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 | ₩8,565 | ₩8,565 | ₩8,485 | ₩8,512 | -0.62% | 1.7천 |
| 2026.10.08 | ₩8,699 | ₩8,712 | ₩8,592 | ₩8,592 | -1.23% | 1.6천 |
| 2026.10.07 | ₩8,672 | ₩8,686 | ₩8,619 | ₩8,645 | -0.31% | 3.8천 |
| 2026.10.06 | ₩8,299 | ₩8,379 | ₩8,299 | ₩8,379 | +0.96% | 800 |
| 2026.10.05 | ₩8,419 | ₩8,459 | ₩8,419 | ₩8,459 | +0.48% | 1.1천 |
| 2026.10.02 | ₩8,472 | ₩8,525 | ₩8,472 | ₩8,485 | +0.16% | 1.5천 |
| 2026.10.01 | ₩8,952 | ₩8,952 | ₩8,659 | ₩8,659 | -3.28% | 3.6천 |
| 2026.09.30 | ₩8,819 | ₩8,819 | ₩8,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,819 |
| 0.00% |
| 6.4천 |
| 2026.09.29 | ₩8,792 | ₩8,819 | ₩8,752 | ₩8,752 | -0.46% | 1.3천 |
|---|
| 2026.09.28 | ₩8,792 | ₩8,792 | ₩8,686 | ₩8,726 | -0.76% | 7.1천 |
|---|
| 2026.09.25 | ₩8,672 | ₩8,672 | ₩8,592 | ₩8,592 | -0.92% | 300 |
|---|
| 2026.09.24 | ₩8,592 | ₩8,712 | ₩8,592 | ₩8,632 | +0.47% | 2.2천 |
|---|
| 2026.09.23 | ₩8,459 | ₩8,565 | ₩8,459 | ₩8,565 | +1.26% | 300 |
|---|
| 2026.09.22 | ₩8,552 | ₩8,552 | ₩8,459 | ₩8,499 | -0.62% | 1.4천 |
|---|
| 2026.09.21 | ₩8,499 | ₩8,552 | ₩8,499 | ₩8,552 | +0.63% | 2.7천 |
|---|
| 2026.09.18 | ₩8,632 | ₩8,632 | ₩8,619 | ₩8,619 | -0.15% | 200 |
|---|
| 2026.09.17 | ₩8,459 | ₩8,539 | ₩8,459 | ₩8,539 | +0.95% | 4.5천 |
|---|
| 2026.09.16 | ₩8,445 | ₩8,806 | ₩8,445 | ₩8,659 | +2.53% | 4.1천 |
|---|
| 2026.09.15 | ₩8,485 | ₩8,565 | ₩8,485 | ₩8,565 | +0.94% | 4.8천 |
|---|
| 2026.09.14 | ₩8,485 | ₩8,485 | ₩8,419 | ₩8,459 | -0.31% | 1.4천 |
|---|
| 2026.09.11 | ₩8,352 | ₩8,352 | ₩8,285 | ₩8,299 | -0.64% | 1.2만 |
|---|
| 2026.09.10 | ₩8,379 | ₩8,459 | ₩8,379 | ₩8,459 | +0.96% | 5.5천 |
|---|
| 2026.09.09 | ₩8,245 | ₩8,299 | ₩8,245 | ₩8,299 | +0.65% | 1.3천 |
|---|
| 2026.09.08 | ₩8,032 | ₩8,112 | ₩8,032 | ₩8,112 | +1.00% | 1.8천 |
|---|
| 2026.09.04 | ₩8,018 | ₩8,018 | ₩7,978 | ₩7,992 | -0.33% | 1.5만 |
|---|
| 2026.09.03 | ₩8,058 | ₩8,098 | ₩8,032 | ₩8,032 | -0.33% | 1.6천 |
|---|
| 2026.09.02 | ₩8,192 | ₩8,192 | ₩8,152 | ₩8,165 | -0.33% | 1.4천 |
|---|
| 2026.09.01 | ₩8,245 | ₩8,299 | ₩8,205 | ₩8,299 | +0.65% | 2.3만 |
|---|
| 2026.08.31 | ₩8,018 | ₩8,138 | ₩8,018 | ₩8,098 | +1.00% | 1.8만 |
|---|
| 2026.08.28 | ₩7,925 | ₩8,018 | ₩7,925 | ₩8,018 | +1.18% | 3.4천 |
|---|
| 2026.08.27 | ₩7,845 | ₩7,845 | ₩7,805 | ₩7,832 | -0.17% | 1.1만 |
|---|
| 2026.08.26 | ₩7,845 | ₩7,845 | ₩7,818 | ₩7,845 | 0.00% | 7.4천 |
|---|
| 2026.08.25 | ₩7,938 | ₩7,965 | ₩7,938 | ₩7,938 | 0.00% | 9.6천 |
|---|
| 2026.08.24 | ₩7,845 | ₩7,938 | ₩7,845 | ₩7,925 | +1.02% | 1.5천 |
|---|
| 2026.08.21 | ₩7,738 | ₩7,818 | ₩7,738 | ₩7,805 | +0.86% | 2.7천 |
|---|
| 2026.08.20 | ₩7,752 | ₩7,872 | ₩7,752 | ₩7,872 | +1.55% | 600 |
|---|
| 2026.08.19 | ₩7,658 | ₩7,752 | ₩7,632 | ₩7,752 | +1.22% | 1.3천 |
|---|
| 2026.08.18 | ₩7,632 | ₩7,698 | ₩7,618 | ₩7,698 | +0.87% | 400 |
|---|
| 2026.08.17 | ₩7,471 | ₩7,471 | ₩7,445 | ₩7,458 | -0.18% | 2.1천 |
|---|
| 2026.08.14 | ₩7,405 | ₩7,458 | ₩7,405 | ₩7,431 | +0.36% | 5.7천 |
|---|
| 2026.08.13 | ₩7,498 | ₩7,498 | ₩7,458 | ₩7,471 | -0.36% | 800 |
|---|
| 2026.08.12 | ₩7,485 | ₩7,525 | ₩7,485 | ₩7,525 | +0.53% | 4.6천 |
|---|
| 2026.08.11 | ₩7,565 | ₩7,591 | ₩7,525 | ₩7,591 | +0.35% | 3천 |
|---|
| 2026.08.10 | ₩7,578 | ₩7,645 | ₩7,578 | ₩7,632 | +0.70% | 31.5만 |
|---|
| 2026.08.07 | ₩7,658 | ₩7,658 | ₩7,565 | ₩7,578 | -1.05% | 5.3천 |
|---|
| 2026.08.06 | ₩7,765 | ₩7,765 | ₩7,765 | ₩7,765 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩7,605 | ₩7,712 | ₩7,605 | ₩7,712 | +1.40% | 600 |
|---|
| 2026.08.04 | ₩7,752 | ₩7,752 | ₩7,632 | ₩7,632 | -1.55% | 7.8천 |
|---|
| 2026.08.03 | ₩8,005 | ₩8,005 | ₩7,912 | ₩7,912 | -1.17% | 1.5만 |
|---|
| 2026.07.31 | ₩8,205 | ₩8,205 | ₩8,072 | ₩8,072 | -1.63% | 3.7천 |
|---|
| 2026.07.30 | ₩8,232 | ₩8,232 | ₩8,058 | ₩8,058 | -2.11% | 300 |
|---|
| 2026.07.29 | ₩7,925 | ₩8,205 | ₩7,925 | ₩8,205 | +3.54% | 900 |
|---|
| 2026.07.28 | ₩7,925 | ₩7,925 | ₩7,925 | ₩7,925 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩7,978 | ₩7,978 | ₩7,938 | ₩7,938 | -0.50% | 200 |
|---|
| 2026.07.24 | ₩7,965 | ₩7,978 | ₩7,965 | ₩7,978 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩8,018 | ₩8,112 | ₩8,018 | ₩8,058 | +0.50% | 1.7천 |
|---|
| 2026.07.22 | ₩7,965 | ₩7,978 | ₩7,965 | ₩7,978 | +0.17% | 9.7천 |
|---|
| 2026.07.21 | ₩8,072 | ₩8,072 | ₩7,978 | ₩7,978 | -1.16% | 900 |
|---|
| 2026.07.20 | ₩8,005 | ₩8,152 | ₩8,005 | ₩8,152 | +1.83% | 1.5만 |
|---|
| 2026.07.17 | ₩7,992 | ₩8,045 | ₩7,992 | ₩8,005 | +0.17% | 2.6천 |
|---|
| 2026.07.16 | ₩7,872 | ₩7,925 | ₩7,872 | ₩7,925 | +0.68% | 600 |
|---|
| 2026.07.15 | ₩7,952 | ₩8,032 | ₩7,938 | ₩7,992 | +0.50% | 4.6천 |
|---|
| 2026.07.14 | ₩7,938 | ₩8,018 | ₩7,938 | ₩7,992 | +0.67% | 700 |
|---|
| 2026.07.13 | ₩8,018 | ₩8,098 | ₩8,018 | ₩8,058 | +0.50% | 1.5천 |
|---|
| 2026.07.10 | ₩7,965 | ₩8,032 | ₩7,952 | ₩7,952 | -0.17% | 7.4천 |
|---|
| 2026.07.09 | ₩8,045 | ₩8,072 | ₩7,938 | ₩7,965 | -1.00% | 3.7천 |
|---|
| 2026.07.08 | ₩8,138 | ₩8,285 | ₩8,125 | ₩8,165 | +0.33% | 4.6천 |
|---|
| 2026.07.07 | ₩7,992 | ₩8,045 | ₩7,952 | ₩8,005 | +0.17% | 7.9천 |
|---|
| 2026.07.06 | ₩7,792 | ₩7,818 | ₩7,792 | ₩7,818 | +0.34% | 1만 |
|---|
| 2026.07.02 | ₩8,018 | ₩8,018 | ₩7,898 | ₩7,898 | -1.50% | 300 |
|---|
| 2026.07.01 | ₩7,685 | ₩7,792 | ₩7,672 | ₩7,792 | +1.39% | 2.3만 |
|---|
| 2026.06.30 | ₩7,698 | ₩7,698 | ₩7,658 | ₩7,658 | -0.52% | 700 |
|---|
| 2026.06.29 | ₩7,845 | ₩7,845 | ₩7,792 | ₩7,792 | -0.68% | 400 |
|---|
| 2026.06.26 | ₩7,832 | ₩7,845 | ₩7,805 | ₩7,832 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩7,818 | ₩7,845 | ₩7,658 | ₩7,805 | -0.17% | 1만 |
|---|
| 2026.06.24 | ₩7,898 | ₩7,938 | ₩7,832 | ₩7,898 | 0.00% | 3.8천 |
|---|
| 2026.06.23 | ₩8,032 | ₩8,072 | ₩7,952 | ₩8,072 | +0.50% | 3.2천 |
|---|
| 2026.06.22 | ₩7,912 | ₩7,925 | ₩7,872 | ₩7,885 | -0.34% | 7.1천 |
|---|
| 2026.06.18 | ₩7,965 | ₩8,045 | ₩7,912 | ₩7,925 | -0.50% | 9.1천 |
|---|
| 2026.06.17 | ₩7,832 | ₩8,125 | ₩7,778 | ₩8,125 | +3.75% | 3.8천 |
|---|
| 2026.06.16 | ₩7,792 | ₩7,925 | ₩7,792 | ₩7,925 | +1.71% | 1천 |
|---|
| 2026.06.15 | ₩7,698 | ₩7,872 | ₩7,698 | ₩7,872 | +2.25% | 2만 |
|---|
| 2026.06.12 | ₩8,072 | ₩8,072 | ₩7,845 | ₩7,912 | -1.98% | 4.4만 |
|---|
| 2026.06.11 | ₩8,299 | ₩8,339 | ₩8,045 | ₩8,045 | -3.05% | 1.2천 |
|---|
| 2026.06.10 | ₩8,165 | ₩8,459 | ₩8,138 | ₩8,459 | +3.59% | 2.5천 |
|---|
| 2026.06.09 | ₩8,058 | ₩8,552 | ₩8,058 | ₩8,232 | +2.15% | 4.4만 |
|---|
| 2026.06.08 | ₩8,285 | ₩8,352 | ₩8,285 | ₩8,352 | +0.81% | 4.3천 |
|---|
| 2026.06.05 | ₩8,205 | ₩8,365 | ₩8,192 | ₩8,365 | +1.95% | 2.2천 |
|---|
| 2026.06.04 | ₩8,125 | ₩8,152 | ₩8,045 | ₩8,072 | -0.66% | 1.8만 |
|---|
| 2026.06.03 | ₩8,125 | ₩8,125 | ₩8,125 | ₩8,125 | 0.00% | 1.9천 |
|---|
| 2026.06.02 | ₩8,205 | ₩8,205 | ₩8,112 | ₩8,112 | -1.14% | 26.7만 |
|---|
| 2026.06.01 | ₩8,272 | ₩8,272 | ₩8,232 | ₩8,259 | -0.16% | 700 |
|---|
| 2026.05.29 | ₩8,272 | ₩8,272 | ₩8,205 | ₩8,245 | -0.32% | 2.5천 |
|---|
| 2026.05.28 | ₩8,419 | ₩8,419 | ₩8,219 | ₩8,259 | -1.90% | 1.7천 |
|---|
| 2026.05.27 | ₩8,245 | ₩8,272 | ₩8,232 | ₩8,272 | +0.32% | 6.1천 |
|---|
| 2026.05.26 | ₩8,325 | ₩8,325 | ₩8,219 | ₩8,232 | -1.12% | 4.7천 |
|---|
| 2026.05.22 | ₩8,512 | ₩8,565 | ₩8,445 | ₩8,472 | -0.47% | 1만 |
|---|
| 2026.05.21 | ₩8,832 | ₩8,832 | ₩8,579 | ₩8,605 | -2.57% | 9.3천 |
|---|
| 2026.05.20 | ₩8,899 | ₩8,899 | ₩8,619 | ₩8,645 | -2.85% | 2.1만 |
|---|
| 2026.05.19 | ₩9,019 | ₩9,019 | ₩8,912 | ₩8,979 | -0.44% | 8.7천 |
|---|
| 2026.05.18 | ₩8,752 | ₩8,846 | ₩8,752 | ₩8,806 | +0.61% | 2.1만 |
|---|
| 2026.05.15 | ₩8,752 | ₩8,806 | ₩8,699 | ₩8,739 | -0.15% | 1.4천 |
|---|
| 2026.05.14 | ₩8,485 | ₩8,499 | ₩8,459 | ₩8,485 | 0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩8,619 | ₩8,619 | ₩8,525 | ₩8,565 | -0.62% | 600 |
|---|
| 2026.05.12 | ₩8,592 | ₩8,686 | ₩8,512 | ₩8,512 | -0.93% | 2.6천 |
|---|
| 2026.05.11 | ₩8,352 | ₩8,405 | ₩8,339 | ₩8,405 | +0.64% | 800 |
|---|
| 2026.05.08 | ₩8,405 | ₩8,405 | ₩8,339 | ₩8,352 | -0.63% | 900 |
|---|
| 2026.05.07 | ₩8,259 | ₩8,432 | ₩8,259 | ₩8,432 | +2.10% | 1.3천 |
|---|
| 2026.05.06 | ₩8,285 | ₩8,325 | ₩8,192 | ₩8,192 | -1.13% | 1.2천 |
|---|
| 2026.05.05 | ₩8,605 | ₩8,605 | ₩8,525 | ₩8,525 | -0.93% | 600 |
|---|
| 2026.05.04 | ₩8,686 | ₩8,806 | ₩8,686 | ₩8,739 | +0.61% | 1천 |
|---|
| 2026.05.01 | ₩8,592 | ₩8,645 | ₩8,592 | ₩8,632 | +0.47% | 1.6만 |
|---|
| 2026.04.30 | ₩8,766 | ₩8,766 | ₩8,619 | ₩8,619 | -1.67% | 1.1천 |
|---|
| 2026.04.29 | ₩8,819 | ₩8,979 | ₩8,806 | ₩8,926 | +1.21% | 2.2만 |
|---|
| 2026.04.28 | ₩8,619 | ₩8,832 | ₩8,619 | ₩8,806 | +2.17% | 1.7만 |
|---|
| 2026.04.27 | ₩8,552 | ₩8,659 | ₩8,552 | ₩8,619 | +0.78% | 1.7만 |
|---|
| 2026.04.24 | ₩8,632 | ₩8,632 | ₩8,579 | ₩8,605 | -0.31% | 700 |
|---|
| 2026.04.23 | ₩8,659 | ₩8,726 | ₩8,645 | ₩8,659 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩8,686 | ₩8,686 | ₩8,632 | ₩8,632 | -0.61% | 8천 |
|---|
| 2026.04.21 | ₩8,405 | ₩8,565 | ₩8,299 | ₩8,565 | +1.90% | 4.2천 |
|---|
| 2026.04.20 | ₩8,525 | ₩8,539 | ₩8,472 | ₩8,472 | -0.63% | 7.5천 |
|---|
| 2026.04.17 | ₩8,686 | ₩8,686 | ₩8,472 | ₩8,579 | -1.23% | 5.9천 |
|---|
| 2026.04.16 | ₩8,872 | ₩8,952 | ₩8,872 | ₩8,939 | +0.75% | 3천 |
|---|
| 2026.04.15 | ₩8,992 | ₩8,992 | ₩8,952 | ₩8,952 | -0.45% | 5.6천 |
|---|
| 2026.04.14 | ₩8,886 | ₩8,926 | ₩8,886 | ₩8,926 | +0.45% | 2만 |
|---|
| 2026.04.13 | ₩9,206 | ₩9,219 | ₩8,992 | ₩8,992 | -2.32% | 3.5천 |
|---|
| 2026.04.10 | ₩9,179 | ₩9,193 | ₩9,139 | ₩9,193 | +0.15% | 3.6천 |
|---|
| 2026.04.09 | ₩9,179 | ₩9,179 | ₩9,099 | ₩9,126 | -0.58% | 400 |
|---|
| 2026.04.08 | ₩9,112 | ₩9,206 | ₩8,992 | ₩9,166 | +0.59% | 5.8만 |
|---|
| 2026.04.07 | ₩9,806 | ₩9,860 | ₩9,726 | ₩9,726 | -0.82% | 7.4만 |
|---|
| 2026.04.06 | ₩9,753 | ₩9,753 | ₩9,726 | ₩9,753 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩10,020 | ₩10,020 | ₩9,833 | ₩9,833 | -1.86% | 2.6천 |
|---|
| 2026.04.01 | ₩9,846 | ₩9,846 | ₩9,699 | ₩9,833 | -0.14% | 1.9천 |
|---|
| 2026.03.31 | ₩10,327 | ₩10,380 | ₩9,993 | ₩9,993 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩10,287 | ₩10,647 | ₩10,287 | ₩10,607 | +3.11% | 5천 |
|---|
| 2026.03.27 | ₩10,313 | ₩10,473 | ₩10,220 | ₩10,447 | +1.29% | 8.3천 |
|---|
| 2026.03.26 | ₩10,073 | ₩10,113 | ₩9,860 | ₩10,113 | +0.40% | 6.7천 |
|---|
| 2026.03.25 | ₩9,860 | ₩9,980 | ₩9,833 | ₩9,846 | -0.14% | 8.7천 |
|---|
| 2026.03.24 | ₩10,300 | ₩10,300 | ₩10,073 | ₩10,073 | -2.20% | 1.6만 |
|---|
| 2026.03.23 | ₩10,260 | ₩10,273 | ₩9,886 | ₩10,206 | -0.52% | 9.3천 |
|---|
| 2026.03.20 | ₩10,340 | ₩10,660 | ₩10,340 | ₩10,633 | +2.84% | 5.8천 |
|---|
| 2026.03.19 | ₩10,473 | ₩10,473 | ₩10,140 | ₩10,166 | -2.93% | 1.4만 |
|---|
| 2026.03.18 | ₩10,020 | ₩10,206 | ₩10,020 | ₩10,206 | +1.86% | 3.2천 |
|---|
| 2026.03.17 | ₩10,006 | ₩10,033 | ₩9,953 | ₩10,033 | +0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩9,993 | ₩10,193 | ₩9,993 | ₩10,193 | +2.00% | 2천 |
|---|
| 2026.03.13 | ₩10,126 | ₩10,393 | ₩10,100 | ₩10,367 | +2.37% | 3.8천 |
|---|
| 2026.03.12 | ₩10,006 | ₩10,313 | ₩10,006 | ₩10,313 | +3.07% | 3천 |
|---|
| 2026.03.11 | ₩9,913 | ₩10,033 | ₩9,833 | ₩9,926 | +0.13% | 1.2만 |
|---|
| 2026.03.10 | ₩9,780 | ₩9,860 | ₩9,606 | ₩9,860 | +0.82% | 1.3만 |
|---|
| 2026.03.09 | ₩10,407 | ₩10,407 | ₩9,753 | ₩9,766 | -6.15% | 1.1만 |
|---|
| 2026.03.06 | ₩9,860 | ₩10,006 | ₩9,833 | ₩9,953 | +0.95% | 6.9천 |
|---|
| 2026.03.05 | ₩9,313 | ₩9,593 | ₩9,286 | ₩9,486 | +1.86% | 2.8만 |
|---|
| 2026.03.04 | ₩9,179 | ₩9,246 | ₩9,179 | ₩9,219 | +0.44% | 2.4천 |
|---|
| 2026.03.03 | ₩9,353 | ₩9,353 | ₩9,206 | ₩9,233 | -1.28% | 500 |
|---|
| 2026.03.02 | ₩8,966 | ₩8,966 | ₩8,926 | ₩8,926 | -0.45% | 600 |
|---|
| 2026.02.27 | ₩9,193 | ₩9,193 | ₩9,086 | ₩9,086 | -1.16% | 2.7천 |
|---|
| 2026.02.26 | ₩8,912 | ₩9,086 | ₩8,886 | ₩8,926 | +0.15% | 7.4천 |
|---|
| 2026.02.25 | ₩9,086 | ₩9,086 | ₩8,979 | ₩8,979 | -1.17% | 1.5천 |
|---|
| 2026.02.24 | ₩9,046 | ₩9,046 | ₩9,046 | ₩9,046 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩9,233 | ₩9,233 | ₩9,219 | ₩9,233 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩9,046 | ₩9,046 | ₩8,886 | ₩8,886 | -1.77% | 1.7천 |
|---|
| 2026.02.19 | ₩9,126 | ₩9,126 | ₩9,019 | ₩9,019 | -1.17% | 7.8천 |
|---|
| 2026.02.18 | ₩8,899 | ₩8,992 | ₩8,899 | ₩8,992 | +1.05% | 500 |
|---|
| 2026.02.17 | ₩9,273 | ₩9,273 | ₩9,086 | ₩9,086 | -2.01% | 4.5천 |
|---|
| 2026.02.13 | ₩9,313 | ₩9,313 | ₩9,032 | ₩9,112 | -2.15% | 5.5천 |
|---|
| 2026.02.12 | ₩8,939 | ₩9,353 | ₩8,939 | ₩9,286 | +3.88% | 3.5천 |
|---|
| 2026.02.11 | ₩8,912 | ₩9,112 | ₩8,912 | ₩9,019 | +1.20% | 1.6만 |
|---|
| 2026.02.10 | ₩8,952 | ₩8,979 | ₩8,952 | ₩8,979 | +0.30% | 4천 |
|---|
| 2026.02.09 | ₩8,979 | ₩8,992 | ₩8,952 | ₩8,966 | -0.15% | 1.5만 |
|---|
| 2026.02.06 | ₩9,246 | ₩9,246 | ₩8,966 | ₩8,966 | -3.03% | 1.1만 |
|---|
| 2026.02.05 | ₩9,486 | ₩9,606 | ₩9,433 | ₩9,579 | +0.98% | 1.4만 |
|---|
| 2026.02.04 | ₩9,553 | ₩9,686 | ₩9,379 | ₩9,473 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩9,566 | ₩9,793 | ₩9,566 | ₩9,606 | +0.42% | 5.4천 |
|---|
| 2026.02.02 | ₩9,633 | ₩9,659 | ₩9,606 | ₩9,646 | +0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩9,659 | ₩9,900 | ₩9,659 | ₩9,806 | +1.52% | 2.8천 |
|---|
| 2026.01.29 | ₩9,699 | ₩9,753 | ₩9,633 | ₩9,633 | -0.69% | 8.8천 |
|---|
| 2026.01.28 | ₩9,553 | ₩9,619 | ₩9,486 | ₩9,593 | +0.42% | 2.2천 |
|---|
| 2026.01.27 | ₩9,526 | ₩9,593 | ₩9,526 | ₩9,539 | +0.14% | 900 |
|---|
| 2026.01.26 | ₩9,539 | ₩9,539 | ₩9,526 | ₩9,539 | 0.00% | 7.9천 |
|---|
| 2026.01.23 | ₩9,539 | ₩9,539 | ₩9,513 | ₩9,513 | -0.28% | 700 |
|---|
| 2026.01.22 | ₩9,246 | ₩9,326 | ₩9,246 | ₩9,326 | +0.87% | 400 |
|---|
| 2026.01.21 | ₩9,379 | ₩9,419 | ₩9,286 | ₩9,339 | -0.43% | 1.9천 |
|---|
| 2026.01.20 | ₩9,539 | ₩9,673 | ₩9,539 | ₩9,673 | +1.40% | 5.3천 |
|---|
| 2026.01.16 | ₩9,459 | ₩9,459 | ₩9,406 | ₩9,406 | -0.56% | 200 |
|---|
| 2026.01.15 | ₩9,379 | ₩9,379 | ₩9,286 | ₩9,353 | -0.28% | 2천 |
|---|
| 2026.01.14 | ₩9,633 | ₩9,633 | ₩9,579 | ₩9,579 | -0.55% | 100 |
|---|
| 2026.01.13 | ₩9,606 | ₩9,619 | ₩9,579 | ₩9,593 | -0.14% | 1.2천 |
|---|
| 2026.01.12 | ₩9,740 | ₩9,753 | ₩9,619 | ₩9,619 | -1.23% | 4.1천 |
|---|
| 2026.01.09 | ₩9,659 | ₩9,659 | ₩9,646 | ₩9,646 | -0.14% | 200 |
|---|
| 2026.01.08 | ₩9,820 | ₩9,833 | ₩9,793 | ₩9,806 | -0.14% | 1.2천 |
|---|
| 2026.01.07 | ₩9,740 | ₩9,886 | ₩9,740 | ₩9,886 | +1.51% | 700 |
|---|
| 2026.01.06 | ₩9,993 | ₩9,993 | ₩9,740 | ₩9,740 | -2.54% | 800 |
|---|
| 2026.01.05 | ₩10,153 | ₩10,153 | ₩9,993 | ₩10,033 | -1.18% | 1.2천 |
|---|
| 2026.01.02 | ₩10,433 | ₩10,433 | ₩10,313 | ₩10,313 | -1.15% | 3.3천 |
|---|
| 2025.12.31 | ₩10,447 | ₩10,567 | ₩10,447 | ₩10,567 | +1.15% | 1.7천 |
|---|
| 2025.12.30 | ₩10,300 | ₩10,353 | ₩10,300 | ₩10,353 | +0.52% | 100 |
|---|
| 2025.12.29 | ₩10,300 | ₩10,327 | ₩10,287 | ₩10,287 | -0.13% | 1.3천 |
|---|
| 2025.12.26 | ₩10,193 | ₩10,193 | ₩10,153 | ₩10,153 | -0.39% | 1천 |
|---|
| 2025.12.24 | ₩10,180 | ₩10,180 | ₩10,126 | ₩10,126 | -0.52% | 500 |
|---|
| 2025.12.23 | ₩10,327 | ₩10,327 | ₩10,327 | ₩10,327 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩10,273 | ₩10,287 | ₩10,233 | ₩10,273 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩10,460 | ₩10,460 | ₩10,460 | ₩10,460 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩10,513 | ₩10,620 | ₩10,513 | ₩10,593 | +0.76% | 2.2천 |
|---|
| 2025.12.17 | ₩10,460 | ₩10,727 | ₩10,433 | ₩10,727 | +2.55% | 1.1천 |
|---|
| 2025.12.16 | ₩10,580 | ₩10,673 | ₩10,580 | ₩10,607 | +0.25% | 3.6천 |
|---|
| 2025.12.15 | ₩10,353 | ₩10,513 | ₩10,353 | ₩10,487 | +1.29% | 1.4천 |
|---|
| 2025.12.12 | ₩10,206 | ₩10,447 | ₩10,206 | ₩10,447 | +2.35% | 2천 |
|---|
| 2025.12.11 | ₩10,313 | ₩10,313 | ₩10,166 | ₩10,166 | -1.42% | 1.8천 |
|---|
| 2025.12.10 | ₩10,660 | ₩10,660 | ₩10,353 | ₩10,353 | -2.88% | 2.4천 |
|---|
| 2025.12.09 | ₩10,673 | ₩10,753 | ₩10,607 | ₩10,753 | +0.75% | 4.1천 |
|---|
| 2025.12.08 | ₩10,647 | ₩10,753 | ₩10,633 | ₩10,753 | +1.00% | 2천 |
|---|
| 2025.12.05 | ₩10,567 | ₩10,633 | ₩10,567 | ₩10,633 | +0.63% | 100 |
|---|
| 2025.12.04 | ₩10,620 | ₩10,660 | ₩10,580 | ₩10,647 | +0.25% | 1.6천 |
|---|
| 2025.12.03 | ₩10,834 | ₩10,834 | ₩10,740 | ₩10,740 | -0.86% | 400 |
|---|
| 2025.12.02 | ₩10,887 | ₩10,887 | ₩10,887 | ₩10,887 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩10,887 | ₩10,887 | ₩10,687 | ₩10,820 | -0.61% | 1천 |
|---|
| 2025.11.28 | ₩10,740 | ₩10,740 | ₩10,660 | ₩10,673 | -0.62% | 2.1천 |
|---|
| 2025.11.26 | ₩10,820 | ₩10,820 | ₩10,660 | ₩10,767 | -0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩11,220 | ₩11,220 | ₩10,900 | ₩10,900 | -2.85% | 800 |
|---|
| 2025.11.24 | ₩11,541 | ₩11,541 | ₩11,287 | ₩11,314 | -1.97% | 1.1천 |
|---|
| 2025.11.21 | ₩11,914 | ₩11,914 | ₩11,407 | ₩11,554 | -3.02% | 4.5천 |
|---|
| 2025.11.20 | ₩11,407 | ₩12,114 | ₩11,341 | ₩12,114 | +6.20% | 1.5만 |
|---|
| 2025.11.19 | ₩11,701 | ₩11,781 | ₩11,661 | ₩11,727 | +0.23% | 1.3천 |
|---|
| 2025.11.18 | ₩11,954 | ₩11,954 | ₩11,674 | ₩11,741 | -1.79% | 2.6만 |
|---|
| 2025.11.17 | ₩11,434 | ₩11,874 | ₩11,434 | ₩11,848 | +3.62% | 5.2천 |
|---|
| 2025.11.14 | ₩11,394 | ₩11,434 | ₩11,394 | ₩11,434 | +0.35% | 2.7천 |
|---|
| 2025.11.13 | ₩11,180 | ₩11,381 | ₩11,154 | ₩11,381 | +1.79% | 8.4천 |
|---|
| 2025.11.12 | ₩10,940 | ₩10,954 | ₩10,914 | ₩10,954 | +0.12% | 600 |
|---|
| 2025.11.11 | ₩11,087 | ₩11,087 | ₩10,954 | ₩11,020 | -0.60% | 8.4천 |
|---|
| 2025.11.10 | ₩10,927 | ₩11,207 | ₩10,927 | ₩11,007 | +0.73% | 2.3천 |
|---|
| 2025.11.07 | ₩11,434 | ₩11,554 | ₩11,167 | ₩11,167 | -2.33% | 9.6천 |
|---|
| 2025.11.06 | ₩11,354 | ₩11,434 | ₩11,354 | ₩11,394 | +0.35% | 2.7천 |
|---|
| 2025.11.05 | ₩11,301 | ₩11,301 | ₩11,167 | ₩11,167 | -1.18% | 1.3천 |
|---|
| 2025.11.04 | ₩11,287 | ₩11,341 | ₩11,287 | ₩11,341 | +0.47% | 200 |
|---|
| 2025.11.03 | ₩11,167 | ₩11,167 | ₩11,154 | ₩11,154 | -0.12% | 200 |
|---|
| 2025.10.31 | ₩11,247 | ₩11,247 | ₩11,114 | ₩11,114 | -1.19% | 400 |
|---|
| 2025.10.30 | ₩11,100 | ₩11,247 | ₩11,100 | ₩11,247 | +1.32% | 500 |
|---|
| 2025.10.29 | ₩10,834 | ₩11,060 | ₩10,834 | ₩11,034 | +1.85% | 600 |
|---|
| 2025.10.28 | ₩10,874 | ₩10,874 | ₩10,807 | ₩10,874 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩10,647 | ₩10,673 | ₩10,647 | ₩10,673 | +0.25% | 400 |
|---|
| 2025.10.24 | ₩10,620 | ₩10,740 | ₩10,620 | ₩10,740 | +1.13% | 800 |
|---|
| 2025.10.23 | ₩11,047 | ₩11,047 | ₩10,874 | ₩10,874 | -1.57% | 300 |
|---|
| 2025.10.22 | ₩10,927 | ₩11,247 | ₩10,927 | ₩11,167 | +2.20% | 2.1천 |
|---|
| 2025.10.21 | ₩10,980 | ₩10,980 | ₩10,900 | ₩10,900 | -0.73% | 600 |
|---|
| 2025.10.20 | ₩11,087 | ₩11,087 | ₩10,994 | ₩10,994 | -0.84% | 1.1천 |
|---|
| 2025.10.17 | ₩11,301 | ₩11,434 | ₩11,234 | ₩11,234 | -0.59% | 1.5천 |
|---|
| 2025.10.16 | ₩10,954 | ₩11,301 | ₩10,954 | ₩11,301 | +3.17% | 2.7천 |
|---|
| 2025.10.15 | ₩10,874 | ₩11,074 | ₩10,874 | ₩11,047 | +1.60% | 1천 |
|---|
| 2025.10.14 | ₩11,394 | ₩11,394 | ₩11,034 | ₩11,034 | -3.16% | 500 |
|---|
| 2025.10.13 | ₩11,367 | ₩11,381 | ₩11,220 | ₩11,234 | -1.17% | 3.4천 |
|---|
| 2025.10.10 | ₩11,354 | ₩11,701 | ₩11,354 | ₩11,701 | +3.06% | 2천 |
|---|