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 | ₩42,251 | ₩42,439 | ₩42,184 | ₩42,184 | -0.16% | 1.4천 |
| 2026.10.08 | ₩40,601 | ₩41,540 | ₩40,601 | ₩41,540 | +2.31% | 4천 |
| 2026.10.07 | ₩42,707 | ₩42,707 | ₩40,642 | ₩41,165 | -3.61% | 8.4천 |
| 2026.10.06 | ₩43,150 | ₩43,593 | ₩43,150 | ₩43,271 | +0.28% | 2.6천 |
| 2026.10.05 | ₩41,581 | ₩43,351 | ₩41,581 | ₩42,654 | +2.58% | 6.6천 |
| 2026.10.02 | ₩41,943 | ₩42,600 | ₩41,943 | ₩42,238 | +0.70% | 4.7천 |
| 2026.10.01 | ₩39,904 | ₩41,151 | ₩39,569 | ₩41,084 | +2.96% | 4.4천 |
| 2026.09.30 | ₩40,360 | ₩40,373 | ₩39,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,011 |
| -0.86% |
| 8.3천 |
| 2026.09.29 | ₩40,508 | ₩40,628 | ₩39,904 | ₩40,548 | +0.10% | 8.3천 |
|---|
| 2026.09.28 | ₩40,923 | ₩40,923 | ₩40,052 | ₩40,682 | -0.59% | 4.2천 |
|---|
| 2026.09.25 | ₩41,581 | ₩41,675 | ₩41,420 | ₩41,675 | +0.23% | 1.9천 |
|---|
| 2026.09.24 | ₩41,165 | ₩41,634 | ₩40,816 | ₩41,286 | +0.29% | 3.5천 |
|---|
| 2026.09.23 | ₩42,077 | ₩42,412 | ₩41,795 | ₩41,795 | -0.67% | 1.4천 |
|---|
| 2026.09.22 | ₩42,318 | ₩42,976 | ₩42,318 | ₩42,707 | +0.92% | 2.6천 |
|---|
| 2026.09.21 | ₩41,983 | ₩42,439 | ₩41,983 | ₩42,265 | +0.67% | 2.9천 |
|---|
| 2026.09.18 | ₩42,171 | ₩42,171 | ₩41,446 | ₩41,795 | -0.89% | 2.1천 |
|---|
| 2026.09.17 | ₩42,707 | ₩42,707 | ₩42,171 | ₩42,171 | -1.26% | 4.1천 |
|---|
| 2026.09.16 | ₩42,828 | ₩42,828 | ₩41,044 | ₩41,554 | -2.98% | 1.4천 |
|---|
| 2026.09.15 | ₩42,694 | ₩42,694 | ₩42,211 | ₩42,211 | -1.13% | 1천 |
|---|
| 2026.09.14 | ₩42,962 | ₩43,257 | ₩42,788 | ₩42,788 | -0.41% | 4.6천 |
|---|
| 2026.09.11 | ₩43,955 | ₩44,062 | ₩43,861 | ₩44,062 | +0.24% | 900 |
|---|
| 2026.09.10 | ₩43,378 | ₩43,727 | ₩42,976 | ₩43,016 | -0.83% | 5천 |
|---|
| 2026.09.09 | ₩45,216 | ₩45,216 | ₩44,317 | ₩44,317 | -1.99% | 4.7천 |
|---|
| 2026.09.08 | ₩46,758 | ₩46,771 | ₩45,792 | ₩45,792 | -2.07% | 4.7천 |
|---|
| 2026.09.04 | ₩46,356 | ₩46,745 | ₩46,356 | ₩46,745 | +0.84% | 1.3천 |
|---|
| 2026.09.03 | ₩46,503 | ₩46,517 | ₩46,356 | ₩46,517 | +0.03% | 1.4천 |
|---|
| 2026.09.02 | ₩45,269 | ₩45,350 | ₩45,269 | ₩45,350 | +0.18% | 700 |
|---|
| 2026.09.01 | ₩45,068 | ₩45,403 | ₩44,411 | ₩44,411 | -1.46% | 4.5천 |
|---|
| 2026.08.31 | ₩46,020 | ₩46,020 | ₩45,967 | ₩45,967 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩48,046 | ₩48,046 | ₩46,584 | ₩46,584 | -3.04% | 5.2천 |
|---|
| 2026.08.27 | ₩48,596 | ₩48,703 | ₩47,724 | ₩48,327 | -0.55% | 2만 |
|---|
| 2026.08.26 | ₩47,563 | ₩48,622 | ₩47,563 | ₩48,354 | +1.66% | 3.7천 |
|---|
| 2026.08.25 | ₩48,515 | ₩48,515 | ₩47,281 | ₩47,482 | -2.13% | 2.5천 |
|---|
| 2026.08.24 | ₩47,952 | ₩47,952 | ₩47,214 | ₩47,496 | -0.95% | 7.9천 |
|---|
| 2026.08.21 | ₩48,716 | ₩48,851 | ₩48,193 | ₩48,622 | -0.19% | 6.1천 |
|---|
| 2026.08.20 | ₩48,703 | ₩49,186 | ₩47,952 | ₩48,126 | -1.18% | 9.6천 |
|---|
| 2026.08.19 | ₩50,380 | ₩50,380 | ₩49,186 | ₩49,186 | -2.37% | 900 |
|---|
| 2026.08.18 | ₩50,634 | ₩50,634 | ₩49,776 | ₩49,776 | -1.70% | 6.9천 |
|---|
| 2026.08.17 | ₩52,110 | ₩52,164 | ₩52,110 | ₩52,164 | +0.10% | 2.3천 |
|---|
| 2026.08.14 | ₩52,150 | ₩52,526 | ₩52,150 | ₩52,526 | +0.72% | 4.7천 |
|---|
| 2026.08.13 | ₩52,043 | ₩52,284 | ₩51,533 | ₩52,150 | +0.21% | 7천 |
|---|
| 2026.08.12 | ₩51,533 | ₩51,573 | ₩50,728 | ₩51,479 | -0.10% | 1.9천 |
|---|
| 2026.08.11 | ₩51,238 | ₩51,439 | ₩50,862 | ₩50,862 | -0.73% | 1.8천 |
|---|
| 2026.08.10 | ₩50,581 | ₩50,836 | ₩50,393 | ₩50,393 | -0.37% | 1.6천 |
|---|
| 2026.08.07 | ₩50,044 | ₩51,211 | ₩50,044 | ₩50,956 | +1.82% | 1.7천 |
|---|
| 2026.08.06 | ₩49,950 | ₩50,286 | ₩49,079 | ₩49,079 | -1.75% | 6.6천 |
|---|
| 2026.08.05 | ₩50,836 | ₩51,010 | ₩49,535 | ₩49,561 | -2.51% | 5.2천 |
|---|
| 2026.08.04 | ₩48,287 | ₩50,621 | ₩48,207 | ₩50,433 | +4.44% | 1.2만 |
|---|
| 2026.08.03 | ₩45,819 | ₩47,858 | ₩45,819 | ₩47,791 | +4.30% | 4.5천 |
|---|
| 2026.07.31 | ₩46,503 | ₩46,637 | ₩46,020 | ₩46,329 | -0.37% | 4천 |
|---|
| 2026.07.30 | ₩46,959 | ₩46,959 | ₩44,934 | ₩46,503 | -0.97% | 3.8천 |
|---|
| 2026.07.29 | ₩47,912 | ₩47,912 | ₩45,269 | ₩45,269 | -5.52% | 1.6만 |
|---|
| 2026.07.28 | ₩47,710 | ₩48,005 | ₩47,080 | ₩47,912 | +0.42% | 6.9천 |
|---|
| 2026.07.27 | ₩48,743 | ₩48,971 | ₩46,825 | ₩47,845 | -1.84% | 1.6만 |
|---|
| 2026.07.24 | ₩47,241 | ₩48,287 | ₩47,160 | ₩47,308 | +0.14% | 1.2만 |
|---|
| 2026.07.23 | ₩46,946 | ₩46,946 | ₩46,275 | ₩46,771 | -0.37% | 4.3천 |
|---|
| 2026.07.22 | ₩47,348 | ₩47,670 | ₩47,268 | ₩47,362 | +0.03% | 3.3천 |
|---|
| 2026.07.21 | ₩46,812 | ₩47,375 | ₩46,812 | ₩47,375 | +1.20% | 6.3천 |
|---|
| 2026.07.20 | ₩47,482 | ₩47,482 | ₩45,994 | ₩45,994 | -3.14% | 2.3만 |
|---|
| 2026.07.17 | ₩46,946 | ₩47,643 | ₩46,946 | ₩47,134 | +0.40% | 7.3천 |
|---|
| 2026.07.16 | ₩47,362 | ₩48,301 | ₩47,362 | ₩47,912 | +1.16% | 4.5천 |
|---|
| 2026.07.15 | ₩47,657 | ₩47,952 | ₩46,611 | ₩47,241 | -0.87% | 5.5천 |
|---|
| 2026.07.14 | ₩47,684 | ₩47,684 | ₩46,825 | ₩47,268 | -0.87% | 3.6천 |
|---|
| 2026.07.13 | ₩47,348 | ₩47,348 | ₩46,369 | ₩46,597 | -1.59% | 5.4천 |
|---|
| 2026.07.10 | ₩47,670 | ₩47,670 | ₩47,335 | ₩47,442 | -0.48% | 2.9천 |
|---|
| 2026.07.09 | ₩46,946 | ₩48,274 | ₩46,892 | ₩47,670 | +1.54% | 5.5천 |
|---|
| 2026.07.08 | ₩45,819 | ₩46,275 | ₩44,639 | ₩45,806 | -0.03% | 6.7천 |
|---|
| 2026.07.07 | ₩47,617 | ₩47,617 | ₩46,946 | ₩47,214 | -0.85% | 7.8천 |
|---|
| 2026.07.06 | ₩48,958 | ₩49,119 | ₩48,891 | ₩48,891 | -0.14% | 5.6천 |
|---|
| 2026.07.02 | ₩50,473 | ₩50,473 | ₩47,469 | ₩48,247 | -4.41% | 1.3만 |
|---|
| 2026.07.01 | ₩50,299 | ₩50,299 | ₩48,958 | ₩48,958 | -2.67% | 7.8천 |
|---|
| 2026.06.30 | ₩49,186 | ₩50,514 | ₩49,186 | ₩50,339 | +2.35% | 1.2만 |
|---|
| 2026.06.29 | ₩48,636 | ₩49,293 | ₩47,751 | ₩49,293 | +1.35% | 1.1만 |
|---|
| 2026.06.26 | ₩48,864 | ₩48,958 | ₩48,207 | ₩48,757 | -0.22% | 1.1만 |
|---|
| 2026.06.25 | ₩49,239 | ₩50,299 | ₩48,958 | ₩49,186 | -0.11% | 9.3천 |
|---|
| 2026.06.24 | ₩47,871 | ₩48,716 | ₩47,871 | ₩47,965 | +0.20% | 2천 |
|---|
| 2026.06.23 | ₩46,611 | ₩48,220 | ₩46,275 | ₩47,308 | +1.50% | 7.1천 |
|---|
| 2026.06.22 | ₩48,448 | ₩48,810 | ₩48,314 | ₩48,743 | +0.61% | 3.7천 |
|---|
| 2026.06.18 | ₩48,421 | ₩48,421 | ₩47,737 | ₩48,113 | -0.64% | 1.3천 |
|---|
| 2026.06.17 | ₩48,609 | ₩49,588 | ₩46,396 | ₩46,664 | -4.00% | 5.6천 |
|---|
| 2026.06.16 | ₩49,588 | ₩49,816 | ₩48,448 | ₩48,448 | -2.30% | 5.9천 |
|---|
| 2026.06.15 | ₩50,380 | ₩50,380 | ₩48,918 | ₩48,931 | -2.88% | 9.1천 |
|---|
| 2026.06.12 | ₩48,005 | ₩49,011 | ₩48,005 | ₩48,421 | +0.87% | 7천 |
|---|
| 2026.06.11 | ₩45,605 | ₩47,643 | ₩45,095 | ₩47,375 | +3.88% | 1만 |
|---|
| 2026.06.10 | ₩46,235 | ₩46,986 | ₩44,263 | ₩44,263 | -4.26% | 1.3만 |
|---|
| 2026.06.09 | ₩45,846 | ₩47,617 | ₩43,405 | ₩46,114 | +0.59% | 1.8만 |
|---|
| 2026.06.08 | ₩44,988 | ₩45,752 | ₩44,934 | ₩45,041 | +0.12% | 7.3천 |
|---|
| 2026.06.05 | ₩46,611 | ₩46,611 | ₩44,599 | ₩44,853 | -3.77% | 4.1천 |
|---|
| 2026.06.04 | ₩47,214 | ₩47,563 | ₩47,214 | ₩47,563 | +0.74% | 3.2천 |
|---|
| 2026.06.03 | ₩46,396 | ₩47,335 | ₩46,396 | ₩47,107 | +1.53% | 1.3천 |
|---|
| 2026.06.02 | ₩46,074 | ₩47,120 | ₩46,074 | ₩47,120 | +2.27% | 1.3천 |
|---|
| 2026.06.01 | ₩45,752 | ₩46,168 | ₩44,934 | ₩45,967 | +0.47% | 7.7천 |
|---|
| 2026.05.29 | ₩46,342 | ₩46,396 | ₩45,605 | ₩46,020 | -0.69% | 5.7천 |
|---|
| 2026.05.28 | ₩44,961 | ₩46,289 | ₩44,599 | ₩45,806 | +1.88% | 3.3천 |
|---|
| 2026.05.27 | ₩46,718 | ₩46,718 | ₩45,739 | ₩45,739 | -2.10% | 7.6천 |
|---|
| 2026.05.26 | ₩45,712 | ₩46,208 | ₩44,974 | ₩46,208 | +1.09% | 1.1만 |
|---|
| 2026.05.22 | ₩43,418 | ₩44,169 | ₩43,418 | ₩44,169 | +1.73% | 8.2천 |
|---|
| 2026.05.21 | ₩42,627 | ₩43,432 | ₩41,406 | ₩43,123 | +1.16% | 7.9천 |
|---|
| 2026.05.20 | ₩40,508 | ₩43,016 | ₩40,508 | ₩43,016 | +6.19% | 2.1천 |
|---|
| 2026.05.19 | ₩40,467 | ₩40,910 | ₩40,467 | ₩40,615 | +0.36% | 4.1천 |
|---|
| 2026.05.18 | ₩42,278 | ₩42,922 | ₩41,581 | ₩41,889 | -0.92% | 1.1만 |
|---|
| 2026.05.15 | ₩42,922 | ₩42,922 | ₩42,023 | ₩42,023 | -2.09% | 1.6만 |
|---|
| 2026.05.14 | ₩44,491 | ₩44,719 | ₩43,955 | ₩44,277 | -0.48% | 9.8천 |
|---|
| 2026.05.13 | ₩43,123 | ₩43,928 | ₩43,123 | ₩43,727 | +1.40% | 1.6천 |
|---|
| 2026.05.12 | ₩44,411 | ₩44,411 | ₩42,680 | ₩44,102 | -0.69% | 4.2천 |
|---|
| 2026.05.11 | ₩45,390 | ₩45,390 | ₩44,934 | ₩44,934 | -1.00% | 1.9천 |
|---|
| 2026.05.08 | ₩45,189 | ₩45,336 | ₩45,189 | ₩45,336 | +0.33% | 800 |
|---|
| 2026.05.07 | ₩47,201 | ₩47,201 | ₩44,706 | ₩44,719 | -5.26% | 1.3만 |
|---|
| 2026.05.06 | ₩45,189 | ₩46,731 | ₩45,189 | ₩46,731 | +3.41% | 6.6천 |
|---|
| 2026.05.05 | ₩43,257 | ₩44,384 | ₩43,177 | ₩44,143 | +2.05% | 1만 |
|---|
| 2026.05.04 | ₩42,828 | ₩43,257 | ₩42,104 | ₩42,493 | -0.78% | 2.8천 |
|---|
| 2026.05.01 | ₩43,807 | ₩43,861 | ₩43,217 | ₩43,405 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩41,540 | ₩43,458 | ₩41,540 | ₩43,432 | +4.55% | 5.1천 |
|---|
| 2026.04.29 | ₩41,889 | ₩41,889 | ₩41,044 | ₩41,353 | -1.28% | 2.2천 |
|---|
| 2026.04.28 | ₩42,131 | ₩42,292 | ₩42,117 | ₩42,184 | +0.13% | 2.1천 |
|---|
| 2026.04.27 | ₩43,660 | ₩43,660 | ₩43,593 | ₩43,606 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩43,043 | ₩43,888 | ₩43,043 | ₩43,539 | +1.15% | 6.8천 |
|---|
| 2026.04.23 | ₩43,123 | ₩43,686 | ₩41,862 | ₩43,230 | +0.25% | 1.2만 |
|---|
| 2026.04.22 | ₩44,827 | ₩44,827 | ₩43,016 | ₩43,217 | -3.59% | 1.8만 |
|---|
| 2026.04.21 | ₩45,068 | ₩45,859 | ₩43,619 | ₩43,713 | -3.01% | 1.1만 |
|---|
| 2026.04.20 | ₩43,982 | ₩44,625 | ₩43,472 | ₩44,505 | +1.19% | 1.2만 |
|---|
| 2026.04.17 | ₩42,989 | ₩44,572 | ₩42,989 | ₩43,767 | +1.81% | 2.7만 |
|---|
| 2026.04.16 | ₩41,567 | ₩41,567 | ₩40,360 | ₩41,312 | -0.61% | 3.3만 |
|---|
| 2026.04.15 | ₩41,581 | ₩41,648 | ₩40,977 | ₩41,165 | -1.00% | 8.3천 |
|---|
| 2026.04.14 | ₩41,527 | ₩41,728 | ₩41,218 | ₩41,487 | -0.10% | 6.5천 |
|---|
| 2026.04.13 | ₩39,099 | ₩40,937 | ₩39,099 | ₩40,937 | +4.70% | 1.4만 |
|---|
| 2026.04.10 | ₩40,065 | ₩40,065 | ₩39,528 | ₩39,622 | -1.10% | 6.5천 |
|---|
| 2026.04.09 | ₩39,502 | ₩40,508 | ₩39,287 | ₩40,105 | +1.53% | 1만 |
|---|
| 2026.04.08 | ₩40,253 | ₩40,467 | ₩39,502 | ₩39,716 | -1.33% | 1.2만 |
|---|
| 2026.04.07 | ₩36,417 | ₩36,806 | ₩36,054 | ₩36,658 | +0.66% | 1.3만 |
|---|
| 2026.04.06 | ₩36,081 | ₩36,537 | ₩35,893 | ₩36,510 | +1.19% | 7.7천 |
|---|
| 2026.04.02 | ₩34,069 | ₩36,363 | ₩34,069 | ₩36,001 | +5.67% | 6천 |
|---|
| 2026.04.01 | ₩35,813 | ₩36,698 | ₩35,813 | ₩36,001 | +0.52% | 9.5천 |
|---|
| 2026.03.31 | ₩33,251 | ₩35,169 | ₩33,251 | ₩35,008 | +5.28% | 1.3만 |
|---|
| 2026.03.30 | ₩33,828 | ₩34,016 | ₩32,071 | ₩32,232 | -4.72% | 2.7만 |
|---|
| 2026.03.27 | ₩34,203 | ₩34,257 | ₩32,969 | ₩33,144 | -3.10% | 2.5만 |
|---|
| 2026.03.26 | ₩35,800 | ₩36,390 | ₩34,767 | ₩34,914 | -2.47% | 2만 |
|---|
| 2026.03.25 | ₩36,591 | ₩36,819 | ₩35,880 | ₩36,350 | -0.66% | 6.7천 |
|---|
| 2026.03.24 | ₩34,284 | ₩36,054 | ₩33,747 | ₩35,545 | +3.68% | 3.2천 |
|---|
| 2026.03.23 | ₩34,203 | ₩36,282 | ₩34,203 | ₩34,794 | +1.73% | 3.2만 |
|---|
| 2026.03.20 | ₩34,338 | ₩34,338 | ₩32,326 | ₩32,876 | -4.26% | 1.6만 |
|---|
| 2026.03.19 | ₩34,431 | ₩35,290 | ₩34,217 | ₩35,290 | +2.49% | 7.7천 |
|---|
| 2026.03.18 | ₩35,545 | ₩36,443 | ₩35,075 | ₩35,075 | -1.32% | 6.5천 |
|---|
| 2026.03.17 | ₩36,215 | ₩36,685 | ₩35,826 | ₩36,054 | -0.44% | 5.6천 |
|---|
| 2026.03.16 | ₩35,276 | ₩36,148 | ₩35,089 | ₩35,089 | -0.53% | 1.5만 |
|---|
| 2026.03.13 | ₩35,102 | ₩35,732 | ₩34,016 | ₩34,391 | -2.03% | 2.1만 |
|---|
| 2026.03.12 | ₩35,706 | ₩35,920 | ₩34,405 | ₩34,405 | -3.64% | 2.1만 |
|---|
| 2026.03.11 | ₩36,551 | ₩37,235 | ₩36,229 | ₩36,806 | +0.70% | 4.2천 |
|---|
| 2026.03.10 | ₩37,329 | ₩38,683 | ₩37,127 | ₩37,154 | -0.47% | 7.9천 |
|---|
| 2026.03.09 | ₩35,639 | ₩37,610 | ₩34,177 | ₩37,610 | +5.53% | 2.2만 |
|---|
| 2026.03.06 | ₩36,953 | ₩37,208 | ₩36,229 | ₩36,551 | -1.09% | 1.8만 |
|---|
| 2026.03.05 | ₩40,306 | ₩40,400 | ₩38,737 | ₩39,515 | -1.96% | 2.2만 |
|---|
| 2026.03.04 | ₩42,023 | ₩42,023 | ₩40,373 | ₩41,178 | -2.01% | 4.3천 |
|---|
| 2026.03.03 | ₩41,540 | ₩41,540 | ₩38,536 | ₩41,178 | -0.87% | 2.4만 |
|---|
| 2026.03.02 | ₩41,084 | ₩43,539 | ₩41,084 | ₩43,472 | +5.81% | 3.2만 |
|---|
| 2026.02.27 | ₩42,426 | ₩42,426 | ₩41,514 | ₩42,359 | -0.16% | 1만 |
|---|
| 2026.02.26 | ₩43,552 | ₩43,593 | ₩42,090 | ₩43,485 | -0.15% | 2.8만 |
|---|
| 2026.02.25 | ₩43,445 | ₩44,223 | ₩42,117 | ₩42,949 | -1.14% | 8.8천 |
|---|
| 2026.02.24 | ₩41,970 | ₩42,640 | ₩41,742 | ₩42,466 | +1.18% | 5.7천 |
|---|
| 2026.02.23 | ₩43,365 | ₩43,365 | ₩40,910 | ₩41,326 | -4.70% | 1.5만 |
|---|
| 2026.02.20 | ₩42,667 | ₩44,397 | ₩42,667 | ₩43,646 | +2.29% | 1.4만 |
|---|
| 2026.02.19 | ₩42,627 | ₩42,962 | ₩41,916 | ₩42,962 | +0.79% | 2.2만 |
|---|
| 2026.02.18 | ₩43,244 | ₩43,821 | ₩42,613 | ₩42,976 | -0.62% | 1.2만 |
|---|
| 2026.02.17 | ₩42,385 | ₩42,600 | ₩41,111 | ₩42,318 | -0.16% | 4.8천 |
|---|
| 2026.02.13 | ₩41,286 | ₩42,828 | ₩40,990 | ₩42,184 | +2.18% | 7.4천 |
|---|
| 2026.02.12 | ₩43,780 | ₩44,424 | ₩40,508 | ₩41,057 | -6.22% | 3.8만 |
|---|
| 2026.02.11 | ₩44,143 | ₩44,143 | ₩42,385 | ₩42,882 | -2.86% | 5천 |
|---|
| 2026.02.10 | ₩43,351 | ₩43,606 | ₩43,056 | ₩43,217 | -0.31% | 9.4천 |
|---|
| 2026.02.09 | ₩42,774 | ₩43,579 | ₩42,707 | ₩43,230 | +1.07% | 2.3만 |
|---|
| 2026.02.06 | ₩40,508 | ₩43,257 | ₩40,508 | ₩43,257 | +6.79% | 1.3만 |
|---|
| 2026.02.05 | ₩39,783 | ₩40,347 | ₩39,072 | ₩39,367 | -1.05% | 1.3만 |
|---|
| 2026.02.04 | ₩39,636 | ₩40,494 | ₩38,911 | ₩40,092 | +1.15% | 1.5만 |
|---|
| 2026.02.03 | ₩39,448 | ₩39,703 | ₩38,026 | ₩39,180 | -0.68% | 5.3천 |
|---|
| 2026.02.02 | ₩37,463 | ₩39,300 | ₩37,463 | ₩38,978 | +4.05% | 8.4천 |
|---|
| 2026.01.30 | ₩38,791 | ₩38,791 | ₩37,758 | ₩37,999 | -2.04% | 4.6천 |
|---|
| 2026.01.29 | ₩40,065 | ₩40,065 | ₩37,879 | ₩39,247 | -2.04% | 4.9천 |
|---|
| 2026.01.28 | ₩39,622 | ₩39,676 | ₩39,287 | ₩39,341 | -0.71% | 4천 |
|---|
| 2026.01.27 | ₩40,025 | ₩40,025 | ₩39,461 | ₩39,622 | -1.01% | 8.4천 |
|---|
| 2026.01.26 | ₩39,971 | ₩40,239 | ₩39,528 | ₩39,609 | -0.91% | 3.3천 |
|---|
| 2026.01.23 | ₩40,575 | ₩40,642 | ₩39,381 | ₩39,837 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩41,581 | ₩42,117 | ₩40,910 | ₩40,964 | -1.48% | 1.2만 |
|---|
| 2026.01.21 | ₩40,038 | ₩41,554 | ₩39,877 | ₩41,031 | +2.48% | 1.7만 |
|---|
| 2026.01.20 | ₩38,697 | ₩40,065 | ₩38,630 | ₩38,831 | +0.35% | 1.2만 |
|---|
| 2026.01.16 | ₩40,964 | ₩41,057 | ₩40,521 | ₩40,521 | -1.08% | 9.5천 |
|---|
| 2026.01.15 | ₩40,239 | ₩41,433 | ₩40,239 | ₩40,950 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩39,341 | ₩39,636 | ₩39,113 | ₩39,622 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩39,569 | ₩39,582 | ₩39,153 | ₩39,435 | -0.34% | 2.2천 |
|---|
| 2026.01.12 | ₩38,630 | ₩39,274 | ₩38,630 | ₩39,274 | +1.67% | 6.1천 |
|---|
| 2026.01.09 | ₩38,750 | ₩39,193 | ₩38,563 | ₩39,126 | +0.97% | 8천 |
|---|
| 2026.01.08 | ₩37,382 | ₩38,402 | ₩37,382 | ₩38,174 | +2.12% | 2.6천 |
|---|
| 2026.01.07 | ₩38,683 | ₩38,683 | ₩37,677 | ₩37,771 | -2.36% | 7.1천 |
|---|
| 2026.01.06 | ₩36,738 | ₩38,710 | ₩36,738 | ₩38,563 | +4.97% | 1.1만 |
|---|
| 2026.01.05 | ₩35,813 | ₩37,235 | ₩35,813 | ₩36,873 | +2.96% | 1.3만 |
|---|
| 2026.01.02 | ₩35,424 | ₩35,572 | ₩34,780 | ₩35,518 | +0.27% | 5.7천 |
|---|
| 2025.12.31 | ₩34,981 | ₩35,022 | ₩34,284 | ₩34,284 | -1.99% | 2.6천 |
|---|
| 2025.12.30 | ₩35,732 | ₩35,732 | ₩35,276 | ₩35,344 | -1.09% | 6.6천 |
|---|
| 2025.12.29 | ₩36,229 | ₩36,229 | ₩35,478 | ₩35,746 | -1.33% | 6.8천 |
|---|
| 2025.12.26 | ₩36,242 | ₩36,390 | ₩36,081 | ₩36,390 | +0.41% | 1.7천 |
|---|
| 2025.12.24 | ₩36,242 | ₩36,470 | ₩36,242 | ₩36,470 | +0.63% | 1.1천 |
|---|
| 2025.12.23 | ₩36,618 | ₩36,618 | ₩36,215 | ₩36,484 | -0.37% | 2.5천 |
|---|
| 2025.12.22 | ₩36,470 | ₩37,007 | ₩36,417 | ₩36,618 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩35,344 | ₩35,853 | ₩35,344 | ₩35,773 | +1.21% | 1.1만 |
|---|
| 2025.12.18 | ₩35,625 | ₩35,853 | ₩34,874 | ₩34,995 | -1.77% | 3.8천 |
|---|
| 2025.12.17 | ₩35,840 | ₩35,974 | ₩34,458 | ₩34,458 | -3.85% | 5.5천 |
|---|
| 2025.12.16 | ₩35,706 | ₩35,786 | ₩34,633 | ₩35,062 | -1.80% | 5.9천 |
|---|
| 2025.12.15 | ₩36,537 | ₩36,537 | ₩35,478 | ₩35,625 | -2.50% | 1.1만 |
|---|
| 2025.12.12 | ₩37,355 | ₩37,584 | ₩35,639 | ₩35,826 | -4.09% | 1.7만 |
|---|
| 2025.12.11 | ₩36,336 | ₩37,463 | ₩36,336 | ₩37,315 | +2.69% | 1.2만 |
|---|
| 2025.12.10 | ₩34,914 | ₩36,578 | ₩34,861 | ₩36,309 | +4.00% | 7.3천 |
|---|
| 2025.12.09 | ₩34,713 | ₩35,048 | ₩34,351 | ₩34,351 | -1.04% | 3.3천 |
|---|
| 2025.12.08 | ₩34,887 | ₩35,035 | ₩34,364 | ₩34,579 | -0.88% | 6.1천 |
|---|
| 2025.12.05 | ₩35,344 | ₩35,491 | ₩35,008 | ₩35,008 | -0.95% | 2.3천 |
|---|
| 2025.12.04 | ₩34,257 | ₩35,330 | ₩34,257 | ₩34,981 | +2.11% | 5.7천 |
|---|
| 2025.12.03 | ₩33,881 | ₩34,539 | ₩33,868 | ₩34,472 | +1.74% | 7.6천 |
|---|
| 2025.12.02 | ₩34,190 | ₩34,203 | ₩33,788 | ₩33,788 | -1.18% | 7.2천 |
|---|
| 2025.12.01 | ₩34,096 | ₩34,874 | ₩34,096 | ₩34,123 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩34,230 | ₩34,847 | ₩34,230 | ₩34,807 | +1.68% | 2.3천 |
|---|
| 2025.11.26 | ₩33,694 | ₩34,914 | ₩33,694 | ₩34,257 | +1.67% | 1.1만 |
|---|
| 2025.11.25 | ₩32,393 | ₩33,653 | ₩32,393 | ₩33,653 | +3.89% | 7.7천 |
|---|
| 2025.11.24 | ₩30,837 | ₩32,098 | ₩30,837 | ₩31,829 | +3.22% | 9천 |
|---|
| 2025.11.21 | ₩29,388 | ₩31,440 | ₩29,388 | ₩30,984 | +5.43% | 1.1만 |
|---|
| 2025.11.20 | ₩31,735 | ₩31,735 | ₩28,865 | ₩28,865 | -9.04% | 9.2천 |
|---|
| 2025.11.19 | ₩30,287 | ₩30,367 | ₩29,978 | ₩30,367 | +0.27% | 1.2천 |
|---|
| 2025.11.18 | ₩29,898 | ₩30,716 | ₩29,710 | ₩30,287 | +1.30% | 3.7천 |
|---|
| 2025.11.17 | ₩31,548 | ₩31,561 | ₩29,804 | ₩30,112 | -4.55% | 7.6천 |
|---|
| 2025.11.14 | ₩31,159 | ₩32,205 | ₩31,159 | ₩31,709 | +1.76% | 9.3천 |
|---|
| 2025.11.13 | ₩33,425 | ₩33,533 | ₩31,923 | ₩31,963 | -4.37% | 1.2만 |
|---|
| 2025.11.12 | ₩34,270 | ₩34,391 | ₩33,868 | ₩33,908 | -1.06% | 1.3만 |
|---|
| 2025.11.11 | ₩33,519 | ₩33,828 | ₩33,332 | ₩33,586 | +0.20% | 1만 |
|---|
| 2025.11.10 | ₩34,002 | ₩34,002 | ₩33,104 | ₩33,560 | -1.30% | 1.4만 |
|---|
| 2025.11.07 | ₩31,145 | ₩32,849 | ₩31,145 | ₩32,849 | +5.47% | 1.2만 |
|---|
| 2025.11.06 | ₩33,157 | ₩33,157 | ₩31,588 | ₩31,883 | -3.84% | 4.9천 |
|---|
| 2025.11.05 | ₩32,419 | ₩33,372 | ₩32,419 | ₩32,822 | +1.24% | 9.6천 |
|---|
| 2025.11.04 | ₩31,802 | ₩32,513 | ₩31,802 | ₩32,138 | +1.05% | 2.4천 |
|---|
| 2025.11.03 | ₩32,822 | ₩32,996 | ₩31,843 | ₩32,983 | +0.49% | 1.6만 |
|---|
| 2025.10.31 | ₩32,393 | ₩33,197 | ₩32,393 | ₩33,171 | +2.40% | 8.8천 |
|---|
| 2025.10.30 | ₩33,546 | ₩33,640 | ₩32,527 | ₩32,554 | -2.96% | 3.2천 |
|---|
| 2025.10.29 | ₩34,096 | ₩34,847 | ₩33,318 | ₩33,519 | -1.69% | 1.3만 |
|---|
| 2025.10.28 | ₩34,458 | ₩34,820 | ₩34,136 | ₩34,270 | -0.54% | 2.2만 |
|---|
| 2025.10.27 | ₩35,491 | ₩35,652 | ₩35,062 | ₩35,156 | -0.94% | 1.5만 |
|---|
| 2025.10.24 | ₩35,209 | ₩35,451 | ₩34,740 | ₩34,740 | -1.33% | 1.7만 |
|---|
| 2025.10.23 | ₩33,546 | ₩34,472 | ₩33,425 | ₩34,284 | +2.20% | 7천 |
|---|
| 2025.10.22 | ₩33,895 | ₩33,895 | ₩32,916 | ₩32,943 | -2.81% | 1.4만 |
|---|
| 2025.10.21 | ₩33,667 | ₩34,297 | ₩33,358 | ₩34,123 | +1.35% | 1만 |
|---|
| 2025.10.20 | ₩33,238 | ₩33,881 | ₩33,238 | ₩33,788 | +1.65% | 6.3천 |
|---|
| 2025.10.17 | ₩32,326 | ₩32,808 | ₩31,963 | ₩32,661 | +1.04% | 3.3천 |
|---|
| 2025.10.16 | ₩33,801 | ₩33,801 | ₩32,218 | ₩32,433 | -4.05% | 7.7천 |
|---|
| 2025.10.15 | ₩34,016 | ₩34,405 | ₩33,010 | ₩33,667 | -1.03% | 1.6만 |
|---|
| 2025.10.14 | ₩31,548 | ₩34,123 | ₩31,548 | ₩33,640 | +6.63% | 9.5천 |
|---|
| 2025.10.13 | ₩32,218 | ₩32,889 | ₩32,218 | ₩32,768 | +1.71% | 5.5천 |
|---|
| 2025.10.10 | ₩33,814 | ₩33,814 | ₩30,770 | ₩30,837 | -8.81% | 1.3만 |
|---|