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 | ₩42,150 | ₩42,338 | ₩42,084 | ₩42,084 | -0.16% | 1.4천 |
| 2026.10.08 | ₩40,505 | ₩41,441 | ₩40,505 | ₩41,441 | +2.31% | 4천 |
| 2026.10.07 | ₩42,605 | ₩42,605 | ₩40,545 | ₩41,067 | -3.61% | 8.4천 |
| 2026.10.06 | ₩43,047 | ₩43,489 | ₩43,047 | ₩43,167 | +0.28% | 2.6천 |
| 2026.10.05 | ₩41,481 | ₩43,248 | ₩41,481 | ₩42,552 | +2.58% | 6.6천 |
| 2026.10.02 | ₩41,843 | ₩42,498 | ₩41,843 | ₩42,137 | +0.70% | 4.7천 |
| 2026.10.01 | ₩39,809 | ₩41,053 | ₩39,474 | ₩40,986 | +2.96% | 4.4천 |
| 2026.09.30 | ₩40,264 | ₩40,277 | ₩39,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,916 |
| -0.86% |
| 8.3천 |
| 2026.09.29 | ₩40,411 | ₩40,531 | ₩39,809 | ₩40,451 | +0.10% | 8.3천 |
|---|
| 2026.09.28 | ₩40,826 | ₩40,826 | ₩39,956 | ₩40,585 | -0.59% | 4.2천 |
|---|
| 2026.09.25 | ₩41,481 | ₩41,575 | ₩41,321 | ₩41,575 | +0.23% | 1.9천 |
|---|
| 2026.09.24 | ₩41,067 | ₩41,535 | ₩40,719 | ₩41,187 | +0.29% | 3.5천 |
|---|
| 2026.09.23 | ₩41,977 | ₩42,311 | ₩41,696 | ₩41,696 | -0.67% | 1.4천 |
|---|
| 2026.09.22 | ₩42,217 | ₩42,873 | ₩42,217 | ₩42,605 | +0.92% | 2.6천 |
|---|
| 2026.09.21 | ₩41,883 | ₩42,338 | ₩41,883 | ₩42,164 | +0.67% | 2.9천 |
|---|
| 2026.09.18 | ₩42,070 | ₩42,070 | ₩41,348 | ₩41,696 | -0.89% | 2.1천 |
|---|
| 2026.09.17 | ₩42,605 | ₩42,605 | ₩42,070 | ₩42,070 | -1.26% | 4.1천 |
|---|
| 2026.09.16 | ₩42,726 | ₩42,726 | ₩40,946 | ₩41,455 | -2.98% | 1.4천 |
|---|
| 2026.09.15 | ₩42,592 | ₩42,592 | ₩42,110 | ₩42,110 | -1.13% | 1천 |
|---|
| 2026.09.14 | ₩42,860 | ₩43,154 | ₩42,686 | ₩42,686 | -0.41% | 4.6천 |
|---|
| 2026.09.11 | ₩43,850 | ₩43,957 | ₩43,756 | ₩43,957 | +0.24% | 900 |
|---|
| 2026.09.10 | ₩43,274 | ₩43,622 | ₩42,873 | ₩42,913 | -0.83% | 5천 |
|---|
| 2026.09.09 | ₩45,108 | ₩45,108 | ₩44,211 | ₩44,211 | -1.99% | 4.7천 |
|---|
| 2026.09.08 | ₩46,647 | ₩46,660 | ₩45,683 | ₩45,683 | -2.07% | 4.7천 |
|---|
| 2026.09.04 | ₩46,245 | ₩46,633 | ₩46,245 | ₩46,633 | +0.84% | 1.3천 |
|---|
| 2026.09.03 | ₩46,392 | ₩46,406 | ₩46,245 | ₩46,406 | +0.03% | 1.4천 |
|---|
| 2026.09.02 | ₩45,161 | ₩45,242 | ₩45,161 | ₩45,242 | +0.18% | 700 |
|---|
| 2026.09.01 | ₩44,960 | ₩45,295 | ₩44,305 | ₩44,305 | -1.46% | 4.5천 |
|---|
| 2026.08.31 | ₩45,911 | ₩45,911 | ₩45,857 | ₩45,857 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩47,931 | ₩47,931 | ₩46,473 | ₩46,473 | -3.04% | 5.2천 |
|---|
| 2026.08.27 | ₩48,480 | ₩48,587 | ₩47,610 | ₩48,212 | -0.55% | 2만 |
|---|
| 2026.08.26 | ₩47,449 | ₩48,506 | ₩47,449 | ₩48,239 | +1.66% | 3.7천 |
|---|
| 2026.08.25 | ₩48,399 | ₩48,399 | ₩47,168 | ₩47,369 | -2.13% | 2.5천 |
|---|
| 2026.08.24 | ₩47,837 | ₩47,837 | ₩47,101 | ₩47,382 | -0.95% | 7.9천 |
|---|
| 2026.08.21 | ₩48,600 | ₩48,734 | ₩48,078 | ₩48,506 | -0.19% | 6.1천 |
|---|
| 2026.08.20 | ₩48,587 | ₩49,068 | ₩47,837 | ₩48,011 | -1.18% | 9.6천 |
|---|
| 2026.08.19 | ₩50,259 | ₩50,259 | ₩49,068 | ₩49,068 | -2.37% | 900 |
|---|
| 2026.08.18 | ₩50,514 | ₩50,514 | ₩49,657 | ₩49,657 | -1.70% | 6.9천 |
|---|
| 2026.08.17 | ₩51,986 | ₩52,039 | ₩51,986 | ₩52,039 | +0.10% | 2.3천 |
|---|
| 2026.08.14 | ₩52,026 | ₩52,400 | ₩52,026 | ₩52,400 | +0.72% | 4.7천 |
|---|
| 2026.08.13 | ₩51,919 | ₩52,160 | ₩51,410 | ₩52,026 | +0.21% | 7천 |
|---|
| 2026.08.12 | ₩51,410 | ₩51,450 | ₩50,607 | ₩51,357 | -0.10% | 1.9천 |
|---|
| 2026.08.11 | ₩51,116 | ₩51,317 | ₩50,741 | ₩50,741 | -0.73% | 1.8천 |
|---|
| 2026.08.10 | ₩50,460 | ₩50,714 | ₩50,273 | ₩50,273 | -0.37% | 1.6천 |
|---|
| 2026.08.07 | ₩49,925 | ₩51,089 | ₩49,925 | ₩50,835 | +1.82% | 1.7천 |
|---|
| 2026.08.06 | ₩49,831 | ₩50,166 | ₩48,961 | ₩48,961 | -1.75% | 6.6천 |
|---|
| 2026.08.05 | ₩50,714 | ₩50,888 | ₩49,416 | ₩49,443 | -2.51% | 5.2천 |
|---|
| 2026.08.04 | ₩48,172 | ₩50,500 | ₩48,092 | ₩50,313 | +4.44% | 1.2만 |
|---|
| 2026.08.03 | ₩45,710 | ₩47,744 | ₩45,710 | ₩47,677 | +4.30% | 4.5천 |
|---|
| 2026.07.31 | ₩46,392 | ₩46,526 | ₩45,911 | ₩46,218 | -0.37% | 4천 |
|---|
| 2026.07.30 | ₩46,847 | ₩46,847 | ₩44,827 | ₩46,392 | -0.97% | 3.8천 |
|---|
| 2026.07.29 | ₩47,797 | ₩47,797 | ₩45,161 | ₩45,161 | -5.52% | 1.6만 |
|---|
| 2026.07.28 | ₩47,597 | ₩47,891 | ₩46,968 | ₩47,797 | +0.42% | 6.9천 |
|---|
| 2026.07.27 | ₩48,627 | ₩48,854 | ₩46,713 | ₩47,730 | -1.84% | 1.6만 |
|---|
| 2026.07.24 | ₩47,128 | ₩48,172 | ₩47,048 | ₩47,195 | +0.14% | 1.2만 |
|---|
| 2026.07.23 | ₩46,834 | ₩46,834 | ₩46,165 | ₩46,660 | -0.37% | 4.3천 |
|---|
| 2026.07.22 | ₩47,235 | ₩47,556 | ₩47,155 | ₩47,249 | +0.03% | 3.3천 |
|---|
| 2026.07.21 | ₩46,700 | ₩47,262 | ₩46,700 | ₩47,262 | +1.20% | 6.3천 |
|---|
| 2026.07.20 | ₩47,369 | ₩47,369 | ₩45,884 | ₩45,884 | -3.14% | 2.3만 |
|---|
| 2026.07.17 | ₩46,834 | ₩47,530 | ₩46,834 | ₩47,021 | +0.40% | 7.3천 |
|---|
| 2026.07.16 | ₩47,249 | ₩48,185 | ₩47,249 | ₩47,797 | +1.16% | 4.5천 |
|---|
| 2026.07.15 | ₩47,543 | ₩47,837 | ₩46,499 | ₩47,128 | -0.87% | 5.5천 |
|---|
| 2026.07.14 | ₩47,570 | ₩47,570 | ₩46,713 | ₩47,155 | -0.87% | 3.6천 |
|---|
| 2026.07.13 | ₩47,235 | ₩47,235 | ₩46,258 | ₩46,486 | -1.59% | 5.4천 |
|---|
| 2026.07.10 | ₩47,556 | ₩47,556 | ₩47,222 | ₩47,329 | -0.48% | 2.9천 |
|---|
| 2026.07.09 | ₩46,834 | ₩48,159 | ₩46,780 | ₩47,556 | +1.54% | 5.5천 |
|---|
| 2026.07.08 | ₩45,710 | ₩46,165 | ₩44,532 | ₩45,696 | -0.03% | 6.7천 |
|---|
| 2026.07.07 | ₩47,503 | ₩47,503 | ₩46,834 | ₩47,101 | -0.85% | 7.8천 |
|---|
| 2026.07.06 | ₩48,841 | ₩49,002 | ₩48,774 | ₩48,774 | -0.14% | 5.6천 |
|---|
| 2026.07.02 | ₩50,353 | ₩50,353 | ₩47,356 | ₩48,132 | -4.41% | 1.3만 |
|---|
| 2026.07.01 | ₩50,179 | ₩50,179 | ₩48,841 | ₩48,841 | -2.67% | 7.8천 |
|---|
| 2026.06.30 | ₩49,068 | ₩50,393 | ₩49,068 | ₩50,219 | +2.35% | 1.2만 |
|---|
| 2026.06.29 | ₩48,520 | ₩49,176 | ₩47,637 | ₩49,176 | +1.35% | 1.1만 |
|---|
| 2026.06.26 | ₩48,747 | ₩48,841 | ₩48,092 | ₩48,640 | -0.22% | 1.1만 |
|---|
| 2026.06.25 | ₩49,122 | ₩50,179 | ₩48,841 | ₩49,068 | -0.11% | 9.3천 |
|---|
| 2026.06.24 | ₩47,757 | ₩48,600 | ₩47,757 | ₩47,851 | +0.20% | 2천 |
|---|
| 2026.06.23 | ₩46,499 | ₩48,105 | ₩46,165 | ₩47,195 | +1.50% | 7.1천 |
|---|
| 2026.06.22 | ₩48,333 | ₩48,694 | ₩48,199 | ₩48,627 | +0.61% | 3.7천 |
|---|
| 2026.06.18 | ₩48,306 | ₩48,306 | ₩47,623 | ₩47,998 | -0.64% | 1.3천 |
|---|
| 2026.06.17 | ₩48,493 | ₩49,470 | ₩46,285 | ₩46,553 | -4.00% | 5.6천 |
|---|
| 2026.06.16 | ₩49,470 | ₩49,697 | ₩48,333 | ₩48,333 | -2.30% | 5.9천 |
|---|
| 2026.06.15 | ₩50,259 | ₩50,259 | ₩48,801 | ₩48,814 | -2.88% | 9.1천 |
|---|
| 2026.06.12 | ₩47,891 | ₩48,895 | ₩47,891 | ₩48,306 | +0.87% | 7천 |
|---|
| 2026.06.11 | ₩45,496 | ₩47,530 | ₩44,987 | ₩47,262 | +3.88% | 1만 |
|---|
| 2026.06.10 | ₩46,125 | ₩46,874 | ₩44,158 | ₩44,158 | -4.26% | 1.3만 |
|---|
| 2026.06.09 | ₩45,737 | ₩47,503 | ₩43,301 | ₩46,004 | +0.59% | 1.8만 |
|---|
| 2026.06.08 | ₩44,880 | ₩45,643 | ₩44,827 | ₩44,934 | +0.12% | 7.3천 |
|---|
| 2026.06.05 | ₩46,499 | ₩46,499 | ₩44,492 | ₩44,746 | -3.77% | 4.1천 |
|---|
| 2026.06.04 | ₩47,101 | ₩47,449 | ₩47,101 | ₩47,449 | +0.74% | 3.2천 |
|---|
| 2026.06.03 | ₩46,285 | ₩47,222 | ₩46,285 | ₩46,994 | +1.53% | 1.3천 |
|---|
| 2026.06.02 | ₩45,964 | ₩47,008 | ₩45,964 | ₩47,008 | +2.27% | 1.3천 |
|---|
| 2026.06.01 | ₩45,643 | ₩46,058 | ₩44,827 | ₩45,857 | +0.47% | 7.7천 |
|---|
| 2026.05.29 | ₩46,232 | ₩46,285 | ₩45,496 | ₩45,911 | -0.69% | 5.7천 |
|---|
| 2026.05.28 | ₩44,853 | ₩46,178 | ₩44,492 | ₩45,696 | +1.88% | 3.3천 |
|---|
| 2026.05.27 | ₩46,606 | ₩46,606 | ₩45,630 | ₩45,630 | -2.10% | 7.6천 |
|---|
| 2026.05.26 | ₩45,603 | ₩46,098 | ₩44,867 | ₩46,098 | +1.09% | 1.1만 |
|---|
| 2026.05.22 | ₩43,315 | ₩44,064 | ₩43,315 | ₩44,064 | +1.73% | 8.2천 |
|---|
| 2026.05.21 | ₩42,525 | ₩43,328 | ₩41,307 | ₩43,020 | +1.16% | 7.9천 |
|---|
| 2026.05.20 | ₩40,411 | ₩42,913 | ₩40,411 | ₩42,913 | +6.19% | 2.1천 |
|---|
| 2026.05.19 | ₩40,371 | ₩40,812 | ₩40,371 | ₩40,518 | +0.36% | 4.1천 |
|---|
| 2026.05.18 | ₩42,177 | ₩42,820 | ₩41,481 | ₩41,789 | -0.92% | 1.1만 |
|---|
| 2026.05.15 | ₩42,820 | ₩42,820 | ₩41,923 | ₩41,923 | -2.09% | 1.6만 |
|---|
| 2026.05.14 | ₩44,385 | ₩44,613 | ₩43,850 | ₩44,171 | -0.48% | 9.8천 |
|---|
| 2026.05.13 | ₩43,020 | ₩43,823 | ₩43,020 | ₩43,622 | +1.40% | 1.6천 |
|---|
| 2026.05.12 | ₩44,305 | ₩44,305 | ₩42,579 | ₩43,997 | -0.69% | 4.2천 |
|---|
| 2026.05.11 | ₩45,282 | ₩45,282 | ₩44,827 | ₩44,827 | -1.00% | 1.9천 |
|---|
| 2026.05.08 | ₩45,081 | ₩45,228 | ₩45,081 | ₩45,228 | +0.33% | 800 |
|---|
| 2026.05.07 | ₩47,088 | ₩47,088 | ₩44,599 | ₩44,613 | -5.26% | 1.3만 |
|---|
| 2026.05.06 | ₩45,081 | ₩46,620 | ₩45,081 | ₩46,620 | +3.41% | 6.6천 |
|---|
| 2026.05.05 | ₩43,154 | ₩44,278 | ₩43,074 | ₩44,037 | +2.05% | 1만 |
|---|
| 2026.05.04 | ₩42,726 | ₩43,154 | ₩42,003 | ₩42,391 | -0.78% | 2.8천 |
|---|
| 2026.05.01 | ₩43,703 | ₩43,756 | ₩43,114 | ₩43,301 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩41,441 | ₩43,355 | ₩41,441 | ₩43,328 | +4.55% | 5.1천 |
|---|
| 2026.04.29 | ₩41,789 | ₩41,789 | ₩40,946 | ₩41,254 | -1.28% | 2.2천 |
|---|
| 2026.04.28 | ₩42,030 | ₩42,191 | ₩42,017 | ₩42,084 | +0.13% | 2.1천 |
|---|
| 2026.04.27 | ₩43,555 | ₩43,555 | ₩43,489 | ₩43,502 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩42,940 | ₩43,783 | ₩42,940 | ₩43,435 | +1.15% | 6.8천 |
|---|
| 2026.04.23 | ₩43,020 | ₩43,582 | ₩41,762 | ₩43,127 | +0.25% | 1.2만 |
|---|
| 2026.04.22 | ₩44,720 | ₩44,720 | ₩42,913 | ₩43,114 | -3.59% | 1.8만 |
|---|
| 2026.04.21 | ₩44,960 | ₩45,750 | ₩43,515 | ₩43,609 | -3.01% | 1.1만 |
|---|
| 2026.04.20 | ₩43,877 | ₩44,519 | ₩43,368 | ₩44,398 | +1.19% | 1.2만 |
|---|
| 2026.04.17 | ₩42,886 | ₩44,465 | ₩42,886 | ₩43,663 | +1.81% | 2.7만 |
|---|
| 2026.04.16 | ₩41,468 | ₩41,468 | ₩40,264 | ₩41,214 | -0.61% | 3.3만 |
|---|
| 2026.04.15 | ₩41,481 | ₩41,548 | ₩40,879 | ₩41,067 | -1.00% | 8.3천 |
|---|
| 2026.04.14 | ₩41,428 | ₩41,629 | ₩41,120 | ₩41,388 | -0.10% | 6.5천 |
|---|
| 2026.04.13 | ₩39,006 | ₩40,839 | ₩39,006 | ₩40,839 | +4.70% | 1.4만 |
|---|
| 2026.04.10 | ₩39,969 | ₩39,969 | ₩39,434 | ₩39,528 | -1.10% | 6.5천 |
|---|
| 2026.04.09 | ₩39,407 | ₩40,411 | ₩39,193 | ₩40,009 | +1.53% | 1만 |
|---|
| 2026.04.08 | ₩40,157 | ₩40,371 | ₩39,407 | ₩39,621 | -1.33% | 1.2만 |
|---|
| 2026.04.07 | ₩36,330 | ₩36,718 | ₩35,968 | ₩36,571 | +0.66% | 1.3만 |
|---|
| 2026.04.06 | ₩35,995 | ₩36,450 | ₩35,808 | ₩36,423 | +1.19% | 7.7천 |
|---|
| 2026.04.02 | ₩33,988 | ₩36,276 | ₩33,988 | ₩35,915 | +5.67% | 6천 |
|---|
| 2026.04.01 | ₩35,728 | ₩36,611 | ₩35,728 | ₩35,915 | +0.52% | 9.5천 |
|---|
| 2026.03.31 | ₩33,172 | ₩35,085 | ₩33,172 | ₩34,925 | +5.28% | 1.3만 |
|---|
| 2026.03.30 | ₩33,747 | ₩33,934 | ₩31,994 | ₩32,155 | -4.72% | 2.7만 |
|---|
| 2026.03.27 | ₩34,122 | ₩34,175 | ₩32,891 | ₩33,065 | -3.10% | 2.5만 |
|---|
| 2026.03.26 | ₩35,714 | ₩36,303 | ₩34,684 | ₩34,831 | -2.47% | 2만 |
|---|
| 2026.03.25 | ₩36,504 | ₩36,731 | ₩35,794 | ₩36,263 | -0.66% | 6.7천 |
|---|
| 2026.03.24 | ₩34,202 | ₩35,968 | ₩33,667 | ₩35,460 | +3.68% | 3.2천 |
|---|
| 2026.03.23 | ₩34,122 | ₩36,196 | ₩34,122 | ₩34,711 | +1.73% | 3.2만 |
|---|
| 2026.03.20 | ₩34,256 | ₩34,256 | ₩32,248 | ₩32,797 | -4.26% | 1.6만 |
|---|
| 2026.03.19 | ₩34,349 | ₩35,206 | ₩34,135 | ₩35,206 | +2.49% | 7.7천 |
|---|
| 2026.03.18 | ₩35,460 | ₩36,356 | ₩34,992 | ₩34,992 | -1.32% | 6.5천 |
|---|
| 2026.03.17 | ₩36,129 | ₩36,597 | ₩35,741 | ₩35,968 | -0.44% | 5.6천 |
|---|
| 2026.03.16 | ₩35,192 | ₩36,062 | ₩35,005 | ₩35,005 | -0.53% | 1.5만 |
|---|
| 2026.03.13 | ₩35,018 | ₩35,647 | ₩33,934 | ₩34,309 | -2.03% | 2.1만 |
|---|
| 2026.03.12 | ₩35,620 | ₩35,835 | ₩34,323 | ₩34,323 | -3.64% | 2.1만 |
|---|
| 2026.03.11 | ₩36,463 | ₩37,146 | ₩36,142 | ₩36,718 | +0.70% | 4.2천 |
|---|
| 2026.03.10 | ₩37,240 | ₩38,591 | ₩37,039 | ₩37,066 | -0.47% | 7.9천 |
|---|
| 2026.03.09 | ₩35,554 | ₩37,521 | ₩34,095 | ₩37,521 | +5.53% | 2.2만 |
|---|
| 2026.03.06 | ₩36,865 | ₩37,119 | ₩36,142 | ₩36,463 | -1.09% | 1.8만 |
|---|
| 2026.03.05 | ₩40,210 | ₩40,304 | ₩38,645 | ₩39,421 | -1.96% | 2.2만 |
|---|
| 2026.03.04 | ₩41,923 | ₩41,923 | ₩40,277 | ₩41,080 | -2.01% | 4.3천 |
|---|
| 2026.03.03 | ₩41,441 | ₩41,441 | ₩38,444 | ₩41,080 | -0.87% | 2.4만 |
|---|
| 2026.03.02 | ₩40,986 | ₩43,435 | ₩40,986 | ₩43,368 | +5.81% | 3.2만 |
|---|
| 2026.02.27 | ₩42,324 | ₩42,324 | ₩41,415 | ₩42,258 | -0.16% | 1만 |
|---|
| 2026.02.26 | ₩43,448 | ₩43,489 | ₩41,990 | ₩43,382 | -0.15% | 2.8만 |
|---|
| 2026.02.25 | ₩43,341 | ₩44,117 | ₩42,017 | ₩42,846 | -1.14% | 8.8천 |
|---|
| 2026.02.24 | ₩41,869 | ₩42,539 | ₩41,642 | ₩42,365 | +1.18% | 5.7천 |
|---|
| 2026.02.23 | ₩43,261 | ₩43,261 | ₩40,812 | ₩41,227 | -4.70% | 1.5만 |
|---|
| 2026.02.20 | ₩42,565 | ₩44,291 | ₩42,565 | ₩43,542 | +2.29% | 1.4만 |
|---|
| 2026.02.19 | ₩42,525 | ₩42,860 | ₩41,816 | ₩42,860 | +0.79% | 2.2만 |
|---|
| 2026.02.18 | ₩43,141 | ₩43,716 | ₩42,512 | ₩42,873 | -0.62% | 1.2만 |
|---|
| 2026.02.17 | ₩42,284 | ₩42,498 | ₩41,013 | ₩42,217 | -0.16% | 4.8천 |
|---|
| 2026.02.13 | ₩41,187 | ₩42,726 | ₩40,893 | ₩42,084 | +2.18% | 7.4천 |
|---|
| 2026.02.12 | ₩43,676 | ₩44,318 | ₩40,411 | ₩40,960 | -6.22% | 3.8만 |
|---|
| 2026.02.11 | ₩44,037 | ₩44,037 | ₩42,284 | ₩42,779 | -2.86% | 5천 |
|---|
| 2026.02.10 | ₩43,248 | ₩43,502 | ₩42,953 | ₩43,114 | -0.31% | 9.4천 |
|---|
| 2026.02.09 | ₩42,672 | ₩43,475 | ₩42,605 | ₩43,127 | +1.07% | 2.3만 |
|---|
| 2026.02.06 | ₩40,411 | ₩43,154 | ₩40,411 | ₩43,154 | +6.79% | 1.3만 |
|---|
| 2026.02.05 | ₩39,688 | ₩40,250 | ₩38,979 | ₩39,274 | -1.05% | 1.3만 |
|---|
| 2026.02.04 | ₩39,541 | ₩40,398 | ₩38,819 | ₩39,996 | +1.15% | 1.5만 |
|---|
| 2026.02.03 | ₩39,354 | ₩39,608 | ₩37,935 | ₩39,086 | -0.68% | 5.3천 |
|---|
| 2026.02.02 | ₩37,373 | ₩39,207 | ₩37,373 | ₩38,885 | +4.05% | 8.4천 |
|---|
| 2026.01.30 | ₩38,698 | ₩38,698 | ₩37,668 | ₩37,909 | -2.04% | 4.6천 |
|---|
| 2026.01.29 | ₩39,969 | ₩39,969 | ₩37,788 | ₩39,153 | -2.04% | 4.9천 |
|---|
| 2026.01.28 | ₩39,528 | ₩39,581 | ₩39,193 | ₩39,247 | -0.71% | 4천 |
|---|
| 2026.01.27 | ₩39,929 | ₩39,929 | ₩39,367 | ₩39,528 | -1.01% | 8.4천 |
|---|
| 2026.01.26 | ₩39,876 | ₩40,143 | ₩39,434 | ₩39,514 | -0.91% | 3.3천 |
|---|
| 2026.01.23 | ₩40,478 | ₩40,545 | ₩39,287 | ₩39,742 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩41,481 | ₩42,017 | ₩40,812 | ₩40,866 | -1.48% | 1.2만 |
|---|
| 2026.01.21 | ₩39,943 | ₩41,455 | ₩39,782 | ₩40,933 | +2.48% | 1.7만 |
|---|
| 2026.01.20 | ₩38,604 | ₩39,969 | ₩38,538 | ₩38,738 | +0.35% | 1.2만 |
|---|
| 2026.01.16 | ₩40,866 | ₩40,960 | ₩40,424 | ₩40,424 | -1.08% | 9.5천 |
|---|
| 2026.01.15 | ₩40,143 | ₩41,334 | ₩40,143 | ₩40,852 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩39,247 | ₩39,541 | ₩39,019 | ₩39,528 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩39,474 | ₩39,488 | ₩39,059 | ₩39,340 | -0.34% | 2.2천 |
|---|
| 2026.01.12 | ₩38,538 | ₩39,180 | ₩38,538 | ₩39,180 | +1.67% | 6.1천 |
|---|
| 2026.01.09 | ₩38,658 | ₩39,100 | ₩38,471 | ₩39,033 | +0.97% | 8천 |
|---|
| 2026.01.08 | ₩37,293 | ₩38,310 | ₩37,293 | ₩38,083 | +2.12% | 2.6천 |
|---|
| 2026.01.07 | ₩38,591 | ₩38,591 | ₩37,588 | ₩37,681 | -2.36% | 7.1천 |
|---|
| 2026.01.06 | ₩36,651 | ₩38,618 | ₩36,651 | ₩38,471 | +4.97% | 1.1만 |
|---|
| 2026.01.05 | ₩35,728 | ₩37,146 | ₩35,728 | ₩36,785 | +2.96% | 1.3만 |
|---|
| 2026.01.02 | ₩35,339 | ₩35,487 | ₩34,697 | ₩35,433 | +0.27% | 5.7천 |
|---|
| 2025.12.31 | ₩34,898 | ₩34,938 | ₩34,202 | ₩34,202 | -1.99% | 2.6천 |
|---|
| 2025.12.30 | ₩35,647 | ₩35,647 | ₩35,192 | ₩35,259 | -1.09% | 6.6천 |
|---|
| 2025.12.29 | ₩36,142 | ₩36,142 | ₩35,393 | ₩35,661 | -1.33% | 6.8천 |
|---|
| 2025.12.26 | ₩36,156 | ₩36,303 | ₩35,995 | ₩36,303 | +0.41% | 1.7천 |
|---|
| 2025.12.24 | ₩36,156 | ₩36,383 | ₩36,156 | ₩36,383 | +0.63% | 1.1천 |
|---|
| 2025.12.23 | ₩36,530 | ₩36,530 | ₩36,129 | ₩36,397 | -0.37% | 2.5천 |
|---|
| 2025.12.22 | ₩36,383 | ₩36,918 | ₩36,330 | ₩36,530 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩35,259 | ₩35,768 | ₩35,259 | ₩35,687 | +1.21% | 1.1만 |
|---|
| 2025.12.18 | ₩35,540 | ₩35,768 | ₩34,791 | ₩34,911 | -1.77% | 3.8천 |
|---|
| 2025.12.17 | ₩35,754 | ₩35,888 | ₩34,376 | ₩34,376 | -3.85% | 5.5천 |
|---|
| 2025.12.16 | ₩35,620 | ₩35,701 | ₩34,550 | ₩34,978 | -1.80% | 5.9천 |
|---|
| 2025.12.15 | ₩36,450 | ₩36,450 | ₩35,393 | ₩35,540 | -2.50% | 1.1만 |
|---|
| 2025.12.12 | ₩37,266 | ₩37,494 | ₩35,554 | ₩35,741 | -4.09% | 1.7만 |
|---|
| 2025.12.11 | ₩36,249 | ₩37,373 | ₩36,249 | ₩37,226 | +2.69% | 1.2만 |
|---|
| 2025.12.10 | ₩34,831 | ₩36,490 | ₩34,777 | ₩36,223 | +4.00% | 7.3천 |
|---|
| 2025.12.09 | ₩34,630 | ₩34,965 | ₩34,269 | ₩34,269 | -1.04% | 3.3천 |
|---|
| 2025.12.08 | ₩34,804 | ₩34,951 | ₩34,282 | ₩34,496 | -0.88% | 6.1천 |
|---|
| 2025.12.05 | ₩35,259 | ₩35,406 | ₩34,925 | ₩34,925 | -0.95% | 2.3천 |
|---|
| 2025.12.04 | ₩34,175 | ₩35,246 | ₩34,175 | ₩34,898 | +2.11% | 5.7천 |
|---|
| 2025.12.03 | ₩33,801 | ₩34,456 | ₩33,787 | ₩34,389 | +1.74% | 7.6천 |
|---|
| 2025.12.02 | ₩34,108 | ₩34,122 | ₩33,707 | ₩33,707 | -1.18% | 7.2천 |
|---|
| 2025.12.01 | ₩34,015 | ₩34,791 | ₩34,015 | ₩34,042 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩34,149 | ₩34,764 | ₩34,149 | ₩34,724 | +1.68% | 2.3천 |
|---|
| 2025.11.26 | ₩33,613 | ₩34,831 | ₩33,613 | ₩34,175 | +1.67% | 1.1만 |
|---|
| 2025.11.25 | ₩32,315 | ₩33,573 | ₩32,315 | ₩33,573 | +3.89% | 7.7천 |
|---|
| 2025.11.24 | ₩30,763 | ₩32,021 | ₩30,763 | ₩31,753 | +3.22% | 9천 |
|---|
| 2025.11.21 | ₩29,318 | ₩31,365 | ₩29,318 | ₩30,910 | +5.43% | 1.1만 |
|---|
| 2025.11.20 | ₩31,660 | ₩31,660 | ₩28,796 | ₩28,796 | -9.04% | 9.2천 |
|---|
| 2025.11.19 | ₩30,215 | ₩30,295 | ₩29,907 | ₩30,295 | +0.27% | 1.2천 |
|---|
| 2025.11.18 | ₩29,826 | ₩30,643 | ₩29,639 | ₩30,215 | +1.30% | 3.7천 |
|---|
| 2025.11.17 | ₩31,472 | ₩31,486 | ₩29,733 | ₩30,041 | -4.55% | 7.6천 |
|---|
| 2025.11.14 | ₩31,084 | ₩32,128 | ₩31,084 | ₩31,633 | +1.76% | 9.3천 |
|---|
| 2025.11.13 | ₩33,346 | ₩33,453 | ₩31,847 | ₩31,887 | -4.37% | 1.2만 |
|---|
| 2025.11.12 | ₩34,189 | ₩34,309 | ₩33,787 | ₩33,827 | -1.06% | 1.3만 |
|---|
| 2025.11.11 | ₩33,439 | ₩33,747 | ₩33,252 | ₩33,506 | +0.20% | 1만 |
|---|
| 2025.11.10 | ₩33,921 | ₩33,921 | ₩33,025 | ₩33,480 | -1.30% | 1.4만 |
|---|
| 2025.11.07 | ₩31,071 | ₩32,770 | ₩31,071 | ₩32,770 | +5.47% | 1.2만 |
|---|
| 2025.11.06 | ₩33,078 | ₩33,078 | ₩31,512 | ₩31,807 | -3.84% | 4.9천 |
|---|
| 2025.11.05 | ₩32,342 | ₩33,292 | ₩32,342 | ₩32,744 | +1.24% | 9.6천 |
|---|
| 2025.11.04 | ₩31,727 | ₩32,436 | ₩31,727 | ₩32,061 | +1.05% | 2.4천 |
|---|
| 2025.11.03 | ₩32,744 | ₩32,918 | ₩31,767 | ₩32,904 | +0.49% | 1.6만 |
|---|
| 2025.10.31 | ₩32,315 | ₩33,118 | ₩32,315 | ₩33,091 | +2.40% | 8.8천 |
|---|
| 2025.10.30 | ₩33,466 | ₩33,560 | ₩32,449 | ₩32,476 | -2.96% | 3.2천 |
|---|
| 2025.10.29 | ₩34,015 | ₩34,764 | ₩33,239 | ₩33,439 | -1.69% | 1.3만 |
|---|
| 2025.10.28 | ₩34,376 | ₩34,737 | ₩34,055 | ₩34,189 | -0.54% | 2.2만 |
|---|
| 2025.10.27 | ₩35,406 | ₩35,567 | ₩34,978 | ₩35,072 | -0.94% | 1.5만 |
|---|
| 2025.10.24 | ₩35,125 | ₩35,366 | ₩34,657 | ₩34,657 | -1.33% | 1.7만 |
|---|
| 2025.10.23 | ₩33,466 | ₩34,389 | ₩33,346 | ₩34,202 | +2.20% | 7천 |
|---|
| 2025.10.22 | ₩33,814 | ₩33,814 | ₩32,837 | ₩32,864 | -2.81% | 1.4만 |
|---|
| 2025.10.21 | ₩33,587 | ₩34,215 | ₩33,279 | ₩34,042 | +1.35% | 1만 |
|---|
| 2025.10.20 | ₩33,158 | ₩33,801 | ₩33,158 | ₩33,707 | +1.65% | 6.3천 |
|---|
| 2025.10.17 | ₩32,248 | ₩32,730 | ₩31,887 | ₩32,583 | +1.04% | 3.3천 |
|---|
| 2025.10.16 | ₩33,720 | ₩33,720 | ₩32,141 | ₩32,356 | -4.05% | 7.7천 |
|---|
| 2025.10.15 | ₩33,934 | ₩34,323 | ₩32,931 | ₩33,587 | -1.03% | 1.6만 |
|---|
| 2025.10.14 | ₩31,472 | ₩34,042 | ₩31,472 | ₩33,560 | +6.63% | 9.5천 |
|---|
| 2025.10.13 | ₩32,141 | ₩32,810 | ₩32,141 | ₩32,690 | +1.71% | 5.5천 |
|---|
| 2025.10.10 | ₩33,734 | ₩33,734 | ₩30,696 | ₩30,763 | -8.81% | 1.3만 |
|---|