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 | ₩41,541 | ₩43,551 | ₩40,562 | ₩42,144 | +1.45% | 2.3만 |
| 2026.09.28–2026.10.02 | ₩40,884 | ₩42,559 | ₩39,531 | ₩42,197 | +3.21% | 3만 |
| 2026.09.21–2026.09.25 | ₩41,943 | ₩42,934 | ₩40,777 | ₩41,634 | -0.73% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩42,921 | ₩43,216 | ₩41,005 | ₩41,755 | -2.72% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩46,713 | ₩46,726 | ₩42,934 | ₩44,020 | -5.77% | 1.5만 |
| 2026.08.31–2026.09.04 | ₩45,976 | ₩46,700 | ₩44,368 | ₩46,700 | +1.57% | 8.8천 |
| 2026.08.24–2026.08.28 | ₩47,906 | ₩48,656 | ₩46,539 | ₩46,539 | -2.85% | 3.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,113 |
| ₩47,906 |
| ₩48,576 |
| -6.69% |
| 2.6만 |
| 2026.08.10–2026.08.14 | ₩50,532 | ₩52,475 | ₩50,345 | ₩52,475 | +3.85% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,775 | ₩51,162 | ₩45,775 | ₩50,907 | +11.21% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,696 | ₩48,924 | ₩44,891 | ₩46,284 | -4.95% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,437 | ₩48,241 | ₩45,949 | ₩47,263 | -0.37% | 4.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,303 | ₩48,254 | ₩46,324 | ₩47,088 | -0.45% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,911 | ₩49,072 | ₩44,596 | ₩47,397 | -3.10% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,589 | ₩50,465 | ₩47,423 | ₩48,201 | -0.80% | 4.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,402 | ₩50,251 | ₩46,231 | ₩48,710 | +0.64% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,331 | ₩50,331 | ₩46,351 | ₩48,067 | -4.50% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,944 | ₩48,964 | ₩43,363 | ₩48,375 | +7.63% | 5.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,708 | ₩47,517 | ₩44,556 | ₩44,810 | -1.96% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,668 | ₩46,673 | ₩44,556 | ₩45,976 | +0.67% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,237 | ₩44,127 | ₩40,428 | ₩44,127 | +4.47% | 3.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,346 | ₩45,346 | ₩41,983 | ₩41,983 | -7.42% | 3.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,787 | ₩47,155 | ₩42,063 | ₩45,293 | +5.86% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,618 | ₩43,819 | ₩41,005 | ₩43,363 | -0.58% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,939 | ₩45,815 | ₩41,822 | ₩43,497 | -1.01% | 6만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,062 | ₩44,529 | ₩39,062 | ₩43,725 | +11.94% | 8.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,047 | ₩40,469 | ₩35,859 | ₩39,584 | +9.81% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,795 | ₩36,663 | ₩32,040 | ₩35,966 | +6.42% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,171 | ₩36,784 | ₩32,938 | ₩33,112 | -3.10% | 8.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,243 | ₩36,650 | ₩32,294 | ₩32,844 | -6.81% | 5.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,604 | ₩38,646 | ₩33,983 | ₩34,358 | -3.50% | 7.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,045 | ₩43,497 | ₩36,194 | ₩36,516 | -11.03% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,323 | ₩44,180 | ₩40,871 | ₩42,318 | -2.32% | 6.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,345 | ₩44,355 | ₩41,072 | ₩43,604 | +2.97% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,733 | ₩44,381 | ₩40,469 | ₩42,144 | -1.38% | 8.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,427 | ₩43,216 | ₩37,427 | ₩43,216 | +15.47% | 5.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,933 | ₩40,201 | ₩37,722 | ₩37,963 | -4.93% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,660 | ₩42,077 | ₩38,593 | ₩39,799 | +2.95% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,593 | ₩41,393 | ₩38,593 | ₩40,482 | +4.90% | 4.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,779 | ₩39,155 | ₩35,779 | ₩39,088 | +9.25% | 4.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,194 | ₩36,194 | ₩34,251 | ₩35,484 | -1.96% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,435 | ₩36,971 | ₩36,047 | ₩36,355 | -0.22% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,502 | ₩36,502 | ₩34,425 | ₩35,738 | -2.09% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,854 | ₩37,547 | ₩34,318 | ₩35,792 | +2.69% | 4.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,063 | ₩35,457 | ₩33,755 | ₩34,975 | +2.68% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,807 | ₩34,881 | ₩30,807 | ₩34,774 | +12.88% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,517 | ₩31,705 | ₩28,837 | ₩30,954 | -1.79% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,970 | ₩34,358 | ₩31,129 | ₩31,678 | -6.75% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,790 | ₩33,340 | ₩31,115 | ₩32,817 | +0.08% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,457 | ₩35,618 | ₩32,361 | ₩33,139 | -6.54% | 6.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,206 | ₩35,417 | ₩32,884 | ₩34,707 | +4.52% | 5.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,187 | ₩34,372 | ₩31,517 | ₩32,629 | +1.37% | 4.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,782 | ₩33,782 | ₩30,740 | ₩30,807 | -8.81% | 1.3만 |
|---|