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 | ₩8,613 | ₩8,613 | ₩8,532 | ₩8,559 | -0.62% | 1.7천 |
| 2026.10.08 | ₩8,747 | ₩8,760 | ₩8,640 | ₩8,640 | -1.23% | 1.6천 |
| 2026.10.07 | ₩8,720 | ₩8,734 | ₩8,667 | ₩8,693 | -0.31% | 3.8천 |
| 2026.10.06 | ₩8,345 | ₩8,425 | ₩8,345 | ₩8,425 | +0.96% | 800 |
| 2026.10.05 | ₩8,465 | ₩8,506 | ₩8,465 | ₩8,506 | +0.48% | 1.1천 |
| 2026.10.02 | ₩8,519 | ₩8,573 | ₩8,519 | ₩8,532 | +0.16% | 1.5천 |
| 2026.10.01 | ₩9,002 | ₩9,002 | ₩8,707 | ₩8,707 | -3.28% | 3.6천 |
| 2026.09.30 | ₩8,868 | ₩8,868 | ₩8,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,868 |
| 0.00% |
| 6.4천 |
| 2026.09.29 | ₩8,841 | ₩8,868 | ₩8,801 | ₩8,801 | -0.46% | 1.3천 |
|---|
| 2026.09.28 | ₩8,841 | ₩8,841 | ₩8,734 | ₩8,774 | -0.76% | 7.1천 |
|---|
| 2026.09.25 | ₩8,720 | ₩8,720 | ₩8,640 | ₩8,640 | -0.92% | 300 |
|---|
| 2026.09.24 | ₩8,640 | ₩8,760 | ₩8,640 | ₩8,680 | +0.47% | 2.2천 |
|---|
| 2026.09.23 | ₩8,506 | ₩8,613 | ₩8,506 | ₩8,613 | +1.26% | 300 |
|---|
| 2026.09.22 | ₩8,599 | ₩8,599 | ₩8,506 | ₩8,546 | -0.62% | 1.4천 |
|---|
| 2026.09.21 | ₩8,546 | ₩8,599 | ₩8,546 | ₩8,599 | +0.63% | 2.7천 |
|---|
| 2026.09.18 | ₩8,680 | ₩8,680 | ₩8,667 | ₩8,667 | -0.15% | 200 |
|---|
| 2026.09.17 | ₩8,506 | ₩8,586 | ₩8,506 | ₩8,586 | +0.95% | 4.5천 |
|---|
| 2026.09.16 | ₩8,492 | ₩8,854 | ₩8,492 | ₩8,707 | +2.53% | 4.1천 |
|---|
| 2026.09.15 | ₩8,532 | ₩8,613 | ₩8,532 | ₩8,613 | +0.94% | 4.8천 |
|---|
| 2026.09.14 | ₩8,532 | ₩8,532 | ₩8,465 | ₩8,506 | -0.31% | 1.4천 |
|---|
| 2026.09.11 | ₩8,398 | ₩8,398 | ₩8,331 | ₩8,345 | -0.64% | 1.2만 |
|---|
| 2026.09.10 | ₩8,425 | ₩8,506 | ₩8,425 | ₩8,506 | +0.96% | 5.5천 |
|---|
| 2026.09.09 | ₩8,291 | ₩8,345 | ₩8,291 | ₩8,345 | +0.65% | 1.3천 |
|---|
| 2026.09.08 | ₩8,076 | ₩8,157 | ₩8,076 | ₩8,157 | +1.00% | 1.8천 |
|---|
| 2026.09.04 | ₩8,063 | ₩8,063 | ₩8,023 | ₩8,036 | -0.33% | 1.5만 |
|---|
| 2026.09.03 | ₩8,103 | ₩8,143 | ₩8,076 | ₩8,076 | -0.33% | 1.6천 |
|---|
| 2026.09.02 | ₩8,237 | ₩8,237 | ₩8,197 | ₩8,210 | -0.33% | 1.4천 |
|---|
| 2026.09.01 | ₩8,291 | ₩8,345 | ₩8,251 | ₩8,345 | +0.65% | 2.3만 |
|---|
| 2026.08.31 | ₩8,063 | ₩8,184 | ₩8,063 | ₩8,143 | +1.00% | 1.8만 |
|---|
| 2026.08.28 | ₩7,969 | ₩8,063 | ₩7,969 | ₩8,063 | +1.18% | 3.4천 |
|---|
| 2026.08.27 | ₩7,888 | ₩7,888 | ₩7,848 | ₩7,875 | -0.17% | 1.1만 |
|---|
| 2026.08.26 | ₩7,888 | ₩7,888 | ₩7,862 | ₩7,888 | 0.00% | 7.4천 |
|---|
| 2026.08.25 | ₩7,982 | ₩8,009 | ₩7,982 | ₩7,982 | 0.00% | 9.6천 |
|---|
| 2026.08.24 | ₩7,888 | ₩7,982 | ₩7,888 | ₩7,969 | +1.02% | 1.5천 |
|---|
| 2026.08.21 | ₩7,781 | ₩7,862 | ₩7,781 | ₩7,848 | +0.86% | 2.7천 |
|---|
| 2026.08.20 | ₩7,795 | ₩7,915 | ₩7,795 | ₩7,915 | +1.55% | 600 |
|---|
| 2026.08.19 | ₩7,701 | ₩7,795 | ₩7,674 | ₩7,795 | +1.22% | 1.3천 |
|---|
| 2026.08.18 | ₩7,674 | ₩7,741 | ₩7,660 | ₩7,741 | +0.87% | 400 |
|---|
| 2026.08.17 | ₩7,513 | ₩7,513 | ₩7,486 | ₩7,499 | -0.18% | 2.1천 |
|---|
| 2026.08.14 | ₩7,446 | ₩7,499 | ₩7,446 | ₩7,473 | +0.36% | 5.7천 |
|---|
| 2026.08.13 | ₩7,540 | ₩7,540 | ₩7,499 | ₩7,513 | -0.36% | 800 |
|---|
| 2026.08.12 | ₩7,526 | ₩7,566 | ₩7,526 | ₩7,566 | +0.53% | 4.6천 |
|---|
| 2026.08.11 | ₩7,607 | ₩7,634 | ₩7,566 | ₩7,634 | +0.35% | 3천 |
|---|
| 2026.08.10 | ₩7,620 | ₩7,687 | ₩7,620 | ₩7,674 | +0.70% | 31.5만 |
|---|
| 2026.08.07 | ₩7,701 | ₩7,701 | ₩7,607 | ₩7,620 | -1.05% | 5.3천 |
|---|
| 2026.08.06 | ₩7,808 | ₩7,808 | ₩7,808 | ₩7,808 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩7,647 | ₩7,754 | ₩7,647 | ₩7,754 | +1.40% | 600 |
|---|
| 2026.08.04 | ₩7,795 | ₩7,795 | ₩7,674 | ₩7,674 | -1.55% | 7.8천 |
|---|
| 2026.08.03 | ₩8,049 | ₩8,049 | ₩7,956 | ₩7,956 | -1.17% | 1.5만 |
|---|
| 2026.07.31 | ₩8,251 | ₩8,251 | ₩8,116 | ₩8,116 | -1.63% | 3.7천 |
|---|
| 2026.07.30 | ₩8,277 | ₩8,277 | ₩8,103 | ₩8,103 | -2.11% | 300 |
|---|
| 2026.07.29 | ₩7,969 | ₩8,251 | ₩7,969 | ₩8,251 | +3.54% | 900 |
|---|
| 2026.07.28 | ₩7,969 | ₩7,969 | ₩7,969 | ₩7,969 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩8,023 | ₩8,023 | ₩7,982 | ₩7,982 | -0.50% | 200 |
|---|
| 2026.07.24 | ₩8,009 | ₩8,023 | ₩8,009 | ₩8,023 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩8,063 | ₩8,157 | ₩8,063 | ₩8,103 | +0.50% | 1.7천 |
|---|
| 2026.07.22 | ₩8,009 | ₩8,023 | ₩8,009 | ₩8,023 | +0.17% | 9.7천 |
|---|
| 2026.07.21 | ₩8,116 | ₩8,116 | ₩8,023 | ₩8,023 | -1.16% | 900 |
|---|
| 2026.07.20 | ₩8,049 | ₩8,197 | ₩8,049 | ₩8,197 | +1.83% | 1.5만 |
|---|
| 2026.07.17 | ₩8,036 | ₩8,090 | ₩8,036 | ₩8,049 | +0.17% | 2.6천 |
|---|
| 2026.07.16 | ₩7,915 | ₩7,969 | ₩7,915 | ₩7,969 | +0.68% | 600 |
|---|
| 2026.07.15 | ₩7,996 | ₩8,076 | ₩7,982 | ₩8,036 | +0.50% | 4.6천 |
|---|
| 2026.07.14 | ₩7,982 | ₩8,063 | ₩7,982 | ₩8,036 | +0.67% | 700 |
|---|
| 2026.07.13 | ₩8,063 | ₩8,143 | ₩8,063 | ₩8,103 | +0.50% | 1.5천 |
|---|
| 2026.07.10 | ₩8,009 | ₩8,076 | ₩7,996 | ₩7,996 | -0.17% | 7.4천 |
|---|
| 2026.07.09 | ₩8,090 | ₩8,116 | ₩7,982 | ₩8,009 | -1.00% | 3.7천 |
|---|
| 2026.07.08 | ₩8,184 | ₩8,331 | ₩8,170 | ₩8,210 | +0.33% | 4.6천 |
|---|
| 2026.07.07 | ₩8,036 | ₩8,090 | ₩7,996 | ₩8,049 | +0.17% | 7.9천 |
|---|
| 2026.07.06 | ₩7,835 | ₩7,862 | ₩7,835 | ₩7,862 | +0.34% | 1만 |
|---|
| 2026.07.02 | ₩8,063 | ₩8,063 | ₩7,942 | ₩7,942 | -1.50% | 300 |
|---|
| 2026.07.01 | ₩7,727 | ₩7,835 | ₩7,714 | ₩7,835 | +1.39% | 2.3만 |
|---|
| 2026.06.30 | ₩7,741 | ₩7,741 | ₩7,701 | ₩7,701 | -0.52% | 700 |
|---|
| 2026.06.29 | ₩7,888 | ₩7,888 | ₩7,835 | ₩7,835 | -0.68% | 400 |
|---|
| 2026.06.26 | ₩7,875 | ₩7,888 | ₩7,848 | ₩7,875 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩7,862 | ₩7,888 | ₩7,701 | ₩7,848 | -0.17% | 1만 |
|---|
| 2026.06.24 | ₩7,942 | ₩7,982 | ₩7,875 | ₩7,942 | 0.00% | 3.8천 |
|---|
| 2026.06.23 | ₩8,076 | ₩8,116 | ₩7,996 | ₩8,116 | +0.50% | 3.2천 |
|---|
| 2026.06.22 | ₩7,956 | ₩7,969 | ₩7,915 | ₩7,929 | -0.34% | 7.1천 |
|---|
| 2026.06.18 | ₩8,009 | ₩8,090 | ₩7,956 | ₩7,969 | -0.50% | 9.1천 |
|---|
| 2026.06.17 | ₩7,875 | ₩8,170 | ₩7,821 | ₩8,170 | +3.75% | 3.8천 |
|---|
| 2026.06.16 | ₩7,835 | ₩7,969 | ₩7,835 | ₩7,969 | +1.71% | 1천 |
|---|
| 2026.06.15 | ₩7,741 | ₩7,915 | ₩7,741 | ₩7,915 | +2.25% | 2만 |
|---|
| 2026.06.12 | ₩8,116 | ₩8,116 | ₩7,888 | ₩7,956 | -1.98% | 4.4만 |
|---|
| 2026.06.11 | ₩8,345 | ₩8,385 | ₩8,090 | ₩8,090 | -3.05% | 1.2천 |
|---|
| 2026.06.10 | ₩8,210 | ₩8,506 | ₩8,184 | ₩8,506 | +3.59% | 2.5천 |
|---|
| 2026.06.09 | ₩8,103 | ₩8,599 | ₩8,103 | ₩8,277 | +2.15% | 4.4만 |
|---|
| 2026.06.08 | ₩8,331 | ₩8,398 | ₩8,331 | ₩8,398 | +0.81% | 4.3천 |
|---|
| 2026.06.05 | ₩8,251 | ₩8,412 | ₩8,237 | ₩8,412 | +1.95% | 2.2천 |
|---|
| 2026.06.04 | ₩8,170 | ₩8,197 | ₩8,090 | ₩8,116 | -0.66% | 1.8만 |
|---|
| 2026.06.03 | ₩8,170 | ₩8,170 | ₩8,170 | ₩8,170 | 0.00% | 1.9천 |
|---|
| 2026.06.02 | ₩8,251 | ₩8,251 | ₩8,157 | ₩8,157 | -1.14% | 26.7만 |
|---|
| 2026.06.01 | ₩8,318 | ₩8,318 | ₩8,277 | ₩8,304 | -0.16% | 700 |
|---|
| 2026.05.29 | ₩8,318 | ₩8,318 | ₩8,251 | ₩8,291 | -0.32% | 2.5천 |
|---|
| 2026.05.28 | ₩8,465 | ₩8,465 | ₩8,264 | ₩8,304 | -1.90% | 1.7천 |
|---|
| 2026.05.27 | ₩8,291 | ₩8,318 | ₩8,277 | ₩8,318 | +0.32% | 6.1천 |
|---|
| 2026.05.26 | ₩8,371 | ₩8,371 | ₩8,264 | ₩8,277 | -1.12% | 4.7천 |
|---|
| 2026.05.22 | ₩8,559 | ₩8,613 | ₩8,492 | ₩8,519 | -0.47% | 1만 |
|---|
| 2026.05.21 | ₩8,881 | ₩8,881 | ₩8,626 | ₩8,653 | -2.57% | 9.3천 |
|---|
| 2026.05.20 | ₩8,948 | ₩8,948 | ₩8,667 | ₩8,693 | -2.85% | 2.1만 |
|---|
| 2026.05.19 | ₩9,069 | ₩9,069 | ₩8,962 | ₩9,029 | -0.44% | 8.7천 |
|---|
| 2026.05.18 | ₩8,801 | ₩8,895 | ₩8,801 | ₩8,854 | +0.61% | 2.1만 |
|---|
| 2026.05.15 | ₩8,801 | ₩8,854 | ₩8,747 | ₩8,787 | -0.15% | 1.4천 |
|---|
| 2026.05.14 | ₩8,532 | ₩8,546 | ₩8,506 | ₩8,532 | 0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩8,667 | ₩8,667 | ₩8,573 | ₩8,613 | -0.62% | 600 |
|---|
| 2026.05.12 | ₩8,640 | ₩8,734 | ₩8,559 | ₩8,559 | -0.93% | 2.6천 |
|---|
| 2026.05.11 | ₩8,398 | ₩8,452 | ₩8,385 | ₩8,452 | +0.64% | 800 |
|---|
| 2026.05.08 | ₩8,452 | ₩8,452 | ₩8,385 | ₩8,398 | -0.63% | 900 |
|---|
| 2026.05.07 | ₩8,304 | ₩8,479 | ₩8,304 | ₩8,479 | +2.10% | 1.3천 |
|---|
| 2026.05.06 | ₩8,331 | ₩8,371 | ₩8,237 | ₩8,237 | -1.13% | 1.2천 |
|---|
| 2026.05.05 | ₩8,653 | ₩8,653 | ₩8,573 | ₩8,573 | -0.93% | 600 |
|---|
| 2026.05.04 | ₩8,734 | ₩8,854 | ₩8,734 | ₩8,787 | +0.61% | 1천 |
|---|
| 2026.05.01 | ₩8,640 | ₩8,693 | ₩8,640 | ₩8,680 | +0.47% | 1.6만 |
|---|
| 2026.04.30 | ₩8,814 | ₩8,814 | ₩8,667 | ₩8,667 | -1.67% | 1.1천 |
|---|
| 2026.04.29 | ₩8,868 | ₩9,029 | ₩8,854 | ₩8,975 | +1.21% | 2.2만 |
|---|
| 2026.04.28 | ₩8,667 | ₩8,881 | ₩8,667 | ₩8,854 | +2.17% | 1.7만 |
|---|
| 2026.04.27 | ₩8,599 | ₩8,707 | ₩8,599 | ₩8,667 | +0.78% | 1.7만 |
|---|
| 2026.04.24 | ₩8,680 | ₩8,680 | ₩8,626 | ₩8,653 | -0.31% | 700 |
|---|
| 2026.04.23 | ₩8,707 | ₩8,774 | ₩8,693 | ₩8,707 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩8,734 | ₩8,734 | ₩8,680 | ₩8,680 | -0.61% | 8천 |
|---|
| 2026.04.21 | ₩8,452 | ₩8,613 | ₩8,345 | ₩8,613 | +1.90% | 4.2천 |
|---|
| 2026.04.20 | ₩8,573 | ₩8,586 | ₩8,519 | ₩8,519 | -0.63% | 7.5천 |
|---|
| 2026.04.17 | ₩8,734 | ₩8,734 | ₩8,519 | ₩8,626 | -1.23% | 5.9천 |
|---|
| 2026.04.16 | ₩8,921 | ₩9,002 | ₩8,921 | ₩8,989 | +0.75% | 3천 |
|---|
| 2026.04.15 | ₩9,042 | ₩9,042 | ₩9,002 | ₩9,002 | -0.45% | 5.6천 |
|---|
| 2026.04.14 | ₩8,935 | ₩8,975 | ₩8,935 | ₩8,975 | +0.45% | 2만 |
|---|
| 2026.04.13 | ₩9,257 | ₩9,270 | ₩9,042 | ₩9,042 | -2.32% | 3.5천 |
|---|
| 2026.04.10 | ₩9,230 | ₩9,243 | ₩9,190 | ₩9,243 | +0.15% | 3.6천 |
|---|
| 2026.04.09 | ₩9,230 | ₩9,230 | ₩9,150 | ₩9,176 | -0.58% | 400 |
|---|
| 2026.04.08 | ₩9,163 | ₩9,257 | ₩9,042 | ₩9,217 | +0.59% | 5.8만 |
|---|
| 2026.04.07 | ₩9,861 | ₩9,914 | ₩9,780 | ₩9,780 | -0.82% | 7.4만 |
|---|
| 2026.04.06 | ₩9,807 | ₩9,807 | ₩9,780 | ₩9,807 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩10,075 | ₩10,075 | ₩9,887 | ₩9,887 | -1.86% | 2.6천 |
|---|
| 2026.04.01 | ₩9,901 | ₩9,901 | ₩9,753 | ₩9,887 | -0.14% | 1.9천 |
|---|
| 2026.03.31 | ₩10,384 | ₩10,437 | ₩10,048 | ₩10,048 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩10,344 | ₩10,706 | ₩10,344 | ₩10,665 | +3.11% | 5천 |
|---|
| 2026.03.27 | ₩10,370 | ₩10,531 | ₩10,276 | ₩10,504 | +1.29% | 8.3천 |
|---|
| 2026.03.26 | ₩10,129 | ₩10,169 | ₩9,914 | ₩10,169 | +0.40% | 6.7천 |
|---|
| 2026.03.25 | ₩9,914 | ₩10,035 | ₩9,887 | ₩9,901 | -0.14% | 8.7천 |
|---|
| 2026.03.24 | ₩10,357 | ₩10,357 | ₩10,129 | ₩10,129 | -2.20% | 1.6만 |
|---|
| 2026.03.23 | ₩10,317 | ₩10,330 | ₩9,941 | ₩10,263 | -0.52% | 9.3천 |
|---|
| 2026.03.20 | ₩10,397 | ₩10,719 | ₩10,397 | ₩10,692 | +2.84% | 5.8천 |
|---|
| 2026.03.19 | ₩10,531 | ₩10,531 | ₩10,196 | ₩10,223 | -2.93% | 1.4만 |
|---|
| 2026.03.18 | ₩10,075 | ₩10,263 | ₩10,075 | ₩10,263 | +1.86% | 3.2천 |
|---|
| 2026.03.17 | ₩10,062 | ₩10,089 | ₩10,008 | ₩10,089 | +0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩10,048 | ₩10,250 | ₩10,048 | ₩10,250 | +2.00% | 2천 |
|---|
| 2026.03.13 | ₩10,183 | ₩10,451 | ₩10,156 | ₩10,424 | +2.37% | 3.8천 |
|---|
| 2026.03.12 | ₩10,062 | ₩10,370 | ₩10,062 | ₩10,370 | +3.07% | 3천 |
|---|
| 2026.03.11 | ₩9,968 | ₩10,089 | ₩9,887 | ₩9,981 | +0.13% | 1.2만 |
|---|
| 2026.03.10 | ₩9,834 | ₩9,914 | ₩9,659 | ₩9,914 | +0.82% | 1.3만 |
|---|
| 2026.03.09 | ₩10,464 | ₩10,464 | ₩9,807 | ₩9,820 | -6.15% | 1.1만 |
|---|
| 2026.03.06 | ₩9,914 | ₩10,062 | ₩9,887 | ₩10,008 | +0.95% | 6.9천 |
|---|
| 2026.03.05 | ₩9,364 | ₩9,646 | ₩9,337 | ₩9,539 | +1.86% | 2.8만 |
|---|
| 2026.03.04 | ₩9,230 | ₩9,297 | ₩9,230 | ₩9,270 | +0.44% | 2.4천 |
|---|
| 2026.03.03 | ₩9,404 | ₩9,404 | ₩9,257 | ₩9,284 | -1.28% | 500 |
|---|
| 2026.03.02 | ₩9,015 | ₩9,015 | ₩8,975 | ₩8,975 | -0.45% | 600 |
|---|
| 2026.02.27 | ₩9,243 | ₩9,243 | ₩9,136 | ₩9,136 | -1.16% | 2.7천 |
|---|
| 2026.02.26 | ₩8,962 | ₩9,136 | ₩8,935 | ₩8,975 | +0.15% | 7.4천 |
|---|
| 2026.02.25 | ₩9,136 | ₩9,136 | ₩9,029 | ₩9,029 | -1.17% | 1.5천 |
|---|
| 2026.02.24 | ₩9,096 | ₩9,096 | ₩9,096 | ₩9,096 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩9,284 | ₩9,284 | ₩9,270 | ₩9,284 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩9,096 | ₩9,096 | ₩8,935 | ₩8,935 | -1.77% | 1.7천 |
|---|
| 2026.02.19 | ₩9,176 | ₩9,176 | ₩9,069 | ₩9,069 | -1.17% | 7.8천 |
|---|
| 2026.02.18 | ₩8,948 | ₩9,042 | ₩8,948 | ₩9,042 | +1.05% | 500 |
|---|
| 2026.02.17 | ₩9,324 | ₩9,324 | ₩9,136 | ₩9,136 | -2.01% | 4.5천 |
|---|
| 2026.02.13 | ₩9,364 | ₩9,364 | ₩9,082 | ₩9,163 | -2.15% | 5.5천 |
|---|
| 2026.02.12 | ₩8,989 | ₩9,404 | ₩8,989 | ₩9,337 | +3.88% | 3.5천 |
|---|
| 2026.02.11 | ₩8,962 | ₩9,163 | ₩8,962 | ₩9,069 | +1.20% | 1.6만 |
|---|
| 2026.02.10 | ₩9,002 | ₩9,029 | ₩9,002 | ₩9,029 | +0.30% | 4천 |
|---|
| 2026.02.09 | ₩9,029 | ₩9,042 | ₩9,002 | ₩9,015 | -0.15% | 1.5만 |
|---|
| 2026.02.06 | ₩9,297 | ₩9,297 | ₩9,015 | ₩9,015 | -3.03% | 1.1만 |
|---|
| 2026.02.05 | ₩9,539 | ₩9,659 | ₩9,485 | ₩9,632 | +0.98% | 1.4만 |
|---|
| 2026.02.04 | ₩9,606 | ₩9,740 | ₩9,431 | ₩9,525 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩9,619 | ₩9,847 | ₩9,619 | ₩9,659 | +0.42% | 5.4천 |
|---|
| 2026.02.02 | ₩9,686 | ₩9,713 | ₩9,659 | ₩9,700 | +0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩9,713 | ₩9,954 | ₩9,713 | ₩9,861 | +1.52% | 2.8천 |
|---|
| 2026.01.29 | ₩9,753 | ₩9,807 | ₩9,686 | ₩9,686 | -0.69% | 8.8천 |
|---|
| 2026.01.28 | ₩9,606 | ₩9,673 | ₩9,539 | ₩9,646 | +0.42% | 2.2천 |
|---|
| 2026.01.27 | ₩9,579 | ₩9,646 | ₩9,579 | ₩9,592 | +0.14% | 900 |
|---|
| 2026.01.26 | ₩9,592 | ₩9,592 | ₩9,579 | ₩9,592 | 0.00% | 7.9천 |
|---|
| 2026.01.23 | ₩9,592 | ₩9,592 | ₩9,565 | ₩9,565 | -0.28% | 700 |
|---|
| 2026.01.22 | ₩9,297 | ₩9,378 | ₩9,297 | ₩9,378 | +0.87% | 400 |
|---|
| 2026.01.21 | ₩9,431 | ₩9,471 | ₩9,337 | ₩9,391 | -0.43% | 1.9천 |
|---|
| 2026.01.20 | ₩9,592 | ₩9,726 | ₩9,592 | ₩9,726 | +1.40% | 5.3천 |
|---|
| 2026.01.16 | ₩9,512 | ₩9,512 | ₩9,458 | ₩9,458 | -0.56% | 200 |
|---|
| 2026.01.15 | ₩9,431 | ₩9,431 | ₩9,337 | ₩9,404 | -0.28% | 2천 |
|---|
| 2026.01.14 | ₩9,686 | ₩9,686 | ₩9,632 | ₩9,632 | -0.55% | 100 |
|---|
| 2026.01.13 | ₩9,659 | ₩9,673 | ₩9,632 | ₩9,646 | -0.14% | 1.2천 |
|---|
| 2026.01.12 | ₩9,793 | ₩9,807 | ₩9,673 | ₩9,673 | -1.23% | 4.1천 |
|---|
| 2026.01.09 | ₩9,713 | ₩9,713 | ₩9,700 | ₩9,700 | -0.14% | 200 |
|---|
| 2026.01.08 | ₩9,874 | ₩9,887 | ₩9,847 | ₩9,861 | -0.14% | 1.2천 |
|---|
| 2026.01.07 | ₩9,793 | ₩9,941 | ₩9,793 | ₩9,941 | +1.51% | 700 |
|---|
| 2026.01.06 | ₩10,048 | ₩10,048 | ₩9,793 | ₩9,793 | -2.54% | 800 |
|---|
| 2026.01.05 | ₩10,209 | ₩10,209 | ₩10,048 | ₩10,089 | -1.18% | 1.2천 |
|---|
| 2026.01.02 | ₩10,491 | ₩10,491 | ₩10,370 | ₩10,370 | -1.15% | 3.3천 |
|---|
| 2025.12.31 | ₩10,504 | ₩10,625 | ₩10,504 | ₩10,625 | +1.15% | 1.7천 |
|---|
| 2025.12.30 | ₩10,357 | ₩10,411 | ₩10,357 | ₩10,411 | +0.52% | 100 |
|---|
| 2025.12.29 | ₩10,357 | ₩10,384 | ₩10,344 | ₩10,344 | -0.13% | 1.3천 |
|---|
| 2025.12.26 | ₩10,250 | ₩10,250 | ₩10,209 | ₩10,209 | -0.39% | 1천 |
|---|
| 2025.12.24 | ₩10,236 | ₩10,236 | ₩10,183 | ₩10,183 | -0.52% | 500 |
|---|
| 2025.12.23 | ₩10,384 | ₩10,384 | ₩10,384 | ₩10,384 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩10,330 | ₩10,344 | ₩10,290 | ₩10,330 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩10,518 | ₩10,518 | ₩10,518 | ₩10,518 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩10,572 | ₩10,679 | ₩10,572 | ₩10,652 | +0.76% | 2.2천 |
|---|
| 2025.12.17 | ₩10,518 | ₩10,786 | ₩10,491 | ₩10,786 | +2.55% | 1.1천 |
|---|
| 2025.12.16 | ₩10,639 | ₩10,733 | ₩10,639 | ₩10,665 | +0.25% | 3.6천 |
|---|
| 2025.12.15 | ₩10,411 | ₩10,572 | ₩10,411 | ₩10,545 | +1.29% | 1.4천 |
|---|
| 2025.12.12 | ₩10,263 | ₩10,504 | ₩10,263 | ₩10,504 | +2.35% | 2천 |
|---|
| 2025.12.11 | ₩10,370 | ₩10,370 | ₩10,223 | ₩10,223 | -1.42% | 1.8천 |
|---|
| 2025.12.10 | ₩10,719 | ₩10,719 | ₩10,411 | ₩10,411 | -2.88% | 2.4천 |
|---|
| 2025.12.09 | ₩10,733 | ₩10,813 | ₩10,665 | ₩10,813 | +0.75% | 4.1천 |
|---|
| 2025.12.08 | ₩10,706 | ₩10,813 | ₩10,692 | ₩10,813 | +1.00% | 2천 |
|---|
| 2025.12.05 | ₩10,625 | ₩10,692 | ₩10,625 | ₩10,692 | +0.63% | 100 |
|---|
| 2025.12.04 | ₩10,679 | ₩10,719 | ₩10,639 | ₩10,706 | +0.25% | 1.6천 |
|---|
| 2025.12.03 | ₩10,894 | ₩10,894 | ₩10,800 | ₩10,800 | -0.86% | 400 |
|---|
| 2025.12.02 | ₩10,947 | ₩10,947 | ₩10,947 | ₩10,947 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩10,947 | ₩10,947 | ₩10,746 | ₩10,880 | -0.61% | 1천 |
|---|
| 2025.11.28 | ₩10,800 | ₩10,800 | ₩10,719 | ₩10,733 | -0.62% | 2.1천 |
|---|
| 2025.11.26 | ₩10,880 | ₩10,880 | ₩10,719 | ₩10,826 | -0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩11,283 | ₩11,283 | ₩10,961 | ₩10,961 | -2.85% | 800 |
|---|
| 2025.11.24 | ₩11,605 | ₩11,605 | ₩11,350 | ₩11,377 | -1.97% | 1.1천 |
|---|
| 2025.11.21 | ₩11,980 | ₩11,980 | ₩11,470 | ₩11,618 | -3.02% | 4.5천 |
|---|
| 2025.11.20 | ₩11,470 | ₩12,181 | ₩11,403 | ₩12,181 | +6.20% | 1.5만 |
|---|
| 2025.11.19 | ₩11,766 | ₩11,846 | ₩11,725 | ₩11,792 | +0.23% | 1.3천 |
|---|
| 2025.11.18 | ₩12,020 | ₩12,020 | ₩11,739 | ₩11,806 | -1.79% | 2.6만 |
|---|
| 2025.11.17 | ₩11,497 | ₩11,940 | ₩11,497 | ₩11,913 | +3.62% | 5.2천 |
|---|
| 2025.11.14 | ₩11,457 | ₩11,497 | ₩11,457 | ₩11,497 | +0.35% | 2.7천 |
|---|
| 2025.11.13 | ₩11,242 | ₩11,444 | ₩11,216 | ₩11,444 | +1.79% | 8.4천 |
|---|
| 2025.11.12 | ₩11,001 | ₩11,014 | ₩10,974 | ₩11,014 | +0.12% | 600 |
|---|
| 2025.11.11 | ₩11,148 | ₩11,148 | ₩11,014 | ₩11,081 | -0.60% | 8.4천 |
|---|
| 2025.11.10 | ₩10,987 | ₩11,269 | ₩10,987 | ₩11,068 | +0.73% | 2.3천 |
|---|
| 2025.11.07 | ₩11,497 | ₩11,618 | ₩11,229 | ₩11,229 | -2.33% | 9.6천 |
|---|
| 2025.11.06 | ₩11,417 | ₩11,497 | ₩11,417 | ₩11,457 | +0.35% | 2.7천 |
|---|
| 2025.11.05 | ₩11,363 | ₩11,363 | ₩11,229 | ₩11,229 | -1.18% | 1.3천 |
|---|
| 2025.11.04 | ₩11,350 | ₩11,403 | ₩11,350 | ₩11,403 | +0.47% | 200 |
|---|
| 2025.11.03 | ₩11,229 | ₩11,229 | ₩11,216 | ₩11,216 | -0.12% | 200 |
|---|
| 2025.10.31 | ₩11,309 | ₩11,309 | ₩11,175 | ₩11,175 | -1.19% | 400 |
|---|
| 2025.10.30 | ₩11,162 | ₩11,309 | ₩11,162 | ₩11,309 | +1.32% | 500 |
|---|
| 2025.10.29 | ₩10,894 | ₩11,122 | ₩10,894 | ₩11,095 | +1.85% | 600 |
|---|
| 2025.10.28 | ₩10,934 | ₩10,934 | ₩10,867 | ₩10,934 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩10,706 | ₩10,733 | ₩10,706 | ₩10,733 | +0.25% | 400 |
|---|
| 2025.10.24 | ₩10,679 | ₩10,800 | ₩10,679 | ₩10,800 | +1.13% | 800 |
|---|
| 2025.10.23 | ₩11,108 | ₩11,108 | ₩10,934 | ₩10,934 | -1.57% | 300 |
|---|
| 2025.10.22 | ₩10,987 | ₩11,309 | ₩10,987 | ₩11,229 | +2.20% | 2.1천 |
|---|
| 2025.10.21 | ₩11,041 | ₩11,041 | ₩10,961 | ₩10,961 | -0.73% | 600 |
|---|
| 2025.10.20 | ₩11,148 | ₩11,148 | ₩11,055 | ₩11,055 | -0.84% | 1.1천 |
|---|
| 2025.10.17 | ₩11,363 | ₩11,497 | ₩11,296 | ₩11,296 | -0.59% | 1.5천 |
|---|
| 2025.10.16 | ₩11,014 | ₩11,363 | ₩11,014 | ₩11,363 | +3.17% | 2.7천 |
|---|
| 2025.10.15 | ₩10,934 | ₩11,135 | ₩10,934 | ₩11,108 | +1.60% | 1천 |
|---|
| 2025.10.14 | ₩11,457 | ₩11,457 | ₩11,095 | ₩11,095 | -3.16% | 500 |
|---|
| 2025.10.13 | ₩11,430 | ₩11,444 | ₩11,283 | ₩11,296 | -1.17% | 3.4천 |
|---|
| 2025.10.10 | ₩11,417 | ₩11,766 | ₩11,417 | ₩11,766 | +3.06% | 2천 |
|---|