시장 데이터를 불러오는 중
전체 종목
UltraPro MidCap400 과거 주가
UltraPro MidCap400 · UMDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UltraPro MidCap400 · UMDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,162 | ₩42,349 | ₩42,095 | ₩42,095 | -0.16% | 1.4천 |
| 2026.10.08 | ₩40,515 | ₩41,452 | ₩40,515 | ₩41,452 | +2.31% | 4천 |
| 2026.10.07 | ₩42,617 | ₩42,617 | ₩40,556 | ₩41,078 | -3.61% | 8.4천 |
| 2026.10.06 | ₩43,059 | ₩43,500 | ₩43,059 | ₩43,179 | +0.28% | 2.6천 |
| 2026.10.05 | ₩41,493 | ₩43,259 | ₩41,493 | ₩42,563 | +2.58% | 6.6천 |
| 2026.10.02 | ₩41,854 | ₩42,510 | ₩41,854 | ₩42,148 | +0.70% | 4.7천 |
| 2026.10.01 | ₩39,819 | ₩41,064 | ₩39,485 | ₩40,997 | +2.96% | 4.4천 |
| 2026.09.30 | ₩40,275 | ₩40,288 | ₩39,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,927 |
| -0.86% |
| 8.3천 |
| 2026.09.29 | ₩40,422 | ₩40,542 | ₩39,819 | ₩40,462 | +0.10% | 8.3천 |
|---|
| 2026.09.28 | ₩40,837 | ₩40,837 | ₩39,967 | ₩40,596 | -0.59% | 4.2천 |
|---|
| 2026.09.25 | ₩41,493 | ₩41,586 | ₩41,332 | ₩41,586 | +0.23% | 1.9천 |
|---|
| 2026.09.24 | ₩41,078 | ₩41,546 | ₩40,730 | ₩41,198 | +0.29% | 3.5천 |
|---|
| 2026.09.23 | ₩41,988 | ₩42,322 | ₩41,707 | ₩41,707 | -0.67% | 1.4천 |
|---|
| 2026.09.22 | ₩42,229 | ₩42,885 | ₩42,229 | ₩42,617 | +0.92% | 2.6천 |
|---|
| 2026.09.21 | ₩41,894 | ₩42,349 | ₩41,894 | ₩42,175 | +0.67% | 2.9천 |
|---|
| 2026.09.18 | ₩42,081 | ₩42,081 | ₩41,359 | ₩41,707 | -0.89% | 2.1천 |
|---|
| 2026.09.17 | ₩42,617 | ₩42,617 | ₩42,081 | ₩42,081 | -1.26% | 4.1천 |
|---|
| 2026.09.16 | ₩42,737 | ₩42,737 | ₩40,957 | ₩41,466 | -2.98% | 1.4천 |
|---|
| 2026.09.15 | ₩42,603 | ₩42,603 | ₩42,122 | ₩42,122 | -1.13% | 1천 |
|---|
| 2026.09.14 | ₩42,871 | ₩43,166 | ₩42,697 | ₩42,697 | -0.41% | 4.6천 |
|---|
| 2026.09.11 | ₩43,862 | ₩43,969 | ₩43,768 | ₩43,969 | +0.24% | 900 |
|---|
| 2026.09.10 | ₩43,286 | ₩43,634 | ₩42,885 | ₩42,925 | -0.83% | 5천 |
|---|
| 2026.09.09 | ₩45,120 | ₩45,120 | ₩44,223 | ₩44,223 | -1.99% | 4.7천 |
|---|
| 2026.09.08 | ₩46,659 | ₩46,672 | ₩45,695 | ₩45,695 | -2.07% | 4.7천 |
|---|
| 2026.09.04 | ₩46,258 | ₩46,646 | ₩46,258 | ₩46,646 | +0.84% | 1.3천 |
|---|
| 2026.09.03 | ₩46,405 | ₩46,418 | ₩46,258 | ₩46,418 | +0.03% | 1.4천 |
|---|
| 2026.09.02 | ₩45,173 | ₩45,254 | ₩45,173 | ₩45,254 | +0.18% | 700 |
|---|
| 2026.09.01 | ₩44,973 | ₩45,307 | ₩44,317 | ₩44,317 | -1.46% | 4.5천 |
|---|
| 2026.08.31 | ₩45,923 | ₩45,923 | ₩45,869 | ₩45,869 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩47,944 | ₩47,944 | ₩46,485 | ₩46,485 | -3.04% | 5.2천 |
|---|
| 2026.08.27 | ₩48,493 | ₩48,600 | ₩47,623 | ₩48,225 | -0.55% | 2만 |
|---|
| 2026.08.26 | ₩47,462 | ₩48,520 | ₩47,462 | ₩48,252 | +1.66% | 3.7천 |
|---|
| 2026.08.25 | ₩48,412 | ₩48,412 | ₩47,181 | ₩47,382 | -2.13% | 2.5천 |
|---|
| 2026.08.24 | ₩47,850 | ₩47,850 | ₩47,114 | ₩47,395 | -0.95% | 7.9천 |
|---|
| 2026.08.21 | ₩48,613 | ₩48,747 | ₩48,091 | ₩48,520 | -0.19% | 6.1천 |
|---|
| 2026.08.20 | ₩48,600 | ₩49,082 | ₩47,850 | ₩48,024 | -1.18% | 9.6천 |
|---|
| 2026.08.19 | ₩50,273 | ₩50,273 | ₩49,082 | ₩49,082 | -2.37% | 900 |
|---|
| 2026.08.18 | ₩50,527 | ₩50,527 | ₩49,671 | ₩49,671 | -1.70% | 6.9천 |
|---|
| 2026.08.17 | ₩52,000 | ₩52,053 | ₩52,000 | ₩52,053 | +0.10% | 2.3천 |
|---|
| 2026.08.14 | ₩52,040 | ₩52,414 | ₩52,040 | ₩52,414 | +0.72% | 4.7천 |
|---|
| 2026.08.13 | ₩51,933 | ₩52,174 | ₩51,424 | ₩52,040 | +0.21% | 7천 |
|---|
| 2026.08.12 | ₩51,424 | ₩51,464 | ₩50,621 | ₩51,370 | -0.10% | 1.9천 |
|---|
| 2026.08.11 | ₩51,130 | ₩51,330 | ₩50,755 | ₩50,755 | -0.73% | 1.8천 |
|---|
| 2026.08.10 | ₩50,474 | ₩50,728 | ₩50,286 | ₩50,286 | -0.37% | 1.6천 |
|---|
| 2026.08.07 | ₩49,938 | ₩51,103 | ₩49,938 | ₩50,848 | +1.82% | 1.7천 |
|---|
| 2026.08.06 | ₩49,845 | ₩50,179 | ₩48,975 | ₩48,975 | -1.75% | 6.6천 |
|---|
| 2026.08.05 | ₩50,728 | ₩50,902 | ₩49,430 | ₩49,456 | -2.51% | 5.2천 |
|---|
| 2026.08.04 | ₩48,185 | ₩50,514 | ₩48,105 | ₩50,326 | +4.44% | 1.2만 |
|---|
| 2026.08.03 | ₩45,722 | ₩47,757 | ₩45,722 | ₩47,690 | +4.30% | 4.5천 |
|---|
| 2026.07.31 | ₩46,405 | ₩46,539 | ₩45,923 | ₩46,231 | -0.37% | 4천 |
|---|
| 2026.07.30 | ₩46,860 | ₩46,860 | ₩44,839 | ₩46,405 | -0.97% | 3.8천 |
|---|
| 2026.07.29 | ₩47,810 | ₩47,810 | ₩45,173 | ₩45,173 | -5.52% | 1.6만 |
|---|
| 2026.07.28 | ₩47,609 | ₩47,904 | ₩46,980 | ₩47,810 | +0.42% | 6.9천 |
|---|
| 2026.07.27 | ₩48,640 | ₩48,868 | ₩46,726 | ₩47,743 | -1.84% | 1.6만 |
|---|
| 2026.07.24 | ₩47,141 | ₩48,185 | ₩47,061 | ₩47,208 | +0.14% | 1.2만 |
|---|
| 2026.07.23 | ₩46,846 | ₩46,846 | ₩46,177 | ₩46,672 | -0.37% | 4.3천 |
|---|
| 2026.07.22 | ₩47,248 | ₩47,569 | ₩47,168 | ₩47,261 | +0.03% | 3.3천 |
|---|
| 2026.07.21 | ₩46,713 | ₩47,275 | ₩46,713 | ₩47,275 | +1.20% | 6.3천 |
|---|
| 2026.07.20 | ₩47,382 | ₩47,382 | ₩45,896 | ₩45,896 | -3.14% | 2.3만 |
|---|
| 2026.07.17 | ₩46,846 | ₩47,542 | ₩46,846 | ₩47,034 | +0.40% | 7.3천 |
|---|
| 2026.07.16 | ₩47,261 | ₩48,198 | ₩47,261 | ₩47,810 | +1.16% | 4.5천 |
|---|
| 2026.07.15 | ₩47,556 | ₩47,850 | ₩46,512 | ₩47,141 | -0.87% | 5.5천 |
|---|
| 2026.07.14 | ₩47,583 | ₩47,583 | ₩46,726 | ₩47,168 | -0.87% | 3.6천 |
|---|
| 2026.07.13 | ₩47,248 | ₩47,248 | ₩46,271 | ₩46,498 | -1.59% | 5.4천 |
|---|
| 2026.07.10 | ₩47,569 | ₩47,569 | ₩47,235 | ₩47,342 | -0.48% | 2.9천 |
|---|
| 2026.07.09 | ₩46,846 | ₩48,172 | ₩46,793 | ₩47,569 | +1.54% | 5.5천 |
|---|
| 2026.07.08 | ₩45,722 | ₩46,177 | ₩44,544 | ₩45,709 | -0.03% | 6.7천 |
|---|
| 2026.07.07 | ₩47,516 | ₩47,516 | ₩46,846 | ₩47,114 | -0.85% | 7.8천 |
|---|
| 2026.07.06 | ₩48,854 | ₩49,015 | ₩48,787 | ₩48,787 | -0.14% | 5.6천 |
|---|
| 2026.07.02 | ₩50,367 | ₩50,367 | ₩47,368 | ₩48,145 | -4.41% | 1.3만 |
|---|
| 2026.07.01 | ₩50,193 | ₩50,193 | ₩48,854 | ₩48,854 | -2.67% | 7.8천 |
|---|
| 2026.06.30 | ₩49,082 | ₩50,407 | ₩49,082 | ₩50,233 | +2.35% | 1.2만 |
|---|
| 2026.06.29 | ₩48,533 | ₩49,189 | ₩47,650 | ₩49,189 | +1.35% | 1.1만 |
|---|
| 2026.06.26 | ₩48,760 | ₩48,854 | ₩48,105 | ₩48,653 | -0.22% | 1.1만 |
|---|
| 2026.06.25 | ₩49,135 | ₩50,193 | ₩48,854 | ₩49,082 | -0.11% | 9.3천 |
|---|
| 2026.06.24 | ₩47,770 | ₩48,613 | ₩47,770 | ₩47,864 | +0.20% | 2천 |
|---|
| 2026.06.23 | ₩46,512 | ₩48,118 | ₩46,177 | ₩47,208 | +1.50% | 7.1천 |
|---|
| 2026.06.22 | ₩48,346 | ₩48,707 | ₩48,212 | ₩48,640 | +0.61% | 3.7천 |
|---|
| 2026.06.18 | ₩48,319 | ₩48,319 | ₩47,636 | ₩48,011 | -0.64% | 1.3천 |
|---|
| 2026.06.17 | ₩48,506 | ₩49,483 | ₩46,298 | ₩46,565 | -4.00% | 5.6천 |
|---|
| 2026.06.16 | ₩49,483 | ₩49,711 | ₩48,346 | ₩48,346 | -2.30% | 5.9천 |
|---|
| 2026.06.15 | ₩50,273 | ₩50,273 | ₩48,814 | ₩48,827 | -2.88% | 9.1천 |
|---|
| 2026.06.12 | ₩47,904 | ₩48,908 | ₩47,904 | ₩48,319 | +0.87% | 7천 |
|---|
| 2026.06.11 | ₩45,508 | ₩47,542 | ₩44,999 | ₩47,275 | +3.88% | 1만 |
|---|
| 2026.06.10 | ₩46,137 | ₩46,887 | ₩44,170 | ₩44,170 | -4.26% | 1.3만 |
|---|
| 2026.06.09 | ₩45,749 | ₩47,516 | ₩43,313 | ₩46,017 | +0.59% | 1.8만 |
|---|
| 2026.06.08 | ₩44,892 | ₩45,655 | ₩44,839 | ₩44,946 | +0.12% | 7.3천 |
|---|
| 2026.06.05 | ₩46,512 | ₩46,512 | ₩44,504 | ₩44,758 | -3.77% | 4.1천 |
|---|
| 2026.06.04 | ₩47,114 | ₩47,462 | ₩47,114 | ₩47,462 | +0.74% | 3.2천 |
|---|
| 2026.06.03 | ₩46,298 | ₩47,235 | ₩46,298 | ₩47,007 | +1.53% | 1.3천 |
|---|
| 2026.06.02 | ₩45,976 | ₩47,020 | ₩45,976 | ₩47,020 | +2.27% | 1.3천 |
|---|
| 2026.06.01 | ₩45,655 | ₩46,070 | ₩44,839 | ₩45,869 | +0.47% | 7.7천 |
|---|
| 2026.05.29 | ₩46,244 | ₩46,298 | ₩45,508 | ₩45,923 | -0.69% | 5.7천 |
|---|
| 2026.05.28 | ₩44,866 | ₩46,191 | ₩44,504 | ₩45,709 | +1.88% | 3.3천 |
|---|
| 2026.05.27 | ₩46,619 | ₩46,619 | ₩45,642 | ₩45,642 | -2.10% | 7.6천 |
|---|
| 2026.05.26 | ₩45,615 | ₩46,110 | ₩44,879 | ₩46,110 | +1.09% | 1.1만 |
|---|
| 2026.05.22 | ₩43,326 | ₩44,076 | ₩43,326 | ₩44,076 | +1.73% | 8.2천 |
|---|
| 2026.05.21 | ₩42,537 | ₩43,340 | ₩41,319 | ₩43,032 | +1.16% | 7.9천 |
|---|
| 2026.05.20 | ₩40,422 | ₩42,925 | ₩40,422 | ₩42,925 | +6.19% | 2.1천 |
|---|
| 2026.05.19 | ₩40,382 | ₩40,823 | ₩40,382 | ₩40,529 | +0.36% | 4.1천 |
|---|
| 2026.05.18 | ₩42,189 | ₩42,831 | ₩41,493 | ₩41,800 | -0.92% | 1.1만 |
|---|
| 2026.05.15 | ₩42,831 | ₩42,831 | ₩41,934 | ₩41,934 | -2.09% | 1.6만 |
|---|
| 2026.05.14 | ₩44,397 | ₩44,625 | ₩43,862 | ₩44,183 | -0.48% | 9.8천 |
|---|
| 2026.05.13 | ₩43,032 | ₩43,835 | ₩43,032 | ₩43,634 | +1.40% | 1.6천 |
|---|
| 2026.05.12 | ₩44,317 | ₩44,317 | ₩42,590 | ₩44,009 | -0.69% | 4.2천 |
|---|
| 2026.05.11 | ₩45,294 | ₩45,294 | ₩44,839 | ₩44,839 | -1.00% | 1.9천 |
|---|
| 2026.05.08 | ₩45,093 | ₩45,240 | ₩45,093 | ₩45,240 | +0.33% | 800 |
|---|
| 2026.05.07 | ₩47,101 | ₩47,101 | ₩44,611 | ₩44,625 | -5.26% | 1.3만 |
|---|
| 2026.05.06 | ₩45,093 | ₩46,632 | ₩45,093 | ₩46,632 | +3.41% | 6.6천 |
|---|
| 2026.05.05 | ₩43,166 | ₩44,290 | ₩43,085 | ₩44,049 | +2.05% | 1만 |
|---|
| 2026.05.04 | ₩42,737 | ₩43,166 | ₩42,015 | ₩42,403 | -0.78% | 2.8천 |
|---|
| 2026.05.01 | ₩43,714 | ₩43,768 | ₩43,126 | ₩43,313 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩41,452 | ₩43,366 | ₩41,452 | ₩43,340 | +4.55% | 5.1천 |
|---|
| 2026.04.29 | ₩41,800 | ₩41,800 | ₩40,957 | ₩41,265 | -1.28% | 2.2천 |
|---|
| 2026.04.28 | ₩42,041 | ₩42,202 | ₩42,028 | ₩42,095 | +0.13% | 2.1천 |
|---|
| 2026.04.27 | ₩43,567 | ₩43,567 | ₩43,500 | ₩43,514 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩42,952 | ₩43,795 | ₩42,952 | ₩43,447 | +1.15% | 6.8천 |
|---|
| 2026.04.23 | ₩43,032 | ₩43,594 | ₩41,774 | ₩43,139 | +0.25% | 1.2만 |
|---|
| 2026.04.22 | ₩44,732 | ₩44,732 | ₩42,925 | ₩43,126 | -3.59% | 1.8만 |
|---|
| 2026.04.21 | ₩44,973 | ₩45,762 | ₩43,527 | ₩43,621 | -3.01% | 1.1만 |
|---|
| 2026.04.20 | ₩43,888 | ₩44,531 | ₩43,380 | ₩44,410 | +1.19% | 1.2만 |
|---|
| 2026.04.17 | ₩42,898 | ₩44,477 | ₩42,898 | ₩43,674 | +1.81% | 2.7만 |
|---|
| 2026.04.16 | ₩41,479 | ₩41,479 | ₩40,275 | ₩41,225 | -0.61% | 3.3만 |
|---|
| 2026.04.15 | ₩41,493 | ₩41,559 | ₩40,890 | ₩41,078 | -1.00% | 8.3천 |
|---|
| 2026.04.14 | ₩41,439 | ₩41,640 | ₩41,131 | ₩41,399 | -0.10% | 6.5천 |
|---|
| 2026.04.13 | ₩39,016 | ₩40,850 | ₩39,016 | ₩40,850 | +4.70% | 1.4만 |
|---|
| 2026.04.10 | ₩39,980 | ₩39,980 | ₩39,445 | ₩39,538 | -1.10% | 6.5천 |
|---|
| 2026.04.09 | ₩39,418 | ₩40,422 | ₩39,204 | ₩40,020 | +1.53% | 1만 |
|---|
| 2026.04.08 | ₩40,167 | ₩40,382 | ₩39,418 | ₩39,632 | -1.33% | 1.2만 |
|---|
| 2026.04.07 | ₩36,339 | ₩36,728 | ₩35,978 | ₩36,580 | +0.66% | 1.3만 |
|---|
| 2026.04.06 | ₩36,005 | ₩36,460 | ₩35,817 | ₩36,433 | +1.19% | 7.7천 |
|---|
| 2026.04.02 | ₩33,997 | ₩36,286 | ₩33,997 | ₩35,925 | +5.67% | 6천 |
|---|
| 2026.04.01 | ₩35,737 | ₩36,621 | ₩35,737 | ₩35,925 | +0.52% | 9.5천 |
|---|
| 2026.03.31 | ₩33,181 | ₩35,095 | ₩33,181 | ₩34,934 | +5.28% | 1.3만 |
|---|
| 2026.03.30 | ₩33,756 | ₩33,944 | ₩32,003 | ₩32,163 | -4.72% | 2.7만 |
|---|
| 2026.03.27 | ₩34,131 | ₩34,185 | ₩32,900 | ₩33,074 | -3.10% | 2.5만 |
|---|
| 2026.03.26 | ₩35,724 | ₩36,313 | ₩34,693 | ₩34,840 | -2.47% | 2만 |
|---|
| 2026.03.25 | ₩36,513 | ₩36,741 | ₩35,804 | ₩36,273 | -0.66% | 6.7천 |
|---|
| 2026.03.24 | ₩34,211 | ₩35,978 | ₩33,676 | ₩35,469 | +3.68% | 3.2천 |
|---|
| 2026.03.23 | ₩34,131 | ₩36,206 | ₩34,131 | ₩34,720 | +1.73% | 3.2만 |
|---|
| 2026.03.20 | ₩34,265 | ₩34,265 | ₩32,257 | ₩32,806 | -4.26% | 1.6만 |
|---|
| 2026.03.19 | ₩34,359 | ₩35,215 | ₩34,144 | ₩35,215 | +2.49% | 7.7천 |
|---|
| 2026.03.18 | ₩35,469 | ₩36,366 | ₩35,001 | ₩35,001 | -1.32% | 6.5천 |
|---|
| 2026.03.17 | ₩36,139 | ₩36,607 | ₩35,751 | ₩35,978 | -0.44% | 5.6천 |
|---|
| 2026.03.16 | ₩35,202 | ₩36,072 | ₩35,014 | ₩35,014 | -0.53% | 1.5만 |
|---|
| 2026.03.13 | ₩35,028 | ₩35,657 | ₩33,944 | ₩34,318 | -2.03% | 2.1만 |
|---|
| 2026.03.12 | ₩35,630 | ₩35,844 | ₩34,332 | ₩34,332 | -3.64% | 2.1만 |
|---|
| 2026.03.11 | ₩36,473 | ₩37,156 | ₩36,152 | ₩36,728 | +0.70% | 4.2천 |
|---|
| 2026.03.10 | ₩37,250 | ₩38,601 | ₩37,049 | ₩37,076 | -0.47% | 7.9천 |
|---|
| 2026.03.09 | ₩35,563 | ₩37,531 | ₩34,104 | ₩37,531 | +5.53% | 2.2만 |
|---|
| 2026.03.06 | ₩36,875 | ₩37,129 | ₩36,152 | ₩36,473 | -1.09% | 1.8만 |
|---|
| 2026.03.05 | ₩40,221 | ₩40,315 | ₩38,655 | ₩39,431 | -1.96% | 2.2만 |
|---|
| 2026.03.04 | ₩41,934 | ₩41,934 | ₩40,288 | ₩41,091 | -2.01% | 4.3천 |
|---|
| 2026.03.03 | ₩41,452 | ₩41,452 | ₩38,454 | ₩41,091 | -0.87% | 2.4만 |
|---|
| 2026.03.02 | ₩40,997 | ₩43,447 | ₩40,997 | ₩43,380 | +5.81% | 3.2만 |
|---|
| 2026.02.27 | ₩42,336 | ₩42,336 | ₩41,426 | ₩42,269 | -0.16% | 1만 |
|---|
| 2026.02.26 | ₩43,460 | ₩43,500 | ₩42,001 | ₩43,393 | -0.15% | 2.8만 |
|---|
| 2026.02.25 | ₩43,353 | ₩44,129 | ₩42,028 | ₩42,858 | -1.14% | 8.8천 |
|---|
| 2026.02.24 | ₩41,881 | ₩42,550 | ₩41,653 | ₩42,376 | +1.18% | 5.7천 |
|---|
| 2026.02.23 | ₩43,273 | ₩43,273 | ₩40,823 | ₩41,238 | -4.70% | 1.5만 |
|---|
| 2026.02.20 | ₩42,577 | ₩44,303 | ₩42,577 | ₩43,554 | +2.29% | 1.4만 |
|---|
| 2026.02.19 | ₩42,537 | ₩42,871 | ₩41,827 | ₩42,871 | +0.79% | 2.2만 |
|---|
| 2026.02.18 | ₩43,152 | ₩43,728 | ₩42,523 | ₩42,885 | -0.62% | 1.2만 |
|---|
| 2026.02.17 | ₩42,296 | ₩42,510 | ₩41,024 | ₩42,229 | -0.16% | 4.8천 |
|---|
| 2026.02.13 | ₩41,198 | ₩42,737 | ₩40,904 | ₩42,095 | +2.18% | 7.4천 |
|---|
| 2026.02.12 | ₩43,688 | ₩44,330 | ₩40,422 | ₩40,971 | -6.22% | 3.8만 |
|---|
| 2026.02.11 | ₩44,049 | ₩44,049 | ₩42,296 | ₩42,791 | -2.86% | 5천 |
|---|
| 2026.02.10 | ₩43,259 | ₩43,514 | ₩42,965 | ₩43,126 | -0.31% | 9.4천 |
|---|
| 2026.02.09 | ₩42,684 | ₩43,487 | ₩42,617 | ₩43,139 | +1.07% | 2.3만 |
|---|
| 2026.02.06 | ₩40,422 | ₩43,166 | ₩40,422 | ₩43,166 | +6.79% | 1.3만 |
|---|
| 2026.02.05 | ₩39,699 | ₩40,261 | ₩38,990 | ₩39,284 | -1.05% | 1.3만 |
|---|
| 2026.02.04 | ₩39,552 | ₩40,408 | ₩38,829 | ₩40,007 | +1.15% | 1.5만 |
|---|
| 2026.02.03 | ₩39,364 | ₩39,619 | ₩37,946 | ₩39,097 | -0.68% | 5.3천 |
|---|
| 2026.02.02 | ₩37,383 | ₩39,217 | ₩37,383 | ₩38,896 | +4.05% | 8.4천 |
|---|
| 2026.01.30 | ₩38,709 | ₩38,709 | ₩37,678 | ₩37,919 | -2.04% | 4.6천 |
|---|
| 2026.01.29 | ₩39,980 | ₩39,980 | ₩37,798 | ₩39,164 | -2.04% | 4.9천 |
|---|
| 2026.01.28 | ₩39,538 | ₩39,592 | ₩39,204 | ₩39,257 | -0.71% | 4천 |
|---|
| 2026.01.27 | ₩39,940 | ₩39,940 | ₩39,378 | ₩39,538 | -1.01% | 8.4천 |
|---|
| 2026.01.26 | ₩39,886 | ₩40,154 | ₩39,445 | ₩39,525 | -0.91% | 3.3천 |
|---|
| 2026.01.23 | ₩40,489 | ₩40,556 | ₩39,297 | ₩39,753 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩41,493 | ₩42,028 | ₩40,823 | ₩40,877 | -1.48% | 1.2만 |
|---|
| 2026.01.21 | ₩39,953 | ₩41,466 | ₩39,793 | ₩40,944 | +2.48% | 1.7만 |
|---|
| 2026.01.20 | ₩38,615 | ₩39,980 | ₩38,548 | ₩38,749 | +0.35% | 1.2만 |
|---|
| 2026.01.16 | ₩40,877 | ₩40,971 | ₩40,435 | ₩40,435 | -1.08% | 9.5천 |
|---|
| 2026.01.15 | ₩40,154 | ₩41,345 | ₩40,154 | ₩40,863 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩39,257 | ₩39,552 | ₩39,030 | ₩39,538 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩39,485 | ₩39,498 | ₩39,070 | ₩39,351 | -0.34% | 2.2천 |
|---|
| 2026.01.12 | ₩38,548 | ₩39,190 | ₩38,548 | ₩39,190 | +1.67% | 6.1천 |
|---|
| 2026.01.09 | ₩38,668 | ₩39,110 | ₩38,481 | ₩39,043 | +0.97% | 8천 |
|---|
| 2026.01.08 | ₩37,303 | ₩38,320 | ₩37,303 | ₩38,093 | +2.12% | 2.6천 |
|---|
| 2026.01.07 | ₩38,601 | ₩38,601 | ₩37,598 | ₩37,691 | -2.36% | 7.1천 |
|---|
| 2026.01.06 | ₩36,661 | ₩38,628 | ₩36,661 | ₩38,481 | +4.97% | 1.1만 |
|---|
| 2026.01.05 | ₩35,737 | ₩37,156 | ₩35,737 | ₩36,795 | +2.96% | 1.3만 |
|---|
| 2026.01.02 | ₩35,349 | ₩35,496 | ₩34,707 | ₩35,443 | +0.27% | 5.7천 |
|---|
| 2025.12.31 | ₩34,907 | ₩34,947 | ₩34,211 | ₩34,211 | -1.99% | 2.6천 |
|---|
| 2025.12.30 | ₩35,657 | ₩35,657 | ₩35,202 | ₩35,269 | -1.09% | 6.6천 |
|---|
| 2025.12.29 | ₩36,152 | ₩36,152 | ₩35,403 | ₩35,670 | -1.33% | 6.8천 |
|---|
| 2025.12.26 | ₩36,165 | ₩36,313 | ₩36,005 | ₩36,313 | +0.41% | 1.7천 |
|---|
| 2025.12.24 | ₩36,165 | ₩36,393 | ₩36,165 | ₩36,393 | +0.63% | 1.1천 |
|---|
| 2025.12.23 | ₩36,540 | ₩36,540 | ₩36,139 | ₩36,406 | -0.37% | 2.5천 |
|---|
| 2025.12.22 | ₩36,393 | ₩36,928 | ₩36,339 | ₩36,540 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩35,269 | ₩35,777 | ₩35,269 | ₩35,697 | +1.21% | 1.1만 |
|---|
| 2025.12.18 | ₩35,550 | ₩35,777 | ₩34,800 | ₩34,921 | -1.77% | 3.8천 |
|---|
| 2025.12.17 | ₩35,764 | ₩35,898 | ₩34,385 | ₩34,385 | -3.85% | 5.5천 |
|---|
| 2025.12.16 | ₩35,630 | ₩35,710 | ₩34,559 | ₩34,988 | -1.80% | 5.9천 |
|---|
| 2025.12.15 | ₩36,460 | ₩36,460 | ₩35,403 | ₩35,550 | -2.50% | 1.1만 |
|---|
| 2025.12.12 | ₩37,276 | ₩37,504 | ₩35,563 | ₩35,751 | -4.09% | 1.7만 |
|---|
| 2025.12.11 | ₩36,259 | ₩37,383 | ₩36,259 | ₩37,236 | +2.69% | 1.2만 |
|---|
| 2025.12.10 | ₩34,840 | ₩36,500 | ₩34,787 | ₩36,232 | +4.00% | 7.3천 |
|---|
| 2025.12.09 | ₩34,640 | ₩34,974 | ₩34,278 | ₩34,278 | -1.04% | 3.3천 |
|---|
| 2025.12.08 | ₩34,814 | ₩34,961 | ₩34,292 | ₩34,506 | -0.88% | 6.1천 |
|---|
| 2025.12.05 | ₩35,269 | ₩35,416 | ₩34,934 | ₩34,934 | -0.95% | 2.3천 |
|---|
| 2025.12.04 | ₩34,185 | ₩35,255 | ₩34,185 | ₩34,907 | +2.11% | 5.7천 |
|---|
| 2025.12.03 | ₩33,810 | ₩34,466 | ₩33,796 | ₩34,399 | +1.74% | 7.6천 |
|---|
| 2025.12.02 | ₩34,118 | ₩34,131 | ₩33,716 | ₩33,716 | -1.18% | 7.2천 |
|---|
| 2025.12.01 | ₩34,024 | ₩34,800 | ₩34,024 | ₩34,051 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩34,158 | ₩34,773 | ₩34,158 | ₩34,733 | +1.68% | 2.3천 |
|---|
| 2025.11.26 | ₩33,622 | ₩34,840 | ₩33,622 | ₩34,185 | +1.67% | 1.1만 |
|---|
| 2025.11.25 | ₩32,324 | ₩33,582 | ₩32,324 | ₩33,582 | +3.89% | 7.7천 |
|---|
| 2025.11.24 | ₩30,771 | ₩32,030 | ₩30,771 | ₩31,762 | +3.22% | 9천 |
|---|
| 2025.11.21 | ₩29,326 | ₩31,374 | ₩29,326 | ₩30,919 | +5.43% | 1.1만 |
|---|
| 2025.11.20 | ₩31,668 | ₩31,668 | ₩28,804 | ₩28,804 | -9.04% | 9.2천 |
|---|
| 2025.11.19 | ₩30,223 | ₩30,303 | ₩29,915 | ₩30,303 | +0.27% | 1.2천 |
|---|
| 2025.11.18 | ₩29,834 | ₩30,651 | ₩29,647 | ₩30,223 | +1.30% | 3.7천 |
|---|
| 2025.11.17 | ₩31,481 | ₩31,494 | ₩29,741 | ₩30,049 | -4.55% | 7.6천 |
|---|
| 2025.11.14 | ₩31,093 | ₩32,137 | ₩31,093 | ₩31,641 | +1.76% | 9.3천 |
|---|
| 2025.11.13 | ₩33,355 | ₩33,462 | ₩31,856 | ₩31,896 | -4.37% | 1.2만 |
|---|
| 2025.11.12 | ₩34,198 | ₩34,318 | ₩33,796 | ₩33,837 | -1.06% | 1.3만 |
|---|
| 2025.11.11 | ₩33,448 | ₩33,756 | ₩33,261 | ₩33,515 | +0.20% | 1만 |
|---|
| 2025.11.10 | ₩33,930 | ₩33,930 | ₩33,033 | ₩33,489 | -1.30% | 1.4만 |
|---|
| 2025.11.07 | ₩31,079 | ₩32,779 | ₩31,079 | ₩32,779 | +5.47% | 1.2만 |
|---|
| 2025.11.06 | ₩33,087 | ₩33,087 | ₩31,521 | ₩31,815 | -3.84% | 4.9천 |
|---|
| 2025.11.05 | ₩32,351 | ₩33,301 | ₩32,351 | ₩32,752 | +1.24% | 9.6천 |
|---|
| 2025.11.04 | ₩31,735 | ₩32,445 | ₩31,735 | ₩32,070 | +1.05% | 2.4천 |
|---|
| 2025.11.03 | ₩32,752 | ₩32,926 | ₩31,775 | ₩32,913 | +0.49% | 1.6만 |
|---|
| 2025.10.31 | ₩32,324 | ₩33,127 | ₩32,324 | ₩33,100 | +2.40% | 8.8천 |
|---|
| 2025.10.30 | ₩33,475 | ₩33,569 | ₩32,458 | ₩32,485 | -2.96% | 3.2천 |
|---|
| 2025.10.29 | ₩34,024 | ₩34,773 | ₩33,248 | ₩33,448 | -1.69% | 1.3만 |
|---|
| 2025.10.28 | ₩34,385 | ₩34,747 | ₩34,064 | ₩34,198 | -0.54% | 2.2만 |
|---|
| 2025.10.27 | ₩35,416 | ₩35,577 | ₩34,988 | ₩35,081 | -0.94% | 1.5만 |
|---|
| 2025.10.24 | ₩35,135 | ₩35,376 | ₩34,666 | ₩34,666 | -1.33% | 1.7만 |
|---|
| 2025.10.23 | ₩33,475 | ₩34,399 | ₩33,355 | ₩34,211 | +2.20% | 7천 |
|---|
| 2025.10.22 | ₩33,823 | ₩33,823 | ₩32,846 | ₩32,873 | -2.81% | 1.4만 |
|---|
| 2025.10.21 | ₩33,596 | ₩34,225 | ₩33,288 | ₩34,051 | +1.35% | 1만 |
|---|
| 2025.10.20 | ₩33,167 | ₩33,810 | ₩33,167 | ₩33,716 | +1.65% | 6.3천 |
|---|
| 2025.10.17 | ₩32,257 | ₩32,739 | ₩31,896 | ₩32,592 | +1.04% | 3.3천 |
|---|
| 2025.10.16 | ₩33,729 | ₩33,729 | ₩32,150 | ₩32,364 | -4.05% | 7.7천 |
|---|
| 2025.10.15 | ₩33,944 | ₩34,332 | ₩32,940 | ₩33,596 | -1.03% | 1.6만 |
|---|
| 2025.10.14 | ₩31,481 | ₩34,051 | ₩31,481 | ₩33,569 | +6.63% | 9.5천 |
|---|
| 2025.10.13 | ₩32,150 | ₩32,819 | ₩32,150 | ₩32,699 | +1.71% | 5.5천 |
|---|
| 2025.10.10 | ₩33,743 | ₩33,743 | ₩30,705 | ₩30,771 | -8.81% | 1.3만 |
|---|