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 | ₩42,033 | ₩42,220 | ₩41,966 | ₩41,966 | -0.16% | 1.4천 |
| 2026.10.08 | ₩40,392 | ₩41,326 | ₩40,392 | ₩41,326 | +2.31% | 4천 |
| 2026.10.07 | ₩42,487 | ₩42,487 | ₩40,432 | ₩40,952 | -3.61% | 8.4천 |
| 2026.10.06 | ₩42,927 | ₩43,367 | ₩42,927 | ₩43,047 | +0.28% | 2.6천 |
| 2026.10.05 | ₩41,366 | ₩43,127 | ₩41,366 | ₩42,433 | +2.58% | 6.6천 |
| 2026.10.02 | ₩41,726 | ₩42,380 | ₩41,726 | ₩42,020 | +0.70% | 4.7천 |
| 2026.10.01 | ₩39,698 | ₩40,939 | ₩39,364 | ₩40,872 | +2.96% | 4.4천 |
| 2026.09.30 | ₩40,151 | ₩40,165 | ₩39,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,805 |
| -0.86% |
| 8.3천 |
| 2026.09.29 | ₩40,298 | ₩40,418 | ₩39,698 | ₩40,338 | +0.10% | 8.3천 |
|---|
| 2026.09.28 | ₩40,712 | ₩40,712 | ₩39,845 | ₩40,472 | -0.59% | 4.2천 |
|---|
| 2026.09.25 | ₩41,366 | ₩41,459 | ₩41,206 | ₩41,459 | +0.23% | 1.9천 |
|---|
| 2026.09.24 | ₩40,952 | ₩41,419 | ₩40,605 | ₩41,072 | +0.29% | 3.5천 |
|---|
| 2026.09.23 | ₩41,860 | ₩42,193 | ₩41,579 | ₩41,579 | -0.67% | 1.4천 |
|---|
| 2026.09.22 | ₩42,100 | ₩42,754 | ₩42,100 | ₩42,487 | +0.92% | 2.6천 |
|---|
| 2026.09.21 | ₩41,766 | ₩42,220 | ₩41,766 | ₩42,046 | +0.67% | 2.9천 |
|---|
| 2026.09.18 | ₩41,953 | ₩41,953 | ₩41,232 | ₩41,579 | -0.89% | 2.1천 |
|---|
| 2026.09.17 | ₩42,487 | ₩42,487 | ₩41,953 | ₩41,953 | -1.26% | 4.1천 |
|---|
| 2026.09.16 | ₩42,607 | ₩42,607 | ₩40,832 | ₩41,339 | -2.98% | 1.4천 |
|---|
| 2026.09.15 | ₩42,473 | ₩42,473 | ₩41,993 | ₩41,993 | -1.13% | 1천 |
|---|
| 2026.09.14 | ₩42,740 | ₩43,034 | ₩42,567 | ₩42,567 | -0.41% | 4.6천 |
|---|
| 2026.09.11 | ₩43,728 | ₩43,834 | ₩43,634 | ₩43,834 | +0.24% | 900 |
|---|
| 2026.09.10 | ₩43,154 | ₩43,501 | ₩42,754 | ₩42,794 | -0.83% | 5천 |
|---|
| 2026.09.09 | ₩44,982 | ₩44,982 | ₩44,088 | ₩44,088 | -1.99% | 4.7천 |
|---|
| 2026.09.08 | ₩46,516 | ₩46,530 | ₩45,556 | ₩45,556 | -2.07% | 4.7천 |
|---|
| 2026.09.04 | ₩46,116 | ₩46,503 | ₩46,116 | ₩46,503 | +0.84% | 1.3천 |
|---|
| 2026.09.03 | ₩46,263 | ₩46,276 | ₩46,116 | ₩46,276 | +0.03% | 1.4천 |
|---|
| 2026.09.02 | ₩45,035 | ₩45,115 | ₩45,035 | ₩45,115 | +0.18% | 700 |
|---|
| 2026.09.01 | ₩44,835 | ₩45,169 | ₩44,181 | ₩44,181 | -1.46% | 4.5천 |
|---|
| 2026.08.31 | ₩45,783 | ₩45,783 | ₩45,729 | ₩45,729 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩47,797 | ₩47,797 | ₩46,343 | ₩46,343 | -3.04% | 5.2천 |
|---|
| 2026.08.27 | ₩48,345 | ₩48,451 | ₩47,477 | ₩48,078 | -0.55% | 2만 |
|---|
| 2026.08.26 | ₩47,317 | ₩48,371 | ₩47,317 | ₩48,104 | +1.66% | 3.7천 |
|---|
| 2026.08.25 | ₩48,265 | ₩48,265 | ₩47,037 | ₩47,237 | -2.13% | 2.5천 |
|---|
| 2026.08.24 | ₩47,704 | ₩47,704 | ₩46,970 | ₩47,250 | -0.95% | 7.9천 |
|---|
| 2026.08.21 | ₩48,465 | ₩48,598 | ₩47,944 | ₩48,371 | -0.19% | 6.1천 |
|---|
| 2026.08.20 | ₩48,451 | ₩48,932 | ₩47,704 | ₩47,878 | -1.18% | 9.6천 |
|---|
| 2026.08.19 | ₩50,119 | ₩50,119 | ₩48,932 | ₩48,932 | -2.37% | 900 |
|---|
| 2026.08.18 | ₩50,373 | ₩50,373 | ₩49,519 | ₩49,519 | -1.70% | 6.9천 |
|---|
| 2026.08.17 | ₩51,841 | ₩51,894 | ₩51,841 | ₩51,894 | +0.10% | 2.3천 |
|---|
| 2026.08.14 | ₩51,881 | ₩52,254 | ₩51,881 | ₩52,254 | +0.72% | 4.7천 |
|---|
| 2026.08.13 | ₩51,774 | ₩52,014 | ₩51,267 | ₩51,881 | +0.21% | 7천 |
|---|
| 2026.08.12 | ₩51,267 | ₩51,307 | ₩50,466 | ₩51,214 | -0.10% | 1.9천 |
|---|
| 2026.08.11 | ₩50,973 | ₩51,173 | ₩50,600 | ₩50,600 | -0.73% | 1.8천 |
|---|
| 2026.08.10 | ₩50,319 | ₩50,573 | ₩50,133 | ₩50,133 | -0.37% | 1.6천 |
|---|
| 2026.08.07 | ₩49,786 | ₩50,947 | ₩49,786 | ₩50,693 | +1.82% | 1.7천 |
|---|
| 2026.08.06 | ₩49,692 | ₩50,026 | ₩48,825 | ₩48,825 | -1.75% | 6.6천 |
|---|
| 2026.08.05 | ₩50,573 | ₩50,746 | ₩49,279 | ₩49,305 | -2.51% | 5.2천 |
|---|
| 2026.08.04 | ₩48,038 | ₩50,360 | ₩47,958 | ₩50,173 | +4.44% | 1.2만 |
|---|
| 2026.08.03 | ₩45,582 | ₩47,611 | ₩45,582 | ₩47,544 | +4.30% | 4.5천 |
|---|
| 2026.07.31 | ₩46,263 | ₩46,396 | ₩45,783 | ₩46,089 | -0.37% | 4천 |
|---|
| 2026.07.30 | ₩46,717 | ₩46,717 | ₩44,702 | ₩46,263 | -0.97% | 3.8천 |
|---|
| 2026.07.29 | ₩47,664 | ₩47,664 | ₩45,035 | ₩45,035 | -5.52% | 1.6만 |
|---|
| 2026.07.28 | ₩47,464 | ₩47,757 | ₩46,837 | ₩47,664 | +0.42% | 6.9천 |
|---|
| 2026.07.27 | ₩48,491 | ₩48,718 | ₩46,583 | ₩47,597 | -1.84% | 1.6만 |
|---|
| 2026.07.24 | ₩46,997 | ₩48,038 | ₩46,917 | ₩47,064 | +0.14% | 1.2만 |
|---|
| 2026.07.23 | ₩46,703 | ₩46,703 | ₩46,036 | ₩46,530 | -0.37% | 4.3천 |
|---|
| 2026.07.22 | ₩47,104 | ₩47,424 | ₩47,024 | ₩47,117 | +0.03% | 3.3천 |
|---|
| 2026.07.21 | ₩46,570 | ₩47,130 | ₩46,570 | ₩47,130 | +1.20% | 6.3천 |
|---|
| 2026.07.20 | ₩47,237 | ₩47,237 | ₩45,756 | ₩45,756 | -3.14% | 2.3만 |
|---|
| 2026.07.17 | ₩46,703 | ₩47,397 | ₩46,703 | ₩46,890 | +0.40% | 7.3천 |
|---|
| 2026.07.16 | ₩47,117 | ₩48,051 | ₩47,117 | ₩47,664 | +1.16% | 4.5천 |
|---|
| 2026.07.15 | ₩47,411 | ₩47,704 | ₩46,370 | ₩46,997 | -0.87% | 5.5천 |
|---|
| 2026.07.14 | ₩47,437 | ₩47,437 | ₩46,583 | ₩47,024 | -0.87% | 3.6천 |
|---|
| 2026.07.13 | ₩47,104 | ₩47,104 | ₩46,130 | ₩46,356 | -1.59% | 5.4천 |
|---|
| 2026.07.10 | ₩47,424 | ₩47,424 | ₩47,090 | ₩47,197 | -0.48% | 2.9천 |
|---|
| 2026.07.09 | ₩46,703 | ₩48,024 | ₩46,650 | ₩47,424 | +1.54% | 5.5천 |
|---|
| 2026.07.08 | ₩45,582 | ₩46,036 | ₩44,408 | ₩45,569 | -0.03% | 6.7천 |
|---|
| 2026.07.07 | ₩47,370 | ₩47,370 | ₩46,703 | ₩46,970 | -0.85% | 7.8천 |
|---|
| 2026.07.06 | ₩48,705 | ₩48,865 | ₩48,638 | ₩48,638 | -0.14% | 5.6천 |
|---|
| 2026.07.02 | ₩50,213 | ₩50,213 | ₩47,224 | ₩47,998 | -4.41% | 1.3만 |
|---|
| 2026.07.01 | ₩50,039 | ₩50,039 | ₩48,705 | ₩48,705 | -2.67% | 7.8천 |
|---|
| 2026.06.30 | ₩48,932 | ₩50,253 | ₩48,932 | ₩50,079 | +2.35% | 1.2만 |
|---|
| 2026.06.29 | ₩48,385 | ₩49,038 | ₩47,504 | ₩49,038 | +1.35% | 1.1만 |
|---|
| 2026.06.26 | ₩48,611 | ₩48,705 | ₩47,958 | ₩48,505 | -0.22% | 1.1만 |
|---|
| 2026.06.25 | ₩48,985 | ₩50,039 | ₩48,705 | ₩48,932 | -0.11% | 9.3천 |
|---|
| 2026.06.24 | ₩47,624 | ₩48,465 | ₩47,624 | ₩47,717 | +0.20% | 2천 |
|---|
| 2026.06.23 | ₩46,370 | ₩47,971 | ₩46,036 | ₩47,064 | +1.50% | 7.1천 |
|---|
| 2026.06.22 | ₩48,198 | ₩48,558 | ₩48,064 | ₩48,491 | +0.61% | 3.7천 |
|---|
| 2026.06.18 | ₩48,171 | ₩48,171 | ₩47,491 | ₩47,864 | -0.64% | 1.3천 |
|---|
| 2026.06.17 | ₩48,358 | ₩49,332 | ₩46,156 | ₩46,423 | -4.00% | 5.6천 |
|---|
| 2026.06.16 | ₩49,332 | ₩49,559 | ₩48,198 | ₩48,198 | -2.30% | 5.9천 |
|---|
| 2026.06.15 | ₩50,119 | ₩50,119 | ₩48,665 | ₩48,678 | -2.88% | 9.1천 |
|---|
| 2026.06.12 | ₩47,757 | ₩48,758 | ₩47,757 | ₩48,171 | +0.87% | 7천 |
|---|
| 2026.06.11 | ₩45,369 | ₩47,397 | ₩44,862 | ₩47,130 | +3.88% | 1만 |
|---|
| 2026.06.10 | ₩45,996 | ₩46,743 | ₩44,035 | ₩44,035 | -4.26% | 1.3만 |
|---|
| 2026.06.09 | ₩45,609 | ₩47,370 | ₩43,181 | ₩45,876 | +0.59% | 1.8만 |
|---|
| 2026.06.08 | ₩44,755 | ₩45,516 | ₩44,702 | ₩44,808 | +0.12% | 7.3천 |
|---|
| 2026.06.05 | ₩46,370 | ₩46,370 | ₩44,368 | ₩44,622 | -3.77% | 4.1천 |
|---|
| 2026.06.04 | ₩46,970 | ₩47,317 | ₩46,970 | ₩47,317 | +0.74% | 3.2천 |
|---|
| 2026.06.03 | ₩46,156 | ₩47,090 | ₩46,156 | ₩46,863 | +1.53% | 1.3천 |
|---|
| 2026.06.02 | ₩45,836 | ₩46,877 | ₩45,836 | ₩46,877 | +2.27% | 1.3천 |
|---|
| 2026.06.01 | ₩45,516 | ₩45,929 | ₩44,702 | ₩45,729 | +0.47% | 7.7천 |
|---|
| 2026.05.29 | ₩46,103 | ₩46,156 | ₩45,369 | ₩45,783 | -0.69% | 5.7천 |
|---|
| 2026.05.28 | ₩44,728 | ₩46,049 | ₩44,368 | ₩45,569 | +1.88% | 3.3천 |
|---|
| 2026.05.27 | ₩46,476 | ₩46,476 | ₩45,502 | ₩45,502 | -2.10% | 7.6천 |
|---|
| 2026.05.26 | ₩45,476 | ₩45,969 | ₩44,742 | ₩45,969 | +1.09% | 1.1만 |
|---|
| 2026.05.22 | ₩43,194 | ₩43,941 | ₩43,194 | ₩43,941 | +1.73% | 8.2천 |
|---|
| 2026.05.21 | ₩42,407 | ₩43,207 | ₩41,192 | ₩42,900 | +1.16% | 7.9천 |
|---|
| 2026.05.20 | ₩40,298 | ₩42,794 | ₩40,298 | ₩42,794 | +6.19% | 2.1천 |
|---|
| 2026.05.19 | ₩40,258 | ₩40,699 | ₩40,258 | ₩40,405 | +0.36% | 4.1천 |
|---|
| 2026.05.18 | ₩42,060 | ₩42,700 | ₩41,366 | ₩41,673 | -0.92% | 1.1만 |
|---|
| 2026.05.15 | ₩42,700 | ₩42,700 | ₩41,806 | ₩41,806 | -2.09% | 1.6만 |
|---|
| 2026.05.14 | ₩44,261 | ₩44,488 | ₩43,728 | ₩44,048 | -0.48% | 9.8천 |
|---|
| 2026.05.13 | ₩42,900 | ₩43,701 | ₩42,900 | ₩43,501 | +1.40% | 1.6천 |
|---|
| 2026.05.12 | ₩44,181 | ₩44,181 | ₩42,460 | ₩43,874 | -0.69% | 4.2천 |
|---|
| 2026.05.11 | ₩45,155 | ₩45,155 | ₩44,702 | ₩44,702 | -1.00% | 1.9천 |
|---|
| 2026.05.08 | ₩44,955 | ₩45,102 | ₩44,955 | ₩45,102 | +0.33% | 800 |
|---|
| 2026.05.07 | ₩46,957 | ₩46,957 | ₩44,475 | ₩44,488 | -5.26% | 1.3만 |
|---|
| 2026.05.06 | ₩44,955 | ₩46,490 | ₩44,955 | ₩46,490 | +3.41% | 6.6천 |
|---|
| 2026.05.05 | ₩43,034 | ₩44,155 | ₩42,954 | ₩43,914 | +2.05% | 1만 |
|---|
| 2026.05.04 | ₩42,607 | ₩43,034 | ₩41,886 | ₩42,273 | -0.78% | 2.8천 |
|---|
| 2026.05.01 | ₩43,581 | ₩43,634 | ₩42,994 | ₩43,181 | -0.92% | 2만 |
|---|
| 2026.04.30 | ₩41,326 | ₩43,234 | ₩41,326 | ₩43,207 | +4.55% | 5.1천 |
|---|
| 2026.04.29 | ₩41,673 | ₩41,673 | ₩40,832 | ₩41,139 | -1.28% | 2.2천 |
|---|
| 2026.04.28 | ₩41,913 | ₩42,073 | ₩41,900 | ₩41,966 | +0.13% | 2.1천 |
|---|
| 2026.04.27 | ₩43,434 | ₩43,434 | ₩43,367 | ₩43,381 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩42,820 | ₩43,661 | ₩42,820 | ₩43,314 | +1.15% | 6.8천 |
|---|
| 2026.04.23 | ₩42,900 | ₩43,461 | ₩41,646 | ₩43,007 | +0.25% | 1.2만 |
|---|
| 2026.04.22 | ₩44,595 | ₩44,595 | ₩42,794 | ₩42,994 | -3.59% | 1.8만 |
|---|
| 2026.04.21 | ₩44,835 | ₩45,622 | ₩43,394 | ₩43,487 | -3.01% | 1.1만 |
|---|
| 2026.04.20 | ₩43,754 | ₩44,395 | ₩43,247 | ₩44,275 | +1.19% | 1.2만 |
|---|
| 2026.04.17 | ₩42,767 | ₩44,341 | ₩42,767 | ₩43,541 | +1.81% | 2.7만 |
|---|
| 2026.04.16 | ₩41,352 | ₩41,352 | ₩40,151 | ₩41,099 | -0.61% | 3.3만 |
|---|
| 2026.04.15 | ₩41,366 | ₩41,432 | ₩40,765 | ₩40,952 | -1.00% | 8.3천 |
|---|
| 2026.04.14 | ₩41,312 | ₩41,513 | ₩41,005 | ₩41,272 | -0.10% | 6.5천 |
|---|
| 2026.04.13 | ₩38,897 | ₩40,725 | ₩38,897 | ₩40,725 | +4.70% | 1.4만 |
|---|
| 2026.04.10 | ₩39,858 | ₩39,858 | ₩39,324 | ₩39,418 | -1.10% | 6.5천 |
|---|
| 2026.04.09 | ₩39,297 | ₩40,298 | ₩39,084 | ₩39,898 | +1.53% | 1만 |
|---|
| 2026.04.08 | ₩40,045 | ₩40,258 | ₩39,297 | ₩39,511 | -1.33% | 1.2만 |
|---|
| 2026.04.07 | ₩36,228 | ₩36,615 | ₩35,868 | ₩36,469 | +0.66% | 1.3만 |
|---|
| 2026.04.06 | ₩35,895 | ₩36,349 | ₩35,708 | ₩36,322 | +1.19% | 7.7천 |
|---|
| 2026.04.02 | ₩33,893 | ₩36,175 | ₩33,893 | ₩35,815 | +5.67% | 6천 |
|---|
| 2026.04.01 | ₩35,628 | ₩36,509 | ₩35,628 | ₩35,815 | +0.52% | 9.5천 |
|---|
| 2026.03.31 | ₩33,079 | ₩34,987 | ₩33,079 | ₩34,827 | +5.28% | 1.3만 |
|---|
| 2026.03.30 | ₩33,653 | ₩33,840 | ₩31,905 | ₩32,065 | -4.72% | 2.7만 |
|---|
| 2026.03.27 | ₩34,027 | ₩34,080 | ₩32,799 | ₩32,973 | -3.10% | 2.5만 |
|---|
| 2026.03.26 | ₩35,615 | ₩36,202 | ₩34,587 | ₩34,734 | -2.47% | 2만 |
|---|
| 2026.03.25 | ₩36,402 | ₩36,629 | ₩35,695 | ₩36,162 | -0.66% | 6.7천 |
|---|
| 2026.03.24 | ₩34,107 | ₩35,868 | ₩33,573 | ₩35,361 | +3.68% | 3.2천 |
|---|
| 2026.03.23 | ₩34,027 | ₩36,095 | ₩34,027 | ₩34,614 | +1.73% | 3.2만 |
|---|
| 2026.03.20 | ₩34,160 | ₩34,160 | ₩32,159 | ₩32,706 | -4.26% | 1.6만 |
|---|
| 2026.03.19 | ₩34,254 | ₩35,108 | ₩34,040 | ₩35,108 | +2.49% | 7.7천 |
|---|
| 2026.03.18 | ₩35,361 | ₩36,255 | ₩34,894 | ₩34,894 | -1.32% | 6.5천 |
|---|
| 2026.03.17 | ₩36,028 | ₩36,495 | ₩35,641 | ₩35,868 | -0.44% | 5.6천 |
|---|
| 2026.03.16 | ₩35,094 | ₩35,962 | ₩34,907 | ₩34,907 | -0.53% | 1.5만 |
|---|
| 2026.03.13 | ₩34,921 | ₩35,548 | ₩33,840 | ₩34,214 | -2.03% | 2.1만 |
|---|
| 2026.03.12 | ₩35,521 | ₩35,735 | ₩34,227 | ₩34,227 | -3.64% | 2.1만 |
|---|
| 2026.03.11 | ₩36,362 | ₩37,042 | ₩36,042 | ₩36,615 | +0.70% | 4.2천 |
|---|
| 2026.03.10 | ₩37,136 | ₩38,484 | ₩36,936 | ₩36,962 | -0.47% | 7.9천 |
|---|
| 2026.03.09 | ₩35,454 | ₩37,416 | ₩34,000 | ₩37,416 | +5.53% | 2.2만 |
|---|
| 2026.03.06 | ₩36,762 | ₩37,016 | ₩36,042 | ₩36,362 | -1.09% | 1.8만 |
|---|
| 2026.03.05 | ₩40,098 | ₩40,192 | ₩38,537 | ₩39,311 | -1.96% | 2.2만 |
|---|
| 2026.03.04 | ₩41,806 | ₩41,806 | ₩40,165 | ₩40,965 | -2.01% | 4.3천 |
|---|
| 2026.03.03 | ₩41,326 | ₩41,326 | ₩38,337 | ₩40,965 | -0.87% | 2.4만 |
|---|
| 2026.03.02 | ₩40,872 | ₩43,314 | ₩40,872 | ₩43,247 | +5.81% | 3.2만 |
|---|
| 2026.02.27 | ₩42,206 | ₩42,206 | ₩41,299 | ₩42,140 | -0.16% | 1만 |
|---|
| 2026.02.26 | ₩43,327 | ₩43,367 | ₩41,873 | ₩43,261 | -0.15% | 2.8만 |
|---|
| 2026.02.25 | ₩43,221 | ₩43,995 | ₩41,900 | ₩42,727 | -1.14% | 8.8천 |
|---|
| 2026.02.24 | ₩41,753 | ₩42,420 | ₩41,526 | ₩42,246 | +1.18% | 5.7천 |
|---|
| 2026.02.23 | ₩43,141 | ₩43,141 | ₩40,699 | ₩41,112 | -4.70% | 1.5만 |
|---|
| 2026.02.20 | ₩42,447 | ₩44,168 | ₩42,447 | ₩43,421 | +2.29% | 1.4만 |
|---|
| 2026.02.19 | ₩42,407 | ₩42,740 | ₩41,699 | ₩42,740 | +0.79% | 2.2만 |
|---|
| 2026.02.18 | ₩43,020 | ₩43,594 | ₩42,393 | ₩42,754 | -0.62% | 1.2만 |
|---|
| 2026.02.17 | ₩42,166 | ₩42,380 | ₩40,899 | ₩42,100 | -0.16% | 4.8천 |
|---|
| 2026.02.13 | ₩41,072 | ₩42,607 | ₩40,779 | ₩41,966 | +2.18% | 7.4천 |
|---|
| 2026.02.12 | ₩43,554 | ₩44,195 | ₩40,298 | ₩40,845 | -6.22% | 3.8만 |
|---|
| 2026.02.11 | ₩43,914 | ₩43,914 | ₩42,166 | ₩42,660 | -2.86% | 5천 |
|---|
| 2026.02.10 | ₩43,127 | ₩43,381 | ₩42,834 | ₩42,994 | -0.31% | 9.4천 |
|---|
| 2026.02.09 | ₩42,553 | ₩43,354 | ₩42,487 | ₩43,007 | +1.07% | 2.3만 |
|---|
| 2026.02.06 | ₩40,298 | ₩43,034 | ₩40,298 | ₩43,034 | +6.79% | 1.3만 |
|---|
| 2026.02.05 | ₩39,578 | ₩40,138 | ₩38,870 | ₩39,164 | -1.05% | 1.3만 |
|---|
| 2026.02.04 | ₩39,431 | ₩40,285 | ₩38,710 | ₩39,885 | +1.15% | 1.5만 |
|---|
| 2026.02.03 | ₩39,244 | ₩39,498 | ₩37,830 | ₩38,977 | -0.68% | 5.3천 |
|---|
| 2026.02.02 | ₩37,269 | ₩39,097 | ₩37,269 | ₩38,777 | +4.05% | 8.4천 |
|---|
| 2026.01.30 | ₩38,590 | ₩38,590 | ₩37,563 | ₩37,803 | -2.04% | 4.6천 |
|---|
| 2026.01.29 | ₩39,858 | ₩39,858 | ₩37,683 | ₩39,044 | -2.04% | 4.9천 |
|---|
| 2026.01.28 | ₩39,418 | ₩39,471 | ₩39,084 | ₩39,137 | -0.71% | 4천 |
|---|
| 2026.01.27 | ₩39,818 | ₩39,818 | ₩39,257 | ₩39,418 | -1.01% | 8.4천 |
|---|
| 2026.01.26 | ₩39,765 | ₩40,031 | ₩39,324 | ₩39,404 | -0.91% | 3.3천 |
|---|
| 2026.01.23 | ₩40,365 | ₩40,432 | ₩39,177 | ₩39,631 | -1.82% | 1.2만 |
|---|
| 2026.01.22 | ₩41,366 | ₩41,900 | ₩40,699 | ₩40,752 | -1.48% | 1.2만 |
|---|
| 2026.01.21 | ₩39,831 | ₩41,339 | ₩39,671 | ₩40,819 | +2.48% | 1.7만 |
|---|
| 2026.01.20 | ₩38,497 | ₩39,858 | ₩38,430 | ₩38,630 | +0.35% | 1.2만 |
|---|
| 2026.01.16 | ₩40,752 | ₩40,845 | ₩40,312 | ₩40,312 | -1.08% | 9.5천 |
|---|
| 2026.01.15 | ₩40,031 | ₩41,219 | ₩40,031 | ₩40,739 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩39,137 | ₩39,431 | ₩38,911 | ₩39,418 | +0.72% | 3.4천 |
|---|
| 2026.01.13 | ₩39,364 | ₩39,378 | ₩38,951 | ₩39,231 | -0.34% | 2.2천 |
|---|
| 2026.01.12 | ₩38,430 | ₩39,071 | ₩38,430 | ₩39,071 | +1.67% | 6.1천 |
|---|
| 2026.01.09 | ₩38,550 | ₩38,991 | ₩38,363 | ₩38,924 | +0.97% | 8천 |
|---|
| 2026.01.08 | ₩37,189 | ₩38,203 | ₩37,189 | ₩37,976 | +2.12% | 2.6천 |
|---|
| 2026.01.07 | ₩38,484 | ₩38,484 | ₩37,483 | ₩37,576 | -2.36% | 7.1천 |
|---|
| 2026.01.06 | ₩36,549 | ₩38,510 | ₩36,549 | ₩38,363 | +4.97% | 1.1만 |
|---|
| 2026.01.05 | ₩35,628 | ₩37,042 | ₩35,628 | ₩36,682 | +2.96% | 1.3만 |
|---|
| 2026.01.02 | ₩35,241 | ₩35,388 | ₩34,600 | ₩35,334 | +0.27% | 5.7천 |
|---|
| 2025.12.31 | ₩34,801 | ₩34,841 | ₩34,107 | ₩34,107 | -1.99% | 2.6천 |
|---|
| 2025.12.30 | ₩35,548 | ₩35,548 | ₩35,094 | ₩35,161 | -1.09% | 6.6천 |
|---|
| 2025.12.29 | ₩36,042 | ₩36,042 | ₩35,294 | ₩35,561 | -1.33% | 6.8천 |
|---|
| 2025.12.26 | ₩36,055 | ₩36,202 | ₩35,895 | ₩36,202 | +0.41% | 1.7천 |
|---|
| 2025.12.24 | ₩36,055 | ₩36,282 | ₩36,055 | ₩36,282 | +0.63% | 1.1천 |
|---|
| 2025.12.23 | ₩36,429 | ₩36,429 | ₩36,028 | ₩36,295 | -0.37% | 2.5천 |
|---|
| 2025.12.22 | ₩36,282 | ₩36,816 | ₩36,228 | ₩36,429 | +0.40% | 6.1천 |
|---|
| 2025.12.19 | ₩35,161 | ₩35,668 | ₩35,161 | ₩35,588 | +1.21% | 1.1만 |
|---|
| 2025.12.18 | ₩35,441 | ₩35,668 | ₩34,694 | ₩34,814 | -1.77% | 3.8천 |
|---|
| 2025.12.17 | ₩35,655 | ₩35,788 | ₩34,280 | ₩34,280 | -3.85% | 5.5천 |
|---|
| 2025.12.16 | ₩35,521 | ₩35,601 | ₩34,454 | ₩34,881 | -1.80% | 5.9천 |
|---|
| 2025.12.15 | ₩36,349 | ₩36,349 | ₩35,294 | ₩35,441 | -2.50% | 1.1만 |
|---|
| 2025.12.12 | ₩37,162 | ₩37,389 | ₩35,454 | ₩35,641 | -4.09% | 1.7만 |
|---|
| 2025.12.11 | ₩36,148 | ₩37,269 | ₩36,148 | ₩37,122 | +2.69% | 1.2만 |
|---|
| 2025.12.10 | ₩34,734 | ₩36,389 | ₩34,681 | ₩36,122 | +4.00% | 7.3천 |
|---|
| 2025.12.09 | ₩34,534 | ₩34,867 | ₩34,173 | ₩34,173 | -1.04% | 3.3천 |
|---|
| 2025.12.08 | ₩34,707 | ₩34,854 | ₩34,187 | ₩34,400 | -0.88% | 6.1천 |
|---|
| 2025.12.05 | ₩35,161 | ₩35,308 | ₩34,827 | ₩34,827 | -0.95% | 2.3천 |
|---|
| 2025.12.04 | ₩34,080 | ₩35,148 | ₩34,080 | ₩34,801 | +2.11% | 5.7천 |
|---|
| 2025.12.03 | ₩33,706 | ₩34,360 | ₩33,693 | ₩34,294 | +1.74% | 7.6천 |
|---|
| 2025.12.02 | ₩34,013 | ₩34,027 | ₩33,613 | ₩33,613 | -1.18% | 7.2천 |
|---|
| 2025.12.01 | ₩33,920 | ₩34,694 | ₩33,920 | ₩33,947 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩34,053 | ₩34,667 | ₩34,053 | ₩34,627 | +1.68% | 2.3천 |
|---|
| 2025.11.26 | ₩33,520 | ₩34,734 | ₩33,520 | ₩34,080 | +1.67% | 1.1만 |
|---|
| 2025.11.25 | ₩32,225 | ₩33,480 | ₩32,225 | ₩33,480 | +3.89% | 7.7천 |
|---|
| 2025.11.24 | ₩30,677 | ₩31,932 | ₩30,677 | ₩31,665 | +3.22% | 9천 |
|---|
| 2025.11.21 | ₩29,236 | ₩31,278 | ₩29,236 | ₩30,824 | +5.43% | 1.1만 |
|---|
| 2025.11.20 | ₩31,571 | ₩31,571 | ₩28,716 | ₩28,716 | -9.04% | 9.2천 |
|---|
| 2025.11.19 | ₩30,130 | ₩30,210 | ₩29,823 | ₩30,210 | +0.27% | 1.2천 |
|---|
| 2025.11.18 | ₩29,743 | ₩30,557 | ₩29,557 | ₩30,130 | +1.30% | 3.7천 |
|---|
| 2025.11.17 | ₩31,385 | ₩31,398 | ₩29,650 | ₩29,957 | -4.55% | 7.6천 |
|---|
| 2025.11.14 | ₩30,998 | ₩32,038 | ₩30,998 | ₩31,545 | +1.76% | 9.3천 |
|---|
| 2025.11.13 | ₩33,253 | ₩33,360 | ₩31,758 | ₩31,798 | -4.37% | 1.2만 |
|---|
| 2025.11.12 | ₩34,093 | ₩34,214 | ₩33,693 | ₩33,733 | -1.06% | 1.3만 |
|---|
| 2025.11.11 | ₩33,346 | ₩33,653 | ₩33,159 | ₩33,413 | +0.20% | 1만 |
|---|
| 2025.11.10 | ₩33,827 | ₩33,827 | ₩32,932 | ₩33,386 | -1.30% | 1.4만 |
|---|
| 2025.11.07 | ₩30,984 | ₩32,679 | ₩30,984 | ₩32,679 | +5.47% | 1.2만 |
|---|
| 2025.11.06 | ₩32,986 | ₩32,986 | ₩31,425 | ₩31,718 | -3.84% | 4.9천 |
|---|
| 2025.11.05 | ₩32,252 | ₩33,199 | ₩32,252 | ₩32,652 | +1.24% | 9.6천 |
|---|
| 2025.11.04 | ₩31,638 | ₩32,345 | ₩31,638 | ₩31,972 | +1.05% | 2.4천 |
|---|
| 2025.11.03 | ₩32,652 | ₩32,826 | ₩31,678 | ₩32,812 | +0.49% | 1.6만 |
|---|
| 2025.10.31 | ₩32,225 | ₩33,026 | ₩32,225 | ₩32,999 | +2.40% | 8.8천 |
|---|
| 2025.10.30 | ₩33,373 | ₩33,466 | ₩32,359 | ₩32,385 | -2.96% | 3.2천 |
|---|
| 2025.10.29 | ₩33,920 | ₩34,667 | ₩33,146 | ₩33,346 | -1.69% | 1.3만 |
|---|
| 2025.10.28 | ₩34,280 | ₩34,641 | ₩33,960 | ₩34,093 | -0.54% | 2.2만 |
|---|
| 2025.10.27 | ₩35,308 | ₩35,468 | ₩34,881 | ₩34,974 | -0.94% | 1.5만 |
|---|
| 2025.10.24 | ₩35,027 | ₩35,268 | ₩34,560 | ₩34,560 | -1.33% | 1.7만 |
|---|
| 2025.10.23 | ₩33,373 | ₩34,294 | ₩33,253 | ₩34,107 | +2.20% | 7천 |
|---|
| 2025.10.22 | ₩33,720 | ₩33,720 | ₩32,746 | ₩32,772 | -2.81% | 1.4만 |
|---|
| 2025.10.21 | ₩33,493 | ₩34,120 | ₩33,186 | ₩33,947 | +1.35% | 1만 |
|---|
| 2025.10.20 | ₩33,066 | ₩33,706 | ₩33,066 | ₩33,613 | +1.65% | 6.3천 |
|---|
| 2025.10.17 | ₩32,159 | ₩32,639 | ₩31,798 | ₩32,492 | +1.04% | 3.3천 |
|---|
| 2025.10.16 | ₩33,626 | ₩33,626 | ₩32,052 | ₩32,265 | -4.05% | 7.7천 |
|---|
| 2025.10.15 | ₩33,840 | ₩34,227 | ₩32,839 | ₩33,493 | -1.03% | 1.6만 |
|---|
| 2025.10.14 | ₩31,385 | ₩33,947 | ₩31,385 | ₩33,466 | +6.63% | 9.5천 |
|---|
| 2025.10.13 | ₩32,052 | ₩32,719 | ₩32,052 | ₩32,599 | +1.71% | 5.5천 |
|---|
| 2025.10.10 | ₩33,640 | ₩33,640 | ₩30,611 | ₩30,677 | -8.81% | 1.3만 |
|---|