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 | ₩42,238 | ₩42,426 | ₩42,171 | ₩42,171 | -0.16% | 1.4천 |
| 2026.10.08 | ₩40,589 | ₩41,528 | ₩40,589 | ₩41,528 | +2.31% | 4천 |
| 2026.10.07 | ₩42,694 | ₩42,694 | ₩40,629 | ₩41,152 | -3.61% | 8.4천 |
| 2026.10.06 | ₩43,137 | ₩43,579 | ₩43,137 | ₩43,257 | +0.28% | 2.6천 |
| 2026.10.05 | ₩41,568 | ₩43,338 | ₩41,568 | ₩42,641 | +2.58% | 6.6천 |
| 2026.10.02 | ₩41,930 | ₩42,587 | ₩41,930 | ₩42,225 | +0.70% | 4.7천 |
| 2026.10.01 | ₩39,892 | ₩41,139 | ₩39,557 | ₩41,072 | +2.96% | 4.4천 |
| 2026.09.30 | ₩40,348 | ₩40,361 | ₩39,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,999 |
| -0.86% |
| 8.3천 |
| 2026.09.29 | ₩40,495 | ₩40,616 | ₩39,892 | ₩40,535 | +0.10% | 8.3천 |
|---|
| 2026.09.28 | ₩40,911 | ₩40,911 | ₩40,039 | ₩40,669 | -0.59% | 4.2천 |
|---|
| 2026.09.25 | ₩41,568 | ₩41,662 | ₩41,407 | ₩41,662 | +0.23% | 1.9천 |
|---|
| 2026.09.24 | ₩41,152 | ₩41,622 | ₩40,804 | ₩41,273 | +0.29% | 3.5천 |
|---|
| 2026.09.23 | ₩42,064 | ₩42,399 | ₩41,782 | ₩41,782 | -0.67% | 1.4천 |
|---|
| 2026.09.22 | ₩42,305 | ₩42,962 | ₩42,305 | ₩42,694 | +0.92% | 2.6천 |
|---|
| 2026.09.21 | ₩41,970 | ₩42,426 | ₩41,970 | ₩42,252 | +0.67% | 2.9천 |
|---|
| 2026.09.18 | ₩42,158 | ₩42,158 | ₩41,434 | ₩41,782 | -0.89% | 2.1천 |
|---|
| 2026.09.17 | ₩42,694 | ₩42,694 | ₩42,158 | ₩42,158 | -1.26% | 4.1천 |
|---|
| 2026.09.16 | ₩42,815 | ₩42,815 | ₩41,032 | ₩41,541 | -2.98% | 1.4천 |
|---|
| 2026.09.15 | ₩42,681 | ₩42,681 | ₩42,198 | ₩42,198 | -1.13% | 1천 |
|---|
| 2026.09.14 | ₩42,949 | ₩43,244 | ₩42,775 | ₩42,775 | -0.41% | 4.6천 |
|---|
| 2026.09.11 | ₩43,941 | ₩44,049 | ₩43,847 | ₩44,049 | +0.24% | 900 |
|---|
| 2026.09.10 | ₩43,365 | ₩43,713 | ₩42,962 | ₩43,003 | -0.83% | 5천 |
|---|
| 2026.09.09 | ₩45,202 | ₩45,202 | ₩44,303 | ₩44,303 | -1.99% | 4.7천 |
|---|
| 2026.09.08 | ₩46,744 | ₩46,757 | ₩45,778 | ₩45,778 | -2.07% | 4.7천 |
|---|
| 2026.09.04 | ₩46,342 | ₩46,730 | ₩46,342 | ₩46,730 | +0.84% | 1.3천 |
|---|
| 2026.09.03 | ₩46,489 | ₩46,502 | ₩46,342 | ₩46,502 | +0.03% | 1.4천 |
|---|
| 2026.09.02 | ₩45,255 | ₩45,336 | ₩45,255 | ₩45,336 | +0.18% | 700 |
|---|
| 2026.09.01 | ₩45,054 | ₩45,389 | ₩44,397 | ₩44,397 | -1.46% | 4.5천 |
|---|
| 2026.08.31 | ₩46,006 | ₩46,006 | ₩45,953 | ₩45,953 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩48,031 | ₩48,031 | ₩46,569 | ₩46,569 | -3.04% | 5.2천 |
|---|
| 2026.08.27 | ₩48,581 | ₩48,688 | ₩47,709 | ₩48,313 | -0.55% | 2만 |
|---|
| 2026.08.26 | ₩47,548 | ₩48,608 | ₩47,548 | ₩48,339 | +1.66% | 3.7천 |
|---|
| 2026.08.25 | ₩48,500 | ₩48,500 | ₩47,267 | ₩47,468 | -2.13% | 2.5천 |
|---|
| 2026.08.24 | ₩47,937 | ₩47,937 | ₩47,200 | ₩47,481 | -0.95% | 7.9천 |
|---|
| 2026.08.21 | ₩48,701 | ₩48,836 | ₩48,179 | ₩48,608 | -0.19% | 6.1천 |
|---|
| 2026.08.20 | ₩48,688 | ₩49,171 | ₩47,937 | ₩48,111 | -1.18% | 9.6천 |
|---|
| 2026.08.19 | ₩50,364 | ₩50,364 | ₩49,171 | ₩49,171 | -2.37% | 900 |
|---|
| 2026.08.18 | ₩50,619 | ₩50,619 | ₩49,761 | ₩49,761 | -1.70% | 6.9천 |
|---|
| 2026.08.17 | ₩52,094 | ₩52,148 | ₩52,094 | ₩52,148 | +0.10% | 2.3천 |
|---|
| 2026.08.14 | ₩52,134 | ₩52,510 | ₩52,134 | ₩52,510 | +0.72% | 4.7천 |
|---|
| 2026.08.13 | ₩52,027 | ₩52,268 | ₩51,517 | ₩52,134 | +0.21% | 7천 |
|---|
| 2026.08.12 | ₩51,517 | ₩51,558 | ₩50,713 | ₩51,464 | -0.10% | 1.9천 |
|---|
| 2026.08.11 | ₩51,222 | ₩51,424 | ₩50,847 | ₩50,847 | -0.73% | 1.8천 |
|---|
| 2026.08.10 | ₩50,565 | ₩50,820 | ₩50,378 | ₩50,378 | -0.37% | 1.6천 |
|---|
| 2026.08.07 | ₩50,029 | ₩51,196 | ₩50,029 | ₩50,941 | +1.82% | 1.7천 |
|---|
| 2026.08.06 | ₩49,935 | ₩50,270 | ₩49,064 | ₩49,064 | -1.75% | 6.6천 |
|---|
| 2026.08.05 | ₩50,820 | ₩50,994 | ₩49,519 | ₩49,546 | -2.51% | 5.2천 |
|---|
| 2026.08.04 | ₩48,272 | ₩50,606 | ₩48,192 | ₩50,418 | +4.44% | 1.2만 |
|---|
| 2026.08.03 | ₩45,805 | ₩47,843 | ₩45,805 | ₩47,776 | +4.30% | 4.5천 |
|---|
| 2026.07.31 | ₩46,489 | ₩46,623 | ₩46,006 | ₩46,315 | -0.37% | 4천 |
|---|
| 2026.07.30 | ₩46,945 | ₩46,945 | ₩44,920 | ₩46,489 | -0.97% | 3.8천 |
|---|
| 2026.07.29 | ₩47,897 | ₩47,897 | ₩45,255 | ₩45,255 | -5.52% | 1.6만 |
|---|
| 2026.07.28 | ₩47,696 | ₩47,991 | ₩47,066 | ₩47,897 | +0.42% | 6.9천 |
|---|
| 2026.07.27 | ₩48,728 | ₩48,956 | ₩46,811 | ₩47,830 | -1.84% | 1.6만 |
|---|
| 2026.07.24 | ₩47,226 | ₩48,272 | ₩47,146 | ₩47,294 | +0.14% | 1.2만 |
|---|
| 2026.07.23 | ₩46,932 | ₩46,932 | ₩46,261 | ₩46,757 | -0.37% | 4.3천 |
|---|
| 2026.07.22 | ₩47,334 | ₩47,656 | ₩47,253 | ₩47,347 | +0.03% | 3.3천 |
|---|
| 2026.07.21 | ₩46,797 | ₩47,361 | ₩46,797 | ₩47,361 | +1.20% | 6.3천 |
|---|
| 2026.07.20 | ₩47,468 | ₩47,468 | ₩45,979 | ₩45,979 | -3.14% | 2.3만 |
|---|
| 2026.07.17 | ₩46,932 | ₩47,629 | ₩46,932 | ₩47,119 | +0.40% | 7.3천 |
|---|
| 2026.07.16 | ₩47,347 | ₩48,286 | ₩47,347 | ₩47,897 | +1.16% | 4.5천 |
|---|
| 2026.07.15 | ₩47,642 | ₩47,937 | ₩46,596 | ₩47,226 | -0.87% | 5.5천 |
|---|
| 2026.07.14 | ₩47,669 | ₩47,669 | ₩46,811 | ₩47,253 | -0.87% | 3.6천 |
|---|
| 2026.07.13 | ₩47,334 | ₩47,334 | ₩46,355 | ₩46,583 | -1.59% | 5.4천 |
|---|
| 2026.07.10 | ₩47,656 | ₩47,656 | ₩47,320 | ₩47,428 | -0.48% | 2.9천 |
|---|
| 2026.07.09 | ₩46,932 | ₩48,259 | ₩46,878 | ₩47,656 | +1.54% | 5.5천 |
|---|
| 2026.07.08 | ₩45,805 | ₩46,261 | ₩44,625 | ₩45,792 | -0.03% | 6.7천 |
|---|
| 2026.07.07 | ₩47,602 | ₩47,602 | ₩46,932 | ₩47,200 | -0.85% | 7.8천 |
|---|
| 2026.07.06 | ₩48,943 | ₩49,104 | ₩48,876 | ₩48,876 | -0.14% | 5.6천 |
|---|
| 2026.07.02 | ₩50,458 | ₩50,458 | ₩47,454 | ₩48,232 | -4.41% | 1.3만 |
|---|
| 2026.07.01 | ₩50,284 | ₩50,284 | ₩48,943 | ₩48,943 | -2.67% | 7.8천 |
|---|
| 2026.06.30 | ₩49,171 | ₩50,498 | ₩49,171 | ₩50,324 | +2.35% | 1.2만 |
|---|
| 2026.06.29 | ₩48,621 | ₩49,278 | ₩47,736 | ₩49,278 | +1.35% | 1.1만 |
|---|
| 2026.06.26 | ₩48,849 | ₩48,943 | ₩48,192 | ₩48,742 | -0.22% | 1.1만 |
|---|
| 2026.06.25 | ₩49,224 | ₩50,284 | ₩48,943 | ₩49,171 | -0.11% | 9.3천 |
|---|
| 2026.06.24 | ₩47,857 | ₩48,701 | ₩47,857 | ₩47,951 | +0.20% | 2천 |
|---|
| 2026.06.23 | ₩46,596 | ₩48,205 | ₩46,261 | ₩47,294 | +1.50% | 7.1천 |
|---|
| 2026.06.22 | ₩48,433 | ₩48,795 | ₩48,299 | ₩48,728 | +0.61% | 3.7천 |
|---|
| 2026.06.18 | ₩48,406 | ₩48,406 | ₩47,723 | ₩48,098 | -0.64% | 1.3천 |
|---|
| 2026.06.17 | ₩48,594 | ₩49,573 | ₩46,382 | ₩46,650 | -4.00% | 5.6천 |
|---|
| 2026.06.16 | ₩49,573 | ₩49,801 | ₩48,433 | ₩48,433 | -2.30% | 5.9천 |
|---|
| 2026.06.15 | ₩50,364 | ₩50,364 | ₩48,903 | ₩48,916 | -2.88% | 9.1천 |
|---|
| 2026.06.12 | ₩47,991 | ₩48,996 | ₩47,991 | ₩48,406 | +0.87% | 7천 |
|---|
| 2026.06.11 | ₩45,591 | ₩47,629 | ₩45,081 | ₩47,361 | +3.88% | 1만 |
|---|
| 2026.06.10 | ₩46,221 | ₩46,972 | ₩44,250 | ₩44,250 | -4.26% | 1.3만 |
|---|
| 2026.06.09 | ₩45,832 | ₩47,602 | ₩43,392 | ₩46,100 | +0.59% | 1.8만 |
|---|
| 2026.06.08 | ₩44,974 | ₩45,738 | ₩44,920 | ₩45,027 | +0.12% | 7.3천 |
|---|
| 2026.06.05 | ₩46,596 | ₩46,596 | ₩44,585 | ₩44,840 | -3.77% | 4.1천 |
|---|
| 2026.06.04 | ₩47,200 | ₩47,548 | ₩47,200 | ₩47,548 | +0.74% | 3.2천 |
|---|
| 2026.06.03 | ₩46,382 | ₩47,320 | ₩46,382 | ₩47,092 | +1.53% | 1.3천 |
|---|
| 2026.06.02 | ₩46,060 | ₩47,106 | ₩46,060 | ₩47,106 | +2.27% | 1.3천 |
|---|
| 2026.06.01 | ₩45,738 | ₩46,154 | ₩44,920 | ₩45,953 | +0.47% | 7.7천 |
|---|
| 2026.05.29 | ₩46,328 | ₩46,382 | ₩45,591 | ₩46,006 | -0.69% | 5.7천 |
|---|
| 2026.05.28 | ₩44,947 | ₩46,274 | ₩44,585 | ₩45,792 | +1.88% | 3.3천 |
|---|
| 2026.05.27 | ₩46,704 | ₩46,704 | ₩45,725 | ₩45,725 | -2.10% | 7.6천 |
|---|
| 2026.05.26 | ₩45,698 | ₩46,194 | ₩44,960 | ₩46,194 | +1.09% | 1.1만 |
|---|
| 2026.05.22 | ₩43,405 | ₩44,156 | ₩43,405 | ₩44,156 | +1.73% | 8.2천 |
|---|
| 2026.05.21 | ₩42,614 | ₩43,418 | ₩41,394 | ₩43,110 | +1.16% | 7.9천 |
|---|
| 2026.05.20 | ₩40,495 | ₩43,003 | ₩40,495 | ₩43,003 | +6.19% | 2.1천 |
|---|
| 2026.05.19 | ₩40,455 | ₩40,897 | ₩40,455 | ₩40,602 | +0.36% | 4.1천 |
|---|
| 2026.05.18 | ₩42,265 | ₩42,909 | ₩41,568 | ₩41,876 | -0.92% | 1.1만 |
|---|
| 2026.05.15 | ₩42,909 | ₩42,909 | ₩42,010 | ₩42,010 | -2.09% | 1.6만 |
|---|
| 2026.05.14 | ₩44,478 | ₩44,706 | ₩43,941 | ₩44,263 | -0.48% | 9.8천 |
|---|
| 2026.05.13 | ₩43,110 | ₩43,914 | ₩43,110 | ₩43,713 | +1.40% | 1.6천 |
|---|
| 2026.05.12 | ₩44,397 | ₩44,397 | ₩42,667 | ₩44,089 | -0.69% | 4.2천 |
|---|
| 2026.05.11 | ₩45,376 | ₩45,376 | ₩44,920 | ₩44,920 | -1.00% | 1.9천 |
|---|
| 2026.05.08 | ₩45,175 | ₩45,322 | ₩45,175 | ₩45,322 | +0.33% | 800 |
|---|
| 2026.05.07 | ₩47,186 | ₩47,186 | ₩44,692 | ₩44,706 | -5.26% | 1.3만 |
|---|
| 2026.05.06 | ₩45,175 | ₩46,717 | ₩45,175 | ₩46,717 | +3.41% | 6.6천 |
|---|
| 2026.05.05 | ₩43,244 | ₩44,370 | ₩43,164 | ₩44,129 | +2.05% | 1만 |
|---|
| 2026.05.04 | ₩42,815 | ₩43,244 | ₩42,091 | ₩42,480 | -0.78% | 2.8천 |
|---|
| 2026.05.01 | ₩43,794 | ₩43,847 | ₩43,204 | ₩43,392 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩41,528 | ₩43,445 | ₩41,528 | ₩43,418 | +4.55% | 5.1천 |
|---|
| 2026.04.29 | ₩41,876 | ₩41,876 | ₩41,032 | ₩41,340 | -1.28% | 2.2천 |
|---|
| 2026.04.28 | ₩42,118 | ₩42,279 | ₩42,104 | ₩42,171 | +0.13% | 2.1천 |
|---|
| 2026.04.27 | ₩43,646 | ₩43,646 | ₩43,579 | ₩43,593 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩43,029 | ₩43,874 | ₩43,029 | ₩43,526 | +1.15% | 6.8천 |
|---|
| 2026.04.23 | ₩43,110 | ₩43,673 | ₩41,849 | ₩43,217 | +0.25% | 1.2만 |
|---|
| 2026.04.22 | ₩44,813 | ₩44,813 | ₩43,003 | ₩43,204 | -3.59% | 1.8만 |
|---|
| 2026.04.21 | ₩45,054 | ₩45,845 | ₩43,606 | ₩43,700 | -3.01% | 1.1만 |
|---|
| 2026.04.20 | ₩43,968 | ₩44,612 | ₩43,459 | ₩44,491 | +1.19% | 1.2만 |
|---|
| 2026.04.17 | ₩42,976 | ₩44,558 | ₩42,976 | ₩43,754 | +1.81% | 2.7만 |
|---|
| 2026.04.16 | ₩41,554 | ₩41,554 | ₩40,348 | ₩41,300 | -0.61% | 3.3만 |
|---|
| 2026.04.15 | ₩41,568 | ₩41,635 | ₩40,964 | ₩41,152 | -1.00% | 8.3천 |
|---|
| 2026.04.14 | ₩41,514 | ₩41,715 | ₩41,206 | ₩41,474 | -0.10% | 6.5천 |
|---|
| 2026.04.13 | ₩39,087 | ₩40,924 | ₩39,087 | ₩40,924 | +4.70% | 1.4만 |
|---|
| 2026.04.10 | ₩40,053 | ₩40,053 | ₩39,516 | ₩39,610 | -1.10% | 6.5천 |
|---|
| 2026.04.09 | ₩39,490 | ₩40,495 | ₩39,275 | ₩40,093 | +1.53% | 1만 |
|---|
| 2026.04.08 | ₩40,240 | ₩40,455 | ₩39,490 | ₩39,704 | -1.33% | 1.2만 |
|---|
| 2026.04.07 | ₩36,405 | ₩36,794 | ₩36,043 | ₩36,647 | +0.66% | 1.3만 |
|---|
| 2026.04.06 | ₩36,070 | ₩36,526 | ₩35,882 | ₩36,499 | +1.19% | 7.7천 |
|---|
| 2026.04.02 | ₩34,059 | ₩36,352 | ₩34,059 | ₩35,990 | +5.67% | 6천 |
|---|
| 2026.04.01 | ₩35,802 | ₩36,687 | ₩35,802 | ₩35,990 | +0.52% | 9.5천 |
|---|
| 2026.03.31 | ₩33,241 | ₩35,158 | ₩33,241 | ₩34,997 | +5.28% | 1.3만 |
|---|
| 2026.03.30 | ₩33,817 | ₩34,005 | ₩32,061 | ₩32,222 | -4.72% | 2.7만 |
|---|
| 2026.03.27 | ₩34,193 | ₩34,247 | ₩32,959 | ₩33,134 | -3.10% | 2.5만 |
|---|
| 2026.03.26 | ₩35,789 | ₩36,379 | ₩34,756 | ₩34,904 | -2.47% | 2만 |
|---|
| 2026.03.25 | ₩36,580 | ₩36,808 | ₩35,869 | ₩36,338 | -0.66% | 6.7천 |
|---|
| 2026.03.24 | ₩34,273 | ₩36,043 | ₩33,737 | ₩35,534 | +3.68% | 3.2천 |
|---|
| 2026.03.23 | ₩34,193 | ₩36,271 | ₩34,193 | ₩34,783 | +1.73% | 3.2만 |
|---|
| 2026.03.20 | ₩34,327 | ₩34,327 | ₩32,316 | ₩32,865 | -4.26% | 1.6만 |
|---|
| 2026.03.19 | ₩34,421 | ₩35,279 | ₩34,206 | ₩35,279 | +2.49% | 7.7천 |
|---|
| 2026.03.18 | ₩35,534 | ₩36,432 | ₩35,065 | ₩35,065 | -1.32% | 6.5천 |
|---|
| 2026.03.17 | ₩36,204 | ₩36,674 | ₩35,815 | ₩36,043 | -0.44% | 5.6천 |
|---|
| 2026.03.16 | ₩35,266 | ₩36,137 | ₩35,078 | ₩35,078 | -0.53% | 1.5만 |
|---|
| 2026.03.13 | ₩35,091 | ₩35,722 | ₩34,005 | ₩34,381 | -2.03% | 2.1만 |
|---|
| 2026.03.12 | ₩35,695 | ₩35,909 | ₩34,394 | ₩34,394 | -3.64% | 2.1만 |
|---|
| 2026.03.11 | ₩36,540 | ₩37,223 | ₩36,218 | ₩36,794 | +0.70% | 4.2천 |
|---|
| 2026.03.10 | ₩37,317 | ₩38,672 | ₩37,116 | ₩37,143 | -0.47% | 7.9천 |
|---|
| 2026.03.09 | ₩35,628 | ₩37,599 | ₩34,166 | ₩37,599 | +5.53% | 2.2만 |
|---|
| 2026.03.06 | ₩36,942 | ₩37,197 | ₩36,218 | ₩36,540 | -1.09% | 1.8만 |
|---|
| 2026.03.05 | ₩40,294 | ₩40,388 | ₩38,725 | ₩39,503 | -1.96% | 2.2만 |
|---|
| 2026.03.04 | ₩42,010 | ₩42,010 | ₩40,361 | ₩41,166 | -2.01% | 4.3천 |
|---|
| 2026.03.03 | ₩41,528 | ₩41,528 | ₩38,524 | ₩41,166 | -0.87% | 2.4만 |
|---|
| 2026.03.02 | ₩41,072 | ₩43,526 | ₩41,072 | ₩43,459 | +5.81% | 3.2만 |
|---|
| 2026.02.27 | ₩42,413 | ₩42,413 | ₩41,501 | ₩42,346 | -0.16% | 1만 |
|---|
| 2026.02.26 | ₩43,539 | ₩43,579 | ₩42,077 | ₩43,472 | -0.15% | 2.8만 |
|---|
| 2026.02.25 | ₩43,432 | ₩44,209 | ₩42,104 | ₩42,936 | -1.14% | 8.8천 |
|---|
| 2026.02.24 | ₩41,957 | ₩42,627 | ₩41,729 | ₩42,453 | +1.18% | 5.7천 |
|---|
| 2026.02.23 | ₩43,351 | ₩43,351 | ₩40,897 | ₩41,313 | -4.70% | 1.5만 |
|---|
| 2026.02.20 | ₩42,654 | ₩44,384 | ₩42,654 | ₩43,633 | +2.29% | 1.4만 |
|---|
| 2026.02.19 | ₩42,614 | ₩42,949 | ₩41,903 | ₩42,949 | +0.79% | 2.2만 |
|---|
| 2026.02.18 | ₩43,231 | ₩43,807 | ₩42,600 | ₩42,962 | -0.62% | 1.2만 |
|---|
| 2026.02.17 | ₩42,372 | ₩42,587 | ₩41,099 | ₩42,305 | -0.16% | 4.8천 |
|---|
| 2026.02.13 | ₩41,273 | ₩42,815 | ₩40,978 | ₩42,171 | +2.18% | 7.4천 |
|---|
| 2026.02.12 | ₩43,767 | ₩44,411 | ₩40,495 | ₩41,045 | -6.22% | 3.8만 |
|---|
| 2026.02.11 | ₩44,129 | ₩44,129 | ₩42,372 | ₩42,869 | -2.86% | 5천 |
|---|
| 2026.02.10 | ₩43,338 | ₩43,593 | ₩43,043 | ₩43,204 | -0.31% | 9.4천 |
|---|
| 2026.02.09 | ₩42,761 | ₩43,566 | ₩42,694 | ₩43,217 | +1.07% | 2.3만 |
|---|
| 2026.02.06 | ₩40,495 | ₩43,244 | ₩40,495 | ₩43,244 | +6.79% | 1.3만 |
|---|
| 2026.02.05 | ₩39,771 | ₩40,334 | ₩39,060 | ₩39,355 | -1.05% | 1.3만 |
|---|
| 2026.02.04 | ₩39,624 | ₩40,482 | ₩38,900 | ₩40,080 | +1.15% | 1.5만 |
|---|
| 2026.02.03 | ₩39,436 | ₩39,691 | ₩38,015 | ₩39,168 | -0.68% | 5.3천 |
|---|
| 2026.02.02 | ₩37,451 | ₩39,288 | ₩37,451 | ₩38,967 | +4.05% | 8.4천 |
|---|
| 2026.01.30 | ₩38,779 | ₩38,779 | ₩37,746 | ₩37,988 | -2.04% | 4.6천 |
|---|
| 2026.01.29 | ₩40,053 | ₩40,053 | ₩37,867 | ₩39,235 | -2.04% | 4.9천 |
|---|
| 2026.01.28 | ₩39,610 | ₩39,664 | ₩39,275 | ₩39,329 | -0.71% | 4천 |
|---|
| 2026.01.27 | ₩40,012 | ₩40,012 | ₩39,449 | ₩39,610 | -1.01% | 8.4천 |
|---|
| 2026.01.26 | ₩39,959 | ₩40,227 | ₩39,516 | ₩39,597 | -0.91% | 3.3천 |
|---|
| 2026.01.23 | ₩40,562 | ₩40,629 | ₩39,369 | ₩39,825 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩41,568 | ₩42,104 | ₩40,897 | ₩40,951 | -1.48% | 1.2만 |
|---|
| 2026.01.21 | ₩40,026 | ₩41,541 | ₩39,865 | ₩41,018 | +2.48% | 1.7만 |
|---|
| 2026.01.20 | ₩38,685 | ₩40,053 | ₩38,618 | ₩38,819 | +0.35% | 1.2만 |
|---|
| 2026.01.16 | ₩40,951 | ₩41,045 | ₩40,509 | ₩40,509 | -1.08% | 9.5천 |
|---|
| 2026.01.15 | ₩40,227 | ₩41,420 | ₩40,227 | ₩40,938 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩39,329 | ₩39,624 | ₩39,101 | ₩39,610 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩39,557 | ₩39,570 | ₩39,141 | ₩39,422 | -0.34% | 2.2천 |
|---|
| 2026.01.12 | ₩38,618 | ₩39,262 | ₩38,618 | ₩39,262 | +1.67% | 6.1천 |
|---|
| 2026.01.09 | ₩38,739 | ₩39,181 | ₩38,551 | ₩39,114 | +0.97% | 8천 |
|---|
| 2026.01.08 | ₩37,371 | ₩38,390 | ₩37,371 | ₩38,162 | +2.12% | 2.6천 |
|---|
| 2026.01.07 | ₩38,672 | ₩38,672 | ₩37,666 | ₩37,760 | -2.36% | 7.1천 |
|---|
| 2026.01.06 | ₩36,727 | ₩38,698 | ₩36,727 | ₩38,551 | +4.97% | 1.1만 |
|---|
| 2026.01.05 | ₩35,802 | ₩37,223 | ₩35,802 | ₩36,861 | +2.96% | 1.3만 |
|---|
| 2026.01.02 | ₩35,413 | ₩35,561 | ₩34,770 | ₩35,507 | +0.27% | 5.7천 |
|---|
| 2025.12.31 | ₩34,971 | ₩35,011 | ₩34,273 | ₩34,273 | -1.99% | 2.6천 |
|---|
| 2025.12.30 | ₩35,722 | ₩35,722 | ₩35,266 | ₩35,333 | -1.09% | 6.6천 |
|---|
| 2025.12.29 | ₩36,218 | ₩36,218 | ₩35,467 | ₩35,735 | -1.33% | 6.8천 |
|---|
| 2025.12.26 | ₩36,231 | ₩36,379 | ₩36,070 | ₩36,379 | +0.41% | 1.7천 |
|---|
| 2025.12.24 | ₩36,231 | ₩36,459 | ₩36,231 | ₩36,459 | +0.63% | 1.1천 |
|---|
| 2025.12.23 | ₩36,607 | ₩36,607 | ₩36,204 | ₩36,472 | -0.37% | 2.5천 |
|---|
| 2025.12.22 | ₩36,459 | ₩36,995 | ₩36,405 | ₩36,607 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩35,333 | ₩35,842 | ₩35,333 | ₩35,762 | +1.21% | 1.1만 |
|---|
| 2025.12.18 | ₩35,614 | ₩35,842 | ₩34,863 | ₩34,984 | -1.77% | 3.8천 |
|---|
| 2025.12.17 | ₩35,829 | ₩35,963 | ₩34,448 | ₩34,448 | -3.85% | 5.5천 |
|---|
| 2025.12.16 | ₩35,695 | ₩35,775 | ₩34,622 | ₩35,051 | -1.80% | 5.9천 |
|---|
| 2025.12.15 | ₩36,526 | ₩36,526 | ₩35,467 | ₩35,614 | -2.50% | 1.1만 |
|---|
| 2025.12.12 | ₩37,344 | ₩37,572 | ₩35,628 | ₩35,815 | -4.09% | 1.7만 |
|---|
| 2025.12.11 | ₩36,325 | ₩37,451 | ₩36,325 | ₩37,304 | +2.69% | 1.2만 |
|---|
| 2025.12.10 | ₩34,904 | ₩36,566 | ₩34,850 | ₩36,298 | +4.00% | 7.3천 |
|---|
| 2025.12.09 | ₩34,702 | ₩35,038 | ₩34,340 | ₩34,340 | -1.04% | 3.3천 |
|---|
| 2025.12.08 | ₩34,877 | ₩35,024 | ₩34,354 | ₩34,568 | -0.88% | 6.1천 |
|---|
| 2025.12.05 | ₩35,333 | ₩35,480 | ₩34,997 | ₩34,997 | -0.95% | 2.3천 |
|---|
| 2025.12.04 | ₩34,247 | ₩35,319 | ₩34,247 | ₩34,971 | +2.11% | 5.7천 |
|---|
| 2025.12.03 | ₩33,871 | ₩34,528 | ₩33,858 | ₩34,461 | +1.74% | 7.6천 |
|---|
| 2025.12.02 | ₩34,180 | ₩34,193 | ₩33,777 | ₩33,777 | -1.18% | 7.2천 |
|---|
| 2025.12.01 | ₩34,086 | ₩34,863 | ₩34,086 | ₩34,112 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩34,220 | ₩34,837 | ₩34,220 | ₩34,796 | +1.68% | 2.3천 |
|---|
| 2025.11.26 | ₩33,683 | ₩34,904 | ₩33,683 | ₩34,247 | +1.67% | 1.1만 |
|---|
| 2025.11.25 | ₩32,383 | ₩33,643 | ₩32,383 | ₩33,643 | +3.89% | 7.7천 |
|---|
| 2025.11.24 | ₩30,827 | ₩32,088 | ₩30,827 | ₩31,820 | +3.22% | 9천 |
|---|
| 2025.11.21 | ₩29,379 | ₩31,431 | ₩29,379 | ₩30,975 | +5.43% | 1.1만 |
|---|
| 2025.11.20 | ₩31,726 | ₩31,726 | ₩28,856 | ₩28,856 | -9.04% | 9.2천 |
|---|
| 2025.11.19 | ₩30,278 | ₩30,358 | ₩29,969 | ₩30,358 | +0.27% | 1.2천 |
|---|
| 2025.11.18 | ₩29,889 | ₩30,707 | ₩29,701 | ₩30,278 | +1.30% | 3.7천 |
|---|
| 2025.11.17 | ₩31,538 | ₩31,551 | ₩29,795 | ₩30,103 | -4.55% | 7.6천 |
|---|
| 2025.11.14 | ₩31,149 | ₩32,195 | ₩31,149 | ₩31,699 | +1.76% | 9.3천 |
|---|
| 2025.11.13 | ₩33,415 | ₩33,523 | ₩31,913 | ₩31,954 | -4.37% | 1.2만 |
|---|
| 2025.11.12 | ₩34,260 | ₩34,381 | ₩33,858 | ₩33,898 | -1.06% | 1.3만 |
|---|
| 2025.11.11 | ₩33,509 | ₩33,817 | ₩33,321 | ₩33,576 | +0.20% | 1만 |
|---|
| 2025.11.10 | ₩33,992 | ₩33,992 | ₩33,093 | ₩33,549 | -1.30% | 1.4만 |
|---|
| 2025.11.07 | ₩31,136 | ₩32,839 | ₩31,136 | ₩32,839 | +5.47% | 1.2만 |
|---|
| 2025.11.06 | ₩33,147 | ₩33,147 | ₩31,578 | ₩31,873 | -3.84% | 4.9천 |
|---|
| 2025.11.05 | ₩32,410 | ₩33,362 | ₩32,410 | ₩32,812 | +1.24% | 9.6천 |
|---|
| 2025.11.04 | ₩31,793 | ₩32,503 | ₩31,793 | ₩32,128 | +1.05% | 2.4천 |
|---|
| 2025.11.03 | ₩32,812 | ₩32,986 | ₩31,833 | ₩32,973 | +0.49% | 1.6만 |
|---|
| 2025.10.31 | ₩32,383 | ₩33,187 | ₩32,383 | ₩33,160 | +2.40% | 8.8천 |
|---|
| 2025.10.30 | ₩33,536 | ₩33,630 | ₩32,517 | ₩32,544 | -2.96% | 3.2천 |
|---|
| 2025.10.29 | ₩34,086 | ₩34,837 | ₩33,308 | ₩33,509 | -1.69% | 1.3만 |
|---|
| 2025.10.28 | ₩34,448 | ₩34,810 | ₩34,126 | ₩34,260 | -0.54% | 2.2만 |
|---|
| 2025.10.27 | ₩35,480 | ₩35,641 | ₩35,051 | ₩35,145 | -0.94% | 1.5만 |
|---|
| 2025.10.24 | ₩35,199 | ₩35,440 | ₩34,729 | ₩34,729 | -1.33% | 1.7만 |
|---|
| 2025.10.23 | ₩33,536 | ₩34,461 | ₩33,415 | ₩34,273 | +2.20% | 7천 |
|---|
| 2025.10.22 | ₩33,885 | ₩33,885 | ₩32,906 | ₩32,933 | -2.81% | 1.4만 |
|---|
| 2025.10.21 | ₩33,657 | ₩34,287 | ₩33,348 | ₩34,112 | +1.35% | 1만 |
|---|
| 2025.10.20 | ₩33,228 | ₩33,871 | ₩33,228 | ₩33,777 | +1.65% | 6.3천 |
|---|
| 2025.10.17 | ₩32,316 | ₩32,798 | ₩31,954 | ₩32,651 | +1.04% | 3.3천 |
|---|
| 2025.10.16 | ₩33,791 | ₩33,791 | ₩32,208 | ₩32,423 | -4.05% | 7.7천 |
|---|
| 2025.10.15 | ₩34,005 | ₩34,394 | ₩33,000 | ₩33,657 | -1.03% | 1.6만 |
|---|
| 2025.10.14 | ₩31,538 | ₩34,112 | ₩31,538 | ₩33,630 | +6.63% | 9.5천 |
|---|
| 2025.10.13 | ₩32,208 | ₩32,879 | ₩32,208 | ₩32,758 | +1.71% | 5.5천 |
|---|
| 2025.10.10 | ₩33,804 | ₩33,804 | ₩30,760 | ₩30,827 | -8.81% | 1.3만 |
|---|