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 | ₩8,571 | ₩8,571 | ₩8,491 | ₩8,518 | -0.62% | 1.7천 |
| 2026.10.08 | ₩8,705 | ₩8,718 | ₩8,598 | ₩8,598 | -1.23% | 1.6천 |
| 2026.10.07 | ₩8,678 | ₩8,692 | ₩8,625 | ₩8,651 | -0.31% | 3.8천 |
| 2026.10.06 | ₩8,304 | ₩8,384 | ₩8,304 | ₩8,384 | +0.96% | 800 |
| 2026.10.05 | ₩8,424 | ₩8,465 | ₩8,424 | ₩8,465 | +0.48% | 1.1천 |
| 2026.10.02 | ₩8,478 | ₩8,531 | ₩8,478 | ₩8,491 | +0.16% | 1.5천 |
| 2026.10.01 | ₩8,959 | ₩8,959 | ₩8,665 | ₩8,665 | -3.28% | 3.6천 |
| 2026.09.30 | ₩8,825 | ₩8,825 | ₩8,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,825 |
| 0.00% |
| 6.4천 |
| 2026.09.29 | ₩8,798 | ₩8,825 | ₩8,758 | ₩8,758 | -0.46% | 1.3천 |
|---|
| 2026.09.28 | ₩8,798 | ₩8,798 | ₩8,692 | ₩8,732 | -0.76% | 7.1천 |
|---|
| 2026.09.25 | ₩8,678 | ₩8,678 | ₩8,598 | ₩8,598 | -0.92% | 300 |
|---|
| 2026.09.24 | ₩8,598 | ₩8,718 | ₩8,598 | ₩8,638 | +0.47% | 2.2천 |
|---|
| 2026.09.23 | ₩8,465 | ₩8,571 | ₩8,465 | ₩8,571 | +1.26% | 300 |
|---|
| 2026.09.22 | ₩8,558 | ₩8,558 | ₩8,465 | ₩8,505 | -0.62% | 1.4천 |
|---|
| 2026.09.21 | ₩8,505 | ₩8,558 | ₩8,505 | ₩8,558 | +0.63% | 2.7천 |
|---|
| 2026.09.18 | ₩8,638 | ₩8,638 | ₩8,625 | ₩8,625 | -0.15% | 200 |
|---|
| 2026.09.17 | ₩8,465 | ₩8,545 | ₩8,465 | ₩8,545 | +0.95% | 4.5천 |
|---|
| 2026.09.16 | ₩8,451 | ₩8,812 | ₩8,451 | ₩8,665 | +2.53% | 4.1천 |
|---|
| 2026.09.15 | ₩8,491 | ₩8,571 | ₩8,491 | ₩8,571 | +0.94% | 4.8천 |
|---|
| 2026.09.14 | ₩8,491 | ₩8,491 | ₩8,424 | ₩8,465 | -0.31% | 1.4천 |
|---|
| 2026.09.11 | ₩8,358 | ₩8,358 | ₩8,291 | ₩8,304 | -0.64% | 1.2만 |
|---|
| 2026.09.10 | ₩8,384 | ₩8,465 | ₩8,384 | ₩8,465 | +0.96% | 5.5천 |
|---|
| 2026.09.09 | ₩8,251 | ₩8,304 | ₩8,251 | ₩8,304 | +0.65% | 1.3천 |
|---|
| 2026.09.08 | ₩8,037 | ₩8,117 | ₩8,037 | ₩8,117 | +1.00% | 1.8천 |
|---|
| 2026.09.04 | ₩8,024 | ₩8,024 | ₩7,984 | ₩7,997 | -0.33% | 1.5만 |
|---|
| 2026.09.03 | ₩8,064 | ₩8,104 | ₩8,037 | ₩8,037 | -0.33% | 1.6천 |
|---|
| 2026.09.02 | ₩8,198 | ₩8,198 | ₩8,157 | ₩8,171 | -0.33% | 1.4천 |
|---|
| 2026.09.01 | ₩8,251 | ₩8,304 | ₩8,211 | ₩8,304 | +0.65% | 2.3만 |
|---|
| 2026.08.31 | ₩8,024 | ₩8,144 | ₩8,024 | ₩8,104 | +1.00% | 1.8만 |
|---|
| 2026.08.28 | ₩7,930 | ₩8,024 | ₩7,930 | ₩8,024 | +1.18% | 3.4천 |
|---|
| 2026.08.27 | ₩7,850 | ₩7,850 | ₩7,810 | ₩7,837 | -0.17% | 1.1만 |
|---|
| 2026.08.26 | ₩7,850 | ₩7,850 | ₩7,824 | ₩7,850 | 0.00% | 7.4천 |
|---|
| 2026.08.25 | ₩7,944 | ₩7,971 | ₩7,944 | ₩7,944 | 0.00% | 9.6천 |
|---|
| 2026.08.24 | ₩7,850 | ₩7,944 | ₩7,850 | ₩7,930 | +1.02% | 1.5천 |
|---|
| 2026.08.21 | ₩7,744 | ₩7,824 | ₩7,744 | ₩7,810 | +0.86% | 2.7천 |
|---|
| 2026.08.20 | ₩7,757 | ₩7,877 | ₩7,757 | ₩7,877 | +1.55% | 600 |
|---|
| 2026.08.19 | ₩7,663 | ₩7,757 | ₩7,637 | ₩7,757 | +1.22% | 1.3천 |
|---|
| 2026.08.18 | ₩7,637 | ₩7,704 | ₩7,623 | ₩7,704 | +0.87% | 400 |
|---|
| 2026.08.17 | ₩7,477 | ₩7,477 | ₩7,450 | ₩7,463 | -0.18% | 2.1천 |
|---|
| 2026.08.14 | ₩7,410 | ₩7,463 | ₩7,410 | ₩7,437 | +0.36% | 5.7천 |
|---|
| 2026.08.13 | ₩7,503 | ₩7,503 | ₩7,463 | ₩7,477 | -0.36% | 800 |
|---|
| 2026.08.12 | ₩7,490 | ₩7,530 | ₩7,490 | ₩7,530 | +0.53% | 4.6천 |
|---|
| 2026.08.11 | ₩7,570 | ₩7,597 | ₩7,530 | ₩7,597 | +0.35% | 3천 |
|---|
| 2026.08.10 | ₩7,583 | ₩7,650 | ₩7,583 | ₩7,637 | +0.70% | 31.5만 |
|---|
| 2026.08.07 | ₩7,663 | ₩7,663 | ₩7,570 | ₩7,583 | -1.05% | 5.3천 |
|---|
| 2026.08.06 | ₩7,770 | ₩7,770 | ₩7,770 | ₩7,770 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩7,610 | ₩7,717 | ₩7,610 | ₩7,717 | +1.40% | 600 |
|---|
| 2026.08.04 | ₩7,757 | ₩7,757 | ₩7,637 | ₩7,637 | -1.55% | 7.8천 |
|---|
| 2026.08.03 | ₩8,011 | ₩8,011 | ₩7,917 | ₩7,917 | -1.17% | 1.5만 |
|---|
| 2026.07.31 | ₩8,211 | ₩8,211 | ₩8,077 | ₩8,077 | -1.63% | 3.7천 |
|---|
| 2026.07.30 | ₩8,238 | ₩8,238 | ₩8,064 | ₩8,064 | -2.11% | 300 |
|---|
| 2026.07.29 | ₩7,930 | ₩8,211 | ₩7,930 | ₩8,211 | +3.54% | 900 |
|---|
| 2026.07.28 | ₩7,930 | ₩7,930 | ₩7,930 | ₩7,930 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩7,984 | ₩7,984 | ₩7,944 | ₩7,944 | -0.50% | 200 |
|---|
| 2026.07.24 | ₩7,971 | ₩7,984 | ₩7,971 | ₩7,984 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩8,024 | ₩8,117 | ₩8,024 | ₩8,064 | +0.50% | 1.7천 |
|---|
| 2026.07.22 | ₩7,971 | ₩7,984 | ₩7,971 | ₩7,984 | +0.17% | 9.7천 |
|---|
| 2026.07.21 | ₩8,077 | ₩8,077 | ₩7,984 | ₩7,984 | -1.16% | 900 |
|---|
| 2026.07.20 | ₩8,011 | ₩8,157 | ₩8,011 | ₩8,157 | +1.83% | 1.5만 |
|---|
| 2026.07.17 | ₩7,997 | ₩8,051 | ₩7,997 | ₩8,011 | +0.17% | 2.6천 |
|---|
| 2026.07.16 | ₩7,877 | ₩7,930 | ₩7,877 | ₩7,930 | +0.68% | 600 |
|---|
| 2026.07.15 | ₩7,957 | ₩8,037 | ₩7,944 | ₩7,997 | +0.50% | 4.6천 |
|---|
| 2026.07.14 | ₩7,944 | ₩8,024 | ₩7,944 | ₩7,997 | +0.67% | 700 |
|---|
| 2026.07.13 | ₩8,024 | ₩8,104 | ₩8,024 | ₩8,064 | +0.50% | 1.5천 |
|---|
| 2026.07.10 | ₩7,971 | ₩8,037 | ₩7,957 | ₩7,957 | -0.17% | 7.4천 |
|---|
| 2026.07.09 | ₩8,051 | ₩8,077 | ₩7,944 | ₩7,971 | -1.00% | 3.7천 |
|---|
| 2026.07.08 | ₩8,144 | ₩8,291 | ₩8,131 | ₩8,171 | +0.33% | 4.6천 |
|---|
| 2026.07.07 | ₩7,997 | ₩8,051 | ₩7,957 | ₩8,011 | +0.17% | 7.9천 |
|---|
| 2026.07.06 | ₩7,797 | ₩7,824 | ₩7,797 | ₩7,824 | +0.34% | 1만 |
|---|
| 2026.07.02 | ₩8,024 | ₩8,024 | ₩7,904 | ₩7,904 | -1.50% | 300 |
|---|
| 2026.07.01 | ₩7,690 | ₩7,797 | ₩7,677 | ₩7,797 | +1.39% | 2.3만 |
|---|
| 2026.06.30 | ₩7,704 | ₩7,704 | ₩7,663 | ₩7,663 | -0.52% | 700 |
|---|
| 2026.06.29 | ₩7,850 | ₩7,850 | ₩7,797 | ₩7,797 | -0.68% | 400 |
|---|
| 2026.06.26 | ₩7,837 | ₩7,850 | ₩7,810 | ₩7,837 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩7,824 | ₩7,850 | ₩7,663 | ₩7,810 | -0.17% | 1만 |
|---|
| 2026.06.24 | ₩7,904 | ₩7,944 | ₩7,837 | ₩7,904 | 0.00% | 3.8천 |
|---|
| 2026.06.23 | ₩8,037 | ₩8,077 | ₩7,957 | ₩8,077 | +0.50% | 3.2천 |
|---|
| 2026.06.22 | ₩7,917 | ₩7,930 | ₩7,877 | ₩7,890 | -0.34% | 7.1천 |
|---|
| 2026.06.18 | ₩7,971 | ₩8,051 | ₩7,917 | ₩7,930 | -0.50% | 9.1천 |
|---|
| 2026.06.17 | ₩7,837 | ₩8,131 | ₩7,784 | ₩8,131 | +3.75% | 3.8천 |
|---|
| 2026.06.16 | ₩7,797 | ₩7,930 | ₩7,797 | ₩7,930 | +1.71% | 1천 |
|---|
| 2026.06.15 | ₩7,704 | ₩7,877 | ₩7,704 | ₩7,877 | +2.25% | 2만 |
|---|
| 2026.06.12 | ₩8,077 | ₩8,077 | ₩7,850 | ₩7,917 | -1.98% | 4.4만 |
|---|
| 2026.06.11 | ₩8,304 | ₩8,344 | ₩8,051 | ₩8,051 | -3.05% | 1.2천 |
|---|
| 2026.06.10 | ₩8,171 | ₩8,465 | ₩8,144 | ₩8,465 | +3.59% | 2.5천 |
|---|
| 2026.06.09 | ₩8,064 | ₩8,558 | ₩8,064 | ₩8,238 | +2.15% | 4.4만 |
|---|
| 2026.06.08 | ₩8,291 | ₩8,358 | ₩8,291 | ₩8,358 | +0.81% | 4.3천 |
|---|
| 2026.06.05 | ₩8,211 | ₩8,371 | ₩8,198 | ₩8,371 | +1.95% | 2.2천 |
|---|
| 2026.06.04 | ₩8,131 | ₩8,157 | ₩8,051 | ₩8,077 | -0.66% | 1.8만 |
|---|
| 2026.06.03 | ₩8,131 | ₩8,131 | ₩8,131 | ₩8,131 | 0.00% | 1.9천 |
|---|
| 2026.06.02 | ₩8,211 | ₩8,211 | ₩8,117 | ₩8,117 | -1.14% | 26.7만 |
|---|
| 2026.06.01 | ₩8,278 | ₩8,278 | ₩8,238 | ₩8,264 | -0.16% | 700 |
|---|
| 2026.05.29 | ₩8,278 | ₩8,278 | ₩8,211 | ₩8,251 | -0.32% | 2.5천 |
|---|
| 2026.05.28 | ₩8,424 | ₩8,424 | ₩8,224 | ₩8,264 | -1.90% | 1.7천 |
|---|
| 2026.05.27 | ₩8,251 | ₩8,278 | ₩8,238 | ₩8,278 | +0.32% | 6.1천 |
|---|
| 2026.05.26 | ₩8,331 | ₩8,331 | ₩8,224 | ₩8,238 | -1.12% | 4.7천 |
|---|
| 2026.05.22 | ₩8,518 | ₩8,571 | ₩8,451 | ₩8,478 | -0.47% | 1만 |
|---|
| 2026.05.21 | ₩8,838 | ₩8,838 | ₩8,585 | ₩8,611 | -2.57% | 9.3천 |
|---|
| 2026.05.20 | ₩8,905 | ₩8,905 | ₩8,625 | ₩8,651 | -2.85% | 2.1만 |
|---|
| 2026.05.19 | ₩9,025 | ₩9,025 | ₩8,918 | ₩8,985 | -0.44% | 8.7천 |
|---|
| 2026.05.18 | ₩8,758 | ₩8,852 | ₩8,758 | ₩8,812 | +0.61% | 2.1만 |
|---|
| 2026.05.15 | ₩8,758 | ₩8,812 | ₩8,705 | ₩8,745 | -0.15% | 1.4천 |
|---|
| 2026.05.14 | ₩8,491 | ₩8,505 | ₩8,465 | ₩8,491 | 0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩8,625 | ₩8,625 | ₩8,531 | ₩8,571 | -0.62% | 600 |
|---|
| 2026.05.12 | ₩8,598 | ₩8,692 | ₩8,518 | ₩8,518 | -0.93% | 2.6천 |
|---|
| 2026.05.11 | ₩8,358 | ₩8,411 | ₩8,344 | ₩8,411 | +0.64% | 800 |
|---|
| 2026.05.08 | ₩8,411 | ₩8,411 | ₩8,344 | ₩8,358 | -0.63% | 900 |
|---|
| 2026.05.07 | ₩8,264 | ₩8,438 | ₩8,264 | ₩8,438 | +2.10% | 1.3천 |
|---|
| 2026.05.06 | ₩8,291 | ₩8,331 | ₩8,198 | ₩8,198 | -1.13% | 1.2천 |
|---|
| 2026.05.05 | ₩8,611 | ₩8,611 | ₩8,531 | ₩8,531 | -0.93% | 600 |
|---|
| 2026.05.04 | ₩8,692 | ₩8,812 | ₩8,692 | ₩8,745 | +0.61% | 1천 |
|---|
| 2026.05.01 | ₩8,598 | ₩8,651 | ₩8,598 | ₩8,638 | +0.47% | 1.6만 |
|---|
| 2026.04.30 | ₩8,772 | ₩8,772 | ₩8,625 | ₩8,625 | -1.67% | 1.1천 |
|---|
| 2026.04.29 | ₩8,825 | ₩8,985 | ₩8,812 | ₩8,932 | +1.21% | 2.2만 |
|---|
| 2026.04.28 | ₩8,625 | ₩8,838 | ₩8,625 | ₩8,812 | +2.17% | 1.7만 |
|---|
| 2026.04.27 | ₩8,558 | ₩8,665 | ₩8,558 | ₩8,625 | +0.78% | 1.7만 |
|---|
| 2026.04.24 | ₩8,638 | ₩8,638 | ₩8,585 | ₩8,611 | -0.31% | 700 |
|---|
| 2026.04.23 | ₩8,665 | ₩8,732 | ₩8,651 | ₩8,665 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩8,692 | ₩8,692 | ₩8,638 | ₩8,638 | -0.61% | 8천 |
|---|
| 2026.04.21 | ₩8,411 | ₩8,571 | ₩8,304 | ₩8,571 | +1.90% | 4.2천 |
|---|
| 2026.04.20 | ₩8,531 | ₩8,545 | ₩8,478 | ₩8,478 | -0.63% | 7.5천 |
|---|
| 2026.04.17 | ₩8,692 | ₩8,692 | ₩8,478 | ₩8,585 | -1.23% | 5.9천 |
|---|
| 2026.04.16 | ₩8,878 | ₩8,959 | ₩8,878 | ₩8,945 | +0.75% | 3천 |
|---|
| 2026.04.15 | ₩8,999 | ₩8,999 | ₩8,959 | ₩8,959 | -0.45% | 5.6천 |
|---|
| 2026.04.14 | ₩8,892 | ₩8,932 | ₩8,892 | ₩8,932 | +0.45% | 2만 |
|---|
| 2026.04.13 | ₩9,212 | ₩9,226 | ₩8,999 | ₩8,999 | -2.32% | 3.5천 |
|---|
| 2026.04.10 | ₩9,185 | ₩9,199 | ₩9,145 | ₩9,199 | +0.15% | 3.6천 |
|---|
| 2026.04.09 | ₩9,185 | ₩9,185 | ₩9,105 | ₩9,132 | -0.58% | 400 |
|---|
| 2026.04.08 | ₩9,119 | ₩9,212 | ₩8,999 | ₩9,172 | +0.59% | 5.8만 |
|---|
| 2026.04.07 | ₩9,813 | ₩9,866 | ₩9,733 | ₩9,733 | -0.82% | 7.4만 |
|---|
| 2026.04.06 | ₩9,760 | ₩9,760 | ₩9,733 | ₩9,760 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩10,027 | ₩10,027 | ₩9,840 | ₩9,840 | -1.86% | 2.6천 |
|---|
| 2026.04.01 | ₩9,853 | ₩9,853 | ₩9,706 | ₩9,840 | -0.14% | 1.9천 |
|---|
| 2026.03.31 | ₩10,334 | ₩10,387 | ₩10,000 | ₩10,000 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩10,294 | ₩10,654 | ₩10,294 | ₩10,614 | +3.11% | 5천 |
|---|
| 2026.03.27 | ₩10,320 | ₩10,481 | ₩10,227 | ₩10,454 | +1.29% | 8.3천 |
|---|
| 2026.03.26 | ₩10,080 | ₩10,120 | ₩9,866 | ₩10,120 | +0.40% | 6.7천 |
|---|
| 2026.03.25 | ₩9,866 | ₩9,987 | ₩9,840 | ₩9,853 | -0.14% | 8.7천 |
|---|
| 2026.03.24 | ₩10,307 | ₩10,307 | ₩10,080 | ₩10,080 | -2.20% | 1.6만 |
|---|
| 2026.03.23 | ₩10,267 | ₩10,280 | ₩9,893 | ₩10,214 | -0.52% | 9.3천 |
|---|
| 2026.03.20 | ₩10,347 | ₩10,667 | ₩10,347 | ₩10,641 | +2.84% | 5.8천 |
|---|
| 2026.03.19 | ₩10,481 | ₩10,481 | ₩10,147 | ₩10,173 | -2.93% | 1.4만 |
|---|
| 2026.03.18 | ₩10,027 | ₩10,214 | ₩10,027 | ₩10,214 | +1.86% | 3.2천 |
|---|
| 2026.03.17 | ₩10,013 | ₩10,040 | ₩9,960 | ₩10,040 | +0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩10,000 | ₩10,200 | ₩10,000 | ₩10,200 | +2.00% | 2천 |
|---|
| 2026.03.13 | ₩10,133 | ₩10,400 | ₩10,107 | ₩10,374 | +2.37% | 3.8천 |
|---|
| 2026.03.12 | ₩10,013 | ₩10,320 | ₩10,013 | ₩10,320 | +3.07% | 3천 |
|---|
| 2026.03.11 | ₩9,920 | ₩10,040 | ₩9,840 | ₩9,933 | +0.13% | 1.2만 |
|---|
| 2026.03.10 | ₩9,786 | ₩9,866 | ₩9,613 | ₩9,866 | +0.82% | 1.3만 |
|---|
| 2026.03.09 | ₩10,414 | ₩10,414 | ₩9,760 | ₩9,773 | -6.15% | 1.1만 |
|---|
| 2026.03.06 | ₩9,866 | ₩10,013 | ₩9,840 | ₩9,960 | +0.95% | 6.9천 |
|---|
| 2026.03.05 | ₩9,319 | ₩9,599 | ₩9,292 | ₩9,493 | +1.86% | 2.8만 |
|---|
| 2026.03.04 | ₩9,185 | ₩9,252 | ₩9,185 | ₩9,226 | +0.44% | 2.4천 |
|---|
| 2026.03.03 | ₩9,359 | ₩9,359 | ₩9,212 | ₩9,239 | -1.28% | 500 |
|---|
| 2026.03.02 | ₩8,972 | ₩8,972 | ₩8,932 | ₩8,932 | -0.45% | 600 |
|---|
| 2026.02.27 | ₩9,199 | ₩9,199 | ₩9,092 | ₩9,092 | -1.16% | 2.7천 |
|---|
| 2026.02.26 | ₩8,918 | ₩9,092 | ₩8,892 | ₩8,932 | +0.15% | 7.4천 |
|---|
| 2026.02.25 | ₩9,092 | ₩9,092 | ₩8,985 | ₩8,985 | -1.17% | 1.5천 |
|---|
| 2026.02.24 | ₩9,052 | ₩9,052 | ₩9,052 | ₩9,052 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩9,239 | ₩9,239 | ₩9,226 | ₩9,239 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩9,052 | ₩9,052 | ₩8,892 | ₩8,892 | -1.77% | 1.7천 |
|---|
| 2026.02.19 | ₩9,132 | ₩9,132 | ₩9,025 | ₩9,025 | -1.17% | 7.8천 |
|---|
| 2026.02.18 | ₩8,905 | ₩8,999 | ₩8,905 | ₩8,999 | +1.05% | 500 |
|---|
| 2026.02.17 | ₩9,279 | ₩9,279 | ₩9,092 | ₩9,092 | -2.01% | 4.5천 |
|---|
| 2026.02.13 | ₩9,319 | ₩9,319 | ₩9,039 | ₩9,119 | -2.15% | 5.5천 |
|---|
| 2026.02.12 | ₩8,945 | ₩9,359 | ₩8,945 | ₩9,292 | +3.88% | 3.5천 |
|---|
| 2026.02.11 | ₩8,918 | ₩9,119 | ₩8,918 | ₩9,025 | +1.20% | 1.6만 |
|---|
| 2026.02.10 | ₩8,959 | ₩8,985 | ₩8,959 | ₩8,985 | +0.30% | 4천 |
|---|
| 2026.02.09 | ₩8,985 | ₩8,999 | ₩8,959 | ₩8,972 | -0.15% | 1.5만 |
|---|
| 2026.02.06 | ₩9,252 | ₩9,252 | ₩8,972 | ₩8,972 | -3.03% | 1.1만 |
|---|
| 2026.02.05 | ₩9,493 | ₩9,613 | ₩9,439 | ₩9,586 | +0.98% | 1.4만 |
|---|
| 2026.02.04 | ₩9,559 | ₩9,693 | ₩9,386 | ₩9,479 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩9,573 | ₩9,800 | ₩9,573 | ₩9,613 | +0.42% | 5.4천 |
|---|
| 2026.02.02 | ₩9,639 | ₩9,666 | ₩9,613 | ₩9,653 | +0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩9,666 | ₩9,906 | ₩9,666 | ₩9,813 | +1.52% | 2.8천 |
|---|
| 2026.01.29 | ₩9,706 | ₩9,760 | ₩9,639 | ₩9,639 | -0.69% | 8.8천 |
|---|
| 2026.01.28 | ₩9,559 | ₩9,626 | ₩9,493 | ₩9,599 | +0.42% | 2.2천 |
|---|
| 2026.01.27 | ₩9,533 | ₩9,599 | ₩9,533 | ₩9,546 | +0.14% | 900 |
|---|
| 2026.01.26 | ₩9,546 | ₩9,546 | ₩9,533 | ₩9,546 | 0.00% | 7.9천 |
|---|
| 2026.01.23 | ₩9,546 | ₩9,546 | ₩9,519 | ₩9,519 | -0.28% | 700 |
|---|
| 2026.01.22 | ₩9,252 | ₩9,332 | ₩9,252 | ₩9,332 | +0.87% | 400 |
|---|
| 2026.01.21 | ₩9,386 | ₩9,426 | ₩9,292 | ₩9,346 | -0.43% | 1.9천 |
|---|
| 2026.01.20 | ₩9,546 | ₩9,679 | ₩9,546 | ₩9,679 | +1.40% | 5.3천 |
|---|
| 2026.01.16 | ₩9,466 | ₩9,466 | ₩9,412 | ₩9,412 | -0.56% | 200 |
|---|
| 2026.01.15 | ₩9,386 | ₩9,386 | ₩9,292 | ₩9,359 | -0.28% | 2천 |
|---|
| 2026.01.14 | ₩9,639 | ₩9,639 | ₩9,586 | ₩9,586 | -0.55% | 100 |
|---|
| 2026.01.13 | ₩9,613 | ₩9,626 | ₩9,586 | ₩9,599 | -0.14% | 1.2천 |
|---|
| 2026.01.12 | ₩9,746 | ₩9,760 | ₩9,626 | ₩9,626 | -1.23% | 4.1천 |
|---|
| 2026.01.09 | ₩9,666 | ₩9,666 | ₩9,653 | ₩9,653 | -0.14% | 200 |
|---|
| 2026.01.08 | ₩9,826 | ₩9,840 | ₩9,800 | ₩9,813 | -0.14% | 1.2천 |
|---|
| 2026.01.07 | ₩9,746 | ₩9,893 | ₩9,746 | ₩9,893 | +1.51% | 700 |
|---|
| 2026.01.06 | ₩10,000 | ₩10,000 | ₩9,746 | ₩9,746 | -2.54% | 800 |
|---|
| 2026.01.05 | ₩10,160 | ₩10,160 | ₩10,000 | ₩10,040 | -1.18% | 1.2천 |
|---|
| 2026.01.02 | ₩10,440 | ₩10,440 | ₩10,320 | ₩10,320 | -1.15% | 3.3천 |
|---|
| 2025.12.31 | ₩10,454 | ₩10,574 | ₩10,454 | ₩10,574 | +1.15% | 1.7천 |
|---|
| 2025.12.30 | ₩10,307 | ₩10,360 | ₩10,307 | ₩10,360 | +0.52% | 100 |
|---|
| 2025.12.29 | ₩10,307 | ₩10,334 | ₩10,294 | ₩10,294 | -0.13% | 1.3천 |
|---|
| 2025.12.26 | ₩10,200 | ₩10,200 | ₩10,160 | ₩10,160 | -0.39% | 1천 |
|---|
| 2025.12.24 | ₩10,187 | ₩10,187 | ₩10,133 | ₩10,133 | -0.52% | 500 |
|---|
| 2025.12.23 | ₩10,334 | ₩10,334 | ₩10,334 | ₩10,334 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩10,280 | ₩10,294 | ₩10,240 | ₩10,280 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩10,467 | ₩10,467 | ₩10,467 | ₩10,467 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩10,521 | ₩10,627 | ₩10,521 | ₩10,601 | +0.76% | 2.2천 |
|---|
| 2025.12.17 | ₩10,467 | ₩10,734 | ₩10,440 | ₩10,734 | +2.55% | 1.1천 |
|---|
| 2025.12.16 | ₩10,587 | ₩10,681 | ₩10,587 | ₩10,614 | +0.25% | 3.6천 |
|---|
| 2025.12.15 | ₩10,360 | ₩10,521 | ₩10,360 | ₩10,494 | +1.29% | 1.4천 |
|---|
| 2025.12.12 | ₩10,214 | ₩10,454 | ₩10,214 | ₩10,454 | +2.35% | 2천 |
|---|
| 2025.12.11 | ₩10,320 | ₩10,320 | ₩10,173 | ₩10,173 | -1.42% | 1.8천 |
|---|
| 2025.12.10 | ₩10,667 | ₩10,667 | ₩10,360 | ₩10,360 | -2.88% | 2.4천 |
|---|
| 2025.12.09 | ₩10,681 | ₩10,761 | ₩10,614 | ₩10,761 | +0.75% | 4.1천 |
|---|
| 2025.12.08 | ₩10,654 | ₩10,761 | ₩10,641 | ₩10,761 | +1.00% | 2천 |
|---|
| 2025.12.05 | ₩10,574 | ₩10,641 | ₩10,574 | ₩10,641 | +0.63% | 100 |
|---|
| 2025.12.04 | ₩10,627 | ₩10,667 | ₩10,587 | ₩10,654 | +0.25% | 1.6천 |
|---|
| 2025.12.03 | ₩10,841 | ₩10,841 | ₩10,748 | ₩10,748 | -0.86% | 400 |
|---|
| 2025.12.02 | ₩10,894 | ₩10,894 | ₩10,894 | ₩10,894 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩10,894 | ₩10,894 | ₩10,694 | ₩10,828 | -0.61% | 1천 |
|---|
| 2025.11.28 | ₩10,748 | ₩10,748 | ₩10,667 | ₩10,681 | -0.62% | 2.1천 |
|---|
| 2025.11.26 | ₩10,828 | ₩10,828 | ₩10,667 | ₩10,774 | -0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩11,228 | ₩11,228 | ₩10,908 | ₩10,908 | -2.85% | 800 |
|---|
| 2025.11.24 | ₩11,549 | ₩11,549 | ₩11,295 | ₩11,322 | -1.97% | 1.1천 |
|---|
| 2025.11.21 | ₩11,922 | ₩11,922 | ₩11,415 | ₩11,562 | -3.02% | 4.5천 |
|---|
| 2025.11.20 | ₩11,415 | ₩12,123 | ₩11,348 | ₩12,123 | +6.20% | 1.5만 |
|---|
| 2025.11.19 | ₩11,709 | ₩11,789 | ₩11,669 | ₩11,736 | +0.23% | 1.3천 |
|---|
| 2025.11.18 | ₩11,962 | ₩11,962 | ₩11,682 | ₩11,749 | -1.79% | 2.6만 |
|---|
| 2025.11.17 | ₩11,442 | ₩11,882 | ₩11,442 | ₩11,856 | +3.62% | 5.2천 |
|---|
| 2025.11.14 | ₩11,402 | ₩11,442 | ₩11,402 | ₩11,442 | +0.35% | 2.7천 |
|---|
| 2025.11.13 | ₩11,188 | ₩11,388 | ₩11,161 | ₩11,388 | +1.79% | 8.4천 |
|---|
| 2025.11.12 | ₩10,948 | ₩10,961 | ₩10,921 | ₩10,961 | +0.12% | 600 |
|---|
| 2025.11.11 | ₩11,095 | ₩11,095 | ₩10,961 | ₩11,028 | -0.60% | 8.4천 |
|---|
| 2025.11.10 | ₩10,934 | ₩11,215 | ₩10,934 | ₩11,015 | +0.73% | 2.3천 |
|---|
| 2025.11.07 | ₩11,442 | ₩11,562 | ₩11,175 | ₩11,175 | -2.33% | 9.6천 |
|---|
| 2025.11.06 | ₩11,362 | ₩11,442 | ₩11,362 | ₩11,402 | +0.35% | 2.7천 |
|---|
| 2025.11.05 | ₩11,308 | ₩11,308 | ₩11,175 | ₩11,175 | -1.18% | 1.3천 |
|---|
| 2025.11.04 | ₩11,295 | ₩11,348 | ₩11,295 | ₩11,348 | +0.47% | 200 |
|---|
| 2025.11.03 | ₩11,175 | ₩11,175 | ₩11,161 | ₩11,161 | -0.12% | 200 |
|---|
| 2025.10.31 | ₩11,255 | ₩11,255 | ₩11,121 | ₩11,121 | -1.19% | 400 |
|---|
| 2025.10.30 | ₩11,108 | ₩11,255 | ₩11,108 | ₩11,255 | +1.32% | 500 |
|---|
| 2025.10.29 | ₩10,841 | ₩11,068 | ₩10,841 | ₩11,041 | +1.85% | 600 |
|---|
| 2025.10.28 | ₩10,881 | ₩10,881 | ₩10,814 | ₩10,881 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩10,654 | ₩10,681 | ₩10,654 | ₩10,681 | +0.25% | 400 |
|---|
| 2025.10.24 | ₩10,627 | ₩10,748 | ₩10,627 | ₩10,748 | +1.13% | 800 |
|---|
| 2025.10.23 | ₩11,055 | ₩11,055 | ₩10,881 | ₩10,881 | -1.57% | 300 |
|---|
| 2025.10.22 | ₩10,934 | ₩11,255 | ₩10,934 | ₩11,175 | +2.20% | 2.1천 |
|---|
| 2025.10.21 | ₩10,988 | ₩10,988 | ₩10,908 | ₩10,908 | -0.73% | 600 |
|---|
| 2025.10.20 | ₩11,095 | ₩11,095 | ₩11,001 | ₩11,001 | -0.84% | 1.1천 |
|---|
| 2025.10.17 | ₩11,308 | ₩11,442 | ₩11,242 | ₩11,242 | -0.59% | 1.5천 |
|---|
| 2025.10.16 | ₩10,961 | ₩11,308 | ₩10,961 | ₩11,308 | +3.17% | 2.7천 |
|---|
| 2025.10.15 | ₩10,881 | ₩11,081 | ₩10,881 | ₩11,055 | +1.60% | 1천 |
|---|
| 2025.10.14 | ₩11,402 | ₩11,402 | ₩11,041 | ₩11,041 | -3.16% | 500 |
|---|
| 2025.10.13 | ₩11,375 | ₩11,388 | ₩11,228 | ₩11,242 | -1.17% | 3.4천 |
|---|
| 2025.10.10 | ₩11,362 | ₩11,709 | ₩11,362 | ₩11,709 | +3.06% | 2천 |
|---|