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 | ₩8,580 | ₩8,580 | ₩8,500 | ₩8,527 | -0.62% | 1.7천 |
| 2026.10.08 | ₩8,714 | ₩8,727 | ₩8,607 | ₩8,607 | -1.23% | 1.6천 |
| 2026.10.07 | ₩8,687 | ₩8,700 | ₩8,634 | ₩8,660 | -0.31% | 3.8천 |
| 2026.10.06 | ₩8,313 | ₩8,393 | ₩8,313 | ₩8,393 | +0.96% | 800 |
| 2026.10.05 | ₩8,433 | ₩8,473 | ₩8,433 | ₩8,473 | +0.48% | 1.1천 |
| 2026.10.02 | ₩8,487 | ₩8,540 | ₩8,487 | ₩8,500 | +0.16% | 1.5천 |
| 2026.10.01 | ₩8,968 | ₩8,968 | ₩8,674 | ₩8,674 | -3.28% | 3.6천 |
| 2026.09.30 | ₩8,834 | ₩8,834 | ₩8,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,834 |
| 0.00% |
| 6.4천 |
| 2026.09.29 | ₩8,807 | ₩8,834 | ₩8,767 | ₩8,767 | -0.46% | 1.3천 |
|---|
| 2026.09.28 | ₩8,807 | ₩8,807 | ₩8,700 | ₩8,741 | -0.76% | 7.1천 |
|---|
| 2026.09.25 | ₩8,687 | ₩8,687 | ₩8,607 | ₩8,607 | -0.92% | 300 |
|---|
| 2026.09.24 | ₩8,607 | ₩8,727 | ₩8,607 | ₩8,647 | +0.47% | 2.2천 |
|---|
| 2026.09.23 | ₩8,473 | ₩8,580 | ₩8,473 | ₩8,580 | +1.26% | 300 |
|---|
| 2026.09.22 | ₩8,567 | ₩8,567 | ₩8,473 | ₩8,513 | -0.62% | 1.4천 |
|---|
| 2026.09.21 | ₩8,513 | ₩8,567 | ₩8,513 | ₩8,567 | +0.63% | 2.7천 |
|---|
| 2026.09.18 | ₩8,647 | ₩8,647 | ₩8,634 | ₩8,634 | -0.15% | 200 |
|---|
| 2026.09.17 | ₩8,473 | ₩8,553 | ₩8,473 | ₩8,553 | +0.95% | 4.5천 |
|---|
| 2026.09.16 | ₩8,460 | ₩8,821 | ₩8,460 | ₩8,674 | +2.53% | 4.1천 |
|---|
| 2026.09.15 | ₩8,500 | ₩8,580 | ₩8,500 | ₩8,580 | +0.94% | 4.8천 |
|---|
| 2026.09.14 | ₩8,500 | ₩8,500 | ₩8,433 | ₩8,473 | -0.31% | 1.4천 |
|---|
| 2026.09.11 | ₩8,366 | ₩8,366 | ₩8,300 | ₩8,313 | -0.64% | 1.2만 |
|---|
| 2026.09.10 | ₩8,393 | ₩8,473 | ₩8,393 | ₩8,473 | +0.96% | 5.5천 |
|---|
| 2026.09.09 | ₩8,259 | ₩8,313 | ₩8,259 | ₩8,313 | +0.65% | 1.3천 |
|---|
| 2026.09.08 | ₩8,046 | ₩8,126 | ₩8,046 | ₩8,126 | +1.00% | 1.8천 |
|---|
| 2026.09.04 | ₩8,032 | ₩8,032 | ₩7,992 | ₩8,006 | -0.33% | 1.5만 |
|---|
| 2026.09.03 | ₩8,072 | ₩8,112 | ₩8,046 | ₩8,046 | -0.33% | 1.6천 |
|---|
| 2026.09.02 | ₩8,206 | ₩8,206 | ₩8,166 | ₩8,179 | -0.33% | 1.4천 |
|---|
| 2026.09.01 | ₩8,259 | ₩8,313 | ₩8,219 | ₩8,313 | +0.65% | 2.3만 |
|---|
| 2026.08.31 | ₩8,032 | ₩8,153 | ₩8,032 | ₩8,112 | +1.00% | 1.8만 |
|---|
| 2026.08.28 | ₩7,939 | ₩8,032 | ₩7,939 | ₩8,032 | +1.18% | 3.4천 |
|---|
| 2026.08.27 | ₩7,859 | ₩7,859 | ₩7,818 | ₩7,845 | -0.17% | 1.1만 |
|---|
| 2026.08.26 | ₩7,859 | ₩7,859 | ₩7,832 | ₩7,859 | 0.00% | 7.4천 |
|---|
| 2026.08.25 | ₩7,952 | ₩7,979 | ₩7,952 | ₩7,952 | 0.00% | 9.6천 |
|---|
| 2026.08.24 | ₩7,859 | ₩7,952 | ₩7,859 | ₩7,939 | +1.02% | 1.5천 |
|---|
| 2026.08.21 | ₩7,752 | ₩7,832 | ₩7,752 | ₩7,818 | +0.86% | 2.7천 |
|---|
| 2026.08.20 | ₩7,765 | ₩7,885 | ₩7,765 | ₩7,885 | +1.55% | 600 |
|---|
| 2026.08.19 | ₩7,671 | ₩7,765 | ₩7,645 | ₩7,765 | +1.22% | 1.3천 |
|---|
| 2026.08.18 | ₩7,645 | ₩7,711 | ₩7,631 | ₩7,711 | +0.87% | 400 |
|---|
| 2026.08.17 | ₩7,484 | ₩7,484 | ₩7,458 | ₩7,471 | -0.18% | 2.1천 |
|---|
| 2026.08.14 | ₩7,417 | ₩7,471 | ₩7,417 | ₩7,444 | +0.36% | 5.7천 |
|---|
| 2026.08.13 | ₩7,511 | ₩7,511 | ₩7,471 | ₩7,484 | -0.36% | 800 |
|---|
| 2026.08.12 | ₩7,498 | ₩7,538 | ₩7,498 | ₩7,538 | +0.53% | 4.6천 |
|---|
| 2026.08.11 | ₩7,578 | ₩7,605 | ₩7,538 | ₩7,605 | +0.35% | 3천 |
|---|
| 2026.08.10 | ₩7,591 | ₩7,658 | ₩7,591 | ₩7,645 | +0.70% | 31.5만 |
|---|
| 2026.08.07 | ₩7,671 | ₩7,671 | ₩7,578 | ₩7,591 | -1.05% | 5.3천 |
|---|
| 2026.08.06 | ₩7,778 | ₩7,778 | ₩7,778 | ₩7,778 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩7,618 | ₩7,725 | ₩7,618 | ₩7,725 | +1.40% | 600 |
|---|
| 2026.08.04 | ₩7,765 | ₩7,765 | ₩7,645 | ₩7,645 | -1.55% | 7.8천 |
|---|
| 2026.08.03 | ₩8,019 | ₩8,019 | ₩7,925 | ₩7,925 | -1.17% | 1.5만 |
|---|
| 2026.07.31 | ₩8,219 | ₩8,219 | ₩8,086 | ₩8,086 | -1.63% | 3.7천 |
|---|
| 2026.07.30 | ₩8,246 | ₩8,246 | ₩8,072 | ₩8,072 | -2.11% | 300 |
|---|
| 2026.07.29 | ₩7,939 | ₩8,219 | ₩7,939 | ₩8,219 | +3.54% | 900 |
|---|
| 2026.07.28 | ₩7,939 | ₩7,939 | ₩7,939 | ₩7,939 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩7,992 | ₩7,992 | ₩7,952 | ₩7,952 | -0.50% | 200 |
|---|
| 2026.07.24 | ₩7,979 | ₩7,992 | ₩7,979 | ₩7,992 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩8,032 | ₩8,126 | ₩8,032 | ₩8,072 | +0.50% | 1.7천 |
|---|
| 2026.07.22 | ₩7,979 | ₩7,992 | ₩7,979 | ₩7,992 | +0.17% | 9.7천 |
|---|
| 2026.07.21 | ₩8,086 | ₩8,086 | ₩7,992 | ₩7,992 | -1.16% | 900 |
|---|
| 2026.07.20 | ₩8,019 | ₩8,166 | ₩8,019 | ₩8,166 | +1.83% | 1.5만 |
|---|
| 2026.07.17 | ₩8,006 | ₩8,059 | ₩8,006 | ₩8,019 | +0.17% | 2.6천 |
|---|
| 2026.07.16 | ₩7,885 | ₩7,939 | ₩7,885 | ₩7,939 | +0.68% | 600 |
|---|
| 2026.07.15 | ₩7,965 | ₩8,046 | ₩7,952 | ₩8,006 | +0.50% | 4.6천 |
|---|
| 2026.07.14 | ₩7,952 | ₩8,032 | ₩7,952 | ₩8,006 | +0.67% | 700 |
|---|
| 2026.07.13 | ₩8,032 | ₩8,112 | ₩8,032 | ₩8,072 | +0.50% | 1.5천 |
|---|
| 2026.07.10 | ₩7,979 | ₩8,046 | ₩7,965 | ₩7,965 | -0.17% | 7.4천 |
|---|
| 2026.07.09 | ₩8,059 | ₩8,086 | ₩7,952 | ₩7,979 | -1.00% | 3.7천 |
|---|
| 2026.07.08 | ₩8,153 | ₩8,300 | ₩8,139 | ₩8,179 | +0.33% | 4.6천 |
|---|
| 2026.07.07 | ₩8,006 | ₩8,059 | ₩7,965 | ₩8,019 | +0.17% | 7.9천 |
|---|
| 2026.07.06 | ₩7,805 | ₩7,832 | ₩7,805 | ₩7,832 | +0.34% | 1만 |
|---|
| 2026.07.02 | ₩8,032 | ₩8,032 | ₩7,912 | ₩7,912 | -1.50% | 300 |
|---|
| 2026.07.01 | ₩7,698 | ₩7,805 | ₩7,685 | ₩7,805 | +1.39% | 2.3만 |
|---|
| 2026.06.30 | ₩7,711 | ₩7,711 | ₩7,671 | ₩7,671 | -0.52% | 700 |
|---|
| 2026.06.29 | ₩7,859 | ₩7,859 | ₩7,805 | ₩7,805 | -0.68% | 400 |
|---|
| 2026.06.26 | ₩7,845 | ₩7,859 | ₩7,818 | ₩7,845 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩7,832 | ₩7,859 | ₩7,671 | ₩7,818 | -0.17% | 1만 |
|---|
| 2026.06.24 | ₩7,912 | ₩7,952 | ₩7,845 | ₩7,912 | 0.00% | 3.8천 |
|---|
| 2026.06.23 | ₩8,046 | ₩8,086 | ₩7,965 | ₩8,086 | +0.50% | 3.2천 |
|---|
| 2026.06.22 | ₩7,925 | ₩7,939 | ₩7,885 | ₩7,899 | -0.34% | 7.1천 |
|---|
| 2026.06.18 | ₩7,979 | ₩8,059 | ₩7,925 | ₩7,939 | -0.50% | 9.1천 |
|---|
| 2026.06.17 | ₩7,845 | ₩8,139 | ₩7,792 | ₩8,139 | +3.75% | 3.8천 |
|---|
| 2026.06.16 | ₩7,805 | ₩7,939 | ₩7,805 | ₩7,939 | +1.71% | 1천 |
|---|
| 2026.06.15 | ₩7,711 | ₩7,885 | ₩7,711 | ₩7,885 | +2.25% | 2만 |
|---|
| 2026.06.12 | ₩8,086 | ₩8,086 | ₩7,859 | ₩7,925 | -1.98% | 4.4만 |
|---|
| 2026.06.11 | ₩8,313 | ₩8,353 | ₩8,059 | ₩8,059 | -3.05% | 1.2천 |
|---|
| 2026.06.10 | ₩8,179 | ₩8,473 | ₩8,153 | ₩8,473 | +3.59% | 2.5천 |
|---|
| 2026.06.09 | ₩8,072 | ₩8,567 | ₩8,072 | ₩8,246 | +2.15% | 4.4만 |
|---|
| 2026.06.08 | ₩8,300 | ₩8,366 | ₩8,300 | ₩8,366 | +0.81% | 4.3천 |
|---|
| 2026.06.05 | ₩8,219 | ₩8,380 | ₩8,206 | ₩8,380 | +1.95% | 2.2천 |
|---|
| 2026.06.04 | ₩8,139 | ₩8,166 | ₩8,059 | ₩8,086 | -0.66% | 1.8만 |
|---|
| 2026.06.03 | ₩8,139 | ₩8,139 | ₩8,139 | ₩8,139 | 0.00% | 1.9천 |
|---|
| 2026.06.02 | ₩8,219 | ₩8,219 | ₩8,126 | ₩8,126 | -1.14% | 26.7만 |
|---|
| 2026.06.01 | ₩8,286 | ₩8,286 | ₩8,246 | ₩8,273 | -0.16% | 700 |
|---|
| 2026.05.29 | ₩8,286 | ₩8,286 | ₩8,219 | ₩8,259 | -0.32% | 2.5천 |
|---|
| 2026.05.28 | ₩8,433 | ₩8,433 | ₩8,233 | ₩8,273 | -1.90% | 1.7천 |
|---|
| 2026.05.27 | ₩8,259 | ₩8,286 | ₩8,246 | ₩8,286 | +0.32% | 6.1천 |
|---|
| 2026.05.26 | ₩8,340 | ₩8,340 | ₩8,233 | ₩8,246 | -1.12% | 4.7천 |
|---|
| 2026.05.22 | ₩8,527 | ₩8,580 | ₩8,460 | ₩8,487 | -0.47% | 1만 |
|---|
| 2026.05.21 | ₩8,847 | ₩8,847 | ₩8,594 | ₩8,620 | -2.57% | 9.3천 |
|---|
| 2026.05.20 | ₩8,914 | ₩8,914 | ₩8,634 | ₩8,660 | -2.85% | 2.1만 |
|---|
| 2026.05.19 | ₩9,035 | ₩9,035 | ₩8,928 | ₩8,995 | -0.44% | 8.7천 |
|---|
| 2026.05.18 | ₩8,767 | ₩8,861 | ₩8,767 | ₩8,821 | +0.61% | 2.1만 |
|---|
| 2026.05.15 | ₩8,767 | ₩8,821 | ₩8,714 | ₩8,754 | -0.15% | 1.4천 |
|---|
| 2026.05.14 | ₩8,500 | ₩8,513 | ₩8,473 | ₩8,500 | 0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩8,634 | ₩8,634 | ₩8,540 | ₩8,580 | -0.62% | 600 |
|---|
| 2026.05.12 | ₩8,607 | ₩8,700 | ₩8,527 | ₩8,527 | -0.93% | 2.6천 |
|---|
| 2026.05.11 | ₩8,366 | ₩8,420 | ₩8,353 | ₩8,420 | +0.64% | 800 |
|---|
| 2026.05.08 | ₩8,420 | ₩8,420 | ₩8,353 | ₩8,366 | -0.63% | 900 |
|---|
| 2026.05.07 | ₩8,273 | ₩8,447 | ₩8,273 | ₩8,447 | +2.10% | 1.3천 |
|---|
| 2026.05.06 | ₩8,300 | ₩8,340 | ₩8,206 | ₩8,206 | -1.13% | 1.2천 |
|---|
| 2026.05.05 | ₩8,620 | ₩8,620 | ₩8,540 | ₩8,540 | -0.93% | 600 |
|---|
| 2026.05.04 | ₩8,700 | ₩8,821 | ₩8,700 | ₩8,754 | +0.61% | 1천 |
|---|
| 2026.05.01 | ₩8,607 | ₩8,660 | ₩8,607 | ₩8,647 | +0.47% | 1.6만 |
|---|
| 2026.04.30 | ₩8,781 | ₩8,781 | ₩8,634 | ₩8,634 | -1.67% | 1.1천 |
|---|
| 2026.04.29 | ₩8,834 | ₩8,995 | ₩8,821 | ₩8,941 | +1.21% | 2.2만 |
|---|
| 2026.04.28 | ₩8,634 | ₩8,847 | ₩8,634 | ₩8,821 | +2.17% | 1.7만 |
|---|
| 2026.04.27 | ₩8,567 | ₩8,674 | ₩8,567 | ₩8,634 | +0.78% | 1.7만 |
|---|
| 2026.04.24 | ₩8,647 | ₩8,647 | ₩8,594 | ₩8,620 | -0.31% | 700 |
|---|
| 2026.04.23 | ₩8,674 | ₩8,741 | ₩8,660 | ₩8,674 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩8,700 | ₩8,700 | ₩8,647 | ₩8,647 | -0.61% | 8천 |
|---|
| 2026.04.21 | ₩8,420 | ₩8,580 | ₩8,313 | ₩8,580 | +1.90% | 4.2천 |
|---|
| 2026.04.20 | ₩8,540 | ₩8,553 | ₩8,487 | ₩8,487 | -0.63% | 7.5천 |
|---|
| 2026.04.17 | ₩8,700 | ₩8,700 | ₩8,487 | ₩8,594 | -1.23% | 5.9천 |
|---|
| 2026.04.16 | ₩8,888 | ₩8,968 | ₩8,888 | ₩8,954 | +0.75% | 3천 |
|---|
| 2026.04.15 | ₩9,008 | ₩9,008 | ₩8,968 | ₩8,968 | -0.45% | 5.6천 |
|---|
| 2026.04.14 | ₩8,901 | ₩8,941 | ₩8,901 | ₩8,941 | +0.45% | 2만 |
|---|
| 2026.04.13 | ₩9,222 | ₩9,235 | ₩9,008 | ₩9,008 | -2.32% | 3.5천 |
|---|
| 2026.04.10 | ₩9,195 | ₩9,208 | ₩9,155 | ₩9,208 | +0.15% | 3.6천 |
|---|
| 2026.04.09 | ₩9,195 | ₩9,195 | ₩9,115 | ₩9,142 | -0.58% | 400 |
|---|
| 2026.04.08 | ₩9,128 | ₩9,222 | ₩9,008 | ₩9,182 | +0.59% | 5.8만 |
|---|
| 2026.04.07 | ₩9,823 | ₩9,877 | ₩9,743 | ₩9,743 | -0.82% | 7.4만 |
|---|
| 2026.04.06 | ₩9,770 | ₩9,770 | ₩9,743 | ₩9,770 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩10,037 | ₩10,037 | ₩9,850 | ₩9,850 | -1.86% | 2.6천 |
|---|
| 2026.04.01 | ₩9,863 | ₩9,863 | ₩9,716 | ₩9,850 | -0.14% | 1.9천 |
|---|
| 2026.03.31 | ₩10,344 | ₩10,398 | ₩10,010 | ₩10,010 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩10,304 | ₩10,665 | ₩10,304 | ₩10,625 | +3.11% | 5천 |
|---|
| 2026.03.27 | ₩10,331 | ₩10,491 | ₩10,237 | ₩10,465 | +1.29% | 8.3천 |
|---|
| 2026.03.26 | ₩10,090 | ₩10,131 | ₩9,877 | ₩10,131 | +0.40% | 6.7천 |
|---|
| 2026.03.25 | ₩9,877 | ₩9,997 | ₩9,850 | ₩9,863 | -0.14% | 8.7천 |
|---|
| 2026.03.24 | ₩10,318 | ₩10,318 | ₩10,090 | ₩10,090 | -2.20% | 1.6만 |
|---|
| 2026.03.23 | ₩10,278 | ₩10,291 | ₩9,903 | ₩10,224 | -0.52% | 9.3천 |
|---|
| 2026.03.20 | ₩10,358 | ₩10,678 | ₩10,358 | ₩10,652 | +2.84% | 5.8천 |
|---|
| 2026.03.19 | ₩10,491 | ₩10,491 | ₩10,157 | ₩10,184 | -2.93% | 1.4만 |
|---|
| 2026.03.18 | ₩10,037 | ₩10,224 | ₩10,037 | ₩10,224 | +1.86% | 3.2천 |
|---|
| 2026.03.17 | ₩10,024 | ₩10,050 | ₩9,970 | ₩10,050 | +0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩10,010 | ₩10,211 | ₩10,010 | ₩10,211 | +2.00% | 2천 |
|---|
| 2026.03.13 | ₩10,144 | ₩10,411 | ₩10,117 | ₩10,384 | +2.37% | 3.8천 |
|---|
| 2026.03.12 | ₩10,024 | ₩10,331 | ₩10,024 | ₩10,331 | +3.07% | 3천 |
|---|
| 2026.03.11 | ₩9,930 | ₩10,050 | ₩9,850 | ₩9,943 | +0.13% | 1.2만 |
|---|
| 2026.03.10 | ₩9,796 | ₩9,877 | ₩9,623 | ₩9,877 | +0.82% | 1.3만 |
|---|
| 2026.03.09 | ₩10,425 | ₩10,425 | ₩9,770 | ₩9,783 | -6.15% | 1.1만 |
|---|
| 2026.03.06 | ₩9,877 | ₩10,024 | ₩9,850 | ₩9,970 | +0.95% | 6.9천 |
|---|
| 2026.03.05 | ₩9,329 | ₩9,609 | ₩9,302 | ₩9,502 | +1.86% | 2.8만 |
|---|
| 2026.03.04 | ₩9,195 | ₩9,262 | ₩9,195 | ₩9,235 | +0.44% | 2.4천 |
|---|
| 2026.03.03 | ₩9,369 | ₩9,369 | ₩9,222 | ₩9,248 | -1.28% | 500 |
|---|
| 2026.03.02 | ₩8,981 | ₩8,981 | ₩8,941 | ₩8,941 | -0.45% | 600 |
|---|
| 2026.02.27 | ₩9,208 | ₩9,208 | ₩9,101 | ₩9,101 | -1.16% | 2.7천 |
|---|
| 2026.02.26 | ₩8,928 | ₩9,101 | ₩8,901 | ₩8,941 | +0.15% | 7.4천 |
|---|
| 2026.02.25 | ₩9,101 | ₩9,101 | ₩8,995 | ₩8,995 | -1.17% | 1.5천 |
|---|
| 2026.02.24 | ₩9,061 | ₩9,061 | ₩9,061 | ₩9,061 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩9,248 | ₩9,248 | ₩9,235 | ₩9,248 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩9,061 | ₩9,061 | ₩8,901 | ₩8,901 | -1.77% | 1.7천 |
|---|
| 2026.02.19 | ₩9,142 | ₩9,142 | ₩9,035 | ₩9,035 | -1.17% | 7.8천 |
|---|
| 2026.02.18 | ₩8,914 | ₩9,008 | ₩8,914 | ₩9,008 | +1.05% | 500 |
|---|
| 2026.02.17 | ₩9,289 | ₩9,289 | ₩9,101 | ₩9,101 | -2.01% | 4.5천 |
|---|
| 2026.02.13 | ₩9,329 | ₩9,329 | ₩9,048 | ₩9,128 | -2.15% | 5.5천 |
|---|
| 2026.02.12 | ₩8,954 | ₩9,369 | ₩8,954 | ₩9,302 | +3.88% | 3.5천 |
|---|
| 2026.02.11 | ₩8,928 | ₩9,128 | ₩8,928 | ₩9,035 | +1.20% | 1.6만 |
|---|
| 2026.02.10 | ₩8,968 | ₩8,995 | ₩8,968 | ₩8,995 | +0.30% | 4천 |
|---|
| 2026.02.09 | ₩8,995 | ₩9,008 | ₩8,968 | ₩8,981 | -0.15% | 1.5만 |
|---|
| 2026.02.06 | ₩9,262 | ₩9,262 | ₩8,981 | ₩8,981 | -3.03% | 1.1만 |
|---|
| 2026.02.05 | ₩9,502 | ₩9,623 | ₩9,449 | ₩9,596 | +0.98% | 1.4만 |
|---|
| 2026.02.04 | ₩9,569 | ₩9,703 | ₩9,395 | ₩9,489 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩9,583 | ₩9,810 | ₩9,583 | ₩9,623 | +0.42% | 5.4천 |
|---|
| 2026.02.02 | ₩9,649 | ₩9,676 | ₩9,623 | ₩9,663 | +0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩9,676 | ₩9,917 | ₩9,676 | ₩9,823 | +1.52% | 2.8천 |
|---|
| 2026.01.29 | ₩9,716 | ₩9,770 | ₩9,649 | ₩9,649 | -0.69% | 8.8천 |
|---|
| 2026.01.28 | ₩9,569 | ₩9,636 | ₩9,502 | ₩9,609 | +0.42% | 2.2천 |
|---|
| 2026.01.27 | ₩9,542 | ₩9,609 | ₩9,542 | ₩9,556 | +0.14% | 900 |
|---|
| 2026.01.26 | ₩9,556 | ₩9,556 | ₩9,542 | ₩9,556 | 0.00% | 7.9천 |
|---|
| 2026.01.23 | ₩9,556 | ₩9,556 | ₩9,529 | ₩9,529 | -0.28% | 700 |
|---|
| 2026.01.22 | ₩9,262 | ₩9,342 | ₩9,262 | ₩9,342 | +0.87% | 400 |
|---|
| 2026.01.21 | ₩9,395 | ₩9,436 | ₩9,302 | ₩9,355 | -0.43% | 1.9천 |
|---|
| 2026.01.20 | ₩9,556 | ₩9,689 | ₩9,556 | ₩9,689 | +1.40% | 5.3천 |
|---|
| 2026.01.16 | ₩9,476 | ₩9,476 | ₩9,422 | ₩9,422 | -0.56% | 200 |
|---|
| 2026.01.15 | ₩9,395 | ₩9,395 | ₩9,302 | ₩9,369 | -0.28% | 2천 |
|---|
| 2026.01.14 | ₩9,649 | ₩9,649 | ₩9,596 | ₩9,596 | -0.55% | 100 |
|---|
| 2026.01.13 | ₩9,623 | ₩9,636 | ₩9,596 | ₩9,609 | -0.14% | 1.2천 |
|---|
| 2026.01.12 | ₩9,756 | ₩9,770 | ₩9,636 | ₩9,636 | -1.23% | 4.1천 |
|---|
| 2026.01.09 | ₩9,676 | ₩9,676 | ₩9,663 | ₩9,663 | -0.14% | 200 |
|---|
| 2026.01.08 | ₩9,836 | ₩9,850 | ₩9,810 | ₩9,823 | -0.14% | 1.2천 |
|---|
| 2026.01.07 | ₩9,756 | ₩9,903 | ₩9,756 | ₩9,903 | +1.51% | 700 |
|---|
| 2026.01.06 | ₩10,010 | ₩10,010 | ₩9,756 | ₩9,756 | -2.54% | 800 |
|---|
| 2026.01.05 | ₩10,171 | ₩10,171 | ₩10,010 | ₩10,050 | -1.18% | 1.2천 |
|---|
| 2026.01.02 | ₩10,451 | ₩10,451 | ₩10,331 | ₩10,331 | -1.15% | 3.3천 |
|---|
| 2025.12.31 | ₩10,465 | ₩10,585 | ₩10,465 | ₩10,585 | +1.15% | 1.7천 |
|---|
| 2025.12.30 | ₩10,318 | ₩10,371 | ₩10,318 | ₩10,371 | +0.52% | 100 |
|---|
| 2025.12.29 | ₩10,318 | ₩10,344 | ₩10,304 | ₩10,304 | -0.13% | 1.3천 |
|---|
| 2025.12.26 | ₩10,211 | ₩10,211 | ₩10,171 | ₩10,171 | -0.39% | 1천 |
|---|
| 2025.12.24 | ₩10,197 | ₩10,197 | ₩10,144 | ₩10,144 | -0.52% | 500 |
|---|
| 2025.12.23 | ₩10,344 | ₩10,344 | ₩10,344 | ₩10,344 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩10,291 | ₩10,304 | ₩10,251 | ₩10,291 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩10,478 | ₩10,478 | ₩10,478 | ₩10,478 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩10,531 | ₩10,638 | ₩10,531 | ₩10,612 | +0.76% | 2.2천 |
|---|
| 2025.12.17 | ₩10,478 | ₩10,745 | ₩10,451 | ₩10,745 | +2.55% | 1.1천 |
|---|
| 2025.12.16 | ₩10,598 | ₩10,692 | ₩10,598 | ₩10,625 | +0.25% | 3.6천 |
|---|
| 2025.12.15 | ₩10,371 | ₩10,531 | ₩10,371 | ₩10,505 | +1.29% | 1.4천 |
|---|
| 2025.12.12 | ₩10,224 | ₩10,465 | ₩10,224 | ₩10,465 | +2.35% | 2천 |
|---|
| 2025.12.11 | ₩10,331 | ₩10,331 | ₩10,184 | ₩10,184 | -1.42% | 1.8천 |
|---|
| 2025.12.10 | ₩10,678 | ₩10,678 | ₩10,371 | ₩10,371 | -2.88% | 2.4천 |
|---|
| 2025.12.09 | ₩10,692 | ₩10,772 | ₩10,625 | ₩10,772 | +0.75% | 4.1천 |
|---|
| 2025.12.08 | ₩10,665 | ₩10,772 | ₩10,652 | ₩10,772 | +1.00% | 2천 |
|---|
| 2025.12.05 | ₩10,585 | ₩10,652 | ₩10,585 | ₩10,652 | +0.63% | 100 |
|---|
| 2025.12.04 | ₩10,638 | ₩10,678 | ₩10,598 | ₩10,665 | +0.25% | 1.6천 |
|---|
| 2025.12.03 | ₩10,852 | ₩10,852 | ₩10,759 | ₩10,759 | -0.86% | 400 |
|---|
| 2025.12.02 | ₩10,906 | ₩10,906 | ₩10,906 | ₩10,906 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩10,906 | ₩10,906 | ₩10,705 | ₩10,839 | -0.61% | 1천 |
|---|
| 2025.11.28 | ₩10,759 | ₩10,759 | ₩10,678 | ₩10,692 | -0.62% | 2.1천 |
|---|
| 2025.11.26 | ₩10,839 | ₩10,839 | ₩10,678 | ₩10,785 | -0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩11,240 | ₩11,240 | ₩10,919 | ₩10,919 | -2.85% | 800 |
|---|
| 2025.11.24 | ₩11,561 | ₩11,561 | ₩11,307 | ₩11,333 | -1.97% | 1.1천 |
|---|
| 2025.11.21 | ₩11,935 | ₩11,935 | ₩11,427 | ₩11,574 | -3.02% | 4.5천 |
|---|
| 2025.11.20 | ₩11,427 | ₩12,135 | ₩11,360 | ₩12,135 | +6.20% | 1.5만 |
|---|
| 2025.11.19 | ₩11,721 | ₩11,801 | ₩11,681 | ₩11,748 | +0.23% | 1.3천 |
|---|
| 2025.11.18 | ₩11,975 | ₩11,975 | ₩11,694 | ₩11,761 | -1.79% | 2.6만 |
|---|
| 2025.11.17 | ₩11,454 | ₩11,895 | ₩11,454 | ₩11,868 | +3.62% | 5.2천 |
|---|
| 2025.11.14 | ₩11,414 | ₩11,454 | ₩11,414 | ₩11,454 | +0.35% | 2.7천 |
|---|
| 2025.11.13 | ₩11,200 | ₩11,400 | ₩11,173 | ₩11,400 | +1.79% | 8.4천 |
|---|
| 2025.11.12 | ₩10,959 | ₩10,973 | ₩10,932 | ₩10,973 | +0.12% | 600 |
|---|
| 2025.11.11 | ₩11,106 | ₩11,106 | ₩10,973 | ₩11,039 | -0.60% | 8.4천 |
|---|
| 2025.11.10 | ₩10,946 | ₩11,226 | ₩10,946 | ₩11,026 | +0.73% | 2.3천 |
|---|
| 2025.11.07 | ₩11,454 | ₩11,574 | ₩11,186 | ₩11,186 | -2.33% | 9.6천 |
|---|
| 2025.11.06 | ₩11,373 | ₩11,454 | ₩11,373 | ₩11,414 | +0.35% | 2.7천 |
|---|
| 2025.11.05 | ₩11,320 | ₩11,320 | ₩11,186 | ₩11,186 | -1.18% | 1.3천 |
|---|
| 2025.11.04 | ₩11,307 | ₩11,360 | ₩11,307 | ₩11,360 | +0.47% | 200 |
|---|
| 2025.11.03 | ₩11,186 | ₩11,186 | ₩11,173 | ₩11,173 | -0.12% | 200 |
|---|
| 2025.10.31 | ₩11,267 | ₩11,267 | ₩11,133 | ₩11,133 | -1.19% | 400 |
|---|
| 2025.10.30 | ₩11,120 | ₩11,267 | ₩11,120 | ₩11,267 | +1.32% | 500 |
|---|
| 2025.10.29 | ₩10,852 | ₩11,079 | ₩10,852 | ₩11,053 | +1.85% | 600 |
|---|
| 2025.10.28 | ₩10,892 | ₩10,892 | ₩10,825 | ₩10,892 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩10,665 | ₩10,692 | ₩10,665 | ₩10,692 | +0.25% | 400 |
|---|
| 2025.10.24 | ₩10,638 | ₩10,759 | ₩10,638 | ₩10,759 | +1.13% | 800 |
|---|
| 2025.10.23 | ₩11,066 | ₩11,066 | ₩10,892 | ₩10,892 | -1.57% | 300 |
|---|
| 2025.10.22 | ₩10,946 | ₩11,267 | ₩10,946 | ₩11,186 | +2.20% | 2.1천 |
|---|
| 2025.10.21 | ₩10,999 | ₩10,999 | ₩10,919 | ₩10,919 | -0.73% | 600 |
|---|
| 2025.10.20 | ₩11,106 | ₩11,106 | ₩11,013 | ₩11,013 | -0.84% | 1.1천 |
|---|
| 2025.10.17 | ₩11,320 | ₩11,454 | ₩11,253 | ₩11,253 | -0.59% | 1.5천 |
|---|
| 2025.10.16 | ₩10,973 | ₩11,320 | ₩10,973 | ₩11,320 | +3.17% | 2.7천 |
|---|
| 2025.10.15 | ₩10,892 | ₩11,093 | ₩10,892 | ₩11,066 | +1.60% | 1천 |
|---|
| 2025.10.14 | ₩11,414 | ₩11,414 | ₩11,053 | ₩11,053 | -3.16% | 500 |
|---|
| 2025.10.13 | ₩11,387 | ₩11,400 | ₩11,240 | ₩11,253 | -1.17% | 3.4천 |
|---|
| 2025.10.10 | ₩11,373 | ₩11,721 | ₩11,373 | ₩11,721 | +3.06% | 2천 |
|---|