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 | ₩8,462 | ₩8,757 | ₩8,341 | ₩8,556 | +1.11% | 9천 |
| 2026.09.28–2026.10.02 | ₩8,838 | ₩8,999 | ₩8,516 | ₩8,529 | -3.49% | 2만 |
| 2026.09.21–2026.09.25 | ₩8,543 | ₩8,757 | ₩8,502 | ₩8,636 | +1.10% | 6.9천 |
| 2026.09.14–2026.09.18 | ₩8,529 | ₩8,851 | ₩8,462 | ₩8,663 | +1.57% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩8,073 | ₩8,502 | ₩8,073 | ₩8,341 | +3.32% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩8,060 | ₩8,341 | ₩8,020 | ₩8,033 | -0.33% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩7,885 | ₩8,060 | ₩7,845 | ₩8,060 | +2.21% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩7,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,912 |
| ₩7,483 |
| ₩7,845 |
| +4.46% |
| 7.1천 |
| 2026.08.10–2026.08.14 | ₩7,617 | ₩7,684 | ₩7,443 | ₩7,470 | -1.94% | 32.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,046 | ₩8,046 | ₩7,604 | ₩7,617 | -5.33% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,020 | ₩8,274 | ₩7,966 | ₩8,113 | +1.17% | 6천 |
|---|
| 2026.07.20–2026.07.24 | ₩8,046 | ₩8,194 | ₩8,006 | ₩8,020 | -0.33% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,060 | ₩8,140 | ₩7,912 | ₩8,046 | -0.17% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,832 | ₩8,328 | ₩7,832 | ₩7,993 | +2.05% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,885 | ₩8,060 | ₩7,698 | ₩7,939 | +0.68% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,953 | ₩8,113 | ₩7,698 | ₩7,872 | -1.01% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,738 | ₩8,167 | ₩7,738 | ₩7,966 | +2.95% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,328 | ₩8,596 | ₩7,885 | ₩7,953 | -4.51% | 9.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,315 | ₩8,409 | ₩8,087 | ₩8,409 | +1.13% | 28.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,368 | ₩8,462 | ₩8,248 | ₩8,288 | -0.96% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,797 | ₩9,066 | ₩8,489 | ₩8,516 | -3.20% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,395 | ₩8,851 | ₩8,382 | ₩8,784 | +4.63% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩8,730 | ₩8,851 | ₩8,234 | ₩8,395 | -3.84% | 5천 |
|---|
| 2026.04.27–2026.05.01 | ₩8,596 | ₩9,025 | ₩8,596 | ₩8,677 | +0.94% | 7.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,569 | ₩8,771 | ₩8,341 | ₩8,650 | +0.94% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,253 | ₩9,267 | ₩8,516 | ₩8,623 | -6.81% | 3.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,803 | ₩9,911 | ₩9,039 | ₩9,240 | -5.75% | 15만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,340 | ₩10,702 | ₩9,750 | ₩9,884 | -4.41% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,313 | ₩10,527 | ₩9,884 | ₩10,501 | +1.82% | 4.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,045 | ₩10,715 | ₩10,004 | ₩10,688 | +6.41% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,460 | ₩10,460 | ₩9,656 | ₩10,420 | -0.38% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,012 | ₩10,058 | ₩8,972 | ₩10,004 | +11.01% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,280 | ₩9,280 | ₩8,932 | ₩9,133 | -1.59% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,320 | ₩9,320 | ₩8,932 | ₩8,932 | -4.17% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,025 | ₩9,401 | ₩8,958 | ₩9,160 | +1.49% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,683 | ₩9,843 | ₩9,012 | ₩9,012 | -6.93% | 4.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,589 | ₩9,951 | ₩9,535 | ₩9,857 | +2.80% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,589 | ₩9,723 | ₩9,294 | ₩9,562 | -0.28% | 8.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩9,790 | ₩9,803 | ₩9,334 | ₩9,455 | -3.42% | 7.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩10,206 | ₩10,206 | ₩9,696 | ₩9,696 | -4.99% | 4.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩10,353 | ₩10,621 | ₩10,340 | ₩10,366 | +0.13% | 6.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩10,326 | ₩10,380 | ₩10,179 | ₩10,206 | -1.17% | 8.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩10,407 | ₩10,782 | ₩10,407 | ₩10,514 | +1.03% | 8.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩10,702 | ₩10,809 | ₩10,219 | ₩10,501 | -1.88% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,943 | ₩10,943 | ₩10,621 | ₩10,688 | -2.33% | 3.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩11,600 | ₩11,600 | ₩10,715 | ₩10,729 | -7.51% | 6.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩11,493 | ₩12,177 | ₩11,399 | ₩11,614 | +1.05% | 5.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,983 | ₩11,493 | ₩10,970 | ₩11,493 | +4.64% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,225 | ₩11,614 | ₩11,211 | ₩11,225 | 0.00% | 1.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,702 | ₩11,305 | ₩10,702 | ₩11,171 | +4.39% | 2.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩11,144 | ₩11,305 | ₩10,675 | ₩10,796 | -3.13% | 4.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩11,426 | ₩11,493 | ₩10,930 | ₩11,292 | -1.17% | 9.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩11,413 | ₩11,761 | ₩11,413 | ₩11,761 | +3.06% | 2천 |
|---|