.9천 |
|---|
| 2026.06.15 | ₩122,146 | ₩122,907 | ₩120,329 | ₩120,329 | -1.49% | 4.1천 |
|---|
| 2026.06.12 | ₩118,686 | ₩120,342 | ₩118,365 | ₩119,514 | +0.70% | 6.3천 |
|---|
| 2026.06.11 | ₩113,556 | ₩118,151 | ₩113,556 | ₩117,911 | +3.84% | 1.7만 |
|---|
| 2026.06.10 | ₩115,960 | ₩117,149 | ₩112,153 | ₩112,206 | -3.24% | 7.7천 |
|---|
| 2026.06.09 | ₩115,359 | ₩118,085 | ₩111,151 | ₩115,573 | +0.19% | 2.7만 |
|---|
| 2026.06.08 | ₩114,384 | ₩115,159 | ₩113,556 | ₩113,729 | -0.57% | 6.5천 |
|---|
| 2026.06.05 | ₩116,468 | ₩116,468 | ₩112,754 | ₩113,342 | -2.68% | 1.3만 |
|---|
| 2026.06.04 | ₩117,564 | ₩118,485 | ₩116,762 | ₩117,991 | +0.36% | 3.4천 |
|---|
| 2026.06.03 | ₩116,441 | ₩117,363 | ₩115,960 | ₩117,069 | +0.54% | 5천 |
|---|
| 2026.06.02 | ₩115,960 | ₩117,270 | ₩115,747 | ₩117,230 | +1.09% | 9.5천 |
|---|
| 2026.06.01 | ₩114,357 | ₩115,613 | ₩113,556 | ₩115,212 | +0.75% | 4.7천 |
|---|
| 2026.05.29 | ₩115,854 | ₩115,960 | ₩115,025 | ₩115,386 | -0.40% | 2.3천 |
|---|
| 2026.05.28 | ₩114,331 | ₩115,720 | ₩113,556 | ₩115,052 | +0.63% | 3.3천 |
|---|
| 2026.05.27 | ₩116,375 | ₩116,375 | ₩114,798 | ₩114,838 | -1.32% | 6.3천 |
|---|
| 2026.05.26 | ₩113,623 | ₩115,626 | ₩113,623 | ₩115,626 | +1.76% | 1.6만 |
|---|
| 2026.05.22 | ₩111,151 | ₩112,460 | ₩110,870 | ₩112,126 | +0.88% | 1.3만 |
|---|
| 2026.05.21 | ₩108,746 | ₩110,870 | ₩107,945 | ₩110,349 | +1.47% | 6천 |
|---|
| 2026.05.20 | ₩107,143 | ₩109,828 | ₩106,342 | ₩109,828 | +2.51% | 4.7천 |
|---|
| 2026.05.19 | ₩107,143 | ₩107,143 | ₩105,326 | ₩106,181 | -0.90% | 1.4만 |
|---|
| 2026.05.18 | ₩108,867 | ₩109,548 | ₩107,811 | ₩108,212 | -0.60% | 1만 |
|---|
| 2026.05.15 | ₩110,456 | ₩110,456 | ₩108,199 | ₩108,559 | -1.72% | 2.4만 |
|---|
| 2026.05.14 | ₩112,206 | ₩112,754 | ₩111,766 | ₩112,206 | 0.00% | 7천 |
|---|
| 2026.05.13 | ₩111,151 | ₩111,458 | ₩110,349 | ₩111,245 | +0.08% | 4.1천 |
|---|
| 2026.05.12 | ₩112,701 | ₩112,941 | ₩109,401 | ₩111,819 | -0.78% | 1만 |
|---|
| 2026.05.11 | ₩114,237 | ₩114,357 | ₩113,128 | ₩113,275 | -0.84% | 6.2천 |
|---|
| 2026.05.08 | ₩114,424 | ₩114,424 | ₩113,342 | ₩113,943 | -0.42% | 1.6만 |
|---|
| 2026.05.07 | ₩117,283 | ₩117,564 | ₩113,061 | ₩113,075 | -3.59% | 4.4천 |
|---|
| 2026.05.06 | ₩114,397 | ₩116,268 | ₩114,357 | ₩115,987 | +1.39% | 2.2만 |
|---|
| 2026.05.05 | ₩110,523 | ₩112,153 | ₩110,523 | ₩111,846 | +1.20% | 1만 |
|---|
| 2026.05.04 | ₩109,748 | ₩111,151 | ₩108,746 | ₩109,040 | -0.65% | 1.1만 |
|---|
| 2026.05.01 | ₩111,458 | ₩111,458 | ₩110,269 | ₩110,537 | -0.83% | 3.7만 |
|---|
| 2026.04.30 | ₩107,945 | ₩110,657 | ₩107,945 | ₩110,403 | +2.28% | 1.3만 |
|---|
| 2026.04.29 | ₩108,626 | ₩108,626 | ₩106,342 | ₩107,103 | -1.40% | 1.6만 |
|---|
| 2026.04.28 | ₩110,229 | ₩111,017 | ₩108,399 | ₩108,546 | -1.53% | 3천 |
|---|
| 2026.04.27 | ₩110,951 | ₩111,953 | ₩110,349 | ₩110,844 | -0.10% | 6.3천 |
|---|
| 2026.04.24 | ₩111,151 | ₩111,725 | ₩109,962 | ₩110,750 | -0.36% | 4천 |
|---|
| 2026.04.23 | ₩110,069 | ₩111,218 | ₩107,945 | ₩110,269 | +0.18% | 4.9천 |
|---|
| 2026.04.22 | ₩113,208 | ₩113,436 | ₩109,949 | ₩110,229 | -2.63% | 4.8천 |
|---|
| 2026.04.21 | ₩112,888 | ₩114,397 | ₩110,523 | ₩111,204 | -1.49% | 1.8만 |
|---|
| 2026.04.20 | ₩110,443 | ₩112,607 | ₩110,443 | ₩112,474 | +1.84% | 7.4천 |
|---|
| 2026.04.17 | ₩108,666 | ₩112,420 | ₩108,666 | ₩111,164 | +2.30% | 2만 |
|---|
| 2026.04.16 | ₩106,996 | ₩107,945 | ₩106,342 | ₩106,956 | -0.04% | 6천 |
|---|
| 2026.04.15 | ₩107,277 | ₩107,517 | ₩106,342 | ₩106,689 | -0.55% | 3.3천 |
|---|
| 2026.04.14 | ₩106,716 | ₩107,637 | ₩106,462 | ₩107,197 | +0.45% | 1.3만 |
|---|
| 2026.04.13 | ₩103,135 | ₩106,168 | ₩103,135 | ₩106,168 | +2.94% | 8천 |
|---|
| 2026.04.10 | ₩104,832 | ₩104,832 | ₩103,737 | ₩103,950 | -0.84% | 6.1천 |
|---|
| 2026.04.09 | ₩103,763 | ₩104,872 | ₩103,135 | ₩104,725 | +0.93% | 1.3만 |
|---|
| 2026.04.08 | ₩103,950 | ₩105,233 | ₩103,149 | ₩104,244 | +0.28% | 1.9만 |
|---|
| 2026.04.07 | ₩97,792 | ₩99,395 | ₩97,311 | ₩98,580 | +0.81% | 2.5만 |
|---|
| 2026.04.06 | ₩97,377 | ₩98,353 | ₩96,589 | ₩98,339 | +0.99% | 3.9만 |
|---|
| 2026.04.02 | ₩94,238 | ₩99,127 | ₩94,238 | ₩97,391 | +3.35% | 2.2만 |
|---|
| 2026.04.01 | ₩96,776 | ₩98,366 | ₩96,776 | ₩97,391 | +0.64% | 2.4만 |
|---|
| 2026.03.31 | ₩92,742 | ₩96,749 | ₩92,408 | ₩95,734 | +3.23% | 9.5천 |
|---|
| 2026.03.30 | ₩93,784 | ₩93,784 | ₩90,110 | ₩90,430 | -3.58% | 6.8천 |
|---|
| 2026.03.27 | ₩94,184 | ₩94,184 | ₩91,566 | ₩91,927 | -2.40% | 1.3만 |
|---|
| 2026.03.26 | ₩96,028 | ₩97,645 | ₩95,026 | ₩95,026 | -1.04% | 5.3천 |
|---|
| 2026.03.25 | ₩98,286 | ₩98,914 | ₩95,788 | ₩97,979 | -0.31% | 1.4만 |
|---|
| 2026.03.24 | ₩93,623 | ₩97,150 | ₩93,329 | ₩96,469 | +3.04% | 1.5만 |
|---|
| 2026.03.23 | ₩94,852 | ₩97,792 | ₩94,465 | ₩95,160 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩94,852 | ₩94,852 | ₩90,310 | ₩91,566 | -3.46% | 1.7만 |
|---|
| 2026.03.19 | ₩93,249 | ₩96,843 | ₩93,249 | ₩95,841 | +2.78% | 8.6천 |
|---|
| 2026.03.18 | ₩96,456 | ₩97,591 | ₩95,347 | ₩95,347 | -1.15% | 8.5천 |
|---|
| 2026.03.17 | ₩96,082 | ₩98,059 | ₩96,082 | ₩97,137 | +1.10% | 7.5천 |
|---|
| 2026.03.16 | ₩96,001 | ₩97,324 | ₩95,574 | ₩95,574 | -0.45% | 9.5천 |
|---|
| 2026.03.13 | ₩95,654 | ₩96,456 | ₩93,850 | ₩94,091 | -1.63% | 1.1만 |
|---|
| 2026.03.12 | ₩96,402 | ₩96,723 | ₩94,345 | ₩94,358 | -2.12% | 1.8만 |
|---|
| 2026.03.11 | ₩98,419 | ₩99,461 | ₩97,257 | ₩98,446 | +0.03% | 9.5천 |
|---|
| 2026.03.10 | ₩100,463 | ₩102,067 | ₩98,860 | ₩98,981 | -1.48% | 9.9천 |
|---|
| 2026.03.09 | ₩96,562 | ₩100,170 | ₩93,730 | ₩99,982 | +3.54% | 2.3만 |
|---|
| 2026.03.06 | ₩99,662 | ₩99,662 | ₩97,257 | ₩98,032 | -1.64% | 3.2만 |
|---|
| 2026.03.05 | ₩104,378 | ₩105,286 | ₩101,532 | ₩103,015 | -1.31% | 2.4만 |
|---|
| 2026.03.04 | ₩107,076 | ₩107,076 | ₩104,471 | ₩106,021 | -0.99% | 6.6천 |
|---|
| 2026.03.03 | ₩104,765 | ₩106,876 | ₩101,105 | ₩105,887 | +1.07% | 1.8만 |
|---|
| 2026.03.02 | ₩106,074 | ₩110,149 | ₩106,074 | ₩109,788 | +3.50% | 2.8만 |
|---|
| 2026.02.27 | ₩107,637 | ₩108,012 | ₩106,074 | ₩107,918 | +0.26% | 5.9천 |
|---|
| 2026.02.26 | ₩109,882 | ₩110,082 | ₩107,437 | ₩109,695 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩109,388 | ₩109,428 | ₩107,397 | ₩108,987 | -0.37% | 1.6만 |
|---|
| 2026.02.24 | ₩106,168 | ₩108,399 | ₩106,168 | ₩108,159 | +1.87% | 4천 |
|---|
| 2026.02.23 | ₩109,307 | ₩109,374 | ₩105,179 | ₩106,088 | -2.95% | 1.3만 |
|---|
| 2026.02.20 | ₩107,811 | ₩110,884 | ₩107,811 | ₩110,015 | +2.04% | 1.3만 |
|---|
| 2026.02.19 | ₩108,105 | ₩108,746 | ₩107,290 | ₩108,680 | +0.53% | 2만 |
|---|
| 2026.02.18 | ₩108,065 | ₩110,096 | ₩107,678 | ₩108,800 | +0.68% | 1만 |
|---|
| 2026.02.17 | ₩107,263 | ₩108,332 | ₩105,273 | ₩107,758 | +0.46% | 1.9만 |
|---|
| 2026.02.13 | ₩105,273 | ₩108,479 | ₩104,378 | ₩107,437 | +2.06% | 1.6만 |
|---|
| 2026.02.12 | ₩110,082 | ₩110,884 | ₩104,565 | ₩105,540 | -4.13% | 2.5만 |
|---|
| 2026.02.11 | ₩110,403 | ₩110,897 | ₩107,571 | ₩108,559 | -1.67% | 1.2만 |
|---|
| 2026.02.10 | ₩109,294 | ₩110,082 | ₩108,960 | ₩109,227 | -0.06% | 9.1천 |
|---|
| 2026.02.09 | ₩108,786 | ₩109,775 | ₩108,092 | ₩109,401 | +0.56% | 3.1만 |
|---|
| 2026.02.06 | ₩105,099 | ₩109,334 | ₩105,099 | ₩109,160 | +3.86% | 7.7만 |
|---|
| 2026.02.05 | ₩102,454 | ₩104,338 | ₩102,067 | ₩102,574 | +0.12% | 4.4만 |
|---|
| 2026.02.04 | ₩102,975 | ₩104,565 | ₩101,666 | ₩103,670 | +0.67% | 2.3만 |
|---|
| 2026.02.03 | ₩102,868 | ₩103,883 | ₩100,223 | ₩102,240 | -0.61% | 2만 |
|---|
| 2026.02.02 | ₩99,662 | ₩102,454 | ₩99,662 | ₩101,933 | +2.28% | 2만 |
|---|
| 2026.01.30 | ₩100,998 | ₩101,131 | ₩99,395 | ₩100,129 | -0.86% | 2.1만 |
|---|
| 2026.01.29 | ₩103,403 | ₩103,403 | ₩99,902 | ₩102,120 | -1.24% | 1.6만 |
|---|
| 2026.01.28 | ₩103,282 | ₩103,590 | ₩102,093 | ₩102,521 | -0.74% | 8.5천 |
|---|
| 2026.01.27 | ₩102,975 | ₩103,135 | ₩102,427 | ₩102,988 | +0.01% | 5.4천 |
|---|
| 2026.01.26 | ₩103,536 | ₩104,378 | ₩102,761 | ₩103,082 | -0.44% | 6.8천 |
|---|
| 2026.01.23 | ₩105,193 | ₩105,193 | ₩102,654 | ₩103,269 | -1.83% | 1.3만 |
|---|
| 2026.01.22 | ₩106,515 | ₩107,344 | ₩105,046 | ₩105,273 | -1.17% | 1.5만 |
|---|
| 2026.01.21 | ₩102,641 | ₩106,382 | ₩102,641 | ₩105,326 | +2.62% | 12.5만 |
|---|
| 2026.01.20 | ₩101,866 | ₩103,523 | ₩101,158 | ₩101,612 | -0.25% | 4.9만 |
|---|
| 2026.01.16 | ₩105,166 | ₩105,179 | ₩104,284 | ₩104,538 | -0.60% | 1.1만 |
|---|
| 2026.01.15 | ₩103,616 | ₩105,994 | ₩103,616 | ₩105,260 | +1.59% | 1.5만 |
|---|
| 2026.01.14 | ₩102,548 | ₩103,015 | ₩102,280 | ₩102,761 | +0.21% | 9.5천 |
|---|
| 2026.01.13 | ₩102,601 | ₩103,149 | ₩101,733 | ₩102,481 | -0.12% | 5.3천 |
|---|
| 2026.01.12 | ₩100,918 | ₩102,227 | ₩100,557 | ₩102,147 | +1.22% | 1만 |
|---|
| 2026.01.09 | ₩100,864 | ₩102,053 | ₩100,864 | ₩101,853 | +0.98% | 3.4만 |
|---|
| 2026.01.08 | ₩98,900 | ₩100,397 | ₩98,860 | ₩100,236 | +1.35% | 1.1만 |
|---|
| 2026.01.07 | ₩100,918 | ₩100,918 | ₩99,007 | ₩99,488 | -1.42% | 1.5만 |
|---|
| 2026.01.06 | ₩97,671 | ₩101,038 | ₩97,391 | ₩100,918 | +3.32% | 1.5만 |
|---|
| 2026.01.05 | ₩96,175 | ₩98,700 | ₩96,175 | ₩98,139 | +2.04% | 3.1만 |
|---|
| 2026.01.02 | ₩93,236 | ₩95,881 | ₩93,236 | ₩95,520 | +2.45% | 6.9만 |
|---|
| 2025.12.31 | ₩94,639 | ₩94,639 | ₩93,116 | ₩93,116 | -1.61% | 4.3천 |
|---|
| 2025.12.30 | ₩95,921 | ₩95,921 | ₩95,120 | ₩95,120 | -0.84% | 7.3천 |
|---|
| 2025.12.29 | ₩96,736 | ₩96,736 | ₩95,440 | ₩95,881 | -0.88% | 7.4천 |
|---|
| 2025.12.26 | ₩96,776 | ₩97,017 | ₩96,576 | ₩97,017 | +0.25% | 1.7천 |
|---|
| 2025.12.24 | ₩96,589 | ₩97,070 | ₩96,589 | ₩97,057 | +0.48% | 800 |
|---|
| 2025.12.23 | ₩97,257 | ₩97,404 | ₩96,843 | ₩97,030 | -0.23% | 4.1천 |
|---|
| 2025.12.22 | ₩97,150 | ₩98,192 | ₩97,150 | ₩97,671 | +0.54% | 7.8천 |
|---|
| 2025.12.19 | ₩94,933 | ₩96,215 | ₩94,933 | ₩96,028 | +1.15% | 6.5천 |
|---|
| 2025.12.18 | ₩95,093 | ₩95,935 | ₩94,305 | ₩94,492 | -0.63% | 9.1천 |
|---|
| 2025.12.17 | ₩94,719 | ₩96,202 | ₩93,476 | ₩93,744 | -1.03% | 3.8만 |
|---|
| 2025.12.16 | ₩95,707 | ₩95,707 | ₩93,517 | ₩94,639 | -1.12% | 8천 |
|---|
| 2025.12.15 | ₩96,990 | ₩97,190 | ₩95,267 | ₩95,788 | -1.24% | 1.4만 |
|---|
| 2025.12.12 | ₩99,127 | ₩99,127 | ₩95,707 | ₩96,108 | -3.05% | 3.3만 |
|---|
| 2025.12.11 | ₩97,337 | ₩98,994 | ₩97,297 | ₩98,753 | +1.45% | 5.5천 |
|---|
| 2025.12.10 | ₩93,757 | ₩97,404 | ₩93,757 | ₩96,896 | +3.35% | 1.4만 |
|---|
| 2025.12.09 | ₩93,303 | ₩94,852 | ₩93,289 | ₩93,289 | -0.01% | 5.1천 |
|---|
| 2025.12.08 | ₩94,064 | ₩94,518 | ₩93,423 | ₩93,583 | -0.51% | 3.8천 |
|---|
| 2025.12.05 | ₩94,505 | ₩95,494 | ₩94,278 | ₩94,452 | -0.06% | 7.2천 |
|---|
| 2025.12.04 | ₩93,770 | ₩94,799 | ₩93,356 | ₩94,398 | +0.67% | 5.6천 |
|---|
| 2025.12.03 | ₩92,448 | ₩93,650 | ₩92,181 | ₩93,530 | +1.17% | 2.1만 |
|---|
| 2025.12.02 | ₩94,051 | ₩94,051 | ₩92,221 | ₩92,221 | -1.95% | 1.3만 |
|---|
| 2025.12.01 | ₩92,408 | ₩94,184 | ₩92,354 | ₩92,835 | +0.46% | 1.8만 |
|---|
| 2025.11.28 | ₩93,116 | ₩94,184 | ₩93,089 | ₩93,877 | +0.82% | 7.5천 |
|---|
| 2025.11.26 | ₩92,782 | ₩94,345 | ₩92,782 | ₩93,102 | +0.35% | 2.1만 |
|---|
| 2025.11.25 | ₩89,095 | ₩92,207 | ₩89,095 | ₩92,020 | +3.28% | 1.4만 |
|---|
| 2025.11.24 | ₩87,785 | ₩89,161 | ₩87,785 | ₩88,627 | +0.96% | 4.5천 |
|---|
| 2025.11.21 | ₩83,777 | ₩87,959 | ₩83,777 | ₩86,917 | +3.75% | 1.4만 |
|---|
| 2025.11.20 | ₩87,678 | ₩88,600 | ₩82,989 | ₩83,003 | -5.33% | 2.1만 |
|---|
| 2025.11.19 | ₩85,741 | ₩86,089 | ₩84,940 | ₩85,995 | +0.30% | 1.7천 |
|---|
| 2025.11.18 | ₩84,098 | ₩86,329 | ₩84,085 | ₩85,621 | +1.81% | 1.6만 |
|---|
| 2025.11.17 | ₩87,865 | ₩88,186 | ₩84,632 | ₩85,020 | -3.24% | 2.6만 |
|---|
| 2025.11.14 | ₩87,037 | ₩89,241 | ₩86,783 | ₩88,173 | +1.30% | 1.4만 |
|---|
| 2025.11.13 | ₩91,513 | ₩91,940 | ₩88,360 | ₩88,720 | -3.05% | 2.3만 |
|---|
| 2025.11.12 | ₩92,702 | ₩93,116 | ₩92,127 | ₩92,314 | -0.42% | 8천 |
|---|
| 2025.11.11 | ₩91,766 | ₩92,127 | ₩90,938 | ₩91,553 | -0.23% | 1.2만 |
|---|
| 2025.11.10 | ₩92,047 | ₩92,194 | ₩90,177 | ₩91,633 | -0.45% | 1.8만 |
|---|
| 2025.11.07 | ₩87,251 | ₩90,471 | ₩87,211 | ₩90,471 | +3.69% | 11.7만 |
|---|
| 2025.11.06 | ₩90,417 | ₩90,978 | ₩88,173 | ₩88,480 | -2.14% | 8.4만 |
|---|
| 2025.11.05 | ₩89,509 | ₩91,232 | ₩89,282 | ₩90,257 | +0.84% | 2.2만 |
|---|
| 2025.11.04 | ₩88,587 | ₩89,762 | ₩88,173 | ₩88,934 | +0.39% | 4.2천 |
|---|
| 2025.11.03 | ₩89,509 | ₩90,564 | ₩88,640 | ₩90,564 | +1.18% | 5.9천 |
|---|
| 2025.10.31 | ₩90,043 | ₩91,018 | ₩89,375 | ₩90,818 | +0.86% | 5.9천 |
|---|
| 2025.10.30 | ₩90,177 | ₩91,967 | ₩89,696 | ₩89,696 | -0.53% | 4.2천 |
|---|
| 2025.10.29 | ₩92,408 | ₩93,650 | ₩91,045 | ₩91,432 | -1.06% | 2.2만 |
|---|
| 2025.10.28 | ₩94,291 | ₩94,291 | ₩92,782 | ₩92,849 | -1.53% | 1.2만 |
|---|
| 2025.10.27 | ₩94,999 | ₩95,253 | ₩94,398 | ₩94,505 | -0.52% | 2.6천 |
|---|
| 2025.10.24 | ₩94,959 | ₩94,959 | ₩93,917 | ₩93,917 | -1.10% | 9.7천 |
|---|
| 2025.10.23 | ₩91,526 | ₩93,129 | ₩90,778 | ₩92,808 | +1.40% | 5.8천 |
|---|
| 2025.10.22 | ₩91,887 | ₩91,967 | ₩90,150 | ₩90,457 | -1.56% | 3천 |
|---|
| 2025.10.21 | ₩91,499 | ₩92,835 | ₩91,499 | ₩92,635 | +1.24% | 5천 |
|---|
| 2025.10.20 | ₩91,045 | ₩92,047 | ₩91,045 | ₩91,806 | +0.84% | 9천 |
|---|
| 2025.10.17 | ₩89,175 | ₩89,816 | ₩88,694 | ₩89,696 | +0.58% | 7.4천 |
|---|
| 2025.10.16 | ₩92,181 | ₩92,181 | ₩88,667 | ₩89,335 | -3.09% | 2.7만 |
|---|
| 2025.10.15 | ₩92,434 | ₩93,263 | ₩90,577 | ₩91,619 | -0.88% | 7천 |
|---|
| 2025.10.14 | ₩88,159 | ₩92,287 | ₩88,026 | ₩91,513 | +3.80% | 3.3만 |
|---|
| 2025.10.13 | ₩88,841 | ₩90,190 | ₩88,841 | ₩89,883 | +1.17% | 1.1만 |
|---|
| 2025.10.10 | ₩92,181 | ₩92,181 | ₩86,423 | ₩86,516 | -6.14% | 1.3만 |
|---|