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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,575 | ₩43,587 | ₩40,596 | ₩42,179 | +1.45% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩40,918 | ₩42,595 | ₩39,564 | ₩42,232 | +3.21% | 3만 |
| 2026.09.21–2026.09.25 | ₩41,978 | ₩42,970 | ₩40,811 | ₩41,669 | -0.73% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩42,957 | ₩43,252 | ₩41,039 | ₩41,790 | -2.72% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩46,752 | ₩46,766 | ₩42,970 | ₩44,056 | -5.77% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩46,015 | ₩46,739 | ₩44,405 | ₩46,739 | +1.57% | 8.8천 |
| 2026.08.24–2026.08.28 | ₩47,946 | ₩48,697 | ₩46,578 | ₩46,578 | -2.85% | 3.9만 |
| 2026.08.17–2026.08.21 | ₩52,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,157 |
| ₩47,946 |
| ₩48,616 |
| -6.69% |
| 2.6만 |
| 2026.08.10–2026.08.14 | ₩50,574 | ₩52,519 | ₩50,387 | ₩52,519 | +3.85% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,813 | ₩51,205 | ₩45,813 | ₩50,950 | +11.21% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,737 | ₩48,965 | ₩44,928 | ₩46,323 | -4.95% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,476 | ₩48,281 | ₩45,988 | ₩47,302 | -0.37% | 4.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,342 | ₩48,294 | ₩46,363 | ₩47,128 | -0.45% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,952 | ₩49,113 | ₩44,633 | ₩47,436 | -3.10% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,630 | ₩50,507 | ₩47,463 | ₩48,241 | -0.80% | 4.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,442 | ₩50,293 | ₩46,269 | ₩48,750 | +0.64% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,373 | ₩50,373 | ₩46,390 | ₩48,107 | -4.50% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,982 | ₩49,005 | ₩43,399 | ₩48,415 | +7.63% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,746 | ₩47,557 | ₩44,593 | ₩44,848 | -1.96% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,706 | ₩46,712 | ₩44,593 | ₩46,015 | +0.67% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,273 | ₩44,164 | ₩40,462 | ₩44,164 | +4.47% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,384 | ₩45,384 | ₩42,018 | ₩42,018 | -7.42% | 3.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,823 | ₩47,195 | ₩42,098 | ₩45,331 | +5.86% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,654 | ₩43,855 | ₩41,039 | ₩43,399 | -0.58% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,976 | ₩45,854 | ₩41,857 | ₩43,533 | -1.01% | 6만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,094 | ₩44,566 | ₩39,094 | ₩43,761 | +11.94% | 8.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,077 | ₩40,502 | ₩35,889 | ₩39,617 | +9.81% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,824 | ₩36,694 | ₩32,067 | ₩35,996 | +6.42% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,199 | ₩36,814 | ₩32,965 | ₩33,140 | -3.10% | 8.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,272 | ₩36,680 | ₩32,321 | ₩32,871 | -6.81% | 5.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,634 | ₩38,678 | ₩34,011 | ₩34,387 | -3.50% | 7.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,079 | ₩43,533 | ₩36,224 | ₩36,546 | -11.03% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,359 | ₩44,217 | ₩40,905 | ₩42,353 | -2.32% | 6.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,380 | ₩44,392 | ₩41,106 | ₩43,641 | +2.97% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,769 | ₩44,419 | ₩40,502 | ₩42,179 | -1.38% | 8.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,458 | ₩43,252 | ₩37,458 | ₩43,252 | +15.47% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,966 | ₩40,234 | ₩37,753 | ₩37,994 | -4.93% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,692 | ₩42,112 | ₩38,625 | ₩39,832 | +2.95% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,625 | ₩41,428 | ₩38,625 | ₩40,516 | +4.90% | 4.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,808 | ₩39,188 | ₩35,808 | ₩39,121 | +9.25% | 4.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,224 | ₩36,224 | ₩34,280 | ₩35,513 | -1.96% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,466 | ₩37,002 | ₩36,077 | ₩36,385 | -0.22% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,533 | ₩36,533 | ₩34,454 | ₩35,768 | -2.09% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,883 | ₩37,579 | ₩34,347 | ₩35,822 | +2.69% | 4.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,092 | ₩35,487 | ₩33,783 | ₩35,004 | +2.68% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,833 | ₩34,910 | ₩30,833 | ₩34,803 | +12.88% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,544 | ₩31,731 | ₩28,861 | ₩30,980 | -1.79% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,998 | ₩34,387 | ₩31,155 | ₩31,705 | -6.75% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,818 | ₩33,368 | ₩31,141 | ₩32,845 | +0.08% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,487 | ₩35,648 | ₩32,389 | ₩33,166 | -6.54% | 6.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,233 | ₩35,446 | ₩32,912 | ₩34,736 | +4.52% | 5.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,214 | ₩34,400 | ₩31,544 | ₩32,657 | +1.37% | 4.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,810 | ₩33,810 | ₩30,766 | ₩30,833 | -8.81% | 1.3만 |
|---|