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 | ₩8,609 | ₩8,609 | ₩8,528 | ₩8,555 | -0.62% | 1.7천 |
| 2026.10.08 | ₩8,743 | ₩8,756 | ₩8,635 | ₩8,635 | -1.23% | 1.6천 |
| 2026.10.07 | ₩8,716 | ₩8,729 | ₩8,662 | ₩8,689 | -0.31% | 3.8천 |
| 2026.10.06 | ₩8,340 | ₩8,421 | ₩8,340 | ₩8,421 | +0.96% | 800 |
| 2026.10.05 | ₩8,461 | ₩8,501 | ₩8,461 | ₩8,501 | +0.48% | 1.1천 |
| 2026.10.02 | ₩8,515 | ₩8,568 | ₩8,515 | ₩8,528 | +0.16% | 1.5천 |
| 2026.10.01 | ₩8,997 | ₩8,997 | ₩8,702 | ₩8,702 | -3.28% | 3.6천 |
| 2026.09.30 | ₩8,863 | ₩8,863 | ₩8,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,863 |
| 0.00% |
| 6.4천 |
| 2026.09.29 | ₩8,837 | ₩8,863 | ₩8,796 | ₩8,796 | -0.46% | 1.3천 |
|---|
| 2026.09.28 | ₩8,837 | ₩8,837 | ₩8,729 | ₩8,769 | -0.76% | 7.1천 |
|---|
| 2026.09.25 | ₩8,716 | ₩8,716 | ₩8,635 | ₩8,635 | -0.92% | 300 |
|---|
| 2026.09.24 | ₩8,635 | ₩8,756 | ₩8,635 | ₩8,676 | +0.47% | 2.2천 |
|---|
| 2026.09.23 | ₩8,501 | ₩8,609 | ₩8,501 | ₩8,609 | +1.26% | 300 |
|---|
| 2026.09.22 | ₩8,595 | ₩8,595 | ₩8,501 | ₩8,542 | -0.62% | 1.4천 |
|---|
| 2026.09.21 | ₩8,542 | ₩8,595 | ₩8,542 | ₩8,595 | +0.63% | 2.7천 |
|---|
| 2026.09.18 | ₩8,676 | ₩8,676 | ₩8,662 | ₩8,662 | -0.15% | 200 |
|---|
| 2026.09.17 | ₩8,501 | ₩8,582 | ₩8,501 | ₩8,582 | +0.95% | 4.5천 |
|---|
| 2026.09.16 | ₩8,488 | ₩8,850 | ₩8,488 | ₩8,702 | +2.53% | 4.1천 |
|---|
| 2026.09.15 | ₩8,528 | ₩8,609 | ₩8,528 | ₩8,609 | +0.94% | 4.8천 |
|---|
| 2026.09.14 | ₩8,528 | ₩8,528 | ₩8,461 | ₩8,501 | -0.31% | 1.4천 |
|---|
| 2026.09.11 | ₩8,394 | ₩8,394 | ₩8,327 | ₩8,340 | -0.64% | 1.2만 |
|---|
| 2026.09.10 | ₩8,421 | ₩8,501 | ₩8,421 | ₩8,501 | +0.96% | 5.5천 |
|---|
| 2026.09.09 | ₩8,287 | ₩8,340 | ₩8,287 | ₩8,340 | +0.65% | 1.3천 |
|---|
| 2026.09.08 | ₩8,072 | ₩8,153 | ₩8,072 | ₩8,153 | +1.00% | 1.8천 |
|---|
| 2026.09.04 | ₩8,059 | ₩8,059 | ₩8,019 | ₩8,032 | -0.33% | 1.5만 |
|---|
| 2026.09.03 | ₩8,099 | ₩8,139 | ₩8,072 | ₩8,072 | -0.33% | 1.6천 |
|---|
| 2026.09.02 | ₩8,233 | ₩8,233 | ₩8,193 | ₩8,206 | -0.33% | 1.4천 |
|---|
| 2026.09.01 | ₩8,287 | ₩8,340 | ₩8,247 | ₩8,340 | +0.65% | 2.3만 |
|---|
| 2026.08.31 | ₩8,059 | ₩8,179 | ₩8,059 | ₩8,139 | +1.00% | 1.8만 |
|---|
| 2026.08.28 | ₩7,965 | ₩8,059 | ₩7,965 | ₩8,059 | +1.18% | 3.4천 |
|---|
| 2026.08.27 | ₩7,884 | ₩7,884 | ₩7,844 | ₩7,871 | -0.17% | 1.1만 |
|---|
| 2026.08.26 | ₩7,884 | ₩7,884 | ₩7,858 | ₩7,884 | 0.00% | 7.4천 |
|---|
| 2026.08.25 | ₩7,978 | ₩8,005 | ₩7,978 | ₩7,978 | 0.00% | 9.6천 |
|---|
| 2026.08.24 | ₩7,884 | ₩7,978 | ₩7,884 | ₩7,965 | +1.02% | 1.5천 |
|---|
| 2026.08.21 | ₩7,777 | ₩7,858 | ₩7,777 | ₩7,844 | +0.86% | 2.7천 |
|---|
| 2026.08.20 | ₩7,791 | ₩7,911 | ₩7,791 | ₩7,911 | +1.55% | 600 |
|---|
| 2026.08.19 | ₩7,697 | ₩7,791 | ₩7,670 | ₩7,791 | +1.22% | 1.3천 |
|---|
| 2026.08.18 | ₩7,670 | ₩7,737 | ₩7,657 | ₩7,737 | +0.87% | 400 |
|---|
| 2026.08.17 | ₩7,509 | ₩7,509 | ₩7,482 | ₩7,496 | -0.18% | 2.1천 |
|---|
| 2026.08.14 | ₩7,442 | ₩7,496 | ₩7,442 | ₩7,469 | +0.36% | 5.7천 |
|---|
| 2026.08.13 | ₩7,536 | ₩7,536 | ₩7,496 | ₩7,509 | -0.36% | 800 |
|---|
| 2026.08.12 | ₩7,522 | ₩7,563 | ₩7,522 | ₩7,563 | +0.53% | 4.6천 |
|---|
| 2026.08.11 | ₩7,603 | ₩7,630 | ₩7,563 | ₩7,630 | +0.35% | 3천 |
|---|
| 2026.08.10 | ₩7,616 | ₩7,683 | ₩7,616 | ₩7,670 | +0.70% | 31.5만 |
|---|
| 2026.08.07 | ₩7,697 | ₩7,697 | ₩7,603 | ₩7,616 | -1.05% | 5.3천 |
|---|
| 2026.08.06 | ₩7,804 | ₩7,804 | ₩7,804 | ₩7,804 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩7,643 | ₩7,750 | ₩7,643 | ₩7,750 | +1.40% | 600 |
|---|
| 2026.08.04 | ₩7,791 | ₩7,791 | ₩7,670 | ₩7,670 | -1.55% | 7.8천 |
|---|
| 2026.08.03 | ₩8,045 | ₩8,045 | ₩7,952 | ₩7,952 | -1.17% | 1.5만 |
|---|
| 2026.07.31 | ₩8,247 | ₩8,247 | ₩8,112 | ₩8,112 | -1.63% | 3.7천 |
|---|
| 2026.07.30 | ₩8,273 | ₩8,273 | ₩8,099 | ₩8,099 | -2.11% | 300 |
|---|
| 2026.07.29 | ₩7,965 | ₩8,247 | ₩7,965 | ₩8,247 | +3.54% | 900 |
|---|
| 2026.07.28 | ₩7,965 | ₩7,965 | ₩7,965 | ₩7,965 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩8,019 | ₩8,019 | ₩7,978 | ₩7,978 | -0.50% | 200 |
|---|
| 2026.07.24 | ₩8,005 | ₩8,019 | ₩8,005 | ₩8,019 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩8,059 | ₩8,153 | ₩8,059 | ₩8,099 | +0.50% | 1.7천 |
|---|
| 2026.07.22 | ₩8,005 | ₩8,019 | ₩8,005 | ₩8,019 | +0.17% | 9.7천 |
|---|
| 2026.07.21 | ₩8,112 | ₩8,112 | ₩8,019 | ₩8,019 | -1.16% | 900 |
|---|
| 2026.07.20 | ₩8,045 | ₩8,193 | ₩8,045 | ₩8,193 | +1.83% | 1.5만 |
|---|
| 2026.07.17 | ₩8,032 | ₩8,086 | ₩8,032 | ₩8,045 | +0.17% | 2.6천 |
|---|
| 2026.07.16 | ₩7,911 | ₩7,965 | ₩7,911 | ₩7,965 | +0.68% | 600 |
|---|
| 2026.07.15 | ₩7,992 | ₩8,072 | ₩7,978 | ₩8,032 | +0.50% | 4.6천 |
|---|
| 2026.07.14 | ₩7,978 | ₩8,059 | ₩7,978 | ₩8,032 | +0.67% | 700 |
|---|
| 2026.07.13 | ₩8,059 | ₩8,139 | ₩8,059 | ₩8,099 | +0.50% | 1.5천 |
|---|
| 2026.07.10 | ₩8,005 | ₩8,072 | ₩7,992 | ₩7,992 | -0.17% | 7.4천 |
|---|
| 2026.07.09 | ₩8,086 | ₩8,112 | ₩7,978 | ₩8,005 | -1.00% | 3.7천 |
|---|
| 2026.07.08 | ₩8,179 | ₩8,327 | ₩8,166 | ₩8,206 | +0.33% | 4.6천 |
|---|
| 2026.07.07 | ₩8,032 | ₩8,086 | ₩7,992 | ₩8,045 | +0.17% | 7.9천 |
|---|
| 2026.07.06 | ₩7,831 | ₩7,858 | ₩7,831 | ₩7,858 | +0.34% | 1만 |
|---|
| 2026.07.02 | ₩8,059 | ₩8,059 | ₩7,938 | ₩7,938 | -1.50% | 300 |
|---|
| 2026.07.01 | ₩7,724 | ₩7,831 | ₩7,710 | ₩7,831 | +1.39% | 2.3만 |
|---|
| 2026.06.30 | ₩7,737 | ₩7,737 | ₩7,697 | ₩7,697 | -0.52% | 700 |
|---|
| 2026.06.29 | ₩7,884 | ₩7,884 | ₩7,831 | ₩7,831 | -0.68% | 400 |
|---|
| 2026.06.26 | ₩7,871 | ₩7,884 | ₩7,844 | ₩7,871 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩7,858 | ₩7,884 | ₩7,697 | ₩7,844 | -0.17% | 1만 |
|---|
| 2026.06.24 | ₩7,938 | ₩7,978 | ₩7,871 | ₩7,938 | 0.00% | 3.8천 |
|---|
| 2026.06.23 | ₩8,072 | ₩8,112 | ₩7,992 | ₩8,112 | +0.50% | 3.2천 |
|---|
| 2026.06.22 | ₩7,952 | ₩7,965 | ₩7,911 | ₩7,925 | -0.34% | 7.1천 |
|---|
| 2026.06.18 | ₩8,005 | ₩8,086 | ₩7,952 | ₩7,965 | -0.50% | 9.1천 |
|---|
| 2026.06.17 | ₩7,871 | ₩8,166 | ₩7,817 | ₩8,166 | +3.75% | 3.8천 |
|---|
| 2026.06.16 | ₩7,831 | ₩7,965 | ₩7,831 | ₩7,965 | +1.71% | 1천 |
|---|
| 2026.06.15 | ₩7,737 | ₩7,911 | ₩7,737 | ₩7,911 | +2.25% | 2만 |
|---|
| 2026.06.12 | ₩8,112 | ₩8,112 | ₩7,884 | ₩7,952 | -1.98% | 4.4만 |
|---|
| 2026.06.11 | ₩8,340 | ₩8,381 | ₩8,086 | ₩8,086 | -3.05% | 1.2천 |
|---|
| 2026.06.10 | ₩8,206 | ₩8,501 | ₩8,179 | ₩8,501 | +3.59% | 2.5천 |
|---|
| 2026.06.09 | ₩8,099 | ₩8,595 | ₩8,099 | ₩8,273 | +2.15% | 4.4만 |
|---|
| 2026.06.08 | ₩8,327 | ₩8,394 | ₩8,327 | ₩8,394 | +0.81% | 4.3천 |
|---|
| 2026.06.05 | ₩8,247 | ₩8,407 | ₩8,233 | ₩8,407 | +1.95% | 2.2천 |
|---|
| 2026.06.04 | ₩8,166 | ₩8,193 | ₩8,086 | ₩8,112 | -0.66% | 1.8만 |
|---|
| 2026.06.03 | ₩8,166 | ₩8,166 | ₩8,166 | ₩8,166 | 0.00% | 1.9천 |
|---|
| 2026.06.02 | ₩8,247 | ₩8,247 | ₩8,153 | ₩8,153 | -1.14% | 26.7만 |
|---|
| 2026.06.01 | ₩8,314 | ₩8,314 | ₩8,273 | ₩8,300 | -0.16% | 700 |
|---|
| 2026.05.29 | ₩8,314 | ₩8,314 | ₩8,247 | ₩8,287 | -0.32% | 2.5천 |
|---|
| 2026.05.28 | ₩8,461 | ₩8,461 | ₩8,260 | ₩8,300 | -1.90% | 1.7천 |
|---|
| 2026.05.27 | ₩8,287 | ₩8,314 | ₩8,273 | ₩8,314 | +0.32% | 6.1천 |
|---|
| 2026.05.26 | ₩8,367 | ₩8,367 | ₩8,260 | ₩8,273 | -1.12% | 4.7천 |
|---|
| 2026.05.22 | ₩8,555 | ₩8,609 | ₩8,488 | ₩8,515 | -0.47% | 1만 |
|---|
| 2026.05.21 | ₩8,877 | ₩8,877 | ₩8,622 | ₩8,649 | -2.57% | 9.3천 |
|---|
| 2026.05.20 | ₩8,944 | ₩8,944 | ₩8,662 | ₩8,689 | -2.85% | 2.1만 |
|---|
| 2026.05.19 | ₩9,064 | ₩9,064 | ₩8,957 | ₩9,024 | -0.44% | 8.7천 |
|---|
| 2026.05.18 | ₩8,796 | ₩8,890 | ₩8,796 | ₩8,850 | +0.61% | 2.1만 |
|---|
| 2026.05.15 | ₩8,796 | ₩8,850 | ₩8,743 | ₩8,783 | -0.15% | 1.4천 |
|---|
| 2026.05.14 | ₩8,528 | ₩8,542 | ₩8,501 | ₩8,528 | 0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩8,662 | ₩8,662 | ₩8,568 | ₩8,609 | -0.62% | 600 |
|---|
| 2026.05.12 | ₩8,635 | ₩8,729 | ₩8,555 | ₩8,555 | -0.93% | 2.6천 |
|---|
| 2026.05.11 | ₩8,394 | ₩8,448 | ₩8,381 | ₩8,448 | +0.64% | 800 |
|---|
| 2026.05.08 | ₩8,448 | ₩8,448 | ₩8,381 | ₩8,394 | -0.63% | 900 |
|---|
| 2026.05.07 | ₩8,300 | ₩8,474 | ₩8,300 | ₩8,474 | +2.10% | 1.3천 |
|---|
| 2026.05.06 | ₩8,327 | ₩8,367 | ₩8,233 | ₩8,233 | -1.13% | 1.2천 |
|---|
| 2026.05.05 | ₩8,649 | ₩8,649 | ₩8,568 | ₩8,568 | -0.93% | 600 |
|---|
| 2026.05.04 | ₩8,729 | ₩8,850 | ₩8,729 | ₩8,783 | +0.61% | 1천 |
|---|
| 2026.05.01 | ₩8,635 | ₩8,689 | ₩8,635 | ₩8,676 | +0.47% | 1.6만 |
|---|
| 2026.04.30 | ₩8,810 | ₩8,810 | ₩8,662 | ₩8,662 | -1.67% | 1.1천 |
|---|
| 2026.04.29 | ₩8,863 | ₩9,024 | ₩8,850 | ₩8,971 | +1.21% | 2.2만 |
|---|
| 2026.04.28 | ₩8,662 | ₩8,877 | ₩8,662 | ₩8,850 | +2.17% | 1.7만 |
|---|
| 2026.04.27 | ₩8,595 | ₩8,702 | ₩8,595 | ₩8,662 | +0.78% | 1.7만 |
|---|
| 2026.04.24 | ₩8,676 | ₩8,676 | ₩8,622 | ₩8,649 | -0.31% | 700 |
|---|
| 2026.04.23 | ₩8,702 | ₩8,769 | ₩8,689 | ₩8,702 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩8,729 | ₩8,729 | ₩8,676 | ₩8,676 | -0.61% | 8천 |
|---|
| 2026.04.21 | ₩8,448 | ₩8,609 | ₩8,340 | ₩8,609 | +1.90% | 4.2천 |
|---|
| 2026.04.20 | ₩8,568 | ₩8,582 | ₩8,515 | ₩8,515 | -0.63% | 7.5천 |
|---|
| 2026.04.17 | ₩8,729 | ₩8,729 | ₩8,515 | ₩8,622 | -1.23% | 5.9천 |
|---|
| 2026.04.16 | ₩8,917 | ₩8,997 | ₩8,917 | ₩8,984 | +0.75% | 3천 |
|---|
| 2026.04.15 | ₩9,038 | ₩9,038 | ₩8,997 | ₩8,997 | -0.45% | 5.6천 |
|---|
| 2026.04.14 | ₩8,930 | ₩8,971 | ₩8,930 | ₩8,971 | +0.45% | 2만 |
|---|
| 2026.04.13 | ₩9,252 | ₩9,266 | ₩9,038 | ₩9,038 | -2.32% | 3.5천 |
|---|
| 2026.04.10 | ₩9,225 | ₩9,239 | ₩9,185 | ₩9,239 | +0.15% | 3.6천 |
|---|
| 2026.04.09 | ₩9,225 | ₩9,225 | ₩9,145 | ₩9,172 | -0.58% | 400 |
|---|
| 2026.04.08 | ₩9,158 | ₩9,252 | ₩9,038 | ₩9,212 | +0.59% | 5.8만 |
|---|
| 2026.04.07 | ₩9,856 | ₩9,909 | ₩9,775 | ₩9,775 | -0.82% | 7.4만 |
|---|
| 2026.04.06 | ₩9,802 | ₩9,802 | ₩9,775 | ₩9,802 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩10,070 | ₩10,070 | ₩9,882 | ₩9,882 | -1.86% | 2.6천 |
|---|
| 2026.04.01 | ₩9,896 | ₩9,896 | ₩9,748 | ₩9,882 | -0.14% | 1.9천 |
|---|
| 2026.03.31 | ₩10,379 | ₩10,432 | ₩10,043 | ₩10,043 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩10,338 | ₩10,700 | ₩10,338 | ₩10,660 | +3.11% | 5천 |
|---|
| 2026.03.27 | ₩10,365 | ₩10,526 | ₩10,271 | ₩10,499 | +1.29% | 8.3천 |
|---|
| 2026.03.26 | ₩10,124 | ₩10,164 | ₩9,909 | ₩10,164 | +0.40% | 6.7천 |
|---|
| 2026.03.25 | ₩9,909 | ₩10,030 | ₩9,882 | ₩9,896 | -0.14% | 8.7천 |
|---|
| 2026.03.24 | ₩10,352 | ₩10,352 | ₩10,124 | ₩10,124 | -2.20% | 1.6만 |
|---|
| 2026.03.23 | ₩10,312 | ₩10,325 | ₩9,936 | ₩10,258 | -0.52% | 9.3천 |
|---|
| 2026.03.20 | ₩10,392 | ₩10,714 | ₩10,392 | ₩10,687 | +2.84% | 5.8천 |
|---|
| 2026.03.19 | ₩10,526 | ₩10,526 | ₩10,191 | ₩10,218 | -2.93% | 1.4만 |
|---|
| 2026.03.18 | ₩10,070 | ₩10,258 | ₩10,070 | ₩10,258 | +1.86% | 3.2천 |
|---|
| 2026.03.17 | ₩10,057 | ₩10,084 | ₩10,003 | ₩10,084 | +0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩10,043 | ₩10,244 | ₩10,043 | ₩10,244 | +2.00% | 2천 |
|---|
| 2026.03.13 | ₩10,177 | ₩10,446 | ₩10,151 | ₩10,419 | +2.37% | 3.8천 |
|---|
| 2026.03.12 | ₩10,057 | ₩10,365 | ₩10,057 | ₩10,365 | +3.07% | 3천 |
|---|
| 2026.03.11 | ₩9,963 | ₩10,084 | ₩9,882 | ₩9,976 | +0.13% | 1.2만 |
|---|
| 2026.03.10 | ₩9,829 | ₩9,909 | ₩9,654 | ₩9,909 | +0.82% | 1.3만 |
|---|
| 2026.03.09 | ₩10,459 | ₩10,459 | ₩9,802 | ₩9,815 | -6.15% | 1.1만 |
|---|
| 2026.03.06 | ₩9,909 | ₩10,057 | ₩9,882 | ₩10,003 | +0.95% | 6.9천 |
|---|
| 2026.03.05 | ₩9,359 | ₩9,641 | ₩9,333 | ₩9,534 | +1.86% | 2.8만 |
|---|
| 2026.03.04 | ₩9,225 | ₩9,292 | ₩9,225 | ₩9,266 | +0.44% | 2.4천 |
|---|
| 2026.03.03 | ₩9,400 | ₩9,400 | ₩9,252 | ₩9,279 | -1.28% | 500 |
|---|
| 2026.03.02 | ₩9,011 | ₩9,011 | ₩8,971 | ₩8,971 | -0.45% | 600 |
|---|
| 2026.02.27 | ₩9,239 | ₩9,239 | ₩9,132 | ₩9,132 | -1.16% | 2.7천 |
|---|
| 2026.02.26 | ₩8,957 | ₩9,132 | ₩8,930 | ₩8,971 | +0.15% | 7.4천 |
|---|
| 2026.02.25 | ₩9,132 | ₩9,132 | ₩9,024 | ₩9,024 | -1.17% | 1.5천 |
|---|
| 2026.02.24 | ₩9,091 | ₩9,091 | ₩9,091 | ₩9,091 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩9,279 | ₩9,279 | ₩9,266 | ₩9,279 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩9,091 | ₩9,091 | ₩8,930 | ₩8,930 | -1.77% | 1.7천 |
|---|
| 2026.02.19 | ₩9,172 | ₩9,172 | ₩9,064 | ₩9,064 | -1.17% | 7.8천 |
|---|
| 2026.02.18 | ₩8,944 | ₩9,038 | ₩8,944 | ₩9,038 | +1.05% | 500 |
|---|
| 2026.02.17 | ₩9,319 | ₩9,319 | ₩9,132 | ₩9,132 | -2.01% | 4.5천 |
|---|
| 2026.02.13 | ₩9,359 | ₩9,359 | ₩9,078 | ₩9,158 | -2.15% | 5.5천 |
|---|
| 2026.02.12 | ₩8,984 | ₩9,400 | ₩8,984 | ₩9,333 | +3.88% | 3.5천 |
|---|
| 2026.02.11 | ₩8,957 | ₩9,158 | ₩8,957 | ₩9,064 | +1.20% | 1.6만 |
|---|
| 2026.02.10 | ₩8,997 | ₩9,024 | ₩8,997 | ₩9,024 | +0.30% | 4천 |
|---|
| 2026.02.09 | ₩9,024 | ₩9,038 | ₩8,997 | ₩9,011 | -0.15% | 1.5만 |
|---|
| 2026.02.06 | ₩9,292 | ₩9,292 | ₩9,011 | ₩9,011 | -3.03% | 1.1만 |
|---|
| 2026.02.05 | ₩9,534 | ₩9,654 | ₩9,480 | ₩9,628 | +0.98% | 1.4만 |
|---|
| 2026.02.04 | ₩9,601 | ₩9,735 | ₩9,427 | ₩9,520 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩9,614 | ₩9,842 | ₩9,614 | ₩9,654 | +0.42% | 5.4천 |
|---|
| 2026.02.02 | ₩9,681 | ₩9,708 | ₩9,654 | ₩9,695 | +0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩9,708 | ₩9,949 | ₩9,708 | ₩9,856 | +1.52% | 2.8천 |
|---|
| 2026.01.29 | ₩9,748 | ₩9,802 | ₩9,681 | ₩9,681 | -0.69% | 8.8천 |
|---|
| 2026.01.28 | ₩9,601 | ₩9,668 | ₩9,534 | ₩9,641 | +0.42% | 2.2천 |
|---|
| 2026.01.27 | ₩9,574 | ₩9,641 | ₩9,574 | ₩9,587 | +0.14% | 900 |
|---|
| 2026.01.26 | ₩9,587 | ₩9,587 | ₩9,574 | ₩9,587 | 0.00% | 7.9천 |
|---|
| 2026.01.23 | ₩9,587 | ₩9,587 | ₩9,561 | ₩9,561 | -0.28% | 700 |
|---|
| 2026.01.22 | ₩9,292 | ₩9,373 | ₩9,292 | ₩9,373 | +0.87% | 400 |
|---|
| 2026.01.21 | ₩9,427 | ₩9,467 | ₩9,333 | ₩9,386 | -0.43% | 1.9천 |
|---|
| 2026.01.20 | ₩9,587 | ₩9,722 | ₩9,587 | ₩9,722 | +1.40% | 5.3천 |
|---|
| 2026.01.16 | ₩9,507 | ₩9,507 | ₩9,453 | ₩9,453 | -0.56% | 200 |
|---|
| 2026.01.15 | ₩9,427 | ₩9,427 | ₩9,333 | ₩9,400 | -0.28% | 2천 |
|---|
| 2026.01.14 | ₩9,681 | ₩9,681 | ₩9,628 | ₩9,628 | -0.55% | 100 |
|---|
| 2026.01.13 | ₩9,654 | ₩9,668 | ₩9,628 | ₩9,641 | -0.14% | 1.2천 |
|---|
| 2026.01.12 | ₩9,789 | ₩9,802 | ₩9,668 | ₩9,668 | -1.23% | 4.1천 |
|---|
| 2026.01.09 | ₩9,708 | ₩9,708 | ₩9,695 | ₩9,695 | -0.14% | 200 |
|---|
| 2026.01.08 | ₩9,869 | ₩9,882 | ₩9,842 | ₩9,856 | -0.14% | 1.2천 |
|---|
| 2026.01.07 | ₩9,789 | ₩9,936 | ₩9,789 | ₩9,936 | +1.51% | 700 |
|---|
| 2026.01.06 | ₩10,043 | ₩10,043 | ₩9,789 | ₩9,789 | -2.54% | 800 |
|---|
| 2026.01.05 | ₩10,204 | ₩10,204 | ₩10,043 | ₩10,084 | -1.18% | 1.2천 |
|---|
| 2026.01.02 | ₩10,486 | ₩10,486 | ₩10,365 | ₩10,365 | -1.15% | 3.3천 |
|---|
| 2025.12.31 | ₩10,499 | ₩10,620 | ₩10,499 | ₩10,620 | +1.15% | 1.7천 |
|---|
| 2025.12.30 | ₩10,352 | ₩10,405 | ₩10,352 | ₩10,405 | +0.52% | 100 |
|---|
| 2025.12.29 | ₩10,352 | ₩10,379 | ₩10,338 | ₩10,338 | -0.13% | 1.3천 |
|---|
| 2025.12.26 | ₩10,244 | ₩10,244 | ₩10,204 | ₩10,204 | -0.39% | 1천 |
|---|
| 2025.12.24 | ₩10,231 | ₩10,231 | ₩10,177 | ₩10,177 | -0.52% | 500 |
|---|
| 2025.12.23 | ₩10,379 | ₩10,379 | ₩10,379 | ₩10,379 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩10,325 | ₩10,338 | ₩10,285 | ₩10,325 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩10,513 | ₩10,513 | ₩10,513 | ₩10,513 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩10,566 | ₩10,674 | ₩10,566 | ₩10,647 | +0.76% | 2.2천 |
|---|
| 2025.12.17 | ₩10,513 | ₩10,781 | ₩10,486 | ₩10,781 | +2.55% | 1.1천 |
|---|
| 2025.12.16 | ₩10,633 | ₩10,727 | ₩10,633 | ₩10,660 | +0.25% | 3.6천 |
|---|
| 2025.12.15 | ₩10,405 | ₩10,566 | ₩10,405 | ₩10,539 | +1.29% | 1.4천 |
|---|
| 2025.12.12 | ₩10,258 | ₩10,499 | ₩10,258 | ₩10,499 | +2.35% | 2천 |
|---|
| 2025.12.11 | ₩10,365 | ₩10,365 | ₩10,218 | ₩10,218 | -1.42% | 1.8천 |
|---|
| 2025.12.10 | ₩10,714 | ₩10,714 | ₩10,405 | ₩10,405 | -2.88% | 2.4천 |
|---|
| 2025.12.09 | ₩10,727 | ₩10,808 | ₩10,660 | ₩10,808 | +0.75% | 4.1천 |
|---|
| 2025.12.08 | ₩10,700 | ₩10,808 | ₩10,687 | ₩10,808 | +1.00% | 2천 |
|---|
| 2025.12.05 | ₩10,620 | ₩10,687 | ₩10,620 | ₩10,687 | +0.63% | 100 |
|---|
| 2025.12.04 | ₩10,674 | ₩10,714 | ₩10,633 | ₩10,700 | +0.25% | 1.6천 |
|---|
| 2025.12.03 | ₩10,888 | ₩10,888 | ₩10,794 | ₩10,794 | -0.86% | 400 |
|---|
| 2025.12.02 | ₩10,942 | ₩10,942 | ₩10,942 | ₩10,942 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩10,942 | ₩10,942 | ₩10,741 | ₩10,875 | -0.61% | 1천 |
|---|
| 2025.11.28 | ₩10,794 | ₩10,794 | ₩10,714 | ₩10,727 | -0.62% | 2.1천 |
|---|
| 2025.11.26 | ₩10,875 | ₩10,875 | ₩10,714 | ₩10,821 | -0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩11,277 | ₩11,277 | ₩10,955 | ₩10,955 | -2.85% | 800 |
|---|
| 2025.11.24 | ₩11,599 | ₩11,599 | ₩11,344 | ₩11,371 | -1.97% | 1.1천 |
|---|
| 2025.11.21 | ₩11,974 | ₩11,974 | ₩11,465 | ₩11,612 | -3.02% | 4.5천 |
|---|
| 2025.11.20 | ₩11,465 | ₩12,175 | ₩11,398 | ₩12,175 | +6.20% | 1.5만 |
|---|
| 2025.11.19 | ₩11,760 | ₩11,840 | ₩11,719 | ₩11,787 | +0.23% | 1.3천 |
|---|
| 2025.11.18 | ₩12,014 | ₩12,014 | ₩11,733 | ₩11,800 | -1.79% | 2.6만 |
|---|
| 2025.11.17 | ₩11,492 | ₩11,934 | ₩11,492 | ₩11,907 | +3.62% | 5.2천 |
|---|
| 2025.11.14 | ₩11,451 | ₩11,492 | ₩11,451 | ₩11,492 | +0.35% | 2.7천 |
|---|
| 2025.11.13 | ₩11,237 | ₩11,438 | ₩11,210 | ₩11,438 | +1.79% | 8.4천 |
|---|
| 2025.11.12 | ₩10,995 | ₩11,009 | ₩10,969 | ₩11,009 | +0.12% | 600 |
|---|
| 2025.11.11 | ₩11,143 | ₩11,143 | ₩11,009 | ₩11,076 | -0.60% | 8.4천 |
|---|
| 2025.11.10 | ₩10,982 | ₩11,264 | ₩10,982 | ₩11,062 | +0.73% | 2.3천 |
|---|
| 2025.11.07 | ₩11,492 | ₩11,612 | ₩11,223 | ₩11,223 | -2.33% | 9.6천 |
|---|
| 2025.11.06 | ₩11,411 | ₩11,492 | ₩11,411 | ₩11,451 | +0.35% | 2.7천 |
|---|
| 2025.11.05 | ₩11,357 | ₩11,357 | ₩11,223 | ₩11,223 | -1.18% | 1.3천 |
|---|
| 2025.11.04 | ₩11,344 | ₩11,398 | ₩11,344 | ₩11,398 | +0.47% | 200 |
|---|
| 2025.11.03 | ₩11,223 | ₩11,223 | ₩11,210 | ₩11,210 | -0.12% | 200 |
|---|
| 2025.10.31 | ₩11,304 | ₩11,304 | ₩11,170 | ₩11,170 | -1.19% | 400 |
|---|
| 2025.10.30 | ₩11,156 | ₩11,304 | ₩11,156 | ₩11,304 | +1.32% | 500 |
|---|
| 2025.10.29 | ₩10,888 | ₩11,116 | ₩10,888 | ₩11,089 | +1.85% | 600 |
|---|
| 2025.10.28 | ₩10,928 | ₩10,928 | ₩10,861 | ₩10,928 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩10,700 | ₩10,727 | ₩10,700 | ₩10,727 | +0.25% | 400 |
|---|
| 2025.10.24 | ₩10,674 | ₩10,794 | ₩10,674 | ₩10,794 | +1.13% | 800 |
|---|
| 2025.10.23 | ₩11,103 | ₩11,103 | ₩10,928 | ₩10,928 | -1.57% | 300 |
|---|
| 2025.10.22 | ₩10,982 | ₩11,304 | ₩10,982 | ₩11,223 | +2.20% | 2.1천 |
|---|
| 2025.10.21 | ₩11,036 | ₩11,036 | ₩10,955 | ₩10,955 | -0.73% | 600 |
|---|
| 2025.10.20 | ₩11,143 | ₩11,143 | ₩11,049 | ₩11,049 | -0.84% | 1.1천 |
|---|
| 2025.10.17 | ₩11,357 | ₩11,492 | ₩11,290 | ₩11,290 | -0.59% | 1.5천 |
|---|
| 2025.10.16 | ₩11,009 | ₩11,357 | ₩11,009 | ₩11,357 | +3.17% | 2.7천 |
|---|
| 2025.10.15 | ₩10,928 | ₩11,129 | ₩10,928 | ₩11,103 | +1.60% | 1천 |
|---|
| 2025.10.14 | ₩11,451 | ₩11,451 | ₩11,089 | ₩11,089 | -3.16% | 500 |
|---|
| 2025.10.13 | ₩11,424 | ₩11,438 | ₩11,277 | ₩11,290 | -1.17% | 3.4천 |
|---|
| 2025.10.10 | ₩11,411 | ₩11,760 | ₩11,411 | ₩11,760 | +3.06% | 2천 |
|---|