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 | ₩8,465 | ₩8,760 | ₩8,344 | ₩8,559 | +1.11% | 9천 |
| 2026.09.28–2026.10.02 | ₩8,841 | ₩9,002 | ₩8,519 | ₩8,532 | -3.49% | 2만 |
| 2026.09.21–2026.09.25 | ₩8,545 | ₩8,760 | ₩8,505 | ₩8,639 | +1.10% | 6.9천 |
| 2026.09.14–2026.09.18 | ₩8,532 | ₩8,854 | ₩8,465 | ₩8,666 | +1.57% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩8,076 | ₩8,505 | ₩8,076 | ₩8,344 | +3.32% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩8,063 | ₩8,344 | ₩8,022 | ₩8,036 | -0.33% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩7,888 | ₩8,063 | ₩7,848 | ₩8,063 | +2.21% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩7,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,915 |
| ₩7,486 |
| ₩7,848 |
| +4.46% |
| 7.1천 |
| 2026.08.10–2026.08.14 | ₩7,620 | ₩7,687 | ₩7,445 | ₩7,472 | -1.94% | 32.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,049 | ₩8,049 | ₩7,606 | ₩7,620 | -5.33% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,022 | ₩8,277 | ₩7,969 | ₩8,116 | +1.17% | 6천 |
|---|
| 2026.07.20–2026.07.24 | ₩8,049 | ₩8,197 | ₩8,009 | ₩8,022 | -0.33% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,063 | ₩8,143 | ₩7,915 | ₩8,049 | -0.17% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,834 | ₩8,331 | ₩7,834 | ₩7,995 | +2.05% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,888 | ₩8,063 | ₩7,700 | ₩7,942 | +0.68% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,955 | ₩8,116 | ₩7,700 | ₩7,875 | -1.01% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,741 | ₩8,170 | ₩7,741 | ₩7,969 | +2.95% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,331 | ₩8,599 | ₩7,888 | ₩7,955 | -4.51% | 9.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,317 | ₩8,411 | ₩8,089 | ₩8,411 | +1.13% | 28.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,371 | ₩8,465 | ₩8,250 | ₩8,291 | -0.96% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,800 | ₩9,069 | ₩8,492 | ₩8,519 | -3.20% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,398 | ₩8,854 | ₩8,385 | ₩8,787 | +4.63% | 6.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩8,733 | ₩8,854 | ₩8,237 | ₩8,398 | -3.84% | 5천 |
|---|
| 2026.04.27–2026.05.01 | ₩8,599 | ₩9,028 | ₩8,599 | ₩8,680 | +0.94% | 7.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,572 | ₩8,774 | ₩8,344 | ₩8,653 | +0.94% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,256 | ₩9,270 | ₩8,519 | ₩8,626 | -6.81% | 3.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,807 | ₩9,914 | ₩9,042 | ₩9,243 | -5.75% | 15만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,343 | ₩10,705 | ₩9,753 | ₩9,887 | -4.41% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,316 | ₩10,531 | ₩9,887 | ₩10,504 | +1.82% | 4.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,048 | ₩10,719 | ₩10,008 | ₩10,692 | +6.41% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,464 | ₩10,464 | ₩9,659 | ₩10,424 | -0.38% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,015 | ₩10,061 | ₩8,975 | ₩10,008 | +11.01% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,283 | ₩9,283 | ₩8,935 | ₩9,136 | -1.59% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,324 | ₩9,324 | ₩8,935 | ₩8,935 | -4.17% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,028 | ₩9,404 | ₩8,961 | ₩9,163 | +1.49% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,686 | ₩9,847 | ₩9,015 | ₩9,015 | -6.93% | 4.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,592 | ₩9,954 | ₩9,538 | ₩9,860 | +2.80% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,592 | ₩9,726 | ₩9,297 | ₩9,565 | -0.28% | 8.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩9,793 | ₩9,807 | ₩9,337 | ₩9,458 | -3.42% | 7.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩10,209 | ₩10,209 | ₩9,699 | ₩9,699 | -4.99% | 4.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩10,357 | ₩10,625 | ₩10,343 | ₩10,370 | +0.13% | 6.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩10,330 | ₩10,383 | ₩10,182 | ₩10,209 | -1.17% | 8.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩10,410 | ₩10,786 | ₩10,410 | ₩10,518 | +1.03% | 8.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩10,705 | ₩10,813 | ₩10,222 | ₩10,504 | -1.88% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,947 | ₩10,947 | ₩10,625 | ₩10,692 | -2.33% | 3.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩11,604 | ₩11,604 | ₩10,719 | ₩10,732 | -7.51% | 6.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩11,497 | ₩12,181 | ₩11,403 | ₩11,618 | +1.05% | 5.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,987 | ₩11,497 | ₩10,974 | ₩11,497 | +4.64% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,229 | ₩11,618 | ₩11,215 | ₩11,229 | 0.00% | 1.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,705 | ₩11,309 | ₩10,705 | ₩11,175 | +4.39% | 2.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩11,148 | ₩11,309 | ₩10,678 | ₩10,799 | -3.13% | 4.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩11,430 | ₩11,497 | ₩10,933 | ₩11,296 | -1.17% | 9.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩11,416 | ₩11,765 | ₩11,416 | ₩11,765 | +3.06% | 2천 |
|---|