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 | ₩42,121 | ₩42,308 | ₩42,054 | ₩42,054 | -0.16% | 1.4천 |
| 2026.10.08 | ₩40,476 | ₩41,412 | ₩40,476 | ₩41,412 | +2.31% | 4천 |
| 2026.10.07 | ₩42,576 | ₩42,576 | ₩40,517 | ₩41,038 | -3.61% | 8.4천 |
| 2026.10.06 | ₩43,017 | ₩43,458 | ₩43,017 | ₩43,137 | +0.28% | 2.6천 |
| 2026.10.05 | ₩41,453 | ₩43,218 | ₩41,453 | ₩42,522 | +2.58% | 6.6천 |
| 2026.10.02 | ₩41,814 | ₩42,469 | ₩41,814 | ₩42,108 | +0.70% | 4.7천 |
| 2026.10.01 | ₩39,781 | ₩41,025 | ₩39,447 | ₩40,958 | +2.96% | 4.4천 |
| 2026.09.30 | ₩40,236 | ₩40,249 | ₩39,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,888 |
| -0.86% |
| 8.3천 |
| 2026.09.29 | ₩40,383 | ₩40,503 | ₩39,781 | ₩40,423 | +0.10% | 8.3천 |
|---|
| 2026.09.28 | ₩40,797 | ₩40,797 | ₩39,928 | ₩40,557 | -0.59% | 4.2천 |
|---|
| 2026.09.25 | ₩41,453 | ₩41,546 | ₩41,292 | ₩41,546 | +0.23% | 1.9천 |
|---|
| 2026.09.24 | ₩41,038 | ₩41,506 | ₩40,690 | ₩41,158 | +0.29% | 3.5천 |
|---|
| 2026.09.23 | ₩41,947 | ₩42,282 | ₩41,667 | ₩41,667 | -0.67% | 1.4천 |
|---|
| 2026.09.22 | ₩42,188 | ₩42,843 | ₩42,188 | ₩42,576 | +0.92% | 2.6천 |
|---|
| 2026.09.21 | ₩41,854 | ₩42,308 | ₩41,854 | ₩42,135 | +0.67% | 2.9천 |
|---|
| 2026.09.18 | ₩42,041 | ₩42,041 | ₩41,319 | ₩41,667 | -0.89% | 2.1천 |
|---|
| 2026.09.17 | ₩42,576 | ₩42,576 | ₩42,041 | ₩42,041 | -1.26% | 4.1천 |
|---|
| 2026.09.16 | ₩42,696 | ₩42,696 | ₩40,918 | ₩41,426 | -2.98% | 1.4천 |
|---|
| 2026.09.15 | ₩42,562 | ₩42,562 | ₩42,081 | ₩42,081 | -1.13% | 1천 |
|---|
| 2026.09.14 | ₩42,830 | ₩43,124 | ₩42,656 | ₩42,656 | -0.41% | 4.6천 |
|---|
| 2026.09.11 | ₩43,819 | ₩43,926 | ₩43,726 | ₩43,926 | +0.24% | 900 |
|---|
| 2026.09.10 | ₩43,244 | ₩43,592 | ₩42,843 | ₩42,883 | -0.83% | 5천 |
|---|
| 2026.09.09 | ₩45,076 | ₩45,076 | ₩44,180 | ₩44,180 | -1.99% | 4.7천 |
|---|
| 2026.09.08 | ₩46,614 | ₩46,627 | ₩45,651 | ₩45,651 | -2.07% | 4.7천 |
|---|
| 2026.09.04 | ₩46,213 | ₩46,601 | ₩46,213 | ₩46,601 | +0.84% | 1.3천 |
|---|
| 2026.09.03 | ₩46,360 | ₩46,373 | ₩46,213 | ₩46,373 | +0.03% | 1.4천 |
|---|
| 2026.09.02 | ₩45,130 | ₩45,210 | ₩45,130 | ₩45,210 | +0.18% | 700 |
|---|
| 2026.09.01 | ₩44,929 | ₩45,264 | ₩44,274 | ₩44,274 | -1.46% | 4.5천 |
|---|
| 2026.08.31 | ₩45,879 | ₩45,879 | ₩45,825 | ₩45,825 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩47,898 | ₩47,898 | ₩46,440 | ₩46,440 | -3.04% | 5.2천 |
|---|
| 2026.08.27 | ₩48,446 | ₩48,553 | ₩47,577 | ₩48,179 | -0.55% | 2만 |
|---|
| 2026.08.26 | ₩47,416 | ₩48,473 | ₩47,416 | ₩48,205 | +1.66% | 3.7천 |
|---|
| 2026.08.25 | ₩48,366 | ₩48,366 | ₩47,136 | ₩47,336 | -2.13% | 2.5천 |
|---|
| 2026.08.24 | ₩47,804 | ₩47,804 | ₩47,069 | ₩47,350 | -0.95% | 7.9천 |
|---|
| 2026.08.21 | ₩48,566 | ₩48,700 | ₩48,045 | ₩48,473 | -0.19% | 6.1천 |
|---|
| 2026.08.20 | ₩48,553 | ₩49,034 | ₩47,804 | ₩47,978 | -1.18% | 9.6천 |
|---|
| 2026.08.19 | ₩50,224 | ₩50,224 | ₩49,034 | ₩49,034 | -2.37% | 900 |
|---|
| 2026.08.18 | ₩50,479 | ₩50,479 | ₩49,623 | ₩49,623 | -1.70% | 6.9천 |
|---|
| 2026.08.17 | ₩51,949 | ₩52,003 | ₩51,949 | ₩52,003 | +0.10% | 2.3천 |
|---|
| 2026.08.14 | ₩51,990 | ₩52,364 | ₩51,990 | ₩52,364 | +0.72% | 4.7천 |
|---|
| 2026.08.13 | ₩51,883 | ₩52,123 | ₩51,374 | ₩51,990 | +0.21% | 7천 |
|---|
| 2026.08.12 | ₩51,374 | ₩51,415 | ₩50,572 | ₩51,321 | -0.10% | 1.9천 |
|---|
| 2026.08.11 | ₩51,080 | ₩51,281 | ₩50,706 | ₩50,706 | -0.73% | 1.8천 |
|---|
| 2026.08.10 | ₩50,425 | ₩50,679 | ₩50,238 | ₩50,238 | -0.37% | 1.6천 |
|---|
| 2026.08.07 | ₩49,890 | ₩51,054 | ₩49,890 | ₩50,799 | +1.82% | 1.7천 |
|---|
| 2026.08.06 | ₩49,797 | ₩50,131 | ₩48,927 | ₩48,927 | -1.75% | 6.6천 |
|---|
| 2026.08.05 | ₩50,679 | ₩50,853 | ₩49,382 | ₩49,409 | -2.51% | 5.2천 |
|---|
| 2026.08.04 | ₩48,138 | ₩50,465 | ₩48,058 | ₩50,278 | +4.44% | 1.2만 |
|---|
| 2026.08.03 | ₩45,678 | ₩47,711 | ₩45,678 | ₩47,644 | +4.30% | 4.5천 |
|---|
| 2026.07.31 | ₩46,360 | ₩46,494 | ₩45,879 | ₩46,186 | -0.37% | 4천 |
|---|
| 2026.07.30 | ₩46,815 | ₩46,815 | ₩44,796 | ₩46,360 | -0.97% | 3.8천 |
|---|
| 2026.07.29 | ₩47,764 | ₩47,764 | ₩45,130 | ₩45,130 | -5.52% | 1.6만 |
|---|
| 2026.07.28 | ₩47,563 | ₩47,858 | ₩46,935 | ₩47,764 | +0.42% | 6.9천 |
|---|
| 2026.07.27 | ₩48,593 | ₩48,820 | ₩46,681 | ₩47,697 | -1.84% | 1.6만 |
|---|
| 2026.07.24 | ₩47,095 | ₩48,138 | ₩47,015 | ₩47,162 | +0.14% | 1.2만 |
|---|
| 2026.07.23 | ₩46,801 | ₩46,801 | ₩46,133 | ₩46,627 | -0.37% | 4.3천 |
|---|
| 2026.07.22 | ₩47,202 | ₩47,523 | ₩47,122 | ₩47,216 | +0.03% | 3.3천 |
|---|
| 2026.07.21 | ₩46,668 | ₩47,229 | ₩46,668 | ₩47,229 | +1.20% | 6.3천 |
|---|
| 2026.07.20 | ₩47,336 | ₩47,336 | ₩45,852 | ₩45,852 | -3.14% | 2.3만 |
|---|
| 2026.07.17 | ₩46,801 | ₩47,497 | ₩46,801 | ₩46,989 | +0.40% | 7.3천 |
|---|
| 2026.07.16 | ₩47,216 | ₩48,152 | ₩47,216 | ₩47,764 | +1.16% | 4.5천 |
|---|
| 2026.07.15 | ₩47,510 | ₩47,804 | ₩46,467 | ₩47,095 | -0.87% | 5.5천 |
|---|
| 2026.07.14 | ₩47,537 | ₩47,537 | ₩46,681 | ₩47,122 | -0.87% | 3.6천 |
|---|
| 2026.07.13 | ₩47,202 | ₩47,202 | ₩46,226 | ₩46,454 | -1.59% | 5.4천 |
|---|
| 2026.07.10 | ₩47,523 | ₩47,523 | ₩47,189 | ₩47,296 | -0.48% | 2.9천 |
|---|
| 2026.07.09 | ₩46,801 | ₩48,125 | ₩46,748 | ₩47,523 | +1.54% | 5.5천 |
|---|
| 2026.07.08 | ₩45,678 | ₩46,133 | ₩44,501 | ₩45,665 | -0.03% | 6.7천 |
|---|
| 2026.07.07 | ₩47,470 | ₩47,470 | ₩46,801 | ₩47,069 | -0.85% | 7.8천 |
|---|
| 2026.07.06 | ₩48,807 | ₩48,968 | ₩48,740 | ₩48,740 | -0.14% | 5.6천 |
|---|
| 2026.07.02 | ₩50,318 | ₩50,318 | ₩47,323 | ₩48,098 | -4.41% | 1.3만 |
|---|
| 2026.07.01 | ₩50,144 | ₩50,144 | ₩48,807 | ₩48,807 | -2.67% | 7.8천 |
|---|
| 2026.06.30 | ₩49,034 | ₩50,358 | ₩49,034 | ₩50,184 | +2.35% | 1.2만 |
|---|
| 2026.06.29 | ₩48,486 | ₩49,141 | ₩47,604 | ₩49,141 | +1.35% | 1.1만 |
|---|
| 2026.06.26 | ₩48,713 | ₩48,807 | ₩48,058 | ₩48,606 | -0.22% | 1.1만 |
|---|
| 2026.06.25 | ₩49,088 | ₩50,144 | ₩48,807 | ₩49,034 | -0.11% | 9.3천 |
|---|
| 2026.06.24 | ₩47,724 | ₩48,566 | ₩47,724 | ₩47,818 | +0.20% | 2천 |
|---|
| 2026.06.23 | ₩46,467 | ₩48,072 | ₩46,133 | ₩47,162 | +1.50% | 7.1천 |
|---|
| 2026.06.22 | ₩48,299 | ₩48,660 | ₩48,165 | ₩48,593 | +0.61% | 3.7천 |
|---|
| 2026.06.18 | ₩48,272 | ₩48,272 | ₩47,590 | ₩47,965 | -0.64% | 1.3천 |
|---|
| 2026.06.17 | ₩48,459 | ₩49,436 | ₩46,253 | ₩46,520 | -4.00% | 5.6천 |
|---|
| 2026.06.16 | ₩49,436 | ₩49,663 | ₩48,299 | ₩48,299 | -2.30% | 5.9천 |
|---|
| 2026.06.15 | ₩50,224 | ₩50,224 | ₩48,767 | ₩48,780 | -2.88% | 9.1천 |
|---|
| 2026.06.12 | ₩47,858 | ₩48,861 | ₩47,858 | ₩48,272 | +0.87% | 7천 |
|---|
| 2026.06.11 | ₩45,464 | ₩47,497 | ₩44,956 | ₩47,229 | +3.88% | 1만 |
|---|
| 2026.06.10 | ₩46,093 | ₩46,841 | ₩44,127 | ₩44,127 | -4.26% | 1.3만 |
|---|
| 2026.06.09 | ₩45,705 | ₩47,470 | ₩43,271 | ₩45,972 | +0.59% | 1.8만 |
|---|
| 2026.06.08 | ₩44,849 | ₩45,611 | ₩44,796 | ₩44,903 | +0.12% | 7.3천 |
|---|
| 2026.06.05 | ₩46,467 | ₩46,467 | ₩44,461 | ₩44,715 | -3.77% | 4.1천 |
|---|
| 2026.06.04 | ₩47,069 | ₩47,416 | ₩47,069 | ₩47,416 | +0.74% | 3.2천 |
|---|
| 2026.06.03 | ₩46,253 | ₩47,189 | ₩46,253 | ₩46,962 | +1.53% | 1.3천 |
|---|
| 2026.06.02 | ₩45,932 | ₩46,975 | ₩45,932 | ₩46,975 | +2.27% | 1.3천 |
|---|
| 2026.06.01 | ₩45,611 | ₩46,026 | ₩44,796 | ₩45,825 | +0.47% | 7.7천 |
|---|
| 2026.05.29 | ₩46,200 | ₩46,253 | ₩45,464 | ₩45,879 | -0.69% | 5.7천 |
|---|
| 2026.05.28 | ₩44,822 | ₩46,146 | ₩44,461 | ₩45,665 | +1.88% | 3.3천 |
|---|
| 2026.05.27 | ₩46,574 | ₩46,574 | ₩45,598 | ₩45,598 | -2.10% | 7.6천 |
|---|
| 2026.05.26 | ₩45,571 | ₩46,066 | ₩44,836 | ₩46,066 | +1.09% | 1.1만 |
|---|
| 2026.05.22 | ₩43,285 | ₩44,033 | ₩43,285 | ₩44,033 | +1.73% | 8.2천 |
|---|
| 2026.05.21 | ₩42,496 | ₩43,298 | ₩41,279 | ₩42,990 | +1.16% | 7.9천 |
|---|
| 2026.05.20 | ₩40,383 | ₩42,883 | ₩40,383 | ₩42,883 | +6.19% | 2.1천 |
|---|
| 2026.05.19 | ₩40,343 | ₩40,784 | ₩40,343 | ₩40,490 | +0.36% | 4.1천 |
|---|
| 2026.05.18 | ₩42,148 | ₩42,790 | ₩41,453 | ₩41,760 | -0.92% | 1.1만 |
|---|
| 2026.05.15 | ₩42,790 | ₩42,790 | ₩41,894 | ₩41,894 | -2.09% | 1.6만 |
|---|
| 2026.05.14 | ₩44,354 | ₩44,582 | ₩43,819 | ₩44,140 | -0.48% | 9.8천 |
|---|
| 2026.05.13 | ₩42,990 | ₩43,793 | ₩42,990 | ₩43,592 | +1.40% | 1.6천 |
|---|
| 2026.05.12 | ₩44,274 | ₩44,274 | ₩42,549 | ₩43,966 | -0.69% | 4.2천 |
|---|
| 2026.05.11 | ₩45,250 | ₩45,250 | ₩44,796 | ₩44,796 | -1.00% | 1.9천 |
|---|
| 2026.05.08 | ₩45,050 | ₩45,197 | ₩45,050 | ₩45,197 | +0.33% | 800 |
|---|
| 2026.05.07 | ₩47,055 | ₩47,055 | ₩44,568 | ₩44,582 | -5.26% | 1.3만 |
|---|
| 2026.05.06 | ₩45,050 | ₩46,587 | ₩45,050 | ₩46,587 | +3.41% | 6.6천 |
|---|
| 2026.05.05 | ₩43,124 | ₩44,247 | ₩43,044 | ₩44,007 | +2.05% | 1만 |
|---|
| 2026.05.04 | ₩42,696 | ₩43,124 | ₩41,974 | ₩42,362 | -0.78% | 2.8천 |
|---|
| 2026.05.01 | ₩43,672 | ₩43,726 | ₩43,084 | ₩43,271 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩41,412 | ₩43,325 | ₩41,412 | ₩43,298 | +4.55% | 5.1천 |
|---|
| 2026.04.29 | ₩41,760 | ₩41,760 | ₩40,918 | ₩41,225 | -1.28% | 2.2천 |
|---|
| 2026.04.28 | ₩42,001 | ₩42,161 | ₩41,987 | ₩42,054 | +0.13% | 2.1천 |
|---|
| 2026.04.27 | ₩43,525 | ₩43,525 | ₩43,458 | ₩43,472 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩42,910 | ₩43,753 | ₩42,910 | ₩43,405 | +1.15% | 6.8천 |
|---|
| 2026.04.23 | ₩42,990 | ₩43,552 | ₩41,733 | ₩43,097 | +0.25% | 1.2만 |
|---|
| 2026.04.22 | ₩44,689 | ₩44,689 | ₩42,883 | ₩43,084 | -3.59% | 1.8만 |
|---|
| 2026.04.21 | ₩44,929 | ₩45,718 | ₩43,485 | ₩43,579 | -3.01% | 1.1만 |
|---|
| 2026.04.20 | ₩43,846 | ₩44,488 | ₩43,338 | ₩44,368 | +1.19% | 1.2만 |
|---|
| 2026.04.17 | ₩42,857 | ₩44,434 | ₩42,857 | ₩43,632 | +1.81% | 2.7만 |
|---|
| 2026.04.16 | ₩41,439 | ₩41,439 | ₩40,236 | ₩41,185 | -0.61% | 3.3만 |
|---|
| 2026.04.15 | ₩41,453 | ₩41,519 | ₩40,851 | ₩41,038 | -1.00% | 8.3천 |
|---|
| 2026.04.14 | ₩41,399 | ₩41,600 | ₩41,092 | ₩41,359 | -0.10% | 6.5천 |
|---|
| 2026.04.13 | ₩38,979 | ₩40,811 | ₩38,979 | ₩40,811 | +4.70% | 1.4만 |
|---|
| 2026.04.10 | ₩39,942 | ₩39,942 | ₩39,407 | ₩39,500 | -1.10% | 6.5천 |
|---|
| 2026.04.09 | ₩39,380 | ₩40,383 | ₩39,166 | ₩39,982 | +1.53% | 1만 |
|---|
| 2026.04.08 | ₩40,129 | ₩40,343 | ₩39,380 | ₩39,594 | -1.33% | 1.2만 |
|---|
| 2026.04.07 | ₩36,304 | ₩36,692 | ₩35,943 | ₩36,545 | +0.66% | 1.3만 |
|---|
| 2026.04.06 | ₩35,970 | ₩36,425 | ₩35,783 | ₩36,398 | +1.19% | 7.7천 |
|---|
| 2026.04.02 | ₩33,964 | ₩36,251 | ₩33,964 | ₩35,890 | +5.67% | 6천 |
|---|
| 2026.04.01 | ₩35,703 | ₩36,585 | ₩35,703 | ₩35,890 | +0.52% | 9.5천 |
|---|
| 2026.03.31 | ₩33,149 | ₩35,061 | ₩33,149 | ₩34,900 | +5.28% | 1.3만 |
|---|
| 2026.03.30 | ₩33,724 | ₩33,911 | ₩31,972 | ₩32,132 | -4.72% | 2.7만 |
|---|
| 2026.03.27 | ₩34,098 | ₩34,152 | ₩32,868 | ₩33,042 | -3.10% | 2.5만 |
|---|
| 2026.03.26 | ₩35,689 | ₩36,278 | ₩34,660 | ₩34,807 | -2.47% | 2만 |
|---|
| 2026.03.25 | ₩36,478 | ₩36,706 | ₩35,770 | ₩36,238 | -0.66% | 6.7천 |
|---|
| 2026.03.24 | ₩34,178 | ₩35,943 | ₩33,643 | ₩35,435 | +3.68% | 3.2천 |
|---|
| 2026.03.23 | ₩34,098 | ₩36,171 | ₩34,098 | ₩34,686 | +1.73% | 3.2만 |
|---|
| 2026.03.20 | ₩34,232 | ₩34,232 | ₩32,226 | ₩32,774 | -4.26% | 1.6만 |
|---|
| 2026.03.19 | ₩34,325 | ₩35,181 | ₩34,111 | ₩35,181 | +2.49% | 7.7천 |
|---|
| 2026.03.18 | ₩35,435 | ₩36,331 | ₩34,967 | ₩34,967 | -1.32% | 6.5천 |
|---|
| 2026.03.17 | ₩36,104 | ₩36,572 | ₩35,716 | ₩35,943 | -0.44% | 5.6천 |
|---|
| 2026.03.16 | ₩35,168 | ₩36,037 | ₩34,981 | ₩34,981 | -0.53% | 1.5만 |
|---|
| 2026.03.13 | ₩34,994 | ₩35,622 | ₩33,911 | ₩34,285 | -2.03% | 2.1만 |
|---|
| 2026.03.12 | ₩35,596 | ₩35,810 | ₩34,299 | ₩34,299 | -3.64% | 2.1만 |
|---|
| 2026.03.11 | ₩36,438 | ₩37,120 | ₩36,117 | ₩36,692 | +0.70% | 4.2천 |
|---|
| 2026.03.10 | ₩37,214 | ₩38,564 | ₩37,013 | ₩37,040 | -0.47% | 7.9천 |
|---|
| 2026.03.09 | ₩35,529 | ₩37,495 | ₩34,071 | ₩37,495 | +5.53% | 2.2만 |
|---|
| 2026.03.06 | ₩36,839 | ₩37,093 | ₩36,117 | ₩36,438 | -1.09% | 1.8만 |
|---|
| 2026.03.05 | ₩40,182 | ₩40,276 | ₩38,618 | ₩39,393 | -1.96% | 2.2만 |
|---|
| 2026.03.04 | ₩41,894 | ₩41,894 | ₩40,249 | ₩41,051 | -2.01% | 4.3천 |
|---|
| 2026.03.03 | ₩41,412 | ₩41,412 | ₩38,417 | ₩41,051 | -0.87% | 2.4만 |
|---|
| 2026.03.02 | ₩40,958 | ₩43,405 | ₩40,958 | ₩43,338 | +5.81% | 3.2만 |
|---|
| 2026.02.27 | ₩42,295 | ₩42,295 | ₩41,386 | ₩42,228 | -0.16% | 1만 |
|---|
| 2026.02.26 | ₩43,418 | ₩43,458 | ₩41,961 | ₩43,351 | -0.15% | 2.8만 |
|---|
| 2026.02.25 | ₩43,311 | ₩44,087 | ₩41,987 | ₩42,817 | -1.14% | 8.8천 |
|---|
| 2026.02.24 | ₩41,840 | ₩42,509 | ₩41,613 | ₩42,335 | +1.18% | 5.7천 |
|---|
| 2026.02.23 | ₩43,231 | ₩43,231 | ₩40,784 | ₩41,199 | -4.70% | 1.5만 |
|---|
| 2026.02.20 | ₩42,536 | ₩44,261 | ₩42,536 | ₩43,512 | +2.29% | 1.4만 |
|---|
| 2026.02.19 | ₩42,496 | ₩42,830 | ₩41,787 | ₩42,830 | +0.79% | 2.2만 |
|---|
| 2026.02.18 | ₩43,111 | ₩43,686 | ₩42,482 | ₩42,843 | -0.62% | 1.2만 |
|---|
| 2026.02.17 | ₩42,255 | ₩42,469 | ₩40,985 | ₩42,188 | -0.16% | 4.8천 |
|---|
| 2026.02.13 | ₩41,158 | ₩42,696 | ₩40,864 | ₩42,054 | +2.18% | 7.4천 |
|---|
| 2026.02.12 | ₩43,646 | ₩44,287 | ₩40,383 | ₩40,931 | -6.22% | 3.8만 |
|---|
| 2026.02.11 | ₩44,007 | ₩44,007 | ₩42,255 | ₩42,750 | -2.86% | 5천 |
|---|
| 2026.02.10 | ₩43,218 | ₩43,472 | ₩42,923 | ₩43,084 | -0.31% | 9.4천 |
|---|
| 2026.02.09 | ₩42,643 | ₩43,445 | ₩42,576 | ₩43,097 | +1.07% | 2.3만 |
|---|
| 2026.02.06 | ₩40,383 | ₩43,124 | ₩40,383 | ₩43,124 | +6.79% | 1.3만 |
|---|
| 2026.02.05 | ₩39,661 | ₩40,222 | ₩38,952 | ₩39,246 | -1.05% | 1.3만 |
|---|
| 2026.02.04 | ₩39,514 | ₩40,369 | ₩38,792 | ₩39,968 | +1.15% | 1.5만 |
|---|
| 2026.02.03 | ₩39,326 | ₩39,581 | ₩37,909 | ₩39,059 | -0.68% | 5.3천 |
|---|
| 2026.02.02 | ₩37,347 | ₩39,179 | ₩37,347 | ₩38,858 | +4.05% | 8.4천 |
|---|
| 2026.01.30 | ₩38,671 | ₩38,671 | ₩37,642 | ₩37,882 | -2.04% | 4.6천 |
|---|
| 2026.01.29 | ₩39,942 | ₩39,942 | ₩37,762 | ₩39,126 | -2.04% | 4.9천 |
|---|
| 2026.01.28 | ₩39,500 | ₩39,554 | ₩39,166 | ₩39,219 | -0.71% | 4천 |
|---|
| 2026.01.27 | ₩39,901 | ₩39,901 | ₩39,340 | ₩39,500 | -1.01% | 8.4천 |
|---|
| 2026.01.26 | ₩39,848 | ₩40,115 | ₩39,407 | ₩39,487 | -0.91% | 3.3천 |
|---|
| 2026.01.23 | ₩40,450 | ₩40,517 | ₩39,260 | ₩39,714 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩41,453 | ₩41,987 | ₩40,784 | ₩40,837 | -1.48% | 1.2만 |
|---|
| 2026.01.21 | ₩39,915 | ₩41,426 | ₩39,754 | ₩40,904 | +2.48% | 1.7만 |
|---|
| 2026.01.20 | ₩38,578 | ₩39,942 | ₩38,511 | ₩38,711 | +0.35% | 1.2만 |
|---|
| 2026.01.16 | ₩40,837 | ₩40,931 | ₩40,396 | ₩40,396 | -1.08% | 9.5천 |
|---|
| 2026.01.15 | ₩40,115 | ₩41,305 | ₩40,115 | ₩40,824 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩39,219 | ₩39,514 | ₩38,992 | ₩39,500 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩39,447 | ₩39,460 | ₩39,032 | ₩39,313 | -0.34% | 2.2천 |
|---|
| 2026.01.12 | ₩38,511 | ₩39,153 | ₩38,511 | ₩39,153 | +1.67% | 6.1천 |
|---|
| 2026.01.09 | ₩38,631 | ₩39,072 | ₩38,444 | ₩39,006 | +0.97% | 8천 |
|---|
| 2026.01.08 | ₩37,267 | ₩38,283 | ₩37,267 | ₩38,056 | +2.12% | 2.6천 |
|---|
| 2026.01.07 | ₩38,564 | ₩38,564 | ₩37,561 | ₩37,655 | -2.36% | 7.1천 |
|---|
| 2026.01.06 | ₩36,625 | ₩38,591 | ₩36,625 | ₩38,444 | +4.97% | 1.1만 |
|---|
| 2026.01.05 | ₩35,703 | ₩37,120 | ₩35,703 | ₩36,759 | +2.96% | 1.3만 |
|---|
| 2026.01.02 | ₩35,315 | ₩35,462 | ₩34,673 | ₩35,409 | +0.27% | 5.7천 |
|---|
| 2025.12.31 | ₩34,874 | ₩34,914 | ₩34,178 | ₩34,178 | -1.99% | 2.6천 |
|---|
| 2025.12.30 | ₩35,622 | ₩35,622 | ₩35,168 | ₩35,235 | -1.09% | 6.6천 |
|---|
| 2025.12.29 | ₩36,117 | ₩36,117 | ₩35,368 | ₩35,636 | -1.33% | 6.8천 |
|---|
| 2025.12.26 | ₩36,131 | ₩36,278 | ₩35,970 | ₩36,278 | +0.41% | 1.7천 |
|---|
| 2025.12.24 | ₩36,131 | ₩36,358 | ₩36,131 | ₩36,358 | +0.63% | 1.1천 |
|---|
| 2025.12.23 | ₩36,505 | ₩36,505 | ₩36,104 | ₩36,371 | -0.37% | 2.5천 |
|---|
| 2025.12.22 | ₩36,358 | ₩36,893 | ₩36,304 | ₩36,505 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩35,235 | ₩35,743 | ₩35,235 | ₩35,663 | +1.21% | 1.1만 |
|---|
| 2025.12.18 | ₩35,516 | ₩35,743 | ₩34,767 | ₩34,887 | -1.77% | 3.8천 |
|---|
| 2025.12.17 | ₩35,729 | ₩35,863 | ₩34,352 | ₩34,352 | -3.85% | 5.5천 |
|---|
| 2025.12.16 | ₩35,596 | ₩35,676 | ₩34,526 | ₩34,954 | -1.80% | 5.9천 |
|---|
| 2025.12.15 | ₩36,425 | ₩36,425 | ₩35,368 | ₩35,516 | -2.50% | 1.1만 |
|---|
| 2025.12.12 | ₩37,240 | ₩37,468 | ₩35,529 | ₩35,716 | -4.09% | 1.7만 |
|---|
| 2025.12.11 | ₩36,224 | ₩37,347 | ₩36,224 | ₩37,200 | +2.69% | 1.2만 |
|---|
| 2025.12.10 | ₩34,807 | ₩36,465 | ₩34,753 | ₩36,197 | +4.00% | 7.3천 |
|---|
| 2025.12.09 | ₩34,606 | ₩34,941 | ₩34,245 | ₩34,245 | -1.04% | 3.3천 |
|---|
| 2025.12.08 | ₩34,780 | ₩34,927 | ₩34,259 | ₩34,473 | -0.88% | 6.1천 |
|---|
| 2025.12.05 | ₩35,235 | ₩35,382 | ₩34,900 | ₩34,900 | -0.95% | 2.3천 |
|---|
| 2025.12.04 | ₩34,152 | ₩35,221 | ₩34,152 | ₩34,874 | +2.11% | 5.7천 |
|---|
| 2025.12.03 | ₩33,777 | ₩34,432 | ₩33,764 | ₩34,366 | +1.74% | 7.6천 |
|---|
| 2025.12.02 | ₩34,085 | ₩34,098 | ₩33,684 | ₩33,684 | -1.18% | 7.2천 |
|---|
| 2025.12.01 | ₩33,991 | ₩34,767 | ₩33,991 | ₩34,018 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩34,125 | ₩34,740 | ₩34,125 | ₩34,700 | +1.68% | 2.3천 |
|---|
| 2025.11.26 | ₩33,590 | ₩34,807 | ₩33,590 | ₩34,152 | +1.67% | 1.1만 |
|---|
| 2025.11.25 | ₩32,293 | ₩33,550 | ₩32,293 | ₩33,550 | +3.89% | 7.7천 |
|---|
| 2025.11.24 | ₩30,742 | ₩31,999 | ₩30,742 | ₩31,731 | +3.22% | 9천 |
|---|
| 2025.11.21 | ₩29,298 | ₩31,343 | ₩29,298 | ₩30,889 | +5.43% | 1.1만 |
|---|
| 2025.11.20 | ₩31,638 | ₩31,638 | ₩28,776 | ₩28,776 | -9.04% | 9.2천 |
|---|
| 2025.11.19 | ₩30,194 | ₩30,274 | ₩29,886 | ₩30,274 | +0.27% | 1.2천 |
|---|
| 2025.11.18 | ₩29,806 | ₩30,621 | ₩29,619 | ₩30,194 | +1.30% | 3.7천 |
|---|
| 2025.11.17 | ₩31,450 | ₩31,464 | ₩29,712 | ₩30,020 | -4.55% | 7.6천 |
|---|
| 2025.11.14 | ₩31,063 | ₩32,106 | ₩31,063 | ₩31,611 | +1.76% | 9.3천 |
|---|
| 2025.11.13 | ₩33,323 | ₩33,430 | ₩31,825 | ₩31,865 | -4.37% | 1.2만 |
|---|
| 2025.11.12 | ₩34,165 | ₩34,285 | ₩33,764 | ₩33,804 | -1.06% | 1.3만 |
|---|
| 2025.11.11 | ₩33,416 | ₩33,724 | ₩33,229 | ₩33,483 | +0.20% | 1만 |
|---|
| 2025.11.10 | ₩33,898 | ₩33,898 | ₩33,002 | ₩33,456 | -1.30% | 1.4만 |
|---|
| 2025.11.07 | ₩31,049 | ₩32,748 | ₩31,049 | ₩32,748 | +5.47% | 1.2만 |
|---|
| 2025.11.06 | ₩33,055 | ₩33,055 | ₩31,491 | ₩31,785 | -3.84% | 4.9천 |
|---|
| 2025.11.05 | ₩32,320 | ₩33,269 | ₩32,320 | ₩32,721 | +1.24% | 9.6천 |
|---|
| 2025.11.04 | ₩31,705 | ₩32,413 | ₩31,705 | ₩32,039 | +1.05% | 2.4천 |
|---|
| 2025.11.03 | ₩32,721 | ₩32,895 | ₩31,745 | ₩32,881 | +0.49% | 1.6만 |
|---|
| 2025.10.31 | ₩32,293 | ₩33,095 | ₩32,293 | ₩33,068 | +2.40% | 8.8천 |
|---|
| 2025.10.30 | ₩33,443 | ₩33,536 | ₩32,427 | ₩32,453 | -2.96% | 3.2천 |
|---|
| 2025.10.29 | ₩33,991 | ₩34,740 | ₩33,216 | ₩33,416 | -1.69% | 1.3만 |
|---|
| 2025.10.28 | ₩34,352 | ₩34,713 | ₩34,031 | ₩34,165 | -0.54% | 2.2만 |
|---|
| 2025.10.27 | ₩35,382 | ₩35,542 | ₩34,954 | ₩35,047 | -0.94% | 1.5만 |
|---|
| 2025.10.24 | ₩35,101 | ₩35,342 | ₩34,633 | ₩34,633 | -1.33% | 1.7만 |
|---|
| 2025.10.23 | ₩33,443 | ₩34,366 | ₩33,323 | ₩34,178 | +2.20% | 7천 |
|---|
| 2025.10.22 | ₩33,791 | ₩33,791 | ₩32,814 | ₩32,841 | -2.81% | 1.4만 |
|---|
| 2025.10.21 | ₩33,563 | ₩34,192 | ₩33,256 | ₩34,018 | +1.35% | 1만 |
|---|
| 2025.10.20 | ₩33,135 | ₩33,777 | ₩33,135 | ₩33,684 | +1.65% | 6.3천 |
|---|
| 2025.10.17 | ₩32,226 | ₩32,707 | ₩31,865 | ₩32,560 | +1.04% | 3.3천 |
|---|
| 2025.10.16 | ₩33,697 | ₩33,697 | ₩32,119 | ₩32,333 | -4.05% | 7.7천 |
|---|
| 2025.10.15 | ₩33,911 | ₩34,299 | ₩32,908 | ₩33,563 | -1.03% | 1.6만 |
|---|
| 2025.10.14 | ₩31,450 | ₩34,018 | ₩31,450 | ₩33,536 | +6.63% | 9.5천 |
|---|
| 2025.10.13 | ₩32,119 | ₩32,788 | ₩32,119 | ₩32,667 | +1.71% | 5.5천 |
|---|
| 2025.10.10 | ₩33,710 | ₩33,710 | ₩30,675 | ₩30,742 | -8.81% | 1.3만 |
|---|