시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort MidCap400 과거 주가
ProShares UltraShort MidCap400 · MZZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort MidCap400 · MZZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,581 | ₩8,581 | ₩8,501 | ₩8,528 | -0.62% | 1.7천 |
| 2026.10.08 | ₩8,715 | ₩8,728 | ₩8,608 | ₩8,608 | -1.23% | 1.6천 |
| 2026.10.07 | ₩8,688 | ₩8,702 | ₩8,635 | ₩8,661 | -0.31% | 3.8천 |
| 2026.10.06 | ₩8,314 | ₩8,394 | ₩8,314 | ₩8,394 | +0.96% | 800 |
| 2026.10.05 | ₩8,434 | ₩8,474 | ₩8,434 | ₩8,474 | +0.48% | 1.1천 |
| 2026.10.02 | ₩8,488 | ₩8,541 | ₩8,488 | ₩8,501 | +0.16% | 1.5천 |
| 2026.10.01 | ₩8,969 | ₩8,969 | ₩8,675 | ₩8,675 | -3.28% | 3.6천 |
| 2026.09.30 | ₩8,835 | ₩8,835 | ₩8,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,835 |
| 0.00% |
| 6.4천 |
| 2026.09.29 | ₩8,808 | ₩8,835 | ₩8,768 | ₩8,768 | -0.46% | 1.3천 |
|---|
| 2026.09.28 | ₩8,808 | ₩8,808 | ₩8,702 | ₩8,742 | -0.76% | 7.1천 |
|---|
| 2026.09.25 | ₩8,688 | ₩8,688 | ₩8,608 | ₩8,608 | -0.92% | 300 |
|---|
| 2026.09.24 | ₩8,608 | ₩8,728 | ₩8,608 | ₩8,648 | +0.47% | 2.2천 |
|---|
| 2026.09.23 | ₩8,474 | ₩8,581 | ₩8,474 | ₩8,581 | +1.26% | 300 |
|---|
| 2026.09.22 | ₩8,568 | ₩8,568 | ₩8,474 | ₩8,514 | -0.62% | 1.4천 |
|---|
| 2026.09.21 | ₩8,514 | ₩8,568 | ₩8,514 | ₩8,568 | +0.63% | 2.7천 |
|---|
| 2026.09.18 | ₩8,648 | ₩8,648 | ₩8,635 | ₩8,635 | -0.15% | 200 |
|---|
| 2026.09.17 | ₩8,474 | ₩8,554 | ₩8,474 | ₩8,554 | +0.95% | 4.5천 |
|---|
| 2026.09.16 | ₩8,461 | ₩8,822 | ₩8,461 | ₩8,675 | +2.53% | 4.1천 |
|---|
| 2026.09.15 | ₩8,501 | ₩8,581 | ₩8,501 | ₩8,581 | +0.94% | 4.8천 |
|---|
| 2026.09.14 | ₩8,501 | ₩8,501 | ₩8,434 | ₩8,474 | -0.31% | 1.4천 |
|---|
| 2026.09.11 | ₩8,367 | ₩8,367 | ₩8,301 | ₩8,314 | -0.64% | 1.2만 |
|---|
| 2026.09.10 | ₩8,394 | ₩8,474 | ₩8,394 | ₩8,474 | +0.96% | 5.5천 |
|---|
| 2026.09.09 | ₩8,260 | ₩8,314 | ₩8,260 | ₩8,314 | +0.65% | 1.3천 |
|---|
| 2026.09.08 | ₩8,047 | ₩8,127 | ₩8,047 | ₩8,127 | +1.00% | 1.8천 |
|---|
| 2026.09.04 | ₩8,033 | ₩8,033 | ₩7,993 | ₩8,006 | -0.33% | 1.5만 |
|---|
| 2026.09.03 | ₩8,073 | ₩8,113 | ₩8,047 | ₩8,047 | -0.33% | 1.6천 |
|---|
| 2026.09.02 | ₩8,207 | ₩8,207 | ₩8,167 | ₩8,180 | -0.33% | 1.4천 |
|---|
| 2026.09.01 | ₩8,260 | ₩8,314 | ₩8,220 | ₩8,314 | +0.65% | 2.3만 |
|---|
| 2026.08.31 | ₩8,033 | ₩8,154 | ₩8,033 | ₩8,113 | +1.00% | 1.8만 |
|---|
| 2026.08.28 | ₩7,940 | ₩8,033 | ₩7,940 | ₩8,033 | +1.18% | 3.4천 |
|---|
| 2026.08.27 | ₩7,859 | ₩7,859 | ₩7,819 | ₩7,846 | -0.17% | 1.1만 |
|---|
| 2026.08.26 | ₩7,859 | ₩7,859 | ₩7,833 | ₩7,859 | 0.00% | 7.4천 |
|---|
| 2026.08.25 | ₩7,953 | ₩7,980 | ₩7,953 | ₩7,953 | 0.00% | 9.6천 |
|---|
| 2026.08.24 | ₩7,859 | ₩7,953 | ₩7,859 | ₩7,940 | +1.02% | 1.5천 |
|---|
| 2026.08.21 | ₩7,753 | ₩7,833 | ₩7,753 | ₩7,819 | +0.86% | 2.7천 |
|---|
| 2026.08.20 | ₩7,766 | ₩7,886 | ₩7,766 | ₩7,886 | +1.55% | 600 |
|---|
| 2026.08.19 | ₩7,672 | ₩7,766 | ₩7,646 | ₩7,766 | +1.22% | 1.3천 |
|---|
| 2026.08.18 | ₩7,646 | ₩7,712 | ₩7,632 | ₩7,712 | +0.87% | 400 |
|---|
| 2026.08.17 | ₩7,485 | ₩7,485 | ₩7,458 | ₩7,472 | -0.18% | 2.1천 |
|---|
| 2026.08.14 | ₩7,418 | ₩7,472 | ₩7,418 | ₩7,445 | +0.36% | 5.7천 |
|---|
| 2026.08.13 | ₩7,512 | ₩7,512 | ₩7,472 | ₩7,485 | -0.36% | 800 |
|---|
| 2026.08.12 | ₩7,499 | ₩7,539 | ₩7,499 | ₩7,539 | +0.53% | 4.6천 |
|---|
| 2026.08.11 | ₩7,579 | ₩7,605 | ₩7,539 | ₩7,605 | +0.35% | 3천 |
|---|
| 2026.08.10 | ₩7,592 | ₩7,659 | ₩7,592 | ₩7,646 | +0.70% | 31.5만 |
|---|
| 2026.08.07 | ₩7,672 | ₩7,672 | ₩7,579 | ₩7,592 | -1.05% | 5.3천 |
|---|
| 2026.08.06 | ₩7,779 | ₩7,779 | ₩7,779 | ₩7,779 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩7,619 | ₩7,726 | ₩7,619 | ₩7,726 | +1.40% | 600 |
|---|
| 2026.08.04 | ₩7,766 | ₩7,766 | ₩7,646 | ₩7,646 | -1.55% | 7.8천 |
|---|
| 2026.08.03 | ₩8,020 | ₩8,020 | ₩7,926 | ₩7,926 | -1.17% | 1.5만 |
|---|
| 2026.07.31 | ₩8,220 | ₩8,220 | ₩8,087 | ₩8,087 | -1.63% | 3.7천 |
|---|
| 2026.07.30 | ₩8,247 | ₩8,247 | ₩8,073 | ₩8,073 | -2.11% | 300 |
|---|
| 2026.07.29 | ₩7,940 | ₩8,220 | ₩7,940 | ₩8,220 | +3.54% | 900 |
|---|
| 2026.07.28 | ₩7,940 | ₩7,940 | ₩7,940 | ₩7,940 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩7,993 | ₩7,993 | ₩7,953 | ₩7,953 | -0.50% | 200 |
|---|
| 2026.07.24 | ₩7,980 | ₩7,993 | ₩7,980 | ₩7,993 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩8,033 | ₩8,127 | ₩8,033 | ₩8,073 | +0.50% | 1.7천 |
|---|
| 2026.07.22 | ₩7,980 | ₩7,993 | ₩7,980 | ₩7,993 | +0.17% | 9.7천 |
|---|
| 2026.07.21 | ₩8,087 | ₩8,087 | ₩7,993 | ₩7,993 | -1.16% | 900 |
|---|
| 2026.07.20 | ₩8,020 | ₩8,167 | ₩8,020 | ₩8,167 | +1.83% | 1.5만 |
|---|
| 2026.07.17 | ₩8,006 | ₩8,060 | ₩8,006 | ₩8,020 | +0.17% | 2.6천 |
|---|
| 2026.07.16 | ₩7,886 | ₩7,940 | ₩7,886 | ₩7,940 | +0.68% | 600 |
|---|
| 2026.07.15 | ₩7,966 | ₩8,047 | ₩7,953 | ₩8,006 | +0.50% | 4.6천 |
|---|
| 2026.07.14 | ₩7,953 | ₩8,033 | ₩7,953 | ₩8,006 | +0.67% | 700 |
|---|
| 2026.07.13 | ₩8,033 | ₩8,113 | ₩8,033 | ₩8,073 | +0.50% | 1.5천 |
|---|
| 2026.07.10 | ₩7,980 | ₩8,047 | ₩7,966 | ₩7,966 | -0.17% | 7.4천 |
|---|
| 2026.07.09 | ₩8,060 | ₩8,087 | ₩7,953 | ₩7,980 | -1.00% | 3.7천 |
|---|
| 2026.07.08 | ₩8,154 | ₩8,301 | ₩8,140 | ₩8,180 | +0.33% | 4.6천 |
|---|
| 2026.07.07 | ₩8,006 | ₩8,060 | ₩7,966 | ₩8,020 | +0.17% | 7.9천 |
|---|
| 2026.07.06 | ₩7,806 | ₩7,833 | ₩7,806 | ₩7,833 | +0.34% | 1만 |
|---|
| 2026.07.02 | ₩8,033 | ₩8,033 | ₩7,913 | ₩7,913 | -1.50% | 300 |
|---|
| 2026.07.01 | ₩7,699 | ₩7,806 | ₩7,686 | ₩7,806 | +1.39% | 2.3만 |
|---|
| 2026.06.30 | ₩7,712 | ₩7,712 | ₩7,672 | ₩7,672 | -0.52% | 700 |
|---|
| 2026.06.29 | ₩7,859 | ₩7,859 | ₩7,806 | ₩7,806 | -0.68% | 400 |
|---|
| 2026.06.26 | ₩7,846 | ₩7,859 | ₩7,819 | ₩7,846 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩7,833 | ₩7,859 | ₩7,672 | ₩7,819 | -0.17% | 1만 |
|---|
| 2026.06.24 | ₩7,913 | ₩7,953 | ₩7,846 | ₩7,913 | 0.00% | 3.8천 |
|---|
| 2026.06.23 | ₩8,047 | ₩8,087 | ₩7,966 | ₩8,087 | +0.50% | 3.2천 |
|---|
| 2026.06.22 | ₩7,926 | ₩7,940 | ₩7,886 | ₩7,900 | -0.34% | 7.1천 |
|---|
| 2026.06.18 | ₩7,980 | ₩8,060 | ₩7,926 | ₩7,940 | -0.50% | 9.1천 |
|---|
| 2026.06.17 | ₩7,846 | ₩8,140 | ₩7,793 | ₩8,140 | +3.75% | 3.8천 |
|---|
| 2026.06.16 | ₩7,806 | ₩7,940 | ₩7,806 | ₩7,940 | +1.71% | 1천 |
|---|
| 2026.06.15 | ₩7,712 | ₩7,886 | ₩7,712 | ₩7,886 | +2.25% | 2만 |
|---|
| 2026.06.12 | ₩8,087 | ₩8,087 | ₩7,859 | ₩7,926 | -1.98% | 4.4만 |
|---|
| 2026.06.11 | ₩8,314 | ₩8,354 | ₩8,060 | ₩8,060 | -3.05% | 1.2천 |
|---|
| 2026.06.10 | ₩8,180 | ₩8,474 | ₩8,154 | ₩8,474 | +3.59% | 2.5천 |
|---|
| 2026.06.09 | ₩8,073 | ₩8,568 | ₩8,073 | ₩8,247 | +2.15% | 4.4만 |
|---|
| 2026.06.08 | ₩8,301 | ₩8,367 | ₩8,301 | ₩8,367 | +0.81% | 4.3천 |
|---|
| 2026.06.05 | ₩8,220 | ₩8,381 | ₩8,207 | ₩8,381 | +1.95% | 2.2천 |
|---|
| 2026.06.04 | ₩8,140 | ₩8,167 | ₩8,060 | ₩8,087 | -0.66% | 1.8만 |
|---|
| 2026.06.03 | ₩8,140 | ₩8,140 | ₩8,140 | ₩8,140 | 0.00% | 1.9천 |
|---|
| 2026.06.02 | ₩8,220 | ₩8,220 | ₩8,127 | ₩8,127 | -1.14% | 26.7만 |
|---|
| 2026.06.01 | ₩8,287 | ₩8,287 | ₩8,247 | ₩8,274 | -0.16% | 700 |
|---|
| 2026.05.29 | ₩8,287 | ₩8,287 | ₩8,220 | ₩8,260 | -0.32% | 2.5천 |
|---|
| 2026.05.28 | ₩8,434 | ₩8,434 | ₩8,234 | ₩8,274 | -1.90% | 1.7천 |
|---|
| 2026.05.27 | ₩8,260 | ₩8,287 | ₩8,247 | ₩8,287 | +0.32% | 6.1천 |
|---|
| 2026.05.26 | ₩8,341 | ₩8,341 | ₩8,234 | ₩8,247 | -1.12% | 4.7천 |
|---|
| 2026.05.22 | ₩8,528 | ₩8,581 | ₩8,461 | ₩8,488 | -0.47% | 1만 |
|---|
| 2026.05.21 | ₩8,849 | ₩8,849 | ₩8,595 | ₩8,621 | -2.57% | 9.3천 |
|---|
| 2026.05.20 | ₩8,915 | ₩8,915 | ₩8,635 | ₩8,661 | -2.85% | 2.1만 |
|---|
| 2026.05.19 | ₩9,036 | ₩9,036 | ₩8,929 | ₩8,996 | -0.44% | 8.7천 |
|---|
| 2026.05.18 | ₩8,768 | ₩8,862 | ₩8,768 | ₩8,822 | +0.61% | 2.1만 |
|---|
| 2026.05.15 | ₩8,768 | ₩8,822 | ₩8,715 | ₩8,755 | -0.15% | 1.4천 |
|---|
| 2026.05.14 | ₩8,501 | ₩8,514 | ₩8,474 | ₩8,501 | 0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩8,635 | ₩8,635 | ₩8,541 | ₩8,581 | -0.62% | 600 |
|---|
| 2026.05.12 | ₩8,608 | ₩8,702 | ₩8,528 | ₩8,528 | -0.93% | 2.6천 |
|---|
| 2026.05.11 | ₩8,367 | ₩8,421 | ₩8,354 | ₩8,421 | +0.64% | 800 |
|---|
| 2026.05.08 | ₩8,421 | ₩8,421 | ₩8,354 | ₩8,367 | -0.63% | 900 |
|---|
| 2026.05.07 | ₩8,274 | ₩8,448 | ₩8,274 | ₩8,448 | +2.10% | 1.3천 |
|---|
| 2026.05.06 | ₩8,301 | ₩8,341 | ₩8,207 | ₩8,207 | -1.13% | 1.2천 |
|---|
| 2026.05.05 | ₩8,621 | ₩8,621 | ₩8,541 | ₩8,541 | -0.93% | 600 |
|---|
| 2026.05.04 | ₩8,702 | ₩8,822 | ₩8,702 | ₩8,755 | +0.61% | 1천 |
|---|
| 2026.05.01 | ₩8,608 | ₩8,661 | ₩8,608 | ₩8,648 | +0.47% | 1.6만 |
|---|
| 2026.04.30 | ₩8,782 | ₩8,782 | ₩8,635 | ₩8,635 | -1.67% | 1.1천 |
|---|
| 2026.04.29 | ₩8,835 | ₩8,996 | ₩8,822 | ₩8,942 | +1.21% | 2.2만 |
|---|
| 2026.04.28 | ₩8,635 | ₩8,849 | ₩8,635 | ₩8,822 | +2.17% | 1.7만 |
|---|
| 2026.04.27 | ₩8,568 | ₩8,675 | ₩8,568 | ₩8,635 | +0.78% | 1.7만 |
|---|
| 2026.04.24 | ₩8,648 | ₩8,648 | ₩8,595 | ₩8,621 | -0.31% | 700 |
|---|
| 2026.04.23 | ₩8,675 | ₩8,742 | ₩8,661 | ₩8,675 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩8,702 | ₩8,702 | ₩8,648 | ₩8,648 | -0.61% | 8천 |
|---|
| 2026.04.21 | ₩8,421 | ₩8,581 | ₩8,314 | ₩8,581 | +1.90% | 4.2천 |
|---|
| 2026.04.20 | ₩8,541 | ₩8,554 | ₩8,488 | ₩8,488 | -0.63% | 7.5천 |
|---|
| 2026.04.17 | ₩8,702 | ₩8,702 | ₩8,488 | ₩8,595 | -1.23% | 5.9천 |
|---|
| 2026.04.16 | ₩8,889 | ₩8,969 | ₩8,889 | ₩8,955 | +0.75% | 3천 |
|---|
| 2026.04.15 | ₩9,009 | ₩9,009 | ₩8,969 | ₩8,969 | -0.45% | 5.6천 |
|---|
| 2026.04.14 | ₩8,902 | ₩8,942 | ₩8,902 | ₩8,942 | +0.45% | 2만 |
|---|
| 2026.04.13 | ₩9,223 | ₩9,236 | ₩9,009 | ₩9,009 | -2.32% | 3.5천 |
|---|
| 2026.04.10 | ₩9,196 | ₩9,209 | ₩9,156 | ₩9,209 | +0.15% | 3.6천 |
|---|
| 2026.04.09 | ₩9,196 | ₩9,196 | ₩9,116 | ₩9,143 | -0.58% | 400 |
|---|
| 2026.04.08 | ₩9,129 | ₩9,223 | ₩9,009 | ₩9,183 | +0.59% | 5.8만 |
|---|
| 2026.04.07 | ₩9,824 | ₩9,878 | ₩9,744 | ₩9,744 | -0.82% | 7.4만 |
|---|
| 2026.04.06 | ₩9,771 | ₩9,771 | ₩9,744 | ₩9,771 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩10,038 | ₩10,038 | ₩9,851 | ₩9,851 | -1.86% | 2.6천 |
|---|
| 2026.04.01 | ₩9,864 | ₩9,864 | ₩9,717 | ₩9,851 | -0.14% | 1.9천 |
|---|
| 2026.03.31 | ₩10,346 | ₩10,399 | ₩10,011 | ₩10,011 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩10,305 | ₩10,666 | ₩10,305 | ₩10,626 | +3.11% | 5천 |
|---|
| 2026.03.27 | ₩10,332 | ₩10,493 | ₩10,239 | ₩10,466 | +1.29% | 8.3천 |
|---|
| 2026.03.26 | ₩10,092 | ₩10,132 | ₩9,878 | ₩10,132 | +0.40% | 6.7천 |
|---|
| 2026.03.25 | ₩9,878 | ₩9,998 | ₩9,851 | ₩9,864 | -0.14% | 8.7천 |
|---|
| 2026.03.24 | ₩10,319 | ₩10,319 | ₩10,092 | ₩10,092 | -2.20% | 1.6만 |
|---|
| 2026.03.23 | ₩10,279 | ₩10,292 | ₩9,905 | ₩10,225 | -0.52% | 9.3천 |
|---|
| 2026.03.20 | ₩10,359 | ₩10,680 | ₩10,359 | ₩10,653 | +2.84% | 5.8천 |
|---|
| 2026.03.19 | ₩10,493 | ₩10,493 | ₩10,158 | ₩10,185 | -2.93% | 1.4만 |
|---|
| 2026.03.18 | ₩10,038 | ₩10,225 | ₩10,038 | ₩10,225 | +1.86% | 3.2천 |
|---|
| 2026.03.17 | ₩10,025 | ₩10,052 | ₩9,971 | ₩10,052 | +0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩10,011 | ₩10,212 | ₩10,011 | ₩10,212 | +2.00% | 2천 |
|---|
| 2026.03.13 | ₩10,145 | ₩10,412 | ₩10,118 | ₩10,386 | +2.37% | 3.8천 |
|---|
| 2026.03.12 | ₩10,025 | ₩10,332 | ₩10,025 | ₩10,332 | +3.07% | 3천 |
|---|
| 2026.03.11 | ₩9,931 | ₩10,052 | ₩9,851 | ₩9,945 | +0.13% | 1.2만 |
|---|
| 2026.03.10 | ₩9,798 | ₩9,878 | ₩9,624 | ₩9,878 | +0.82% | 1.3만 |
|---|
| 2026.03.09 | ₩10,426 | ₩10,426 | ₩9,771 | ₩9,784 | -6.15% | 1.1만 |
|---|
| 2026.03.06 | ₩9,878 | ₩10,025 | ₩9,851 | ₩9,971 | +0.95% | 6.9천 |
|---|
| 2026.03.05 | ₩9,330 | ₩9,610 | ₩9,303 | ₩9,504 | +1.86% | 2.8만 |
|---|
| 2026.03.04 | ₩9,196 | ₩9,263 | ₩9,196 | ₩9,236 | +0.44% | 2.4천 |
|---|
| 2026.03.03 | ₩9,370 | ₩9,370 | ₩9,223 | ₩9,250 | -1.28% | 500 |
|---|
| 2026.03.02 | ₩8,982 | ₩8,982 | ₩8,942 | ₩8,942 | -0.45% | 600 |
|---|
| 2026.02.27 | ₩9,209 | ₩9,209 | ₩9,103 | ₩9,103 | -1.16% | 2.7천 |
|---|
| 2026.02.26 | ₩8,929 | ₩9,103 | ₩8,902 | ₩8,942 | +0.15% | 7.4천 |
|---|
| 2026.02.25 | ₩9,103 | ₩9,103 | ₩8,996 | ₩8,996 | -1.17% | 1.5천 |
|---|
| 2026.02.24 | ₩9,062 | ₩9,062 | ₩9,062 | ₩9,062 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩9,250 | ₩9,250 | ₩9,236 | ₩9,250 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩9,062 | ₩9,062 | ₩8,902 | ₩8,902 | -1.77% | 1.7천 |
|---|
| 2026.02.19 | ₩9,143 | ₩9,143 | ₩9,036 | ₩9,036 | -1.17% | 7.8천 |
|---|
| 2026.02.18 | ₩8,915 | ₩9,009 | ₩8,915 | ₩9,009 | +1.05% | 500 |
|---|
| 2026.02.17 | ₩9,290 | ₩9,290 | ₩9,103 | ₩9,103 | -2.01% | 4.5천 |
|---|
| 2026.02.13 | ₩9,330 | ₩9,330 | ₩9,049 | ₩9,129 | -2.15% | 5.5천 |
|---|
| 2026.02.12 | ₩8,955 | ₩9,370 | ₩8,955 | ₩9,303 | +3.88% | 3.5천 |
|---|
| 2026.02.11 | ₩8,929 | ₩9,129 | ₩8,929 | ₩9,036 | +1.20% | 1.6만 |
|---|
| 2026.02.10 | ₩8,969 | ₩8,996 | ₩8,969 | ₩8,996 | +0.30% | 4천 |
|---|
| 2026.02.09 | ₩8,996 | ₩9,009 | ₩8,969 | ₩8,982 | -0.15% | 1.5만 |
|---|
| 2026.02.06 | ₩9,263 | ₩9,263 | ₩8,982 | ₩8,982 | -3.03% | 1.1만 |
|---|
| 2026.02.05 | ₩9,504 | ₩9,624 | ₩9,450 | ₩9,597 | +0.98% | 1.4만 |
|---|
| 2026.02.04 | ₩9,570 | ₩9,704 | ₩9,397 | ₩9,490 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩9,584 | ₩9,811 | ₩9,584 | ₩9,624 | +0.42% | 5.4천 |
|---|
| 2026.02.02 | ₩9,651 | ₩9,677 | ₩9,624 | ₩9,664 | +0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩9,677 | ₩9,918 | ₩9,677 | ₩9,824 | +1.52% | 2.8천 |
|---|
| 2026.01.29 | ₩9,717 | ₩9,771 | ₩9,651 | ₩9,651 | -0.69% | 8.8천 |
|---|
| 2026.01.28 | ₩9,570 | ₩9,637 | ₩9,504 | ₩9,610 | +0.42% | 2.2천 |
|---|
| 2026.01.27 | ₩9,544 | ₩9,610 | ₩9,544 | ₩9,557 | +0.14% | 900 |
|---|
| 2026.01.26 | ₩9,557 | ₩9,557 | ₩9,544 | ₩9,557 | 0.00% | 7.9천 |
|---|
| 2026.01.23 | ₩9,557 | ₩9,557 | ₩9,530 | ₩9,530 | -0.28% | 700 |
|---|
| 2026.01.22 | ₩9,263 | ₩9,343 | ₩9,263 | ₩9,343 | +0.87% | 400 |
|---|
| 2026.01.21 | ₩9,397 | ₩9,437 | ₩9,303 | ₩9,356 | -0.43% | 1.9천 |
|---|
| 2026.01.20 | ₩9,557 | ₩9,691 | ₩9,557 | ₩9,691 | +1.40% | 5.3천 |
|---|
| 2026.01.16 | ₩9,477 | ₩9,477 | ₩9,423 | ₩9,423 | -0.56% | 200 |
|---|
| 2026.01.15 | ₩9,397 | ₩9,397 | ₩9,303 | ₩9,370 | -0.28% | 2천 |
|---|
| 2026.01.14 | ₩9,651 | ₩9,651 | ₩9,597 | ₩9,597 | -0.55% | 100 |
|---|
| 2026.01.13 | ₩9,624 | ₩9,637 | ₩9,597 | ₩9,610 | -0.14% | 1.2천 |
|---|
| 2026.01.12 | ₩9,757 | ₩9,771 | ₩9,637 | ₩9,637 | -1.23% | 4.1천 |
|---|
| 2026.01.09 | ₩9,677 | ₩9,677 | ₩9,664 | ₩9,664 | -0.14% | 200 |
|---|
| 2026.01.08 | ₩9,838 | ₩9,851 | ₩9,811 | ₩9,824 | -0.14% | 1.2천 |
|---|
| 2026.01.07 | ₩9,757 | ₩9,905 | ₩9,757 | ₩9,905 | +1.51% | 700 |
|---|
| 2026.01.06 | ₩10,011 | ₩10,011 | ₩9,757 | ₩9,757 | -2.54% | 800 |
|---|
| 2026.01.05 | ₩10,172 | ₩10,172 | ₩10,011 | ₩10,052 | -1.18% | 1.2천 |
|---|
| 2026.01.02 | ₩10,453 | ₩10,453 | ₩10,332 | ₩10,332 | -1.15% | 3.3천 |
|---|
| 2025.12.31 | ₩10,466 | ₩10,586 | ₩10,466 | ₩10,586 | +1.15% | 1.7천 |
|---|
| 2025.12.30 | ₩10,319 | ₩10,372 | ₩10,319 | ₩10,372 | +0.52% | 100 |
|---|
| 2025.12.29 | ₩10,319 | ₩10,346 | ₩10,305 | ₩10,305 | -0.13% | 1.3천 |
|---|
| 2025.12.26 | ₩10,212 | ₩10,212 | ₩10,172 | ₩10,172 | -0.39% | 1천 |
|---|
| 2025.12.24 | ₩10,199 | ₩10,199 | ₩10,145 | ₩10,145 | -0.52% | 500 |
|---|
| 2025.12.23 | ₩10,346 | ₩10,346 | ₩10,346 | ₩10,346 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩10,292 | ₩10,305 | ₩10,252 | ₩10,292 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩10,479 | ₩10,479 | ₩10,479 | ₩10,479 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩10,533 | ₩10,640 | ₩10,533 | ₩10,613 | +0.76% | 2.2천 |
|---|
| 2025.12.17 | ₩10,479 | ₩10,747 | ₩10,453 | ₩10,747 | +2.55% | 1.1천 |
|---|
| 2025.12.16 | ₩10,600 | ₩10,693 | ₩10,600 | ₩10,626 | +0.25% | 3.6천 |
|---|
| 2025.12.15 | ₩10,372 | ₩10,533 | ₩10,372 | ₩10,506 | +1.29% | 1.4천 |
|---|
| 2025.12.12 | ₩10,225 | ₩10,466 | ₩10,225 | ₩10,466 | +2.35% | 2천 |
|---|
| 2025.12.11 | ₩10,332 | ₩10,332 | ₩10,185 | ₩10,185 | -1.42% | 1.8천 |
|---|
| 2025.12.10 | ₩10,680 | ₩10,680 | ₩10,372 | ₩10,372 | -2.88% | 2.4천 |
|---|
| 2025.12.09 | ₩10,693 | ₩10,773 | ₩10,626 | ₩10,773 | +0.75% | 4.1천 |
|---|
| 2025.12.08 | ₩10,666 | ₩10,773 | ₩10,653 | ₩10,773 | +1.00% | 2천 |
|---|
| 2025.12.05 | ₩10,586 | ₩10,653 | ₩10,586 | ₩10,653 | +0.63% | 100 |
|---|
| 2025.12.04 | ₩10,640 | ₩10,680 | ₩10,600 | ₩10,666 | +0.25% | 1.6천 |
|---|
| 2025.12.03 | ₩10,854 | ₩10,854 | ₩10,760 | ₩10,760 | -0.86% | 400 |
|---|
| 2025.12.02 | ₩10,907 | ₩10,907 | ₩10,907 | ₩10,907 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩10,907 | ₩10,907 | ₩10,706 | ₩10,840 | -0.61% | 1천 |
|---|
| 2025.11.28 | ₩10,760 | ₩10,760 | ₩10,680 | ₩10,693 | -0.62% | 2.1천 |
|---|
| 2025.11.26 | ₩10,840 | ₩10,840 | ₩10,680 | ₩10,787 | -0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩11,241 | ₩11,241 | ₩10,920 | ₩10,920 | -2.85% | 800 |
|---|
| 2025.11.24 | ₩11,562 | ₩11,562 | ₩11,308 | ₩11,335 | -1.97% | 1.1천 |
|---|
| 2025.11.21 | ₩11,936 | ₩11,936 | ₩11,428 | ₩11,575 | -3.02% | 4.5천 |
|---|
| 2025.11.20 | ₩11,428 | ₩12,137 | ₩11,361 | ₩12,137 | +6.20% | 1.5만 |
|---|
| 2025.11.19 | ₩11,722 | ₩11,803 | ₩11,682 | ₩11,749 | +0.23% | 1.3천 |
|---|
| 2025.11.18 | ₩11,976 | ₩11,976 | ₩11,696 | ₩11,762 | -1.79% | 2.6만 |
|---|
| 2025.11.17 | ₩11,455 | ₩11,896 | ₩11,455 | ₩11,869 | +3.62% | 5.2천 |
|---|
| 2025.11.14 | ₩11,415 | ₩11,455 | ₩11,415 | ₩11,455 | +0.35% | 2.7천 |
|---|
| 2025.11.13 | ₩11,201 | ₩11,402 | ₩11,174 | ₩11,402 | +1.79% | 8.4천 |
|---|
| 2025.11.12 | ₩10,960 | ₩10,974 | ₩10,934 | ₩10,974 | +0.12% | 600 |
|---|
| 2025.11.11 | ₩11,107 | ₩11,107 | ₩10,974 | ₩11,041 | -0.60% | 8.4천 |
|---|
| 2025.11.10 | ₩10,947 | ₩11,228 | ₩10,947 | ₩11,027 | +0.73% | 2.3천 |
|---|
| 2025.11.07 | ₩11,455 | ₩11,575 | ₩11,188 | ₩11,188 | -2.33% | 9.6천 |
|---|
| 2025.11.06 | ₩11,375 | ₩11,455 | ₩11,375 | ₩11,415 | +0.35% | 2.7천 |
|---|
| 2025.11.05 | ₩11,321 | ₩11,321 | ₩11,188 | ₩11,188 | -1.18% | 1.3천 |
|---|
| 2025.11.04 | ₩11,308 | ₩11,361 | ₩11,308 | ₩11,361 | +0.47% | 200 |
|---|
| 2025.11.03 | ₩11,188 | ₩11,188 | ₩11,174 | ₩11,174 | -0.12% | 200 |
|---|
| 2025.10.31 | ₩11,268 | ₩11,268 | ₩11,134 | ₩11,134 | -1.19% | 400 |
|---|
| 2025.10.30 | ₩11,121 | ₩11,268 | ₩11,121 | ₩11,268 | +1.32% | 500 |
|---|
| 2025.10.29 | ₩10,854 | ₩11,081 | ₩10,854 | ₩11,054 | +1.85% | 600 |
|---|
| 2025.10.28 | ₩10,894 | ₩10,894 | ₩10,827 | ₩10,894 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩10,666 | ₩10,693 | ₩10,666 | ₩10,693 | +0.25% | 400 |
|---|
| 2025.10.24 | ₩10,640 | ₩10,760 | ₩10,640 | ₩10,760 | +1.13% | 800 |
|---|
| 2025.10.23 | ₩11,067 | ₩11,067 | ₩10,894 | ₩10,894 | -1.57% | 300 |
|---|
| 2025.10.22 | ₩10,947 | ₩11,268 | ₩10,947 | ₩11,188 | +2.20% | 2.1천 |
|---|
| 2025.10.21 | ₩11,001 | ₩11,001 | ₩10,920 | ₩10,920 | -0.73% | 600 |
|---|
| 2025.10.20 | ₩11,107 | ₩11,107 | ₩11,014 | ₩11,014 | -0.84% | 1.1천 |
|---|
| 2025.10.17 | ₩11,321 | ₩11,455 | ₩11,255 | ₩11,255 | -0.59% | 1.5천 |
|---|
| 2025.10.16 | ₩10,974 | ₩11,321 | ₩10,974 | ₩11,321 | +3.17% | 2.7천 |
|---|
| 2025.10.15 | ₩10,894 | ₩11,094 | ₩10,894 | ₩11,067 | +1.60% | 1천 |
|---|
| 2025.10.14 | ₩11,415 | ₩11,415 | ₩11,054 | ₩11,054 | -3.16% | 500 |
|---|
| 2025.10.13 | ₩11,388 | ₩11,402 | ₩11,241 | ₩11,255 | -1.17% | 3.4천 |
|---|
| 2025.10.10 | ₩11,375 | ₩11,722 | ₩11,375 | ₩11,722 | +3.06% | 2천 |
|---|