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 | ₩41,568 | ₩43,579 | ₩40,589 | ₩42,171 | +1.45% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩40,911 | ₩42,587 | ₩39,557 | ₩42,225 | +3.21% | 3만 |
| 2026.09.21–2026.09.25 | ₩41,970 | ₩42,962 | ₩40,804 | ₩41,662 | -0.73% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩42,949 | ₩43,244 | ₩41,032 | ₩41,782 | -2.72% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩46,744 | ₩46,757 | ₩42,962 | ₩44,049 | -5.77% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩46,006 | ₩46,730 | ₩44,397 | ₩46,730 | +1.57% | 8.8천 |
| 2026.08.24–2026.08.28 | ₩47,937 | ₩48,688 | ₩46,569 | ₩46,569 | -2.85% | 3.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,148 |
| ₩47,937 |
| ₩48,608 |
| -6.69% |
| 2.6만 |
| 2026.08.10–2026.08.14 | ₩50,565 | ₩52,510 | ₩50,378 | ₩52,510 | +3.85% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,805 | ₩51,196 | ₩45,805 | ₩50,941 | +11.21% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,728 | ₩48,956 | ₩44,920 | ₩46,315 | -4.95% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,468 | ₩48,272 | ₩45,979 | ₩47,294 | -0.37% | 4.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,334 | ₩48,286 | ₩46,355 | ₩47,119 | -0.45% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,943 | ₩49,104 | ₩44,625 | ₩47,428 | -3.10% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,621 | ₩50,498 | ₩47,454 | ₩48,232 | -0.80% | 4.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,433 | ₩50,284 | ₩46,261 | ₩48,742 | +0.64% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,364 | ₩50,364 | ₩46,382 | ₩48,098 | -4.50% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,974 | ₩48,996 | ₩43,392 | ₩48,406 | +7.63% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,738 | ₩47,548 | ₩44,585 | ₩44,840 | -1.96% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,698 | ₩46,704 | ₩44,585 | ₩46,006 | +0.67% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,265 | ₩44,156 | ₩40,455 | ₩44,156 | +4.47% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,376 | ₩45,376 | ₩42,010 | ₩42,010 | -7.42% | 3.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,815 | ₩47,186 | ₩42,091 | ₩45,322 | +5.86% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,646 | ₩43,847 | ₩41,032 | ₩43,392 | -0.58% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,968 | ₩45,845 | ₩41,849 | ₩43,526 | -1.01% | 6만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,087 | ₩44,558 | ₩39,087 | ₩43,754 | +11.94% | 8.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,070 | ₩40,495 | ₩35,882 | ₩39,610 | +9.81% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,817 | ₩36,687 | ₩32,061 | ₩35,990 | +6.42% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,193 | ₩36,808 | ₩32,959 | ₩33,134 | -3.10% | 8.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,266 | ₩36,674 | ₩32,316 | ₩32,865 | -6.81% | 5.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,628 | ₩38,672 | ₩34,005 | ₩34,381 | -3.50% | 7.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,072 | ₩43,526 | ₩36,218 | ₩36,540 | -11.03% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,351 | ₩44,209 | ₩40,897 | ₩42,346 | -2.32% | 6.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,372 | ₩44,384 | ₩41,099 | ₩43,633 | +2.97% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,761 | ₩44,411 | ₩40,495 | ₩42,171 | -1.38% | 8.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,451 | ₩43,244 | ₩37,451 | ₩43,244 | +15.47% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,959 | ₩40,227 | ₩37,746 | ₩37,988 | -4.93% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,685 | ₩42,104 | ₩38,618 | ₩39,825 | +2.95% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,618 | ₩41,420 | ₩38,618 | ₩40,509 | +4.90% | 4.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,802 | ₩39,181 | ₩35,802 | ₩39,114 | +9.25% | 4.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,218 | ₩36,218 | ₩34,273 | ₩35,507 | -1.96% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,459 | ₩36,995 | ₩36,070 | ₩36,379 | -0.22% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,526 | ₩36,526 | ₩34,448 | ₩35,762 | -2.09% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,877 | ₩37,572 | ₩34,340 | ₩35,815 | +2.69% | 4.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,086 | ₩35,480 | ₩33,777 | ₩34,997 | +2.68% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,827 | ₩34,904 | ₩30,827 | ₩34,796 | +12.88% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,538 | ₩31,726 | ₩28,856 | ₩30,975 | -1.79% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,992 | ₩34,381 | ₩31,149 | ₩31,699 | -6.75% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,812 | ₩33,362 | ₩31,136 | ₩32,839 | +0.08% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,480 | ₩35,641 | ₩32,383 | ₩33,160 | -6.54% | 6.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,228 | ₩35,440 | ₩32,906 | ₩34,729 | +4.52% | 5.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,208 | ₩34,394 | ₩31,538 | ₩32,651 | +1.37% | 4.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,804 | ₩33,804 | ₩30,760 | ₩30,827 | -8.81% | 1.3만 |
|---|