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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,456 | ₩8,750 | ₩8,335 | ₩8,549 | +1.11% | 9천 |
| 2026.09.28–2026.10.02 | ₩8,831 | ₩8,992 | ₩8,509 | ₩8,523 | -3.49% | 2만 |
| 2026.09.21–2026.09.25 | ₩8,536 | ₩8,750 | ₩8,496 | ₩8,630 | +1.10% | 6.9천 |
| 2026.09.14–2026.09.18 | ₩8,523 | ₩8,844 | ₩8,456 | ₩8,657 | +1.57% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩8,067 | ₩8,496 | ₩8,067 | ₩8,335 | +3.32% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩8,054 | ₩8,335 | ₩8,013 | ₩8,027 | -0.33% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩7,879 | ₩8,054 | ₩7,839 | ₩8,054 | +2.21% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩7,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,906 |
| ₩7,477 |
| ₩7,839 |
| +4.46% |
| 7.1천 |
| 2026.08.10–2026.08.14 | ₩7,611 | ₩7,678 | ₩7,437 | ₩7,464 | -1.94% | 32.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,040 | ₩8,040 | ₩7,598 | ₩7,611 | -5.33% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,013 | ₩8,268 | ₩7,960 | ₩8,107 | +1.17% | 6천 |
|---|
| 2026.07.20–2026.07.24 | ₩8,040 | ₩8,188 | ₩8,000 | ₩8,013 | -0.33% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,054 | ₩8,134 | ₩7,906 | ₩8,040 | -0.17% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,826 | ₩8,322 | ₩7,826 | ₩7,987 | +2.05% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,879 | ₩8,054 | ₩7,692 | ₩7,933 | +0.68% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,946 | ₩8,107 | ₩7,692 | ₩7,866 | -1.01% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,732 | ₩8,161 | ₩7,732 | ₩7,960 | +2.95% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,322 | ₩8,590 | ₩7,879 | ₩7,946 | -4.51% | 9.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,308 | ₩8,402 | ₩8,080 | ₩8,402 | +1.13% | 28.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,362 | ₩8,456 | ₩8,241 | ₩8,281 | -0.96% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,791 | ₩9,059 | ₩8,482 | ₩8,509 | -3.20% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,389 | ₩8,844 | ₩8,375 | ₩8,777 | +4.63% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩8,724 | ₩8,844 | ₩8,228 | ₩8,389 | -3.84% | 5천 |
|---|
| 2026.04.27–2026.05.01 | ₩8,590 | ₩9,018 | ₩8,590 | ₩8,670 | +0.94% | 7.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,563 | ₩8,764 | ₩8,335 | ₩8,643 | +0.94% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,246 | ₩9,260 | ₩8,509 | ₩8,616 | -6.81% | 3.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,796 | ₩9,903 | ₩9,032 | ₩9,233 | -5.75% | 15만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,332 | ₩10,693 | ₩9,742 | ₩9,876 | -4.41% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,305 | ₩10,519 | ₩9,876 | ₩10,492 | +1.82% | 4.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,037 | ₩10,707 | ₩9,997 | ₩10,680 | +6.41% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,452 | ₩10,452 | ₩9,648 | ₩10,412 | -0.38% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,005 | ₩10,050 | ₩8,965 | ₩9,997 | +11.01% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,273 | ₩9,273 | ₩8,925 | ₩9,126 | -1.59% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,313 | ₩9,313 | ₩8,925 | ₩8,925 | -4.17% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,018 | ₩9,394 | ₩8,951 | ₩9,152 | +1.49% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,675 | ₩9,836 | ₩9,005 | ₩9,005 | -6.93% | 4.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,581 | ₩9,943 | ₩9,528 | ₩9,849 | +2.80% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,581 | ₩9,715 | ₩9,286 | ₩9,554 | -0.28% | 8.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩9,782 | ₩9,796 | ₩9,327 | ₩9,447 | -3.42% | 7.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩10,198 | ₩10,198 | ₩9,688 | ₩9,688 | -4.99% | 4.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩10,345 | ₩10,613 | ₩10,332 | ₩10,358 | +0.13% | 6.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩10,318 | ₩10,372 | ₩10,171 | ₩10,198 | -1.17% | 8.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩10,399 | ₩10,774 | ₩10,399 | ₩10,506 | +1.03% | 8.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩10,693 | ₩10,801 | ₩10,211 | ₩10,492 | -1.88% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,935 | ₩10,935 | ₩10,613 | ₩10,680 | -2.33% | 3.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩11,591 | ₩11,591 | ₩10,707 | ₩10,720 | -7.51% | 6.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩11,484 | ₩12,167 | ₩11,390 | ₩11,605 | +1.05% | 5.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,975 | ₩11,484 | ₩10,961 | ₩11,484 | +4.64% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,216 | ₩11,605 | ₩11,203 | ₩11,216 | 0.00% | 1.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,693 | ₩11,296 | ₩10,693 | ₩11,162 | +4.39% | 2.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩11,136 | ₩11,296 | ₩10,667 | ₩10,787 | -3.13% | 4.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩11,417 | ₩11,484 | ₩10,921 | ₩11,283 | -1.17% | 9.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩11,404 | ₩11,752 | ₩11,404 | ₩11,752 | +3.06% | 2천 |
|---|