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 | ₩8,575 | ₩8,575 | ₩8,495 | ₩8,521 | -0.62% | 1.7천 |
| 2026.10.08 | ₩8,708 | ₩8,722 | ₩8,601 | ₩8,601 | -1.23% | 1.6천 |
| 2026.10.07 | ₩8,682 | ₩8,695 | ₩8,628 | ₩8,655 | -0.31% | 3.8천 |
| 2026.10.06 | ₩8,308 | ₩8,388 | ₩8,308 | ₩8,388 | +0.96% | 800 |
| 2026.10.05 | ₩8,428 | ₩8,468 | ₩8,428 | ₩8,468 | +0.48% | 1.1천 |
| 2026.10.02 | ₩8,481 | ₩8,535 | ₩8,481 | ₩8,495 | +0.16% | 1.5천 |
| 2026.10.01 | ₩8,962 | ₩8,962 | ₩8,668 | ₩8,668 | -3.28% | 3.6천 |
| 2026.09.30 | ₩8,828 | ₩8,828 | ₩8,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,828 |
| 0.00% |
| 6.4천 |
| 2026.09.29 | ₩8,802 | ₩8,828 | ₩8,762 | ₩8,762 | -0.46% | 1.3천 |
|---|
| 2026.09.28 | ₩8,802 | ₩8,802 | ₩8,695 | ₩8,735 | -0.76% | 7.1천 |
|---|
| 2026.09.25 | ₩8,682 | ₩8,682 | ₩8,601 | ₩8,601 | -0.92% | 300 |
|---|
| 2026.09.24 | ₩8,601 | ₩8,722 | ₩8,601 | ₩8,641 | +0.47% | 2.2천 |
|---|
| 2026.09.23 | ₩8,468 | ₩8,575 | ₩8,468 | ₩8,575 | +1.26% | 300 |
|---|
| 2026.09.22 | ₩8,561 | ₩8,561 | ₩8,468 | ₩8,508 | -0.62% | 1.4천 |
|---|
| 2026.09.21 | ₩8,508 | ₩8,561 | ₩8,508 | ₩8,561 | +0.63% | 2.7천 |
|---|
| 2026.09.18 | ₩8,641 | ₩8,641 | ₩8,628 | ₩8,628 | -0.15% | 200 |
|---|
| 2026.09.17 | ₩8,468 | ₩8,548 | ₩8,468 | ₩8,548 | +0.95% | 4.5천 |
|---|
| 2026.09.16 | ₩8,454 | ₩8,815 | ₩8,454 | ₩8,668 | +2.53% | 4.1천 |
|---|
| 2026.09.15 | ₩8,495 | ₩8,575 | ₩8,495 | ₩8,575 | +0.94% | 4.8천 |
|---|
| 2026.09.14 | ₩8,495 | ₩8,495 | ₩8,428 | ₩8,468 | -0.31% | 1.4천 |
|---|
| 2026.09.11 | ₩8,361 | ₩8,361 | ₩8,294 | ₩8,308 | -0.64% | 1.2만 |
|---|
| 2026.09.10 | ₩8,388 | ₩8,468 | ₩8,388 | ₩8,468 | +0.96% | 5.5천 |
|---|
| 2026.09.09 | ₩8,254 | ₩8,308 | ₩8,254 | ₩8,308 | +0.65% | 1.3천 |
|---|
| 2026.09.08 | ₩8,040 | ₩8,121 | ₩8,040 | ₩8,121 | +1.00% | 1.8천 |
|---|
| 2026.09.04 | ₩8,027 | ₩8,027 | ₩7,987 | ₩8,000 | -0.33% | 1.5만 |
|---|
| 2026.09.03 | ₩8,067 | ₩8,107 | ₩8,040 | ₩8,040 | -0.33% | 1.6천 |
|---|
| 2026.09.02 | ₩8,201 | ₩8,201 | ₩8,161 | ₩8,174 | -0.33% | 1.4천 |
|---|
| 2026.09.01 | ₩8,254 | ₩8,308 | ₩8,214 | ₩8,308 | +0.65% | 2.3만 |
|---|
| 2026.08.31 | ₩8,027 | ₩8,147 | ₩8,027 | ₩8,107 | +1.00% | 1.8만 |
|---|
| 2026.08.28 | ₩7,934 | ₩8,027 | ₩7,934 | ₩8,027 | +1.18% | 3.4천 |
|---|
| 2026.08.27 | ₩7,853 | ₩7,853 | ₩7,813 | ₩7,840 | -0.17% | 1.1만 |
|---|
| 2026.08.26 | ₩7,853 | ₩7,853 | ₩7,827 | ₩7,853 | 0.00% | 7.4천 |
|---|
| 2026.08.25 | ₩7,947 | ₩7,974 | ₩7,947 | ₩7,947 | 0.00% | 9.6천 |
|---|
| 2026.08.24 | ₩7,853 | ₩7,947 | ₩7,853 | ₩7,934 | +1.02% | 1.5천 |
|---|
| 2026.08.21 | ₩7,747 | ₩7,827 | ₩7,747 | ₩7,813 | +0.86% | 2.7천 |
|---|
| 2026.08.20 | ₩7,760 | ₩7,880 | ₩7,760 | ₩7,880 | +1.55% | 600 |
|---|
| 2026.08.19 | ₩7,666 | ₩7,760 | ₩7,640 | ₩7,760 | +1.22% | 1.3천 |
|---|
| 2026.08.18 | ₩7,640 | ₩7,707 | ₩7,626 | ₩7,707 | +0.87% | 400 |
|---|
| 2026.08.17 | ₩7,479 | ₩7,479 | ₩7,453 | ₩7,466 | -0.18% | 2.1천 |
|---|
| 2026.08.14 | ₩7,413 | ₩7,466 | ₩7,413 | ₩7,439 | +0.36% | 5.7천 |
|---|
| 2026.08.13 | ₩7,506 | ₩7,506 | ₩7,466 | ₩7,479 | -0.36% | 800 |
|---|
| 2026.08.12 | ₩7,493 | ₩7,533 | ₩7,493 | ₩7,533 | +0.53% | 4.6천 |
|---|
| 2026.08.11 | ₩7,573 | ₩7,600 | ₩7,533 | ₩7,600 | +0.35% | 3천 |
|---|
| 2026.08.10 | ₩7,586 | ₩7,653 | ₩7,586 | ₩7,640 | +0.70% | 31.5만 |
|---|
| 2026.08.07 | ₩7,666 | ₩7,666 | ₩7,573 | ₩7,586 | -1.05% | 5.3천 |
|---|
| 2026.08.06 | ₩7,773 | ₩7,773 | ₩7,773 | ₩7,773 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩7,613 | ₩7,720 | ₩7,613 | ₩7,720 | +1.40% | 600 |
|---|
| 2026.08.04 | ₩7,760 | ₩7,760 | ₩7,640 | ₩7,640 | -1.55% | 7.8천 |
|---|
| 2026.08.03 | ₩8,014 | ₩8,014 | ₩7,920 | ₩7,920 | -1.17% | 1.5만 |
|---|
| 2026.07.31 | ₩8,214 | ₩8,214 | ₩8,081 | ₩8,081 | -1.63% | 3.7천 |
|---|
| 2026.07.30 | ₩8,241 | ₩8,241 | ₩8,067 | ₩8,067 | -2.11% | 300 |
|---|
| 2026.07.29 | ₩7,934 | ₩8,214 | ₩7,934 | ₩8,214 | +3.54% | 900 |
|---|
| 2026.07.28 | ₩7,934 | ₩7,934 | ₩7,934 | ₩7,934 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩7,987 | ₩7,987 | ₩7,947 | ₩7,947 | -0.50% | 200 |
|---|
| 2026.07.24 | ₩7,974 | ₩7,987 | ₩7,974 | ₩7,987 | +0.17% | 600 |
|---|
| 2026.07.23 | ₩8,027 | ₩8,121 | ₩8,027 | ₩8,067 | +0.50% | 1.7천 |
|---|
| 2026.07.22 | ₩7,974 | ₩7,987 | ₩7,974 | ₩7,987 | +0.17% | 9.7천 |
|---|
| 2026.07.21 | ₩8,081 | ₩8,081 | ₩7,987 | ₩7,987 | -1.16% | 900 |
|---|
| 2026.07.20 | ₩8,014 | ₩8,161 | ₩8,014 | ₩8,161 | +1.83% | 1.5만 |
|---|
| 2026.07.17 | ₩8,000 | ₩8,054 | ₩8,000 | ₩8,014 | +0.17% | 2.6천 |
|---|
| 2026.07.16 | ₩7,880 | ₩7,934 | ₩7,880 | ₩7,934 | +0.68% | 600 |
|---|
| 2026.07.15 | ₩7,960 | ₩8,040 | ₩7,947 | ₩8,000 | +0.50% | 4.6천 |
|---|
| 2026.07.14 | ₩7,947 | ₩8,027 | ₩7,947 | ₩8,000 | +0.67% | 700 |
|---|
| 2026.07.13 | ₩8,027 | ₩8,107 | ₩8,027 | ₩8,067 | +0.50% | 1.5천 |
|---|
| 2026.07.10 | ₩7,974 | ₩8,040 | ₩7,960 | ₩7,960 | -0.17% | 7.4천 |
|---|
| 2026.07.09 | ₩8,054 | ₩8,081 | ₩7,947 | ₩7,974 | -1.00% | 3.7천 |
|---|
| 2026.07.08 | ₩8,147 | ₩8,294 | ₩8,134 | ₩8,174 | +0.33% | 4.6천 |
|---|
| 2026.07.07 | ₩8,000 | ₩8,054 | ₩7,960 | ₩8,014 | +0.17% | 7.9천 |
|---|
| 2026.07.06 | ₩7,800 | ₩7,827 | ₩7,800 | ₩7,827 | +0.34% | 1만 |
|---|
| 2026.07.02 | ₩8,027 | ₩8,027 | ₩7,907 | ₩7,907 | -1.50% | 300 |
|---|
| 2026.07.01 | ₩7,693 | ₩7,800 | ₩7,680 | ₩7,800 | +1.39% | 2.3만 |
|---|
| 2026.06.30 | ₩7,707 | ₩7,707 | ₩7,666 | ₩7,666 | -0.52% | 700 |
|---|
| 2026.06.29 | ₩7,853 | ₩7,853 | ₩7,800 | ₩7,800 | -0.68% | 400 |
|---|
| 2026.06.26 | ₩7,840 | ₩7,853 | ₩7,813 | ₩7,840 | 0.00% | 1만 |
|---|
| 2026.06.25 | ₩7,827 | ₩7,853 | ₩7,666 | ₩7,813 | -0.17% | 1만 |
|---|
| 2026.06.24 | ₩7,907 | ₩7,947 | ₩7,840 | ₩7,907 | 0.00% | 3.8천 |
|---|
| 2026.06.23 | ₩8,040 | ₩8,081 | ₩7,960 | ₩8,081 | +0.50% | 3.2천 |
|---|
| 2026.06.22 | ₩7,920 | ₩7,934 | ₩7,880 | ₩7,894 | -0.34% | 7.1천 |
|---|
| 2026.06.18 | ₩7,974 | ₩8,054 | ₩7,920 | ₩7,934 | -0.50% | 9.1천 |
|---|
| 2026.06.17 | ₩7,840 | ₩8,134 | ₩7,787 | ₩8,134 | +3.75% | 3.8천 |
|---|
| 2026.06.16 | ₩7,800 | ₩7,934 | ₩7,800 | ₩7,934 | +1.71% | 1천 |
|---|
| 2026.06.15 | ₩7,707 | ₩7,880 | ₩7,707 | ₩7,880 | +2.25% | 2만 |
|---|
| 2026.06.12 | ₩8,081 | ₩8,081 | ₩7,853 | ₩7,920 | -1.98% | 4.4만 |
|---|
| 2026.06.11 | ₩8,308 | ₩8,348 | ₩8,054 | ₩8,054 | -3.05% | 1.2천 |
|---|
| 2026.06.10 | ₩8,174 | ₩8,468 | ₩8,147 | ₩8,468 | +3.59% | 2.5천 |
|---|
| 2026.06.09 | ₩8,067 | ₩8,561 | ₩8,067 | ₩8,241 | +2.15% | 4.4만 |
|---|
| 2026.06.08 | ₩8,294 | ₩8,361 | ₩8,294 | ₩8,361 | +0.81% | 4.3천 |
|---|
| 2026.06.05 | ₩8,214 | ₩8,374 | ₩8,201 | ₩8,374 | +1.95% | 2.2천 |
|---|
| 2026.06.04 | ₩8,134 | ₩8,161 | ₩8,054 | ₩8,081 | -0.66% | 1.8만 |
|---|
| 2026.06.03 | ₩8,134 | ₩8,134 | ₩8,134 | ₩8,134 | 0.00% | 1.9천 |
|---|
| 2026.06.02 | ₩8,214 | ₩8,214 | ₩8,121 | ₩8,121 | -1.14% | 26.7만 |
|---|
| 2026.06.01 | ₩8,281 | ₩8,281 | ₩8,241 | ₩8,267 | -0.16% | 700 |
|---|
| 2026.05.29 | ₩8,281 | ₩8,281 | ₩8,214 | ₩8,254 | -0.32% | 2.5천 |
|---|
| 2026.05.28 | ₩8,428 | ₩8,428 | ₩8,227 | ₩8,267 | -1.90% | 1.7천 |
|---|
| 2026.05.27 | ₩8,254 | ₩8,281 | ₩8,241 | ₩8,281 | +0.32% | 6.1천 |
|---|
| 2026.05.26 | ₩8,334 | ₩8,334 | ₩8,227 | ₩8,241 | -1.12% | 4.7천 |
|---|
| 2026.05.22 | ₩8,521 | ₩8,575 | ₩8,454 | ₩8,481 | -0.47% | 1만 |
|---|
| 2026.05.21 | ₩8,842 | ₩8,842 | ₩8,588 | ₩8,615 | -2.57% | 9.3천 |
|---|
| 2026.05.20 | ₩8,909 | ₩8,909 | ₩8,628 | ₩8,655 | -2.85% | 2.1만 |
|---|
| 2026.05.19 | ₩9,029 | ₩9,029 | ₩8,922 | ₩8,989 | -0.44% | 8.7천 |
|---|
| 2026.05.18 | ₩8,762 | ₩8,855 | ₩8,762 | ₩8,815 | +0.61% | 2.1만 |
|---|
| 2026.05.15 | ₩8,762 | ₩8,815 | ₩8,708 | ₩8,748 | -0.15% | 1.4천 |
|---|
| 2026.05.14 | ₩8,495 | ₩8,508 | ₩8,468 | ₩8,495 | 0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩8,628 | ₩8,628 | ₩8,535 | ₩8,575 | -0.62% | 600 |
|---|
| 2026.05.12 | ₩8,601 | ₩8,695 | ₩8,521 | ₩8,521 | -0.93% | 2.6천 |
|---|
| 2026.05.11 | ₩8,361 | ₩8,414 | ₩8,348 | ₩8,414 | +0.64% | 800 |
|---|
| 2026.05.08 | ₩8,414 | ₩8,414 | ₩8,348 | ₩8,361 | -0.63% | 900 |
|---|
| 2026.05.07 | ₩8,267 | ₩8,441 | ₩8,267 | ₩8,441 | +2.10% | 1.3천 |
|---|
| 2026.05.06 | ₩8,294 | ₩8,334 | ₩8,201 | ₩8,201 | -1.13% | 1.2천 |
|---|
| 2026.05.05 | ₩8,615 | ₩8,615 | ₩8,535 | ₩8,535 | -0.93% | 600 |
|---|
| 2026.05.04 | ₩8,695 | ₩8,815 | ₩8,695 | ₩8,748 | +0.61% | 1천 |
|---|
| 2026.05.01 | ₩8,601 | ₩8,655 | ₩8,601 | ₩8,641 | +0.47% | 1.6만 |
|---|
| 2026.04.30 | ₩8,775 | ₩8,775 | ₩8,628 | ₩8,628 | -1.67% | 1.1천 |
|---|
| 2026.04.29 | ₩8,828 | ₩8,989 | ₩8,815 | ₩8,935 | +1.21% | 2.2만 |
|---|
| 2026.04.28 | ₩8,628 | ₩8,842 | ₩8,628 | ₩8,815 | +2.17% | 1.7만 |
|---|
| 2026.04.27 | ₩8,561 | ₩8,668 | ₩8,561 | ₩8,628 | +0.78% | 1.7만 |
|---|
| 2026.04.24 | ₩8,641 | ₩8,641 | ₩8,588 | ₩8,615 | -0.31% | 700 |
|---|
| 2026.04.23 | ₩8,668 | ₩8,735 | ₩8,655 | ₩8,668 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩8,695 | ₩8,695 | ₩8,641 | ₩8,641 | -0.61% | 8천 |
|---|
| 2026.04.21 | ₩8,414 | ₩8,575 | ₩8,308 | ₩8,575 | +1.90% | 4.2천 |
|---|
| 2026.04.20 | ₩8,535 | ₩8,548 | ₩8,481 | ₩8,481 | -0.63% | 7.5천 |
|---|
| 2026.04.17 | ₩8,695 | ₩8,695 | ₩8,481 | ₩8,588 | -1.23% | 5.9천 |
|---|
| 2026.04.16 | ₩8,882 | ₩8,962 | ₩8,882 | ₩8,949 | +0.75% | 3천 |
|---|
| 2026.04.15 | ₩9,002 | ₩9,002 | ₩8,962 | ₩8,962 | -0.45% | 5.6천 |
|---|
| 2026.04.14 | ₩8,895 | ₩8,935 | ₩8,895 | ₩8,935 | +0.45% | 2만 |
|---|
| 2026.04.13 | ₩9,216 | ₩9,229 | ₩9,002 | ₩9,002 | -2.32% | 3.5천 |
|---|
| 2026.04.10 | ₩9,189 | ₩9,202 | ₩9,149 | ₩9,202 | +0.15% | 3.6천 |
|---|
| 2026.04.09 | ₩9,189 | ₩9,189 | ₩9,109 | ₩9,136 | -0.58% | 400 |
|---|
| 2026.04.08 | ₩9,122 | ₩9,216 | ₩9,002 | ₩9,176 | +0.59% | 5.8만 |
|---|
| 2026.04.07 | ₩9,817 | ₩9,870 | ₩9,737 | ₩9,737 | -0.82% | 7.4만 |
|---|
| 2026.04.06 | ₩9,763 | ₩9,763 | ₩9,737 | ₩9,763 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩10,031 | ₩10,031 | ₩9,844 | ₩9,844 | -1.86% | 2.6천 |
|---|
| 2026.04.01 | ₩9,857 | ₩9,857 | ₩9,710 | ₩9,844 | -0.14% | 1.9천 |
|---|
| 2026.03.31 | ₩10,338 | ₩10,391 | ₩10,004 | ₩10,004 | -3.23% | 4.2천 |
|---|
| 2026.03.30 | ₩10,298 | ₩10,658 | ₩10,298 | ₩10,618 | +3.11% | 5천 |
|---|
| 2026.03.27 | ₩10,324 | ₩10,485 | ₩10,231 | ₩10,458 | +1.29% | 8.3천 |
|---|
| 2026.03.26 | ₩10,084 | ₩10,124 | ₩9,870 | ₩10,124 | +0.40% | 6.7천 |
|---|
| 2026.03.25 | ₩9,870 | ₩9,990 | ₩9,844 | ₩9,857 | -0.14% | 8.7천 |
|---|
| 2026.03.24 | ₩10,311 | ₩10,311 | ₩10,084 | ₩10,084 | -2.20% | 1.6만 |
|---|
| 2026.03.23 | ₩10,271 | ₩10,284 | ₩9,897 | ₩10,217 | -0.52% | 9.3천 |
|---|
| 2026.03.20 | ₩10,351 | ₩10,672 | ₩10,351 | ₩10,645 | +2.84% | 5.8천 |
|---|
| 2026.03.19 | ₩10,485 | ₩10,485 | ₩10,151 | ₩10,177 | -2.93% | 1.4만 |
|---|
| 2026.03.18 | ₩10,031 | ₩10,217 | ₩10,031 | ₩10,217 | +1.86% | 3.2천 |
|---|
| 2026.03.17 | ₩10,017 | ₩10,044 | ₩9,964 | ₩10,044 | +0.27% | 2.1천 |
|---|
| 2026.03.16 | ₩10,004 | ₩10,204 | ₩10,004 | ₩10,204 | +2.00% | 2천 |
|---|
| 2026.03.13 | ₩10,137 | ₩10,404 | ₩10,111 | ₩10,378 | +2.37% | 3.8천 |
|---|
| 2026.03.12 | ₩10,017 | ₩10,324 | ₩10,017 | ₩10,324 | +3.07% | 3천 |
|---|
| 2026.03.11 | ₩9,924 | ₩10,044 | ₩9,844 | ₩9,937 | +0.13% | 1.2만 |
|---|
| 2026.03.10 | ₩9,790 | ₩9,870 | ₩9,616 | ₩9,870 | +0.82% | 1.3만 |
|---|
| 2026.03.09 | ₩10,418 | ₩10,418 | ₩9,763 | ₩9,777 | -6.15% | 1.1만 |
|---|
| 2026.03.06 | ₩9,870 | ₩10,017 | ₩9,844 | ₩9,964 | +0.95% | 6.9천 |
|---|
| 2026.03.05 | ₩9,323 | ₩9,603 | ₩9,296 | ₩9,496 | +1.86% | 2.8만 |
|---|
| 2026.03.04 | ₩9,189 | ₩9,256 | ₩9,189 | ₩9,229 | +0.44% | 2.4천 |
|---|
| 2026.03.03 | ₩9,363 | ₩9,363 | ₩9,216 | ₩9,242 | -1.28% | 500 |
|---|
| 2026.03.02 | ₩8,975 | ₩8,975 | ₩8,935 | ₩8,935 | -0.45% | 600 |
|---|
| 2026.02.27 | ₩9,202 | ₩9,202 | ₩9,096 | ₩9,096 | -1.16% | 2.7천 |
|---|
| 2026.02.26 | ₩8,922 | ₩9,096 | ₩8,895 | ₩8,935 | +0.15% | 7.4천 |
|---|
| 2026.02.25 | ₩9,096 | ₩9,096 | ₩8,989 | ₩8,989 | -1.17% | 1.5천 |
|---|
| 2026.02.24 | ₩9,056 | ₩9,056 | ₩9,056 | ₩9,056 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩9,242 | ₩9,242 | ₩9,229 | ₩9,242 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩9,056 | ₩9,056 | ₩8,895 | ₩8,895 | -1.77% | 1.7천 |
|---|
| 2026.02.19 | ₩9,136 | ₩9,136 | ₩9,029 | ₩9,029 | -1.17% | 7.8천 |
|---|
| 2026.02.18 | ₩8,909 | ₩9,002 | ₩8,909 | ₩9,002 | +1.05% | 500 |
|---|
| 2026.02.17 | ₩9,283 | ₩9,283 | ₩9,096 | ₩9,096 | -2.01% | 4.5천 |
|---|
| 2026.02.13 | ₩9,323 | ₩9,323 | ₩9,042 | ₩9,122 | -2.15% | 5.5천 |
|---|
| 2026.02.12 | ₩8,949 | ₩9,363 | ₩8,949 | ₩9,296 | +3.88% | 3.5천 |
|---|
| 2026.02.11 | ₩8,922 | ₩9,122 | ₩8,922 | ₩9,029 | +1.20% | 1.6만 |
|---|
| 2026.02.10 | ₩8,962 | ₩8,989 | ₩8,962 | ₩8,989 | +0.30% | 4천 |
|---|
| 2026.02.09 | ₩8,989 | ₩9,002 | ₩8,962 | ₩8,975 | -0.15% | 1.5만 |
|---|
| 2026.02.06 | ₩9,256 | ₩9,256 | ₩8,975 | ₩8,975 | -3.03% | 1.1만 |
|---|
| 2026.02.05 | ₩9,496 | ₩9,616 | ₩9,443 | ₩9,590 | +0.98% | 1.4만 |
|---|
| 2026.02.04 | ₩9,563 | ₩9,697 | ₩9,389 | ₩9,483 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩9,576 | ₩9,803 | ₩9,576 | ₩9,616 | +0.42% | 5.4천 |
|---|
| 2026.02.02 | ₩9,643 | ₩9,670 | ₩9,616 | ₩9,657 | +0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩9,670 | ₩9,910 | ₩9,670 | ₩9,817 | +1.52% | 2.8천 |
|---|
| 2026.01.29 | ₩9,710 | ₩9,763 | ₩9,643 | ₩9,643 | -0.69% | 8.8천 |
|---|
| 2026.01.28 | ₩9,563 | ₩9,630 | ₩9,496 | ₩9,603 | +0.42% | 2.2천 |
|---|
| 2026.01.27 | ₩9,536 | ₩9,603 | ₩9,536 | ₩9,550 | +0.14% | 900 |
|---|
| 2026.01.26 | ₩9,550 | ₩9,550 | ₩9,536 | ₩9,550 | 0.00% | 7.9천 |
|---|
| 2026.01.23 | ₩9,550 | ₩9,550 | ₩9,523 | ₩9,523 | -0.28% | 700 |
|---|
| 2026.01.22 | ₩9,256 | ₩9,336 | ₩9,256 | ₩9,336 | +0.87% | 400 |
|---|
| 2026.01.21 | ₩9,389 | ₩9,429 | ₩9,296 | ₩9,349 | -0.43% | 1.9천 |
|---|
| 2026.01.20 | ₩9,550 | ₩9,683 | ₩9,550 | ₩9,683 | +1.40% | 5.3천 |
|---|
| 2026.01.16 | ₩9,470 | ₩9,470 | ₩9,416 | ₩9,416 | -0.56% | 200 |
|---|
| 2026.01.15 | ₩9,389 | ₩9,389 | ₩9,296 | ₩9,363 | -0.28% | 2천 |
|---|
| 2026.01.14 | ₩9,643 | ₩9,643 | ₩9,590 | ₩9,590 | -0.55% | 100 |
|---|
| 2026.01.13 | ₩9,616 | ₩9,630 | ₩9,590 | ₩9,603 | -0.14% | 1.2천 |
|---|
| 2026.01.12 | ₩9,750 | ₩9,763 | ₩9,630 | ₩9,630 | -1.23% | 4.1천 |
|---|
| 2026.01.09 | ₩9,670 | ₩9,670 | ₩9,657 | ₩9,657 | -0.14% | 200 |
|---|
| 2026.01.08 | ₩9,830 | ₩9,844 | ₩9,803 | ₩9,817 | -0.14% | 1.2천 |
|---|
| 2026.01.07 | ₩9,750 | ₩9,897 | ₩9,750 | ₩9,897 | +1.51% | 700 |
|---|
| 2026.01.06 | ₩10,004 | ₩10,004 | ₩9,750 | ₩9,750 | -2.54% | 800 |
|---|
| 2026.01.05 | ₩10,164 | ₩10,164 | ₩10,004 | ₩10,044 | -1.18% | 1.2천 |
|---|
| 2026.01.02 | ₩10,445 | ₩10,445 | ₩10,324 | ₩10,324 | -1.15% | 3.3천 |
|---|
| 2025.12.31 | ₩10,458 | ₩10,578 | ₩10,458 | ₩10,578 | +1.15% | 1.7천 |
|---|
| 2025.12.30 | ₩10,311 | ₩10,364 | ₩10,311 | ₩10,364 | +0.52% | 100 |
|---|
| 2025.12.29 | ₩10,311 | ₩10,338 | ₩10,298 | ₩10,298 | -0.13% | 1.3천 |
|---|
| 2025.12.26 | ₩10,204 | ₩10,204 | ₩10,164 | ₩10,164 | -0.39% | 1천 |
|---|
| 2025.12.24 | ₩10,191 | ₩10,191 | ₩10,137 | ₩10,137 | -0.52% | 500 |
|---|
| 2025.12.23 | ₩10,338 | ₩10,338 | ₩10,338 | ₩10,338 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩10,284 | ₩10,298 | ₩10,244 | ₩10,284 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩10,471 | ₩10,471 | ₩10,471 | ₩10,471 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩10,525 | ₩10,632 | ₩10,525 | ₩10,605 | +0.76% | 2.2천 |
|---|
| 2025.12.17 | ₩10,471 | ₩10,738 | ₩10,445 | ₩10,738 | +2.55% | 1.1천 |
|---|
| 2025.12.16 | ₩10,591 | ₩10,685 | ₩10,591 | ₩10,618 | +0.25% | 3.6천 |
|---|
| 2025.12.15 | ₩10,364 | ₩10,525 | ₩10,364 | ₩10,498 | +1.29% | 1.4천 |
|---|
| 2025.12.12 | ₩10,217 | ₩10,458 | ₩10,217 | ₩10,458 | +2.35% | 2천 |
|---|
| 2025.12.11 | ₩10,324 | ₩10,324 | ₩10,177 | ₩10,177 | -1.42% | 1.8천 |
|---|
| 2025.12.10 | ₩10,672 | ₩10,672 | ₩10,364 | ₩10,364 | -2.88% | 2.4천 |
|---|
| 2025.12.09 | ₩10,685 | ₩10,765 | ₩10,618 | ₩10,765 | +0.75% | 4.1천 |
|---|
| 2025.12.08 | ₩10,658 | ₩10,765 | ₩10,645 | ₩10,765 | +1.00% | 2천 |
|---|
| 2025.12.05 | ₩10,578 | ₩10,645 | ₩10,578 | ₩10,645 | +0.63% | 100 |
|---|
| 2025.12.04 | ₩10,632 | ₩10,672 | ₩10,591 | ₩10,658 | +0.25% | 1.6천 |
|---|
| 2025.12.03 | ₩10,845 | ₩10,845 | ₩10,752 | ₩10,752 | -0.86% | 400 |
|---|
| 2025.12.02 | ₩10,899 | ₩10,899 | ₩10,899 | ₩10,899 | 0.00% | 600 |
|---|
| 2025.12.01 | ₩10,899 | ₩10,899 | ₩10,698 | ₩10,832 | -0.61% | 1천 |
|---|
| 2025.11.28 | ₩10,752 | ₩10,752 | ₩10,672 | ₩10,685 | -0.62% | 2.1천 |
|---|
| 2025.11.26 | ₩10,832 | ₩10,832 | ₩10,672 | ₩10,778 | -0.49% | 2.3천 |
|---|
| 2025.11.25 | ₩11,233 | ₩11,233 | ₩10,912 | ₩10,912 | -2.85% | 800 |
|---|
| 2025.11.24 | ₩11,553 | ₩11,553 | ₩11,299 | ₩11,326 | -1.97% | 1.1천 |
|---|
| 2025.11.21 | ₩11,927 | ₩11,927 | ₩11,420 | ₩11,566 | -3.02% | 4.5천 |
|---|
| 2025.11.20 | ₩11,420 | ₩12,127 | ₩11,353 | ₩12,127 | +6.20% | 1.5만 |
|---|
| 2025.11.19 | ₩11,713 | ₩11,794 | ₩11,673 | ₩11,740 | +0.23% | 1.3천 |
|---|
| 2025.11.18 | ₩11,967 | ₩11,967 | ₩11,687 | ₩11,753 | -1.79% | 2.6만 |
|---|
| 2025.11.17 | ₩11,446 | ₩11,887 | ₩11,446 | ₩11,860 | +3.62% | 5.2천 |
|---|
| 2025.11.14 | ₩11,406 | ₩11,446 | ₩11,406 | ₩11,446 | +0.35% | 2.7천 |
|---|
| 2025.11.13 | ₩11,192 | ₩11,393 | ₩11,166 | ₩11,393 | +1.79% | 8.4천 |
|---|
| 2025.11.12 | ₩10,952 | ₩10,965 | ₩10,925 | ₩10,965 | +0.12% | 600 |
|---|
| 2025.11.11 | ₩11,099 | ₩11,099 | ₩10,965 | ₩11,032 | -0.60% | 8.4천 |
|---|
| 2025.11.10 | ₩10,939 | ₩11,219 | ₩10,939 | ₩11,019 | +0.73% | 2.3천 |
|---|
| 2025.11.07 | ₩11,446 | ₩11,566 | ₩11,179 | ₩11,179 | -2.33% | 9.6천 |
|---|
| 2025.11.06 | ₩11,366 | ₩11,446 | ₩11,366 | ₩11,406 | +0.35% | 2.7천 |
|---|
| 2025.11.05 | ₩11,313 | ₩11,313 | ₩11,179 | ₩11,179 | -1.18% | 1.3천 |
|---|
| 2025.11.04 | ₩11,299 | ₩11,353 | ₩11,299 | ₩11,353 | +0.47% | 200 |
|---|
| 2025.11.03 | ₩11,179 | ₩11,179 | ₩11,166 | ₩11,166 | -0.12% | 200 |
|---|
| 2025.10.31 | ₩11,259 | ₩11,259 | ₩11,126 | ₩11,126 | -1.19% | 400 |
|---|
| 2025.10.30 | ₩11,112 | ₩11,259 | ₩11,112 | ₩11,259 | +1.32% | 500 |
|---|
| 2025.10.29 | ₩10,845 | ₩11,072 | ₩10,845 | ₩11,046 | +1.85% | 600 |
|---|
| 2025.10.28 | ₩10,885 | ₩10,885 | ₩10,819 | ₩10,885 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩10,658 | ₩10,685 | ₩10,658 | ₩10,685 | +0.25% | 400 |
|---|
| 2025.10.24 | ₩10,632 | ₩10,752 | ₩10,632 | ₩10,752 | +1.13% | 800 |
|---|
| 2025.10.23 | ₩11,059 | ₩11,059 | ₩10,885 | ₩10,885 | -1.57% | 300 |
|---|
| 2025.10.22 | ₩10,939 | ₩11,259 | ₩10,939 | ₩11,179 | +2.20% | 2.1천 |
|---|
| 2025.10.21 | ₩10,992 | ₩10,992 | ₩10,912 | ₩10,912 | -0.73% | 600 |
|---|
| 2025.10.20 | ₩11,099 | ₩11,099 | ₩11,006 | ₩11,006 | -0.84% | 1.1천 |
|---|
| 2025.10.17 | ₩11,313 | ₩11,446 | ₩11,246 | ₩11,246 | -0.59% | 1.5천 |
|---|
| 2025.10.16 | ₩10,965 | ₩11,313 | ₩10,965 | ₩11,313 | +3.17% | 2.7천 |
|---|
| 2025.10.15 | ₩10,885 | ₩11,086 | ₩10,885 | ₩11,059 | +1.60% | 1천 |
|---|
| 2025.10.14 | ₩11,406 | ₩11,406 | ₩11,046 | ₩11,046 | -3.16% | 500 |
|---|
| 2025.10.13 | ₩11,379 | ₩11,393 | ₩11,233 | ₩11,246 | -1.17% | 3.4천 |
|---|
| 2025.10.10 | ₩11,366 | ₩11,713 | ₩11,366 | ₩11,713 | +3.06% | 2천 |
|---|