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 | ₩42,259 | ₩42,446 | ₩42,191 | ₩42,191 | -0.16% | 1.4천 |
| 2026.10.08 | ₩40,608 | ₩41,547 | ₩40,608 | ₩41,547 | +2.31% | 4천 |
| 2026.10.07 | ₩42,715 | ₩42,715 | ₩40,649 | ₩41,172 | -3.61% | 8.4천 |
| 2026.10.06 | ₩43,157 | ₩43,600 | ₩43,157 | ₩43,278 | +0.28% | 2.6천 |
| 2026.10.05 | ₩41,588 | ₩43,359 | ₩41,588 | ₩42,661 | +2.58% | 6.6천 |
| 2026.10.02 | ₩41,950 | ₩42,607 | ₩41,950 | ₩42,245 | +0.70% | 4.7천 |
| 2026.10.01 | ₩39,911 | ₩41,158 | ₩39,575 | ₩41,091 | +2.96% | 4.4천 |
| 2026.09.30 | ₩40,367 | ₩40,380 | ₩39,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,018 |
| -0.86% |
| 8.3천 |
| 2026.09.29 | ₩40,515 | ₩40,635 | ₩39,911 | ₩40,555 | +0.10% | 8.3천 |
|---|
| 2026.09.28 | ₩40,930 | ₩40,930 | ₩40,058 | ₩40,689 | -0.59% | 4.2천 |
|---|
| 2026.09.25 | ₩41,588 | ₩41,682 | ₩41,427 | ₩41,682 | +0.23% | 1.9천 |
|---|
| 2026.09.24 | ₩41,172 | ₩41,641 | ₩40,823 | ₩41,293 | +0.29% | 3.5천 |
|---|
| 2026.09.23 | ₩42,084 | ₩42,419 | ₩41,802 | ₩41,802 | -0.67% | 1.4천 |
|---|
| 2026.09.22 | ₩42,326 | ₩42,983 | ₩42,326 | ₩42,715 | +0.92% | 2.6천 |
|---|
| 2026.09.21 | ₩41,990 | ₩42,446 | ₩41,990 | ₩42,272 | +0.67% | 2.9천 |
|---|
| 2026.09.18 | ₩42,178 | ₩42,178 | ₩41,454 | ₩41,802 | -0.89% | 2.1천 |
|---|
| 2026.09.17 | ₩42,715 | ₩42,715 | ₩42,178 | ₩42,178 | -1.26% | 4.1천 |
|---|
| 2026.09.16 | ₩42,835 | ₩42,835 | ₩41,051 | ₩41,561 | -2.98% | 1.4천 |
|---|
| 2026.09.15 | ₩42,701 | ₩42,701 | ₩42,218 | ₩42,218 | -1.13% | 1천 |
|---|
| 2026.09.14 | ₩42,970 | ₩43,265 | ₩42,795 | ₩42,795 | -0.41% | 4.6천 |
|---|
| 2026.09.11 | ₩43,962 | ₩44,070 | ₩43,868 | ₩44,070 | +0.24% | 900 |
|---|
| 2026.09.10 | ₩43,385 | ₩43,734 | ₩42,983 | ₩43,023 | -0.83% | 5천 |
|---|
| 2026.09.09 | ₩45,223 | ₩45,223 | ₩44,324 | ₩44,324 | -1.99% | 4.7천 |
|---|
| 2026.09.08 | ₩46,766 | ₩46,779 | ₩45,800 | ₩45,800 | -2.07% | 4.7천 |
|---|
| 2026.09.04 | ₩46,364 | ₩46,753 | ₩46,364 | ₩46,753 | +0.84% | 1.3천 |
|---|
| 2026.09.03 | ₩46,511 | ₩46,525 | ₩46,364 | ₩46,525 | +0.03% | 1.4천 |
|---|
| 2026.09.02 | ₩45,277 | ₩45,357 | ₩45,277 | ₩45,357 | +0.18% | 700 |
|---|
| 2026.09.01 | ₩45,076 | ₩45,411 | ₩44,418 | ₩44,418 | -1.46% | 4.5천 |
|---|
| 2026.08.31 | ₩46,028 | ₩46,028 | ₩45,975 | ₩45,975 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩48,054 | ₩48,054 | ₩46,592 | ₩46,592 | -3.04% | 5.2천 |
|---|
| 2026.08.27 | ₩48,604 | ₩48,711 | ₩47,732 | ₩48,336 | -0.55% | 2만 |
|---|
| 2026.08.26 | ₩47,571 | ₩48,631 | ₩47,571 | ₩48,363 | +1.66% | 3.7천 |
|---|
| 2026.08.25 | ₩48,523 | ₩48,523 | ₩47,289 | ₩47,491 | -2.13% | 2.5천 |
|---|
| 2026.08.24 | ₩47,960 | ₩47,960 | ₩47,222 | ₩47,504 | -0.95% | 7.9천 |
|---|
| 2026.08.21 | ₩48,725 | ₩48,859 | ₩48,202 | ₩48,631 | -0.19% | 6.1천 |
|---|
| 2026.08.20 | ₩48,711 | ₩49,194 | ₩47,960 | ₩48,134 | -1.18% | 9.6천 |
|---|
| 2026.08.19 | ₩50,388 | ₩50,388 | ₩49,194 | ₩49,194 | -2.37% | 900 |
|---|
| 2026.08.18 | ₩50,643 | ₩50,643 | ₩49,785 | ₩49,785 | -1.70% | 6.9천 |
|---|
| 2026.08.17 | ₩52,119 | ₩52,172 | ₩52,119 | ₩52,172 | +0.10% | 2.3천 |
|---|
| 2026.08.14 | ₩52,159 | ₩52,535 | ₩52,159 | ₩52,535 | +0.72% | 4.7천 |
|---|
| 2026.08.13 | ₩52,052 | ₩52,293 | ₩51,542 | ₩52,159 | +0.21% | 7천 |
|---|
| 2026.08.12 | ₩51,542 | ₩51,582 | ₩50,737 | ₩51,488 | -0.10% | 1.9천 |
|---|
| 2026.08.11 | ₩51,247 | ₩51,448 | ₩50,871 | ₩50,871 | -0.73% | 1.8천 |
|---|
| 2026.08.10 | ₩50,589 | ₩50,844 | ₩50,402 | ₩50,402 | -0.37% | 1.6천 |
|---|
| 2026.08.07 | ₩50,053 | ₩51,220 | ₩50,053 | ₩50,965 | +1.82% | 1.7천 |
|---|
| 2026.08.06 | ₩49,959 | ₩50,294 | ₩49,087 | ₩49,087 | -1.75% | 6.6천 |
|---|
| 2026.08.05 | ₩50,844 | ₩51,019 | ₩49,543 | ₩49,570 | -2.51% | 5.2천 |
|---|
| 2026.08.04 | ₩48,295 | ₩50,630 | ₩48,215 | ₩50,442 | +4.44% | 1.2만 |
|---|
| 2026.08.03 | ₩45,827 | ₩47,866 | ₩45,827 | ₩47,799 | +4.30% | 4.5천 |
|---|
| 2026.07.31 | ₩46,511 | ₩46,645 | ₩46,028 | ₩46,337 | -0.37% | 4천 |
|---|
| 2026.07.30 | ₩46,967 | ₩46,967 | ₩44,942 | ₩46,511 | -0.97% | 3.8천 |
|---|
| 2026.07.29 | ₩47,920 | ₩47,920 | ₩45,277 | ₩45,277 | -5.52% | 1.6만 |
|---|
| 2026.07.28 | ₩47,719 | ₩48,014 | ₩47,088 | ₩47,920 | +0.42% | 6.9천 |
|---|
| 2026.07.27 | ₩48,752 | ₩48,980 | ₩46,833 | ₩47,853 | -1.84% | 1.6만 |
|---|
| 2026.07.24 | ₩47,249 | ₩48,295 | ₩47,169 | ₩47,316 | +0.14% | 1.2만 |
|---|
| 2026.07.23 | ₩46,954 | ₩46,954 | ₩46,283 | ₩46,779 | -0.37% | 4.3천 |
|---|
| 2026.07.22 | ₩47,356 | ₩47,678 | ₩47,276 | ₩47,370 | +0.03% | 3.3천 |
|---|
| 2026.07.21 | ₩46,820 | ₩47,383 | ₩46,820 | ₩47,383 | +1.20% | 6.3천 |
|---|
| 2026.07.20 | ₩47,491 | ₩47,491 | ₩46,001 | ₩46,001 | -3.14% | 2.3만 |
|---|
| 2026.07.17 | ₩46,954 | ₩47,652 | ₩46,954 | ₩47,142 | +0.40% | 7.3천 |
|---|
| 2026.07.16 | ₩47,370 | ₩48,309 | ₩47,370 | ₩47,920 | +1.16% | 4.5천 |
|---|
| 2026.07.15 | ₩47,665 | ₩47,960 | ₩46,619 | ₩47,249 | -0.87% | 5.5천 |
|---|
| 2026.07.14 | ₩47,692 | ₩47,692 | ₩46,833 | ₩47,276 | -0.87% | 3.6천 |
|---|
| 2026.07.13 | ₩47,356 | ₩47,356 | ₩46,377 | ₩46,605 | -1.59% | 5.4천 |
|---|
| 2026.07.10 | ₩47,678 | ₩47,678 | ₩47,343 | ₩47,450 | -0.48% | 2.9천 |
|---|
| 2026.07.09 | ₩46,954 | ₩48,282 | ₩46,900 | ₩47,678 | +1.54% | 5.5천 |
|---|
| 2026.07.08 | ₩45,827 | ₩46,283 | ₩44,646 | ₩45,814 | -0.03% | 6.7천 |
|---|
| 2026.07.07 | ₩47,625 | ₩47,625 | ₩46,954 | ₩47,222 | -0.85% | 7.8천 |
|---|
| 2026.07.06 | ₩48,966 | ₩49,127 | ₩48,899 | ₩48,899 | -0.14% | 5.6천 |
|---|
| 2026.07.02 | ₩50,482 | ₩50,482 | ₩47,477 | ₩48,255 | -4.41% | 1.3만 |
|---|
| 2026.07.01 | ₩50,308 | ₩50,308 | ₩48,966 | ₩48,966 | -2.67% | 7.8천 |
|---|
| 2026.06.30 | ₩49,194 | ₩50,522 | ₩49,194 | ₩50,348 | +2.35% | 1.2만 |
|---|
| 2026.06.29 | ₩48,644 | ₩49,302 | ₩47,759 | ₩49,302 | +1.35% | 1.1만 |
|---|
| 2026.06.26 | ₩48,872 | ₩48,966 | ₩48,215 | ₩48,765 | -0.22% | 1.1만 |
|---|
| 2026.06.25 | ₩49,248 | ₩50,308 | ₩48,966 | ₩49,194 | -0.11% | 9.3천 |
|---|
| 2026.06.24 | ₩47,880 | ₩48,725 | ₩47,880 | ₩47,973 | +0.20% | 2천 |
|---|
| 2026.06.23 | ₩46,619 | ₩48,228 | ₩46,283 | ₩47,316 | +1.50% | 7.1천 |
|---|
| 2026.06.22 | ₩48,456 | ₩48,819 | ₩48,322 | ₩48,752 | +0.61% | 3.7천 |
|---|
| 2026.06.18 | ₩48,430 | ₩48,430 | ₩47,745 | ₩48,121 | -0.64% | 1.3천 |
|---|
| 2026.06.17 | ₩48,617 | ₩49,597 | ₩46,404 | ₩46,672 | -4.00% | 5.6천 |
|---|
| 2026.06.16 | ₩49,597 | ₩49,825 | ₩48,456 | ₩48,456 | -2.30% | 5.9천 |
|---|
| 2026.06.15 | ₩50,388 | ₩50,388 | ₩48,926 | ₩48,939 | -2.88% | 9.1천 |
|---|
| 2026.06.12 | ₩48,014 | ₩49,020 | ₩48,014 | ₩48,430 | +0.87% | 7천 |
|---|
| 2026.06.11 | ₩45,612 | ₩47,652 | ₩45,103 | ₩47,383 | +3.88% | 1만 |
|---|
| 2026.06.10 | ₩46,243 | ₩46,994 | ₩44,271 | ₩44,271 | -4.26% | 1.3만 |
|---|
| 2026.06.09 | ₩45,854 | ₩47,625 | ₩43,412 | ₩46,122 | +0.59% | 1.8만 |
|---|
| 2026.06.08 | ₩44,995 | ₩45,760 | ₩44,942 | ₩45,049 | +0.12% | 7.3천 |
|---|
| 2026.06.05 | ₩46,619 | ₩46,619 | ₩44,606 | ₩44,861 | -3.77% | 4.1천 |
|---|
| 2026.06.04 | ₩47,222 | ₩47,571 | ₩47,222 | ₩47,571 | +0.74% | 3.2천 |
|---|
| 2026.06.03 | ₩46,404 | ₩47,343 | ₩46,404 | ₩47,115 | +1.53% | 1.3천 |
|---|
| 2026.06.02 | ₩46,082 | ₩47,128 | ₩46,082 | ₩47,128 | +2.27% | 1.3천 |
|---|
| 2026.06.01 | ₩45,760 | ₩46,176 | ₩44,942 | ₩45,975 | +0.47% | 7.7천 |
|---|
| 2026.05.29 | ₩46,350 | ₩46,404 | ₩45,612 | ₩46,028 | -0.69% | 5.7천 |
|---|
| 2026.05.28 | ₩44,968 | ₩46,297 | ₩44,606 | ₩45,814 | +1.88% | 3.3천 |
|---|
| 2026.05.27 | ₩46,726 | ₩46,726 | ₩45,747 | ₩45,747 | -2.10% | 7.6천 |
|---|
| 2026.05.26 | ₩45,720 | ₩46,216 | ₩44,982 | ₩46,216 | +1.09% | 1.1만 |
|---|
| 2026.05.22 | ₩43,426 | ₩44,177 | ₩43,426 | ₩44,177 | +1.73% | 8.2천 |
|---|
| 2026.05.21 | ₩42,634 | ₩43,439 | ₩41,413 | ₩43,131 | +1.16% | 7.9천 |
|---|
| 2026.05.20 | ₩40,515 | ₩43,023 | ₩40,515 | ₩43,023 | +6.19% | 2.1천 |
|---|
| 2026.05.19 | ₩40,474 | ₩40,917 | ₩40,474 | ₩40,622 | +0.36% | 4.1천 |
|---|
| 2026.05.18 | ₩42,285 | ₩42,929 | ₩41,588 | ₩41,896 | -0.92% | 1.1만 |
|---|
| 2026.05.15 | ₩42,929 | ₩42,929 | ₩42,030 | ₩42,030 | -2.09% | 1.6만 |
|---|
| 2026.05.14 | ₩44,499 | ₩44,727 | ₩43,962 | ₩44,284 | -0.48% | 9.8천 |
|---|
| 2026.05.13 | ₩43,131 | ₩43,935 | ₩43,131 | ₩43,734 | +1.40% | 1.6천 |
|---|
| 2026.05.12 | ₩44,418 | ₩44,418 | ₩42,688 | ₩44,110 | -0.69% | 4.2천 |
|---|
| 2026.05.11 | ₩45,398 | ₩45,398 | ₩44,942 | ₩44,942 | -1.00% | 1.9천 |
|---|
| 2026.05.08 | ₩45,196 | ₩45,344 | ₩45,196 | ₩45,344 | +0.33% | 800 |
|---|
| 2026.05.07 | ₩47,209 | ₩47,209 | ₩44,714 | ₩44,727 | -5.26% | 1.3만 |
|---|
| 2026.05.06 | ₩45,196 | ₩46,739 | ₩45,196 | ₩46,739 | +3.41% | 6.6천 |
|---|
| 2026.05.05 | ₩43,265 | ₩44,392 | ₩43,184 | ₩44,150 | +2.05% | 1만 |
|---|
| 2026.05.04 | ₩42,835 | ₩43,265 | ₩42,111 | ₩42,500 | -0.78% | 2.8천 |
|---|
| 2026.05.01 | ₩43,815 | ₩43,868 | ₩43,224 | ₩43,412 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩41,547 | ₩43,466 | ₩41,547 | ₩43,439 | +4.55% | 5.1천 |
|---|
| 2026.04.29 | ₩41,896 | ₩41,896 | ₩41,051 | ₩41,360 | -1.28% | 2.2천 |
|---|
| 2026.04.28 | ₩42,138 | ₩42,299 | ₩42,124 | ₩42,191 | +0.13% | 2.1천 |
|---|
| 2026.04.27 | ₩43,667 | ₩43,667 | ₩43,600 | ₩43,613 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩43,050 | ₩43,895 | ₩43,050 | ₩43,546 | +1.15% | 6.8천 |
|---|
| 2026.04.23 | ₩43,131 | ₩43,694 | ₩41,869 | ₩43,238 | +0.25% | 1.2만 |
|---|
| 2026.04.22 | ₩44,834 | ₩44,834 | ₩43,023 | ₩43,224 | -3.59% | 1.8만 |
|---|
| 2026.04.21 | ₩45,076 | ₩45,867 | ₩43,627 | ₩43,721 | -3.01% | 1.1만 |
|---|
| 2026.04.20 | ₩43,989 | ₩44,633 | ₩43,479 | ₩44,512 | +1.19% | 1.2만 |
|---|
| 2026.04.17 | ₩42,996 | ₩44,579 | ₩42,996 | ₩43,774 | +1.81% | 2.7만 |
|---|
| 2026.04.16 | ₩41,574 | ₩41,574 | ₩40,367 | ₩41,319 | -0.61% | 3.3만 |
|---|
| 2026.04.15 | ₩41,588 | ₩41,655 | ₩40,984 | ₩41,172 | -1.00% | 8.3천 |
|---|
| 2026.04.14 | ₩41,534 | ₩41,735 | ₩41,226 | ₩41,494 | -0.10% | 6.5천 |
|---|
| 2026.04.13 | ₩39,106 | ₩40,944 | ₩39,106 | ₩40,944 | +4.70% | 1.4만 |
|---|
| 2026.04.10 | ₩40,072 | ₩40,072 | ₩39,535 | ₩39,629 | -1.10% | 6.5천 |
|---|
| 2026.04.09 | ₩39,508 | ₩40,515 | ₩39,294 | ₩40,112 | +1.53% | 1만 |
|---|
| 2026.04.08 | ₩40,260 | ₩40,474 | ₩39,508 | ₩39,723 | -1.33% | 1.2만 |
|---|
| 2026.04.07 | ₩36,423 | ₩36,812 | ₩36,061 | ₩36,664 | +0.66% | 1.3만 |
|---|
| 2026.04.06 | ₩36,087 | ₩36,544 | ₩35,900 | ₩36,517 | +1.19% | 7.7천 |
|---|
| 2026.04.02 | ₩34,075 | ₩36,369 | ₩34,075 | ₩36,007 | +5.67% | 6천 |
|---|
| 2026.04.01 | ₩35,819 | ₩36,705 | ₩35,819 | ₩36,007 | +0.52% | 9.5천 |
|---|
| 2026.03.31 | ₩33,257 | ₩35,175 | ₩33,257 | ₩35,014 | +5.28% | 1.3만 |
|---|
| 2026.03.30 | ₩33,834 | ₩34,021 | ₩32,076 | ₩32,237 | -4.72% | 2.7만 |
|---|
| 2026.03.27 | ₩34,209 | ₩34,263 | ₩32,975 | ₩33,149 | -3.10% | 2.5만 |
|---|
| 2026.03.26 | ₩35,806 | ₩36,396 | ₩34,773 | ₩34,920 | -2.47% | 2만 |
|---|
| 2026.03.25 | ₩36,597 | ₩36,825 | ₩35,886 | ₩36,356 | -0.66% | 6.7천 |
|---|
| 2026.03.24 | ₩34,290 | ₩36,061 | ₩33,753 | ₩35,551 | +3.68% | 3.2천 |
|---|
| 2026.03.23 | ₩34,209 | ₩36,289 | ₩34,209 | ₩34,800 | +1.73% | 3.2만 |
|---|
| 2026.03.20 | ₩34,343 | ₩34,343 | ₩32,331 | ₩32,881 | -4.26% | 1.6만 |
|---|
| 2026.03.19 | ₩34,437 | ₩35,296 | ₩34,223 | ₩35,296 | +2.49% | 7.7천 |
|---|
| 2026.03.18 | ₩35,551 | ₩36,450 | ₩35,081 | ₩35,081 | -1.32% | 6.5천 |
|---|
| 2026.03.17 | ₩36,222 | ₩36,691 | ₩35,833 | ₩36,061 | -0.44% | 5.6천 |
|---|
| 2026.03.16 | ₩35,283 | ₩36,155 | ₩35,095 | ₩35,095 | -0.53% | 1.5만 |
|---|
| 2026.03.13 | ₩35,108 | ₩35,739 | ₩34,021 | ₩34,397 | -2.03% | 2.1만 |
|---|
| 2026.03.12 | ₩35,712 | ₩35,926 | ₩34,411 | ₩34,411 | -3.64% | 2.1만 |
|---|
| 2026.03.11 | ₩36,557 | ₩37,241 | ₩36,235 | ₩36,812 | +0.70% | 4.2천 |
|---|
| 2026.03.10 | ₩37,335 | ₩38,690 | ₩37,134 | ₩37,161 | -0.47% | 7.9천 |
|---|
| 2026.03.09 | ₩35,645 | ₩37,617 | ₩34,182 | ₩37,617 | +5.53% | 2.2만 |
|---|
| 2026.03.06 | ₩36,959 | ₩37,214 | ₩36,235 | ₩36,557 | -1.09% | 1.8만 |
|---|
| 2026.03.05 | ₩40,313 | ₩40,407 | ₩38,744 | ₩39,522 | -1.96% | 2.2만 |
|---|
| 2026.03.04 | ₩42,030 | ₩42,030 | ₩40,380 | ₩41,185 | -2.01% | 4.3천 |
|---|
| 2026.03.03 | ₩41,547 | ₩41,547 | ₩38,542 | ₩41,185 | -0.87% | 2.4만 |
|---|
| 2026.03.02 | ₩41,091 | ₩43,546 | ₩41,091 | ₩43,479 | +5.81% | 3.2만 |
|---|
| 2026.02.27 | ₩42,433 | ₩42,433 | ₩41,521 | ₩42,366 | -0.16% | 1만 |
|---|
| 2026.02.26 | ₩43,560 | ₩43,600 | ₩42,098 | ₩43,493 | -0.15% | 2.8만 |
|---|
| 2026.02.25 | ₩43,452 | ₩44,231 | ₩42,124 | ₩42,956 | -1.14% | 8.8천 |
|---|
| 2026.02.24 | ₩41,977 | ₩42,648 | ₩41,749 | ₩42,473 | +1.18% | 5.7천 |
|---|
| 2026.02.23 | ₩43,372 | ₩43,372 | ₩40,917 | ₩41,333 | -4.70% | 1.5만 |
|---|
| 2026.02.20 | ₩42,674 | ₩44,405 | ₩42,674 | ₩43,654 | +2.29% | 1.4만 |
|---|
| 2026.02.19 | ₩42,634 | ₩42,970 | ₩41,923 | ₩42,970 | +0.79% | 2.2만 |
|---|
| 2026.02.18 | ₩43,251 | ₩43,828 | ₩42,621 | ₩42,983 | -0.62% | 1.2만 |
|---|
| 2026.02.17 | ₩42,393 | ₩42,607 | ₩41,118 | ₩42,326 | -0.16% | 4.8천 |
|---|
| 2026.02.13 | ₩41,293 | ₩42,835 | ₩40,997 | ₩42,191 | +2.18% | 7.4천 |
|---|
| 2026.02.12 | ₩43,788 | ₩44,432 | ₩40,515 | ₩41,065 | -6.22% | 3.8만 |
|---|
| 2026.02.11 | ₩44,150 | ₩44,150 | ₩42,393 | ₩42,889 | -2.86% | 5천 |
|---|
| 2026.02.10 | ₩43,359 | ₩43,613 | ₩43,063 | ₩43,224 | -0.31% | 9.4천 |
|---|
| 2026.02.09 | ₩42,782 | ₩43,587 | ₩42,715 | ₩43,238 | +1.07% | 2.3만 |
|---|
| 2026.02.06 | ₩40,515 | ₩43,265 | ₩40,515 | ₩43,265 | +6.79% | 1.3만 |
|---|
| 2026.02.05 | ₩39,790 | ₩40,354 | ₩39,079 | ₩39,374 | -1.05% | 1.3만 |
|---|
| 2026.02.04 | ₩39,643 | ₩40,501 | ₩38,918 | ₩40,099 | +1.15% | 1.5만 |
|---|
| 2026.02.03 | ₩39,455 | ₩39,710 | ₩38,033 | ₩39,186 | -0.68% | 5.3천 |
|---|
| 2026.02.02 | ₩37,469 | ₩39,307 | ₩37,469 | ₩38,985 | +4.05% | 8.4천 |
|---|
| 2026.01.30 | ₩38,797 | ₩38,797 | ₩37,764 | ₩38,006 | -2.04% | 4.6천 |
|---|
| 2026.01.29 | ₩40,072 | ₩40,072 | ₩37,885 | ₩39,253 | -2.04% | 4.9천 |
|---|
| 2026.01.28 | ₩39,629 | ₩39,683 | ₩39,294 | ₩39,347 | -0.71% | 4천 |
|---|
| 2026.01.27 | ₩40,032 | ₩40,032 | ₩39,468 | ₩39,629 | -1.01% | 8.4천 |
|---|
| 2026.01.26 | ₩39,978 | ₩40,246 | ₩39,535 | ₩39,616 | -0.91% | 3.3천 |
|---|
| 2026.01.23 | ₩40,582 | ₩40,649 | ₩39,388 | ₩39,844 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩41,588 | ₩42,124 | ₩40,917 | ₩40,971 | -1.48% | 1.2만 |
|---|
| 2026.01.21 | ₩40,045 | ₩41,561 | ₩39,884 | ₩41,038 | +2.48% | 1.7만 |
|---|
| 2026.01.20 | ₩38,703 | ₩40,072 | ₩38,636 | ₩38,838 | +0.35% | 1.2만 |
|---|
| 2026.01.16 | ₩40,971 | ₩41,065 | ₩40,528 | ₩40,528 | -1.08% | 9.5천 |
|---|
| 2026.01.15 | ₩40,246 | ₩41,440 | ₩40,246 | ₩40,957 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩39,347 | ₩39,643 | ₩39,119 | ₩39,629 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩39,575 | ₩39,589 | ₩39,160 | ₩39,441 | -0.34% | 2.2천 |
|---|
| 2026.01.12 | ₩38,636 | ₩39,280 | ₩38,636 | ₩39,280 | +1.67% | 6.1천 |
|---|
| 2026.01.09 | ₩38,757 | ₩39,200 | ₩38,569 | ₩39,133 | +0.97% | 8천 |
|---|
| 2026.01.08 | ₩37,389 | ₩38,408 | ₩37,389 | ₩38,180 | +2.12% | 2.6천 |
|---|
| 2026.01.07 | ₩38,690 | ₩38,690 | ₩37,684 | ₩37,778 | -2.36% | 7.1천 |
|---|
| 2026.01.06 | ₩36,745 | ₩38,717 | ₩36,745 | ₩38,569 | +4.97% | 1.1만 |
|---|
| 2026.01.05 | ₩35,819 | ₩37,241 | ₩35,819 | ₩36,879 | +2.96% | 1.3만 |
|---|
| 2026.01.02 | ₩35,430 | ₩35,578 | ₩34,786 | ₩35,524 | +0.27% | 5.7천 |
|---|
| 2025.12.31 | ₩34,987 | ₩35,028 | ₩34,290 | ₩34,290 | -1.99% | 2.6천 |
|---|
| 2025.12.30 | ₩35,739 | ₩35,739 | ₩35,283 | ₩35,350 | -1.09% | 6.6천 |
|---|
| 2025.12.29 | ₩36,235 | ₩36,235 | ₩35,484 | ₩35,752 | -1.33% | 6.8천 |
|---|
| 2025.12.26 | ₩36,248 | ₩36,396 | ₩36,087 | ₩36,396 | +0.41% | 1.7천 |
|---|
| 2025.12.24 | ₩36,248 | ₩36,476 | ₩36,248 | ₩36,476 | +0.63% | 1.1천 |
|---|
| 2025.12.23 | ₩36,624 | ₩36,624 | ₩36,222 | ₩36,490 | -0.37% | 2.5천 |
|---|
| 2025.12.22 | ₩36,476 | ₩37,013 | ₩36,423 | ₩36,624 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩35,350 | ₩35,859 | ₩35,350 | ₩35,779 | +1.21% | 1.1만 |
|---|
| 2025.12.18 | ₩35,631 | ₩35,859 | ₩34,880 | ₩35,001 | -1.77% | 3.8천 |
|---|
| 2025.12.17 | ₩35,846 | ₩35,980 | ₩34,464 | ₩34,464 | -3.85% | 5.5천 |
|---|
| 2025.12.16 | ₩35,712 | ₩35,792 | ₩34,639 | ₩35,068 | -1.80% | 5.9천 |
|---|
| 2025.12.15 | ₩36,544 | ₩36,544 | ₩35,484 | ₩35,631 | -2.50% | 1.1만 |
|---|
| 2025.12.12 | ₩37,362 | ₩37,590 | ₩35,645 | ₩35,833 | -4.09% | 1.7만 |
|---|
| 2025.12.11 | ₩36,342 | ₩37,469 | ₩36,342 | ₩37,322 | +2.69% | 1.2만 |
|---|
| 2025.12.10 | ₩34,920 | ₩36,584 | ₩34,867 | ₩36,315 | +4.00% | 7.3천 |
|---|
| 2025.12.09 | ₩34,719 | ₩35,054 | ₩34,357 | ₩34,357 | -1.04% | 3.3천 |
|---|
| 2025.12.08 | ₩34,893 | ₩35,041 | ₩34,370 | ₩34,585 | -0.88% | 6.1천 |
|---|
| 2025.12.05 | ₩35,350 | ₩35,497 | ₩35,014 | ₩35,014 | -0.95% | 2.3천 |
|---|
| 2025.12.04 | ₩34,263 | ₩35,336 | ₩34,263 | ₩34,987 | +2.11% | 5.7천 |
|---|
| 2025.12.03 | ₩33,887 | ₩34,545 | ₩33,874 | ₩34,478 | +1.74% | 7.6천 |
|---|
| 2025.12.02 | ₩34,196 | ₩34,209 | ₩33,793 | ₩33,793 | -1.18% | 7.2천 |
|---|
| 2025.12.01 | ₩34,102 | ₩34,880 | ₩34,102 | ₩34,129 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩34,236 | ₩34,853 | ₩34,236 | ₩34,813 | +1.68% | 2.3천 |
|---|
| 2025.11.26 | ₩33,699 | ₩34,920 | ₩33,699 | ₩34,263 | +1.67% | 1.1만 |
|---|
| 2025.11.25 | ₩32,398 | ₩33,659 | ₩32,398 | ₩33,659 | +3.89% | 7.7천 |
|---|
| 2025.11.24 | ₩30,842 | ₩32,103 | ₩30,842 | ₩31,835 | +3.22% | 9천 |
|---|
| 2025.11.21 | ₩29,393 | ₩31,446 | ₩29,393 | ₩30,990 | +5.43% | 1.1만 |
|---|
| 2025.11.20 | ₩31,741 | ₩31,741 | ₩28,870 | ₩28,870 | -9.04% | 9.2천 |
|---|
| 2025.11.19 | ₩30,292 | ₩30,372 | ₩29,983 | ₩30,372 | +0.27% | 1.2천 |
|---|
| 2025.11.18 | ₩29,903 | ₩30,721 | ₩29,715 | ₩30,292 | +1.30% | 3.7천 |
|---|
| 2025.11.17 | ₩31,553 | ₩31,566 | ₩29,809 | ₩30,118 | -4.55% | 7.6천 |
|---|
| 2025.11.14 | ₩31,164 | ₩32,210 | ₩31,164 | ₩31,714 | +1.76% | 9.3천 |
|---|
| 2025.11.13 | ₩33,431 | ₩33,539 | ₩31,929 | ₩31,969 | -4.37% | 1.2만 |
|---|
| 2025.11.12 | ₩34,276 | ₩34,397 | ₩33,874 | ₩33,914 | -1.06% | 1.3만 |
|---|
| 2025.11.11 | ₩33,525 | ₩33,834 | ₩33,337 | ₩33,592 | +0.20% | 1만 |
|---|
| 2025.11.10 | ₩34,008 | ₩34,008 | ₩33,109 | ₩33,565 | -1.30% | 1.4만 |
|---|
| 2025.11.07 | ₩31,151 | ₩32,854 | ₩31,151 | ₩32,854 | +5.47% | 1.2만 |
|---|
| 2025.11.06 | ₩33,163 | ₩33,163 | ₩31,593 | ₩31,888 | -3.84% | 4.9천 |
|---|
| 2025.11.05 | ₩32,425 | ₩33,378 | ₩32,425 | ₩32,827 | +1.24% | 9.6천 |
|---|
| 2025.11.04 | ₩31,808 | ₩32,519 | ₩31,808 | ₩32,143 | +1.05% | 2.4천 |
|---|
| 2025.11.03 | ₩32,827 | ₩33,002 | ₩31,848 | ₩32,988 | +0.49% | 1.6만 |
|---|
| 2025.10.31 | ₩32,398 | ₩33,203 | ₩32,398 | ₩33,176 | +2.40% | 8.8천 |
|---|
| 2025.10.30 | ₩33,552 | ₩33,646 | ₩32,532 | ₩32,559 | -2.96% | 3.2천 |
|---|
| 2025.10.29 | ₩34,102 | ₩34,853 | ₩33,324 | ₩33,525 | -1.69% | 1.3만 |
|---|
| 2025.10.28 | ₩34,464 | ₩34,826 | ₩34,142 | ₩34,276 | -0.54% | 2.2만 |
|---|
| 2025.10.27 | ₩35,497 | ₩35,658 | ₩35,068 | ₩35,162 | -0.94% | 1.5만 |
|---|
| 2025.10.24 | ₩35,215 | ₩35,457 | ₩34,746 | ₩34,746 | -1.33% | 1.7만 |
|---|
| 2025.10.23 | ₩33,552 | ₩34,478 | ₩33,431 | ₩34,290 | +2.20% | 7천 |
|---|
| 2025.10.22 | ₩33,901 | ₩33,901 | ₩32,921 | ₩32,948 | -2.81% | 1.4만 |
|---|
| 2025.10.21 | ₩33,673 | ₩34,303 | ₩33,364 | ₩34,129 | +1.35% | 1만 |
|---|
| 2025.10.20 | ₩33,243 | ₩33,887 | ₩33,243 | ₩33,793 | +1.65% | 6.3천 |
|---|
| 2025.10.17 | ₩32,331 | ₩32,814 | ₩31,969 | ₩32,666 | +1.04% | 3.3천 |
|---|
| 2025.10.16 | ₩33,807 | ₩33,807 | ₩32,224 | ₩32,438 | -4.05% | 7.7천 |
|---|
| 2025.10.15 | ₩34,021 | ₩34,411 | ₩33,015 | ₩33,673 | -1.03% | 1.6만 |
|---|
| 2025.10.14 | ₩31,553 | ₩34,129 | ₩31,553 | ₩33,646 | +6.63% | 9.5천 |
|---|
| 2025.10.13 | ₩32,224 | ₩32,895 | ₩32,224 | ₩32,774 | +1.71% | 5.5천 |
|---|
| 2025.10.10 | ₩33,820 | ₩33,820 | ₩30,775 | ₩30,842 | -8.81% | 1.3만 |
|---|