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 | ₩42,122 | ₩42,309 | ₩42,055 | ₩42,055 | -0.16% | 1.4천 |
| 2026.10.08 | ₩40,477 | ₩41,413 | ₩40,477 | ₩41,413 | +2.31% | 4천 |
| 2026.10.07 | ₩42,577 | ₩42,577 | ₩40,517 | ₩41,039 | -3.61% | 8.4천 |
| 2026.10.06 | ₩43,018 | ₩43,459 | ₩43,018 | ₩43,138 | +0.28% | 2.6천 |
| 2026.10.05 | ₩41,454 | ₩43,219 | ₩41,454 | ₩42,523 | +2.58% | 6.6천 |
| 2026.10.02 | ₩41,815 | ₩42,470 | ₩41,815 | ₩42,109 | +0.70% | 4.7천 |
| 2026.10.01 | ₩39,782 | ₩41,026 | ₩39,448 | ₩40,959 | +2.96% | 4.4천 |
| 2026.09.30 | ₩40,237 | ₩40,250 | ₩39,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,889 |
| -0.86% |
| 8.3천 |
| 2026.09.29 | ₩40,384 | ₩40,504 | ₩39,782 | ₩40,424 | +0.10% | 8.3천 |
|---|
| 2026.09.28 | ₩40,798 | ₩40,798 | ₩39,929 | ₩40,558 | -0.59% | 4.2천 |
|---|
| 2026.09.25 | ₩41,454 | ₩41,547 | ₩41,293 | ₩41,547 | +0.23% | 1.9천 |
|---|
| 2026.09.24 | ₩41,039 | ₩41,507 | ₩40,691 | ₩41,159 | +0.29% | 3.5천 |
|---|
| 2026.09.23 | ₩41,948 | ₩42,283 | ₩41,667 | ₩41,667 | -0.67% | 1.4천 |
|---|
| 2026.09.22 | ₩42,189 | ₩42,844 | ₩42,189 | ₩42,577 | +0.92% | 2.6천 |
|---|
| 2026.09.21 | ₩41,855 | ₩42,309 | ₩41,855 | ₩42,135 | +0.67% | 2.9천 |
|---|
| 2026.09.18 | ₩42,042 | ₩42,042 | ₩41,320 | ₩41,667 | -0.89% | 2.1천 |
|---|
| 2026.09.17 | ₩42,577 | ₩42,577 | ₩42,042 | ₩42,042 | -1.26% | 4.1천 |
|---|
| 2026.09.16 | ₩42,697 | ₩42,697 | ₩40,919 | ₩41,427 | -2.98% | 1.4천 |
|---|
| 2026.09.15 | ₩42,563 | ₩42,563 | ₩42,082 | ₩42,082 | -1.13% | 1천 |
|---|
| 2026.09.14 | ₩42,831 | ₩43,125 | ₩42,657 | ₩42,657 | -0.41% | 4.6천 |
|---|
| 2026.09.11 | ₩43,820 | ₩43,927 | ₩43,727 | ₩43,927 | +0.24% | 900 |
|---|
| 2026.09.10 | ₩43,245 | ₩43,593 | ₩42,844 | ₩42,884 | -0.83% | 5천 |
|---|
| 2026.09.09 | ₩45,077 | ₩45,077 | ₩44,181 | ₩44,181 | -1.99% | 4.7천 |
|---|
| 2026.09.08 | ₩46,615 | ₩46,629 | ₩45,652 | ₩45,652 | -2.07% | 4.7천 |
|---|
| 2026.09.04 | ₩46,214 | ₩46,602 | ₩46,214 | ₩46,602 | +0.84% | 1.3천 |
|---|
| 2026.09.03 | ₩46,361 | ₩46,374 | ₩46,214 | ₩46,374 | +0.03% | 1.4천 |
|---|
| 2026.09.02 | ₩45,131 | ₩45,211 | ₩45,131 | ₩45,211 | +0.18% | 700 |
|---|
| 2026.09.01 | ₩44,930 | ₩45,265 | ₩44,275 | ₩44,275 | -1.46% | 4.5천 |
|---|
| 2026.08.31 | ₩45,880 | ₩45,880 | ₩45,826 | ₩45,826 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩47,899 | ₩47,899 | ₩46,441 | ₩46,441 | -3.04% | 5.2천 |
|---|
| 2026.08.27 | ₩48,447 | ₩48,554 | ₩47,578 | ₩48,180 | -0.55% | 2만 |
|---|
| 2026.08.26 | ₩47,417 | ₩48,474 | ₩47,417 | ₩48,206 | +1.66% | 3.7천 |
|---|
| 2026.08.25 | ₩48,367 | ₩48,367 | ₩47,137 | ₩47,337 | -2.13% | 2.5천 |
|---|
| 2026.08.24 | ₩47,805 | ₩47,805 | ₩47,070 | ₩47,351 | -0.95% | 7.9천 |
|---|
| 2026.08.21 | ₩48,567 | ₩48,701 | ₩48,046 | ₩48,474 | -0.19% | 6.1천 |
|---|
| 2026.08.20 | ₩48,554 | ₩49,035 | ₩47,805 | ₩47,979 | -1.18% | 9.6천 |
|---|
| 2026.08.19 | ₩50,226 | ₩50,226 | ₩49,035 | ₩49,035 | -2.37% | 900 |
|---|
| 2026.08.18 | ₩50,480 | ₩50,480 | ₩49,624 | ₩49,624 | -1.70% | 6.9천 |
|---|
| 2026.08.17 | ₩51,951 | ₩52,004 | ₩51,951 | ₩52,004 | +0.10% | 2.3천 |
|---|
| 2026.08.14 | ₩51,991 | ₩52,365 | ₩51,991 | ₩52,365 | +0.72% | 4.7천 |
|---|
| 2026.08.13 | ₩51,884 | ₩52,124 | ₩51,376 | ₩51,991 | +0.21% | 7천 |
|---|
| 2026.08.12 | ₩51,376 | ₩51,416 | ₩50,573 | ₩51,322 | -0.10% | 1.9천 |
|---|
| 2026.08.11 | ₩51,081 | ₩51,282 | ₩50,707 | ₩50,707 | -0.73% | 1.8천 |
|---|
| 2026.08.10 | ₩50,426 | ₩50,680 | ₩50,239 | ₩50,239 | -0.37% | 1.6천 |
|---|
| 2026.08.07 | ₩49,891 | ₩51,055 | ₩49,891 | ₩50,801 | +1.82% | 1.7천 |
|---|
| 2026.08.06 | ₩49,798 | ₩50,132 | ₩48,929 | ₩48,929 | -1.75% | 6.6천 |
|---|
| 2026.08.05 | ₩50,680 | ₩50,854 | ₩49,383 | ₩49,410 | -2.51% | 5.2천 |
|---|
| 2026.08.04 | ₩48,140 | ₩50,466 | ₩48,059 | ₩50,279 | +4.44% | 1.2만 |
|---|
| 2026.08.03 | ₩45,679 | ₩47,712 | ₩45,679 | ₩47,645 | +4.30% | 4.5천 |
|---|
| 2026.07.31 | ₩46,361 | ₩46,495 | ₩45,880 | ₩46,187 | -0.37% | 4천 |
|---|
| 2026.07.30 | ₩46,816 | ₩46,816 | ₩44,797 | ₩46,361 | -0.97% | 3.8천 |
|---|
| 2026.07.29 | ₩47,765 | ₩47,765 | ₩45,131 | ₩45,131 | -5.52% | 1.6만 |
|---|
| 2026.07.28 | ₩47,565 | ₩47,859 | ₩46,936 | ₩47,765 | +0.42% | 6.9천 |
|---|
| 2026.07.27 | ₩48,594 | ₩48,822 | ₩46,682 | ₩47,698 | -1.84% | 1.6만 |
|---|
| 2026.07.24 | ₩47,097 | ₩48,140 | ₩47,016 | ₩47,163 | +0.14% | 1.2만 |
|---|
| 2026.07.23 | ₩46,802 | ₩46,802 | ₩46,134 | ₩46,629 | -0.37% | 4.3천 |
|---|
| 2026.07.22 | ₩47,204 | ₩47,524 | ₩47,123 | ₩47,217 | +0.03% | 3.3천 |
|---|
| 2026.07.21 | ₩46,669 | ₩47,230 | ₩46,669 | ₩47,230 | +1.20% | 6.3천 |
|---|
| 2026.07.20 | ₩47,337 | ₩47,337 | ₩45,853 | ₩45,853 | -3.14% | 2.3만 |
|---|
| 2026.07.17 | ₩46,802 | ₩47,498 | ₩46,802 | ₩46,990 | +0.40% | 7.3천 |
|---|
| 2026.07.16 | ₩47,217 | ₩48,153 | ₩47,217 | ₩47,765 | +1.16% | 4.5천 |
|---|
| 2026.07.15 | ₩47,511 | ₩47,805 | ₩46,468 | ₩47,097 | -0.87% | 5.5천 |
|---|
| 2026.07.14 | ₩47,538 | ₩47,538 | ₩46,682 | ₩47,123 | -0.87% | 3.6천 |
|---|
| 2026.07.13 | ₩47,204 | ₩47,204 | ₩46,227 | ₩46,455 | -1.59% | 5.4천 |
|---|
| 2026.07.10 | ₩47,524 | ₩47,524 | ₩47,190 | ₩47,297 | -0.48% | 2.9천 |
|---|
| 2026.07.09 | ₩46,802 | ₩48,126 | ₩46,749 | ₩47,524 | +1.54% | 5.5천 |
|---|
| 2026.07.08 | ₩45,679 | ₩46,134 | ₩44,502 | ₩45,666 | -0.03% | 6.7천 |
|---|
| 2026.07.07 | ₩47,471 | ₩47,471 | ₩46,802 | ₩47,070 | -0.85% | 7.8천 |
|---|
| 2026.07.06 | ₩48,808 | ₩48,969 | ₩48,741 | ₩48,741 | -0.14% | 5.6천 |
|---|
| 2026.07.02 | ₩50,319 | ₩50,319 | ₩47,324 | ₩48,099 | -4.41% | 1.3만 |
|---|
| 2026.07.01 | ₩50,145 | ₩50,145 | ₩48,808 | ₩48,808 | -2.67% | 7.8천 |
|---|
| 2026.06.30 | ₩49,035 | ₩50,359 | ₩49,035 | ₩50,185 | +2.35% | 1.2만 |
|---|
| 2026.06.29 | ₩48,487 | ₩49,142 | ₩47,605 | ₩49,142 | +1.35% | 1.1만 |
|---|
| 2026.06.26 | ₩48,715 | ₩48,808 | ₩48,059 | ₩48,608 | -0.22% | 1.1만 |
|---|
| 2026.06.25 | ₩49,089 | ₩50,145 | ₩48,808 | ₩49,035 | -0.11% | 9.3천 |
|---|
| 2026.06.24 | ₩47,725 | ₩48,567 | ₩47,725 | ₩47,819 | +0.20% | 2천 |
|---|
| 2026.06.23 | ₩46,468 | ₩48,073 | ₩46,134 | ₩47,163 | +1.50% | 7.1천 |
|---|
| 2026.06.22 | ₩48,300 | ₩48,661 | ₩48,166 | ₩48,594 | +0.61% | 3.7천 |
|---|
| 2026.06.18 | ₩48,273 | ₩48,273 | ₩47,591 | ₩47,966 | -0.64% | 1.3천 |
|---|
| 2026.06.17 | ₩48,460 | ₩49,437 | ₩46,254 | ₩46,522 | -4.00% | 5.6천 |
|---|
| 2026.06.16 | ₩49,437 | ₩49,664 | ₩48,300 | ₩48,300 | -2.30% | 5.9천 |
|---|
| 2026.06.15 | ₩50,226 | ₩50,226 | ₩48,768 | ₩48,781 | -2.88% | 9.1천 |
|---|
| 2026.06.12 | ₩47,859 | ₩48,862 | ₩47,859 | ₩48,273 | +0.87% | 7천 |
|---|
| 2026.06.11 | ₩45,465 | ₩47,498 | ₩44,957 | ₩47,230 | +3.88% | 1만 |
|---|
| 2026.06.10 | ₩46,094 | ₩46,842 | ₩44,128 | ₩44,128 | -4.26% | 1.3만 |
|---|
| 2026.06.09 | ₩45,706 | ₩47,471 | ₩43,272 | ₩45,973 | +0.59% | 1.8만 |
|---|
| 2026.06.08 | ₩44,850 | ₩45,612 | ₩44,797 | ₩44,904 | +0.12% | 7.3천 |
|---|
| 2026.06.05 | ₩46,468 | ₩46,468 | ₩44,462 | ₩44,716 | -3.77% | 4.1천 |
|---|
| 2026.06.04 | ₩47,070 | ₩47,417 | ₩47,070 | ₩47,417 | +0.74% | 3.2천 |
|---|
| 2026.06.03 | ₩46,254 | ₩47,190 | ₩46,254 | ₩46,963 | +1.53% | 1.3천 |
|---|
| 2026.06.02 | ₩45,933 | ₩46,976 | ₩45,933 | ₩46,976 | +2.27% | 1.3천 |
|---|
| 2026.06.01 | ₩45,612 | ₩46,027 | ₩44,797 | ₩45,826 | +0.47% | 7.7천 |
|---|
| 2026.05.29 | ₩46,201 | ₩46,254 | ₩45,465 | ₩45,880 | -0.69% | 5.7천 |
|---|
| 2026.05.28 | ₩44,823 | ₩46,147 | ₩44,462 | ₩45,666 | +1.88% | 3.3천 |
|---|
| 2026.05.27 | ₩46,575 | ₩46,575 | ₩45,599 | ₩45,599 | -2.10% | 7.6천 |
|---|
| 2026.05.26 | ₩45,572 | ₩46,067 | ₩44,837 | ₩46,067 | +1.09% | 1.1만 |
|---|
| 2026.05.22 | ₩43,285 | ₩44,034 | ₩43,285 | ₩44,034 | +1.73% | 8.2천 |
|---|
| 2026.05.21 | ₩42,497 | ₩43,299 | ₩41,280 | ₩42,991 | +1.16% | 7.9천 |
|---|
| 2026.05.20 | ₩40,384 | ₩42,884 | ₩40,384 | ₩42,884 | +6.19% | 2.1천 |
|---|
| 2026.05.19 | ₩40,344 | ₩40,785 | ₩40,344 | ₩40,491 | +0.36% | 4.1천 |
|---|
| 2026.05.18 | ₩42,149 | ₩42,791 | ₩41,454 | ₩41,761 | -0.92% | 1.1만 |
|---|
| 2026.05.15 | ₩42,791 | ₩42,791 | ₩41,895 | ₩41,895 | -2.09% | 1.6만 |
|---|
| 2026.05.14 | ₩44,355 | ₩44,583 | ₩43,820 | ₩44,141 | -0.48% | 9.8천 |
|---|
| 2026.05.13 | ₩42,991 | ₩43,794 | ₩42,991 | ₩43,593 | +1.40% | 1.6천 |
|---|
| 2026.05.12 | ₩44,275 | ₩44,275 | ₩42,550 | ₩43,967 | -0.69% | 4.2천 |
|---|
| 2026.05.11 | ₩45,251 | ₩45,251 | ₩44,797 | ₩44,797 | -1.00% | 1.9천 |
|---|
| 2026.05.08 | ₩45,051 | ₩45,198 | ₩45,051 | ₩45,198 | +0.33% | 800 |
|---|
| 2026.05.07 | ₩47,056 | ₩47,056 | ₩44,569 | ₩44,583 | -5.26% | 1.3만 |
|---|
| 2026.05.06 | ₩45,051 | ₩46,588 | ₩45,051 | ₩46,588 | +3.41% | 6.6천 |
|---|
| 2026.05.05 | ₩43,125 | ₩44,248 | ₩43,045 | ₩44,008 | +2.05% | 1만 |
|---|
| 2026.05.04 | ₩42,697 | ₩43,125 | ₩41,975 | ₩42,363 | -0.78% | 2.8천 |
|---|
| 2026.05.01 | ₩43,673 | ₩43,727 | ₩43,085 | ₩43,272 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩41,413 | ₩43,326 | ₩41,413 | ₩43,299 | +4.55% | 5.1천 |
|---|
| 2026.04.29 | ₩41,761 | ₩41,761 | ₩40,919 | ₩41,226 | -1.28% | 2.2천 |
|---|
| 2026.04.28 | ₩42,002 | ₩42,162 | ₩41,988 | ₩42,055 | +0.13% | 2.1천 |
|---|
| 2026.04.27 | ₩43,526 | ₩43,526 | ₩43,459 | ₩43,473 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩42,911 | ₩43,754 | ₩42,911 | ₩43,406 | +1.15% | 6.8천 |
|---|
| 2026.04.23 | ₩42,991 | ₩43,553 | ₩41,734 | ₩43,098 | +0.25% | 1.2만 |
|---|
| 2026.04.22 | ₩44,690 | ₩44,690 | ₩42,884 | ₩43,085 | -3.59% | 1.8만 |
|---|
| 2026.04.21 | ₩44,930 | ₩45,719 | ₩43,486 | ₩43,580 | -3.01% | 1.1만 |
|---|
| 2026.04.20 | ₩43,847 | ₩44,489 | ₩43,339 | ₩44,369 | +1.19% | 1.2만 |
|---|
| 2026.04.17 | ₩42,858 | ₩44,435 | ₩42,858 | ₩43,633 | +1.81% | 2.7만 |
|---|
| 2026.04.16 | ₩41,440 | ₩41,440 | ₩40,237 | ₩41,186 | -0.61% | 3.3만 |
|---|
| 2026.04.15 | ₩41,454 | ₩41,520 | ₩40,852 | ₩41,039 | -1.00% | 8.3천 |
|---|
| 2026.04.14 | ₩41,400 | ₩41,601 | ₩41,092 | ₩41,360 | -0.10% | 6.5천 |
|---|
| 2026.04.13 | ₩38,980 | ₩40,812 | ₩38,980 | ₩40,812 | +4.70% | 1.4만 |
|---|
| 2026.04.10 | ₩39,942 | ₩39,942 | ₩39,408 | ₩39,501 | -1.10% | 6.5천 |
|---|
| 2026.04.09 | ₩39,381 | ₩40,384 | ₩39,167 | ₩39,983 | +1.53% | 1만 |
|---|
| 2026.04.08 | ₩40,130 | ₩40,344 | ₩39,381 | ₩39,595 | -1.33% | 1.2만 |
|---|
| 2026.04.07 | ₩36,305 | ₩36,693 | ₩35,944 | ₩36,546 | +0.66% | 1.3만 |
|---|
| 2026.04.06 | ₩35,971 | ₩36,426 | ₩35,784 | ₩36,399 | +1.19% | 7.7천 |
|---|
| 2026.04.02 | ₩33,965 | ₩36,252 | ₩33,965 | ₩35,891 | +5.67% | 6천 |
|---|
| 2026.04.01 | ₩35,704 | ₩36,586 | ₩35,704 | ₩35,891 | +0.52% | 9.5천 |
|---|
| 2026.03.31 | ₩33,149 | ₩35,062 | ₩33,149 | ₩34,901 | +5.28% | 1.3만 |
|---|
| 2026.03.30 | ₩33,724 | ₩33,912 | ₩31,973 | ₩32,133 | -4.72% | 2.7만 |
|---|
| 2026.03.27 | ₩34,099 | ₩34,152 | ₩32,869 | ₩33,042 | -3.10% | 2.5만 |
|---|
| 2026.03.26 | ₩35,690 | ₩36,279 | ₩34,660 | ₩34,808 | -2.47% | 2만 |
|---|
| 2026.03.25 | ₩36,479 | ₩36,706 | ₩35,770 | ₩36,238 | -0.66% | 6.7천 |
|---|
| 2026.03.24 | ₩34,179 | ₩35,944 | ₩33,644 | ₩35,436 | +3.68% | 3.2천 |
|---|
| 2026.03.23 | ₩34,099 | ₩36,172 | ₩34,099 | ₩34,687 | +1.73% | 3.2만 |
|---|
| 2026.03.20 | ₩34,233 | ₩34,233 | ₩32,227 | ₩32,775 | -4.26% | 1.6만 |
|---|
| 2026.03.19 | ₩34,326 | ₩35,182 | ₩34,112 | ₩35,182 | +2.49% | 7.7천 |
|---|
| 2026.03.18 | ₩35,436 | ₩36,332 | ₩34,968 | ₩34,968 | -1.32% | 6.5천 |
|---|
| 2026.03.17 | ₩36,105 | ₩36,573 | ₩35,717 | ₩35,944 | -0.44% | 5.6천 |
|---|
| 2026.03.16 | ₩35,169 | ₩36,038 | ₩34,981 | ₩34,981 | -0.53% | 1.5만 |
|---|
| 2026.03.13 | ₩34,995 | ₩35,623 | ₩33,912 | ₩34,286 | -2.03% | 2.1만 |
|---|
| 2026.03.12 | ₩35,597 | ₩35,810 | ₩34,299 | ₩34,299 | -3.64% | 2.1만 |
|---|
| 2026.03.11 | ₩36,439 | ₩37,121 | ₩36,118 | ₩36,693 | +0.70% | 4.2천 |
|---|
| 2026.03.10 | ₩37,215 | ₩38,565 | ₩37,014 | ₩37,041 | -0.47% | 7.9천 |
|---|
| 2026.03.09 | ₩35,530 | ₩37,495 | ₩34,072 | ₩37,495 | +5.53% | 2.2만 |
|---|
| 2026.03.06 | ₩36,840 | ₩37,094 | ₩36,118 | ₩36,439 | -1.09% | 1.8만 |
|---|
| 2026.03.05 | ₩40,183 | ₩40,277 | ₩38,619 | ₩39,394 | -1.96% | 2.2만 |
|---|
| 2026.03.04 | ₩41,895 | ₩41,895 | ₩40,250 | ₩41,052 | -2.01% | 4.3천 |
|---|
| 2026.03.03 | ₩41,413 | ₩41,413 | ₩38,418 | ₩41,052 | -0.87% | 2.4만 |
|---|
| 2026.03.02 | ₩40,959 | ₩43,406 | ₩40,959 | ₩43,339 | +5.81% | 3.2만 |
|---|
| 2026.02.27 | ₩42,296 | ₩42,296 | ₩41,387 | ₩42,229 | -0.16% | 1만 |
|---|
| 2026.02.26 | ₩43,419 | ₩43,459 | ₩41,962 | ₩43,352 | -0.15% | 2.8만 |
|---|
| 2026.02.25 | ₩43,312 | ₩44,088 | ₩41,988 | ₩42,817 | -1.14% | 8.8천 |
|---|
| 2026.02.24 | ₩41,841 | ₩42,510 | ₩41,614 | ₩42,336 | +1.18% | 5.7천 |
|---|
| 2026.02.23 | ₩43,232 | ₩43,232 | ₩40,785 | ₩41,199 | -4.70% | 1.5만 |
|---|
| 2026.02.20 | ₩42,537 | ₩44,262 | ₩42,537 | ₩43,513 | +2.29% | 1.4만 |
|---|
| 2026.02.19 | ₩42,497 | ₩42,831 | ₩41,788 | ₩42,831 | +0.79% | 2.2만 |
|---|
| 2026.02.18 | ₩43,112 | ₩43,687 | ₩42,483 | ₩42,844 | -0.62% | 1.2만 |
|---|
| 2026.02.17 | ₩42,256 | ₩42,470 | ₩40,985 | ₩42,189 | -0.16% | 4.8천 |
|---|
| 2026.02.13 | ₩41,159 | ₩42,697 | ₩40,865 | ₩42,055 | +2.18% | 7.4천 |
|---|
| 2026.02.12 | ₩43,647 | ₩44,288 | ₩40,384 | ₩40,932 | -6.22% | 3.8만 |
|---|
| 2026.02.11 | ₩44,008 | ₩44,008 | ₩42,256 | ₩42,751 | -2.86% | 5천 |
|---|
| 2026.02.10 | ₩43,219 | ₩43,473 | ₩42,924 | ₩43,085 | -0.31% | 9.4천 |
|---|
| 2026.02.09 | ₩42,644 | ₩43,446 | ₩42,577 | ₩43,098 | +1.07% | 2.3만 |
|---|
| 2026.02.06 | ₩40,384 | ₩43,125 | ₩40,384 | ₩43,125 | +6.79% | 1.3만 |
|---|
| 2026.02.05 | ₩39,662 | ₩40,223 | ₩38,953 | ₩39,247 | -1.05% | 1.3만 |
|---|
| 2026.02.04 | ₩39,515 | ₩40,370 | ₩38,792 | ₩39,969 | +1.15% | 1.5만 |
|---|
| 2026.02.03 | ₩39,327 | ₩39,581 | ₩37,910 | ₩39,060 | -0.68% | 5.3천 |
|---|
| 2026.02.02 | ₩37,348 | ₩39,180 | ₩37,348 | ₩38,859 | +4.05% | 8.4천 |
|---|
| 2026.01.30 | ₩38,672 | ₩38,672 | ₩37,642 | ₩37,883 | -2.04% | 4.6천 |
|---|
| 2026.01.29 | ₩39,942 | ₩39,942 | ₩37,763 | ₩39,127 | -2.04% | 4.9천 |
|---|
| 2026.01.28 | ₩39,501 | ₩39,555 | ₩39,167 | ₩39,220 | -0.71% | 4천 |
|---|
| 2026.01.27 | ₩39,902 | ₩39,902 | ₩39,341 | ₩39,501 | -1.01% | 8.4천 |
|---|
| 2026.01.26 | ₩39,849 | ₩40,116 | ₩39,408 | ₩39,488 | -0.91% | 3.3천 |
|---|
| 2026.01.23 | ₩40,451 | ₩40,517 | ₩39,260 | ₩39,715 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩41,454 | ₩41,988 | ₩40,785 | ₩40,838 | -1.48% | 1.2만 |
|---|
| 2026.01.21 | ₩39,916 | ₩41,427 | ₩39,755 | ₩40,905 | +2.48% | 1.7만 |
|---|
| 2026.01.20 | ₩38,579 | ₩39,942 | ₩38,512 | ₩38,712 | +0.35% | 1.2만 |
|---|
| 2026.01.16 | ₩40,838 | ₩40,932 | ₩40,397 | ₩40,397 | -1.08% | 9.5천 |
|---|
| 2026.01.15 | ₩40,116 | ₩41,306 | ₩40,116 | ₩40,825 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩39,220 | ₩39,515 | ₩38,993 | ₩39,501 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩39,448 | ₩39,461 | ₩39,033 | ₩39,314 | -0.34% | 2.2천 |
|---|
| 2026.01.12 | ₩38,512 | ₩39,154 | ₩38,512 | ₩39,154 | +1.67% | 6.1천 |
|---|
| 2026.01.09 | ₩38,632 | ₩39,073 | ₩38,445 | ₩39,006 | +0.97% | 8천 |
|---|
| 2026.01.08 | ₩37,268 | ₩38,284 | ₩37,268 | ₩38,057 | +2.12% | 2.6천 |
|---|
| 2026.01.07 | ₩38,565 | ₩38,565 | ₩37,562 | ₩37,656 | -2.36% | 7.1천 |
|---|
| 2026.01.06 | ₩36,626 | ₩38,592 | ₩36,626 | ₩38,445 | +4.97% | 1.1만 |
|---|
| 2026.01.05 | ₩35,704 | ₩37,121 | ₩35,704 | ₩36,760 | +2.96% | 1.3만 |
|---|
| 2026.01.02 | ₩35,316 | ₩35,463 | ₩34,674 | ₩35,409 | +0.27% | 5.7천 |
|---|
| 2025.12.31 | ₩34,874 | ₩34,915 | ₩34,179 | ₩34,179 | -1.99% | 2.6천 |
|---|
| 2025.12.30 | ₩35,623 | ₩35,623 | ₩35,169 | ₩35,235 | -1.09% | 6.6천 |
|---|
| 2025.12.29 | ₩36,118 | ₩36,118 | ₩35,369 | ₩35,637 | -1.33% | 6.8천 |
|---|
| 2025.12.26 | ₩36,131 | ₩36,279 | ₩35,971 | ₩36,279 | +0.41% | 1.7천 |
|---|
| 2025.12.24 | ₩36,131 | ₩36,359 | ₩36,131 | ₩36,359 | +0.63% | 1.1천 |
|---|
| 2025.12.23 | ₩36,506 | ₩36,506 | ₩36,105 | ₩36,372 | -0.37% | 2.5천 |
|---|
| 2025.12.22 | ₩36,359 | ₩36,894 | ₩36,305 | ₩36,506 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩35,235 | ₩35,744 | ₩35,235 | ₩35,663 | +1.21% | 1.1만 |
|---|
| 2025.12.18 | ₩35,516 | ₩35,744 | ₩34,767 | ₩34,888 | -1.77% | 3.8천 |
|---|
| 2025.12.17 | ₩35,730 | ₩35,864 | ₩34,353 | ₩34,353 | -3.85% | 5.5천 |
|---|
| 2025.12.16 | ₩35,597 | ₩35,677 | ₩34,527 | ₩34,955 | -1.80% | 5.9천 |
|---|
| 2025.12.15 | ₩36,426 | ₩36,426 | ₩35,369 | ₩35,516 | -2.50% | 1.1만 |
|---|
| 2025.12.12 | ₩37,241 | ₩37,469 | ₩35,530 | ₩35,717 | -4.09% | 1.7만 |
|---|
| 2025.12.11 | ₩36,225 | ₩37,348 | ₩36,225 | ₩37,201 | +2.69% | 1.2만 |
|---|
| 2025.12.10 | ₩34,808 | ₩36,466 | ₩34,754 | ₩36,198 | +4.00% | 7.3천 |
|---|
| 2025.12.09 | ₩34,607 | ₩34,941 | ₩34,246 | ₩34,246 | -1.04% | 3.3천 |
|---|
| 2025.12.08 | ₩34,781 | ₩34,928 | ₩34,259 | ₩34,473 | -0.88% | 6.1천 |
|---|
| 2025.12.05 | ₩35,235 | ₩35,383 | ₩34,901 | ₩34,901 | -0.95% | 2.3천 |
|---|
| 2025.12.04 | ₩34,152 | ₩35,222 | ₩34,152 | ₩34,874 | +2.11% | 5.7천 |
|---|
| 2025.12.03 | ₩33,778 | ₩34,433 | ₩33,765 | ₩34,366 | +1.74% | 7.6천 |
|---|
| 2025.12.02 | ₩34,085 | ₩34,099 | ₩33,684 | ₩33,684 | -1.18% | 7.2천 |
|---|
| 2025.12.01 | ₩33,992 | ₩34,767 | ₩33,992 | ₩34,019 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩34,126 | ₩34,741 | ₩34,126 | ₩34,701 | +1.68% | 2.3천 |
|---|
| 2025.11.26 | ₩33,591 | ₩34,808 | ₩33,591 | ₩34,152 | +1.67% | 1.1만 |
|---|
| 2025.11.25 | ₩32,294 | ₩33,551 | ₩32,294 | ₩33,551 | +3.89% | 7.7천 |
|---|
| 2025.11.24 | ₩30,742 | ₩31,999 | ₩30,742 | ₩31,732 | +3.22% | 9천 |
|---|
| 2025.11.21 | ₩29,298 | ₩31,344 | ₩29,298 | ₩30,890 | +5.43% | 1.1만 |
|---|
| 2025.11.20 | ₩31,638 | ₩31,638 | ₩28,777 | ₩28,777 | -9.04% | 9.2천 |
|---|
| 2025.11.19 | ₩30,194 | ₩30,274 | ₩29,887 | ₩30,274 | +0.27% | 1.2천 |
|---|
| 2025.11.18 | ₩29,806 | ₩30,622 | ₩29,619 | ₩30,194 | +1.30% | 3.7천 |
|---|
| 2025.11.17 | ₩31,451 | ₩31,465 | ₩29,713 | ₩30,020 | -4.55% | 7.6천 |
|---|
| 2025.11.14 | ₩31,063 | ₩32,106 | ₩31,063 | ₩31,612 | +1.76% | 9.3천 |
|---|
| 2025.11.13 | ₩33,323 | ₩33,430 | ₩31,826 | ₩31,866 | -4.37% | 1.2만 |
|---|
| 2025.11.12 | ₩34,166 | ₩34,286 | ₩33,765 | ₩33,805 | -1.06% | 1.3만 |
|---|
| 2025.11.11 | ₩33,417 | ₩33,724 | ₩33,230 | ₩33,484 | +0.20% | 1만 |
|---|
| 2025.11.10 | ₩33,898 | ₩33,898 | ₩33,002 | ₩33,457 | -1.30% | 1.4만 |
|---|
| 2025.11.07 | ₩31,050 | ₩32,748 | ₩31,050 | ₩32,748 | +5.47% | 1.2만 |
|---|
| 2025.11.06 | ₩33,056 | ₩33,056 | ₩31,491 | ₩31,785 | -3.84% | 4.9천 |
|---|
| 2025.11.05 | ₩32,320 | ₩33,270 | ₩32,320 | ₩32,722 | +1.24% | 9.6천 |
|---|
| 2025.11.04 | ₩31,705 | ₩32,414 | ₩31,705 | ₩32,040 | +1.05% | 2.4천 |
|---|
| 2025.11.03 | ₩32,722 | ₩32,895 | ₩31,745 | ₩32,882 | +0.49% | 1.6만 |
|---|
| 2025.10.31 | ₩32,294 | ₩33,096 | ₩32,294 | ₩33,069 | +2.40% | 8.8천 |
|---|
| 2025.10.30 | ₩33,444 | ₩33,537 | ₩32,427 | ₩32,454 | -2.96% | 3.2천 |
|---|
| 2025.10.29 | ₩33,992 | ₩34,741 | ₩33,216 | ₩33,417 | -1.69% | 1.3만 |
|---|
| 2025.10.28 | ₩34,353 | ₩34,714 | ₩34,032 | ₩34,166 | -0.54% | 2.2만 |
|---|
| 2025.10.27 | ₩35,383 | ₩35,543 | ₩34,955 | ₩35,048 | -0.94% | 1.5만 |
|---|
| 2025.10.24 | ₩35,102 | ₩35,342 | ₩34,634 | ₩34,634 | -1.33% | 1.7만 |
|---|
| 2025.10.23 | ₩33,444 | ₩34,366 | ₩33,323 | ₩34,179 | +2.20% | 7천 |
|---|
| 2025.10.22 | ₩33,791 | ₩33,791 | ₩32,815 | ₩32,842 | -2.81% | 1.4만 |
|---|
| 2025.10.21 | ₩33,564 | ₩34,192 | ₩33,256 | ₩34,019 | +1.35% | 1만 |
|---|
| 2025.10.20 | ₩33,136 | ₩33,778 | ₩33,136 | ₩33,684 | +1.65% | 6.3천 |
|---|
| 2025.10.17 | ₩32,227 | ₩32,708 | ₩31,866 | ₩32,561 | +1.04% | 3.3천 |
|---|
| 2025.10.16 | ₩33,698 | ₩33,698 | ₩32,120 | ₩32,334 | -4.05% | 7.7천 |
|---|
| 2025.10.15 | ₩33,912 | ₩34,299 | ₩32,909 | ₩33,564 | -1.03% | 1.6만 |
|---|
| 2025.10.14 | ₩31,451 | ₩34,019 | ₩31,451 | ₩33,537 | +6.63% | 9.5천 |
|---|
| 2025.10.13 | ₩32,120 | ₩32,788 | ₩32,120 | ₩32,668 | +1.71% | 5.5천 |
|---|
| 2025.10.10 | ₩33,711 | ₩33,711 | ₩30,676 | ₩30,742 | -8.81% | 1.3만 |
|---|