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 | ₩42,134 | ₩42,321 | ₩42,067 | ₩42,067 | -0.16% | 1.4천 |
| 2026.10.08 | ₩40,489 | ₩41,425 | ₩40,489 | ₩41,425 | +2.31% | 4천 |
| 2026.10.07 | ₩42,589 | ₩42,589 | ₩40,529 | ₩41,051 | -3.61% | 8.4천 |
| 2026.10.06 | ₩43,030 | ₩43,472 | ₩43,030 | ₩43,151 | +0.28% | 2.6천 |
| 2026.10.05 | ₩41,465 | ₩43,231 | ₩41,465 | ₩42,535 | +2.58% | 6.6천 |
| 2026.10.02 | ₩41,826 | ₩42,482 | ₩41,826 | ₩42,121 | +0.70% | 4.7천 |
| 2026.10.01 | ₩39,793 | ₩41,037 | ₩39,459 | ₩40,970 | +2.96% | 4.4천 |
| 2026.09.30 | ₩40,248 | ₩40,261 | ₩39,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,900 |
| -0.86% |
| 8.3천 |
| 2026.09.29 | ₩40,395 | ₩40,516 | ₩39,793 | ₩40,435 | +0.10% | 8.3천 |
|---|
| 2026.09.28 | ₩40,810 | ₩40,810 | ₩39,940 | ₩40,569 | -0.59% | 4.2천 |
|---|
| 2026.09.25 | ₩41,465 | ₩41,559 | ₩41,305 | ₩41,559 | +0.23% | 1.9천 |
|---|
| 2026.09.24 | ₩41,051 | ₩41,519 | ₩40,703 | ₩41,171 | +0.29% | 3.5천 |
|---|
| 2026.09.23 | ₩41,960 | ₩42,295 | ₩41,679 | ₩41,679 | -0.67% | 1.4천 |
|---|
| 2026.09.22 | ₩42,201 | ₩42,856 | ₩42,201 | ₩42,589 | +0.92% | 2.6천 |
|---|
| 2026.09.21 | ₩41,867 | ₩42,321 | ₩41,867 | ₩42,147 | +0.67% | 2.9천 |
|---|
| 2026.09.18 | ₩42,054 | ₩42,054 | ₩41,332 | ₩41,679 | -0.89% | 2.1천 |
|---|
| 2026.09.17 | ₩42,589 | ₩42,589 | ₩42,054 | ₩42,054 | -1.26% | 4.1천 |
|---|
| 2026.09.16 | ₩42,709 | ₩42,709 | ₩40,930 | ₩41,439 | -2.98% | 1.4천 |
|---|
| 2026.09.15 | ₩42,575 | ₩42,575 | ₩42,094 | ₩42,094 | -1.13% | 1천 |
|---|
| 2026.09.14 | ₩42,843 | ₩43,137 | ₩42,669 | ₩42,669 | -0.41% | 4.6천 |
|---|
| 2026.09.11 | ₩43,833 | ₩43,940 | ₩43,739 | ₩43,940 | +0.24% | 900 |
|---|
| 2026.09.10 | ₩43,258 | ₩43,605 | ₩42,856 | ₩42,897 | -0.83% | 5천 |
|---|
| 2026.09.09 | ₩45,090 | ₩45,090 | ₩44,194 | ₩44,194 | -1.99% | 4.7천 |
|---|
| 2026.09.08 | ₩46,628 | ₩46,642 | ₩45,665 | ₩45,665 | -2.07% | 4.7천 |
|---|
| 2026.09.04 | ₩46,227 | ₩46,615 | ₩46,227 | ₩46,615 | +0.84% | 1.3천 |
|---|
| 2026.09.03 | ₩46,374 | ₩46,388 | ₩46,227 | ₩46,388 | +0.03% | 1.4천 |
|---|
| 2026.09.02 | ₩45,144 | ₩45,224 | ₩45,144 | ₩45,224 | +0.18% | 700 |
|---|
| 2026.09.01 | ₩44,943 | ₩45,277 | ₩44,288 | ₩44,288 | -1.46% | 4.5천 |
|---|
| 2026.08.31 | ₩45,893 | ₩45,893 | ₩45,839 | ₩45,839 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩47,912 | ₩47,912 | ₩46,455 | ₩46,455 | -3.04% | 5.2천 |
|---|
| 2026.08.27 | ₩48,461 | ₩48,568 | ₩47,591 | ₩48,193 | -0.55% | 2만 |
|---|
| 2026.08.26 | ₩47,431 | ₩48,488 | ₩47,431 | ₩48,220 | +1.66% | 3.7천 |
|---|
| 2026.08.25 | ₩48,381 | ₩48,381 | ₩47,150 | ₩47,351 | -2.13% | 2.5천 |
|---|
| 2026.08.24 | ₩47,819 | ₩47,819 | ₩47,083 | ₩47,364 | -0.95% | 7.9천 |
|---|
| 2026.08.21 | ₩48,581 | ₩48,715 | ₩48,060 | ₩48,488 | -0.19% | 6.1천 |
|---|
| 2026.08.20 | ₩48,568 | ₩49,049 | ₩47,819 | ₩47,993 | -1.18% | 9.6천 |
|---|
| 2026.08.19 | ₩50,240 | ₩50,240 | ₩49,049 | ₩49,049 | -2.37% | 900 |
|---|
| 2026.08.18 | ₩50,494 | ₩50,494 | ₩49,638 | ₩49,638 | -1.70% | 6.9천 |
|---|
| 2026.08.17 | ₩51,965 | ₩52,019 | ₩51,965 | ₩52,019 | +0.10% | 2.3천 |
|---|
| 2026.08.14 | ₩52,006 | ₩52,380 | ₩52,006 | ₩52,380 | +0.72% | 4.7천 |
|---|
| 2026.08.13 | ₩51,898 | ₩52,139 | ₩51,390 | ₩52,006 | +0.21% | 7천 |
|---|
| 2026.08.12 | ₩51,390 | ₩51,430 | ₩50,588 | ₩51,337 | -0.10% | 1.9천 |
|---|
| 2026.08.11 | ₩51,096 | ₩51,297 | ₩50,721 | ₩50,721 | -0.73% | 1.8천 |
|---|
| 2026.08.10 | ₩50,441 | ₩50,695 | ₩50,253 | ₩50,253 | -0.37% | 1.6천 |
|---|
| 2026.08.07 | ₩49,905 | ₩51,069 | ₩49,905 | ₩50,815 | +1.82% | 1.7천 |
|---|
| 2026.08.06 | ₩49,812 | ₩50,146 | ₩48,942 | ₩48,942 | -1.75% | 6.6천 |
|---|
| 2026.08.05 | ₩50,695 | ₩50,869 | ₩49,397 | ₩49,424 | -2.51% | 5.2천 |
|---|
| 2026.08.04 | ₩48,153 | ₩50,481 | ₩48,073 | ₩50,293 | +4.44% | 1.2만 |
|---|
| 2026.08.03 | ₩45,692 | ₩47,725 | ₩45,692 | ₩47,658 | +4.30% | 4.5천 |
|---|
| 2026.07.31 | ₩46,374 | ₩46,508 | ₩45,893 | ₩46,200 | -0.37% | 4천 |
|---|
| 2026.07.30 | ₩46,829 | ₩46,829 | ₩44,809 | ₩46,374 | -0.97% | 3.8천 |
|---|
| 2026.07.29 | ₩47,779 | ₩47,779 | ₩45,144 | ₩45,144 | -5.52% | 1.6만 |
|---|
| 2026.07.28 | ₩47,578 | ₩47,872 | ₩46,949 | ₩47,779 | +0.42% | 6.9천 |
|---|
| 2026.07.27 | ₩48,608 | ₩48,835 | ₩46,695 | ₩47,712 | -1.84% | 1.6만 |
|---|
| 2026.07.24 | ₩47,110 | ₩48,153 | ₩47,030 | ₩47,177 | +0.14% | 1.2만 |
|---|
| 2026.07.23 | ₩46,816 | ₩46,816 | ₩46,147 | ₩46,642 | -0.37% | 4.3천 |
|---|
| 2026.07.22 | ₩47,217 | ₩47,538 | ₩47,137 | ₩47,230 | +0.03% | 3.3천 |
|---|
| 2026.07.21 | ₩46,682 | ₩47,244 | ₩46,682 | ₩47,244 | +1.20% | 6.3천 |
|---|
| 2026.07.20 | ₩47,351 | ₩47,351 | ₩45,866 | ₩45,866 | -3.14% | 2.3만 |
|---|
| 2026.07.17 | ₩46,816 | ₩47,511 | ₩46,816 | ₩47,003 | +0.40% | 7.3천 |
|---|
| 2026.07.16 | ₩47,230 | ₩48,167 | ₩47,230 | ₩47,779 | +1.16% | 4.5천 |
|---|
| 2026.07.15 | ₩47,525 | ₩47,819 | ₩46,481 | ₩47,110 | -0.87% | 5.5천 |
|---|
| 2026.07.14 | ₩47,551 | ₩47,551 | ₩46,695 | ₩47,137 | -0.87% | 3.6천 |
|---|
| 2026.07.13 | ₩47,217 | ₩47,217 | ₩46,240 | ₩46,468 | -1.59% | 5.4천 |
|---|
| 2026.07.10 | ₩47,538 | ₩47,538 | ₩47,204 | ₩47,311 | -0.48% | 2.9천 |
|---|
| 2026.07.09 | ₩46,816 | ₩48,140 | ₩46,762 | ₩47,538 | +1.54% | 5.5천 |
|---|
| 2026.07.08 | ₩45,692 | ₩46,147 | ₩44,515 | ₩45,679 | -0.03% | 6.7천 |
|---|
| 2026.07.07 | ₩47,484 | ₩47,484 | ₩46,816 | ₩47,083 | -0.85% | 7.8천 |
|---|
| 2026.07.06 | ₩48,822 | ₩48,983 | ₩48,755 | ₩48,755 | -0.14% | 5.6천 |
|---|
| 2026.07.02 | ₩50,334 | ₩50,334 | ₩47,337 | ₩48,113 | -4.41% | 1.3만 |
|---|
| 2026.07.01 | ₩50,160 | ₩50,160 | ₩48,822 | ₩48,822 | -2.67% | 7.8천 |
|---|
| 2026.06.30 | ₩49,049 | ₩50,374 | ₩49,049 | ₩50,200 | +2.35% | 1.2만 |
|---|
| 2026.06.29 | ₩48,501 | ₩49,156 | ₩47,618 | ₩49,156 | +1.35% | 1.1만 |
|---|
| 2026.06.26 | ₩48,728 | ₩48,822 | ₩48,073 | ₩48,621 | -0.22% | 1.1만 |
|---|
| 2026.06.25 | ₩49,103 | ₩50,160 | ₩48,822 | ₩49,049 | -0.11% | 9.3천 |
|---|
| 2026.06.24 | ₩47,739 | ₩48,581 | ₩47,739 | ₩47,832 | +0.20% | 2천 |
|---|
| 2026.06.23 | ₩46,481 | ₩48,086 | ₩46,147 | ₩47,177 | +1.50% | 7.1천 |
|---|
| 2026.06.22 | ₩48,314 | ₩48,675 | ₩48,180 | ₩48,608 | +0.61% | 3.7천 |
|---|
| 2026.06.18 | ₩48,287 | ₩48,287 | ₩47,605 | ₩47,979 | -0.64% | 1.3천 |
|---|
| 2026.06.17 | ₩48,474 | ₩49,451 | ₩46,267 | ₩46,535 | -4.00% | 5.6천 |
|---|
| 2026.06.16 | ₩49,451 | ₩49,678 | ₩48,314 | ₩48,314 | -2.30% | 5.9천 |
|---|
| 2026.06.15 | ₩50,240 | ₩50,240 | ₩48,782 | ₩48,795 | -2.88% | 9.1천 |
|---|
| 2026.06.12 | ₩47,872 | ₩48,876 | ₩47,872 | ₩48,287 | +0.87% | 7천 |
|---|
| 2026.06.11 | ₩45,478 | ₩47,511 | ₩44,970 | ₩47,244 | +3.88% | 1만 |
|---|
| 2026.06.10 | ₩46,107 | ₩46,856 | ₩44,140 | ₩44,140 | -4.26% | 1.3만 |
|---|
| 2026.06.09 | ₩45,719 | ₩47,484 | ₩43,284 | ₩45,986 | +0.59% | 1.8만 |
|---|
| 2026.06.08 | ₩44,863 | ₩45,625 | ₩44,809 | ₩44,916 | +0.12% | 7.3천 |
|---|
| 2026.06.05 | ₩46,481 | ₩46,481 | ₩44,475 | ₩44,729 | -3.77% | 4.1천 |
|---|
| 2026.06.04 | ₩47,083 | ₩47,431 | ₩47,083 | ₩47,431 | +0.74% | 3.2천 |
|---|
| 2026.06.03 | ₩46,267 | ₩47,204 | ₩46,267 | ₩46,976 | +1.53% | 1.3천 |
|---|
| 2026.06.02 | ₩45,946 | ₩46,990 | ₩45,946 | ₩46,990 | +2.27% | 1.3천 |
|---|
| 2026.06.01 | ₩45,625 | ₩46,040 | ₩44,809 | ₩45,839 | +0.47% | 7.7천 |
|---|
| 2026.05.29 | ₩46,214 | ₩46,267 | ₩45,478 | ₩45,893 | -0.69% | 5.7천 |
|---|
| 2026.05.28 | ₩44,836 | ₩46,160 | ₩44,475 | ₩45,679 | +1.88% | 3.3천 |
|---|
| 2026.05.27 | ₩46,588 | ₩46,588 | ₩45,612 | ₩45,612 | -2.10% | 7.6천 |
|---|
| 2026.05.26 | ₩45,585 | ₩46,080 | ₩44,849 | ₩46,080 | +1.09% | 1.1만 |
|---|
| 2026.05.22 | ₩43,298 | ₩44,047 | ₩43,298 | ₩44,047 | +1.73% | 8.2천 |
|---|
| 2026.05.21 | ₩42,509 | ₩43,311 | ₩41,291 | ₩43,004 | +1.16% | 7.9천 |
|---|
| 2026.05.20 | ₩40,395 | ₩42,897 | ₩40,395 | ₩42,897 | +6.19% | 2.1천 |
|---|
| 2026.05.19 | ₩40,355 | ₩40,796 | ₩40,355 | ₩40,502 | +0.36% | 4.1천 |
|---|
| 2026.05.18 | ₩42,161 | ₩42,803 | ₩41,465 | ₩41,773 | -0.92% | 1.1만 |
|---|
| 2026.05.15 | ₩42,803 | ₩42,803 | ₩41,907 | ₩41,907 | -2.09% | 1.6만 |
|---|
| 2026.05.14 | ₩44,368 | ₩44,595 | ₩43,833 | ₩44,154 | -0.48% | 9.8천 |
|---|
| 2026.05.13 | ₩43,004 | ₩43,806 | ₩43,004 | ₩43,605 | +1.40% | 1.6천 |
|---|
| 2026.05.12 | ₩44,288 | ₩44,288 | ₩42,562 | ₩43,980 | -0.69% | 4.2천 |
|---|
| 2026.05.11 | ₩45,264 | ₩45,264 | ₩44,809 | ₩44,809 | -1.00% | 1.9천 |
|---|
| 2026.05.08 | ₩45,063 | ₩45,211 | ₩45,063 | ₩45,211 | +0.33% | 800 |
|---|
| 2026.05.07 | ₩47,070 | ₩47,070 | ₩44,582 | ₩44,595 | -5.26% | 1.3만 |
|---|
| 2026.05.06 | ₩45,063 | ₩46,602 | ₩45,063 | ₩46,602 | +3.41% | 6.6천 |
|---|
| 2026.05.05 | ₩43,137 | ₩44,261 | ₩43,057 | ₩44,020 | +2.05% | 1만 |
|---|
| 2026.05.04 | ₩42,709 | ₩43,137 | ₩41,987 | ₩42,375 | -0.78% | 2.8천 |
|---|
| 2026.05.01 | ₩43,686 | ₩43,739 | ₩43,097 | ₩43,284 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩41,425 | ₩43,338 | ₩41,425 | ₩43,311 | +4.55% | 5.1천 |
|---|
| 2026.04.29 | ₩41,773 | ₩41,773 | ₩40,930 | ₩41,238 | -1.28% | 2.2천 |
|---|
| 2026.04.28 | ₩42,014 | ₩42,174 | ₩42,000 | ₩42,067 | +0.13% | 2.1천 |
|---|
| 2026.04.27 | ₩43,539 | ₩43,539 | ₩43,472 | ₩43,485 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩42,923 | ₩43,766 | ₩42,923 | ₩43,418 | +1.15% | 6.8천 |
|---|
| 2026.04.23 | ₩43,004 | ₩43,565 | ₩41,746 | ₩43,111 | +0.25% | 1.2만 |
|---|
| 2026.04.22 | ₩44,702 | ₩44,702 | ₩42,897 | ₩43,097 | -3.59% | 1.8만 |
|---|
| 2026.04.21 | ₩44,943 | ₩45,732 | ₩43,498 | ₩43,592 | -3.01% | 1.1만 |
|---|
| 2026.04.20 | ₩43,860 | ₩44,502 | ₩43,351 | ₩44,381 | +1.19% | 1.2만 |
|---|
| 2026.04.17 | ₩42,870 | ₩44,448 | ₩42,870 | ₩43,646 | +1.81% | 2.7만 |
|---|
| 2026.04.16 | ₩41,452 | ₩41,452 | ₩40,248 | ₩41,198 | -0.61% | 3.3만 |
|---|
| 2026.04.15 | ₩41,465 | ₩41,532 | ₩40,863 | ₩41,051 | -1.00% | 8.3천 |
|---|
| 2026.04.14 | ₩41,412 | ₩41,612 | ₩41,104 | ₩41,372 | -0.10% | 6.5천 |
|---|
| 2026.04.13 | ₩38,991 | ₩40,823 | ₩38,991 | ₩40,823 | +4.70% | 1.4만 |
|---|
| 2026.04.10 | ₩39,954 | ₩39,954 | ₩39,419 | ₩39,512 | -1.10% | 6.5천 |
|---|
| 2026.04.09 | ₩39,392 | ₩40,395 | ₩39,178 | ₩39,994 | +1.53% | 1만 |
|---|
| 2026.04.08 | ₩40,141 | ₩40,355 | ₩39,392 | ₩39,606 | -1.33% | 1.2만 |
|---|
| 2026.04.07 | ₩36,316 | ₩36,703 | ₩35,954 | ₩36,556 | +0.66% | 1.3만 |
|---|
| 2026.04.06 | ₩35,981 | ₩36,436 | ₩35,794 | ₩36,409 | +1.19% | 7.7천 |
|---|
| 2026.04.02 | ₩33,975 | ₩36,262 | ₩33,975 | ₩35,901 | +5.67% | 6천 |
|---|
| 2026.04.01 | ₩35,714 | ₩36,596 | ₩35,714 | ₩35,901 | +0.52% | 9.5천 |
|---|
| 2026.03.31 | ₩33,159 | ₩35,072 | ₩33,159 | ₩34,911 | +5.28% | 1.3만 |
|---|
| 2026.03.30 | ₩33,734 | ₩33,921 | ₩31,982 | ₩32,142 | -4.72% | 2.7만 |
|---|
| 2026.03.27 | ₩34,109 | ₩34,162 | ₩32,878 | ₩33,052 | -3.10% | 2.5만 |
|---|
| 2026.03.26 | ₩35,700 | ₩36,289 | ₩34,670 | ₩34,817 | -2.47% | 2만 |
|---|
| 2026.03.25 | ₩36,489 | ₩36,717 | ₩35,781 | ₩36,249 | -0.66% | 6.7천 |
|---|
| 2026.03.24 | ₩34,189 | ₩35,954 | ₩33,654 | ₩35,446 | +3.68% | 3.2천 |
|---|
| 2026.03.23 | ₩34,109 | ₩36,182 | ₩34,109 | ₩34,697 | +1.73% | 3.2만 |
|---|
| 2026.03.20 | ₩34,242 | ₩34,242 | ₩32,236 | ₩32,784 | -4.26% | 1.6만 |
|---|
| 2026.03.19 | ₩34,336 | ₩35,192 | ₩34,122 | ₩35,192 | +2.49% | 7.7천 |
|---|
| 2026.03.18 | ₩35,446 | ₩36,342 | ₩34,978 | ₩34,978 | -1.32% | 6.5천 |
|---|
| 2026.03.17 | ₩36,115 | ₩36,583 | ₩35,727 | ₩35,954 | -0.44% | 5.6천 |
|---|
| 2026.03.16 | ₩35,179 | ₩36,048 | ₩34,991 | ₩34,991 | -0.53% | 1.5만 |
|---|
| 2026.03.13 | ₩35,005 | ₩35,633 | ₩33,921 | ₩34,296 | -2.03% | 2.1만 |
|---|
| 2026.03.12 | ₩35,607 | ₩35,821 | ₩34,309 | ₩34,309 | -3.64% | 2.1만 |
|---|
| 2026.03.11 | ₩36,449 | ₩37,131 | ₩36,128 | ₩36,703 | +0.70% | 4.2천 |
|---|
| 2026.03.10 | ₩37,225 | ₩38,576 | ₩37,024 | ₩37,051 | -0.47% | 7.9천 |
|---|
| 2026.03.09 | ₩35,540 | ₩37,506 | ₩34,082 | ₩37,506 | +5.53% | 2.2만 |
|---|
| 2026.03.06 | ₩36,851 | ₩37,105 | ₩36,128 | ₩36,449 | -1.09% | 1.8만 |
|---|
| 2026.03.05 | ₩40,195 | ₩40,288 | ₩38,630 | ₩39,405 | -1.96% | 2.2만 |
|---|
| 2026.03.04 | ₩41,907 | ₩41,907 | ₩40,261 | ₩41,064 | -2.01% | 4.3천 |
|---|
| 2026.03.03 | ₩41,425 | ₩41,425 | ₩38,429 | ₩41,064 | -0.87% | 2.4만 |
|---|
| 2026.03.02 | ₩40,970 | ₩43,418 | ₩40,970 | ₩43,351 | +5.81% | 3.2만 |
|---|
| 2026.02.27 | ₩42,308 | ₩42,308 | ₩41,398 | ₩42,241 | -0.16% | 1만 |
|---|
| 2026.02.26 | ₩43,432 | ₩43,472 | ₩41,974 | ₩43,365 | -0.15% | 2.8만 |
|---|
| 2026.02.25 | ₩43,325 | ₩44,100 | ₩42,000 | ₩42,830 | -1.14% | 8.8천 |
|---|
| 2026.02.24 | ₩41,853 | ₩42,522 | ₩41,626 | ₩42,348 | +1.18% | 5.7천 |
|---|
| 2026.02.23 | ₩43,244 | ₩43,244 | ₩40,796 | ₩41,211 | -4.70% | 1.5만 |
|---|
| 2026.02.20 | ₩42,549 | ₩44,274 | ₩42,549 | ₩43,525 | +2.29% | 1.4만 |
|---|
| 2026.02.19 | ₩42,509 | ₩42,843 | ₩41,800 | ₩42,843 | +0.79% | 2.2만 |
|---|
| 2026.02.18 | ₩43,124 | ₩43,699 | ₩42,495 | ₩42,856 | -0.62% | 1.2만 |
|---|
| 2026.02.17 | ₩42,268 | ₩42,482 | ₩40,997 | ₩42,201 | -0.16% | 4.8천 |
|---|
| 2026.02.13 | ₩41,171 | ₩42,709 | ₩40,877 | ₩42,067 | +2.18% | 7.4천 |
|---|
| 2026.02.12 | ₩43,659 | ₩44,301 | ₩40,395 | ₩40,944 | -6.22% | 3.8만 |
|---|
| 2026.02.11 | ₩44,020 | ₩44,020 | ₩42,268 | ₩42,763 | -2.86% | 5천 |
|---|
| 2026.02.10 | ₩43,231 | ₩43,485 | ₩42,937 | ₩43,097 | -0.31% | 9.4천 |
|---|
| 2026.02.09 | ₩42,656 | ₩43,458 | ₩42,589 | ₩43,111 | +1.07% | 2.3만 |
|---|
| 2026.02.06 | ₩40,395 | ₩43,137 | ₩40,395 | ₩43,137 | +6.79% | 1.3만 |
|---|
| 2026.02.05 | ₩39,673 | ₩40,235 | ₩38,964 | ₩39,258 | -1.05% | 1.3만 |
|---|
| 2026.02.04 | ₩39,526 | ₩40,382 | ₩38,803 | ₩39,981 | +1.15% | 1.5만 |
|---|
| 2026.02.03 | ₩39,339 | ₩39,593 | ₩37,921 | ₩39,071 | -0.68% | 5.3천 |
|---|
| 2026.02.02 | ₩37,359 | ₩39,191 | ₩37,359 | ₩38,870 | +4.05% | 8.4천 |
|---|
| 2026.01.30 | ₩38,683 | ₩38,683 | ₩37,653 | ₩37,894 | -2.04% | 4.6천 |
|---|
| 2026.01.29 | ₩39,954 | ₩39,954 | ₩37,774 | ₩39,138 | -2.04% | 4.9천 |
|---|
| 2026.01.28 | ₩39,512 | ₩39,566 | ₩39,178 | ₩39,232 | -0.71% | 4천 |
|---|
| 2026.01.27 | ₩39,914 | ₩39,914 | ₩39,352 | ₩39,512 | -1.01% | 8.4천 |
|---|
| 2026.01.26 | ₩39,860 | ₩40,128 | ₩39,419 | ₩39,499 | -0.91% | 3.3천 |
|---|
| 2026.01.23 | ₩40,462 | ₩40,529 | ₩39,272 | ₩39,726 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩41,465 | ₩42,000 | ₩40,796 | ₩40,850 | -1.48% | 1.2만 |
|---|
| 2026.01.21 | ₩39,927 | ₩41,439 | ₩39,767 | ₩40,917 | +2.48% | 1.7만 |
|---|
| 2026.01.20 | ₩38,589 | ₩39,954 | ₩38,523 | ₩38,723 | +0.35% | 1.2만 |
|---|
| 2026.01.16 | ₩40,850 | ₩40,944 | ₩40,409 | ₩40,409 | -1.08% | 9.5천 |
|---|
| 2026.01.15 | ₩40,128 | ₩41,318 | ₩40,128 | ₩40,837 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩39,232 | ₩39,526 | ₩39,004 | ₩39,512 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩39,459 | ₩39,472 | ₩39,044 | ₩39,325 | -0.34% | 2.2천 |
|---|
| 2026.01.12 | ₩38,523 | ₩39,165 | ₩38,523 | ₩39,165 | +1.67% | 6.1천 |
|---|
| 2026.01.09 | ₩38,643 | ₩39,084 | ₩38,456 | ₩39,018 | +0.97% | 8천 |
|---|
| 2026.01.08 | ₩37,279 | ₩38,295 | ₩37,279 | ₩38,068 | +2.12% | 2.6천 |
|---|
| 2026.01.07 | ₩38,576 | ₩38,576 | ₩37,573 | ₩37,667 | -2.36% | 7.1천 |
|---|
| 2026.01.06 | ₩36,637 | ₩38,603 | ₩36,637 | ₩38,456 | +4.97% | 1.1만 |
|---|
| 2026.01.05 | ₩35,714 | ₩37,131 | ₩35,714 | ₩36,770 | +2.96% | 1.3만 |
|---|
| 2026.01.02 | ₩35,326 | ₩35,473 | ₩34,684 | ₩35,419 | +0.27% | 5.7천 |
|---|
| 2025.12.31 | ₩34,884 | ₩34,924 | ₩34,189 | ₩34,189 | -1.99% | 2.6천 |
|---|
| 2025.12.30 | ₩35,633 | ₩35,633 | ₩35,179 | ₩35,245 | -1.09% | 6.6천 |
|---|
| 2025.12.29 | ₩36,128 | ₩36,128 | ₩35,379 | ₩35,647 | -1.33% | 6.8천 |
|---|
| 2025.12.26 | ₩36,142 | ₩36,289 | ₩35,981 | ₩36,289 | +0.41% | 1.7천 |
|---|
| 2025.12.24 | ₩36,142 | ₩36,369 | ₩36,142 | ₩36,369 | +0.63% | 1.1천 |
|---|
| 2025.12.23 | ₩36,516 | ₩36,516 | ₩36,115 | ₩36,382 | -0.37% | 2.5천 |
|---|
| 2025.12.22 | ₩36,369 | ₩36,904 | ₩36,316 | ₩36,516 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩35,245 | ₩35,754 | ₩35,245 | ₩35,674 | +1.21% | 1.1만 |
|---|
| 2025.12.18 | ₩35,526 | ₩35,754 | ₩34,777 | ₩34,898 | -1.77% | 3.8천 |
|---|
| 2025.12.17 | ₩35,740 | ₩35,874 | ₩34,363 | ₩34,363 | -3.85% | 5.5천 |
|---|
| 2025.12.16 | ₩35,607 | ₩35,687 | ₩34,537 | ₩34,965 | -1.80% | 5.9천 |
|---|
| 2025.12.15 | ₩36,436 | ₩36,436 | ₩35,379 | ₩35,526 | -2.50% | 1.1만 |
|---|
| 2025.12.12 | ₩37,252 | ₩37,479 | ₩35,540 | ₩35,727 | -4.09% | 1.7만 |
|---|
| 2025.12.11 | ₩36,235 | ₩37,359 | ₩36,235 | ₩37,212 | +2.69% | 1.2만 |
|---|
| 2025.12.10 | ₩34,817 | ₩36,476 | ₩34,764 | ₩36,209 | +4.00% | 7.3천 |
|---|
| 2025.12.09 | ₩34,617 | ₩34,951 | ₩34,256 | ₩34,256 | -1.04% | 3.3천 |
|---|
| 2025.12.08 | ₩34,791 | ₩34,938 | ₩34,269 | ₩34,483 | -0.88% | 6.1천 |
|---|
| 2025.12.05 | ₩35,245 | ₩35,393 | ₩34,911 | ₩34,911 | -0.95% | 2.3천 |
|---|
| 2025.12.04 | ₩34,162 | ₩35,232 | ₩34,162 | ₩34,884 | +2.11% | 5.7천 |
|---|
| 2025.12.03 | ₩33,788 | ₩34,443 | ₩33,774 | ₩34,376 | +1.74% | 7.6천 |
|---|
| 2025.12.02 | ₩34,095 | ₩34,109 | ₩33,694 | ₩33,694 | -1.18% | 7.2천 |
|---|
| 2025.12.01 | ₩34,002 | ₩34,777 | ₩34,002 | ₩34,028 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩34,135 | ₩34,751 | ₩34,135 | ₩34,710 | +1.68% | 2.3천 |
|---|
| 2025.11.26 | ₩33,600 | ₩34,817 | ₩33,600 | ₩34,162 | +1.67% | 1.1만 |
|---|
| 2025.11.25 | ₩32,303 | ₩33,560 | ₩32,303 | ₩33,560 | +3.89% | 7.7천 |
|---|
| 2025.11.24 | ₩30,751 | ₩32,009 | ₩30,751 | ₩31,741 | +3.22% | 9천 |
|---|
| 2025.11.21 | ₩29,307 | ₩31,353 | ₩29,307 | ₩30,898 | +5.43% | 1.1만 |
|---|
| 2025.11.20 | ₩31,647 | ₩31,647 | ₩28,785 | ₩28,785 | -9.04% | 9.2천 |
|---|
| 2025.11.19 | ₩30,203 | ₩30,283 | ₩29,895 | ₩30,283 | +0.27% | 1.2천 |
|---|
| 2025.11.18 | ₩29,815 | ₩30,631 | ₩29,628 | ₩30,203 | +1.30% | 3.7천 |
|---|
| 2025.11.17 | ₩31,460 | ₩31,473 | ₩29,721 | ₩30,029 | -4.55% | 7.6천 |
|---|
| 2025.11.14 | ₩31,072 | ₩32,116 | ₩31,072 | ₩31,621 | +1.76% | 9.3천 |
|---|
| 2025.11.13 | ₩33,333 | ₩33,440 | ₩31,835 | ₩31,875 | -4.37% | 1.2만 |
|---|
| 2025.11.12 | ₩34,175 | ₩34,296 | ₩33,774 | ₩33,814 | -1.06% | 1.3만 |
|---|
| 2025.11.11 | ₩33,426 | ₩33,734 | ₩33,239 | ₩33,493 | +0.20% | 1만 |
|---|
| 2025.11.10 | ₩33,908 | ₩33,908 | ₩33,012 | ₩33,467 | -1.30% | 1.4만 |
|---|
| 2025.11.07 | ₩31,059 | ₩32,758 | ₩31,059 | ₩32,758 | +5.47% | 1.2만 |
|---|
| 2025.11.06 | ₩33,065 | ₩33,065 | ₩31,500 | ₩31,795 | -3.84% | 4.9천 |
|---|
| 2025.11.05 | ₩32,330 | ₩33,279 | ₩32,330 | ₩32,731 | +1.24% | 9.6천 |
|---|
| 2025.11.04 | ₩31,714 | ₩32,423 | ₩31,714 | ₩32,049 | +1.05% | 2.4천 |
|---|
| 2025.11.03 | ₩32,731 | ₩32,905 | ₩31,754 | ₩32,891 | +0.49% | 1.6만 |
|---|
| 2025.10.31 | ₩32,303 | ₩33,105 | ₩32,303 | ₩33,079 | +2.40% | 8.8천 |
|---|
| 2025.10.30 | ₩33,453 | ₩33,547 | ₩32,437 | ₩32,463 | -2.96% | 3.2천 |
|---|
| 2025.10.29 | ₩34,002 | ₩34,751 | ₩33,226 | ₩33,426 | -1.69% | 1.3만 |
|---|
| 2025.10.28 | ₩34,363 | ₩34,724 | ₩34,042 | ₩34,175 | -0.54% | 2.2만 |
|---|
| 2025.10.27 | ₩35,393 | ₩35,553 | ₩34,965 | ₩35,058 | -0.94% | 1.5만 |
|---|
| 2025.10.24 | ₩35,112 | ₩35,353 | ₩34,644 | ₩34,644 | -1.33% | 1.7만 |
|---|
| 2025.10.23 | ₩33,453 | ₩34,376 | ₩33,333 | ₩34,189 | +2.20% | 7천 |
|---|
| 2025.10.22 | ₩33,801 | ₩33,801 | ₩32,824 | ₩32,851 | -2.81% | 1.4만 |
|---|
| 2025.10.21 | ₩33,574 | ₩34,202 | ₩33,266 | ₩34,028 | +1.35% | 1만 |
|---|
| 2025.10.20 | ₩33,145 | ₩33,788 | ₩33,145 | ₩33,694 | +1.65% | 6.3천 |
|---|
| 2025.10.17 | ₩32,236 | ₩32,717 | ₩31,875 | ₩32,570 | +1.04% | 3.3천 |
|---|
| 2025.10.16 | ₩33,707 | ₩33,707 | ₩32,129 | ₩32,343 | -4.05% | 7.7천 |
|---|
| 2025.10.15 | ₩33,921 | ₩34,309 | ₩32,918 | ₩33,574 | -1.03% | 1.6만 |
|---|
| 2025.10.14 | ₩31,460 | ₩34,028 | ₩31,460 | ₩33,547 | +6.63% | 9.5천 |
|---|
| 2025.10.13 | ₩32,129 | ₩32,798 | ₩32,129 | ₩32,677 | +1.71% | 5.5천 |
|---|
| 2025.10.10 | ₩33,721 | ₩33,721 | ₩30,684 | ₩30,751 | -8.81% | 1.3만 |
|---|