시장 데이터를 불러오는 중
전체 종목
ProShares Hedge Replication ETF 과거 주가
ProShares Hedge Replication ETF · HDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Hedge Replication ETF · HDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,476 | ₩72,476 | ₩72,476 | ₩72,476 | 0.00% | 100 |
| 2026.10.08 | ₩72,449 | ₩72,449 | ₩72,288 | ₩72,288 | -0.22% | 400 |
| 2026.10.07 | ₩72,301 | ₩72,476 | ₩72,301 | ₩72,462 | +0.22% | 1.4천 |
| 2026.10.06 | ₩72,891 | ₩72,891 | ₩72,730 | ₩72,730 | -0.22% | 200 |
| 2026.10.05 | ₩72,543 | ₩73,025 | ₩72,543 | ₩72,851 | +0.43% | 1.3천 |
| 2026.10.02 | ₩72,610 | ₩72,610 | ₩72,529 | ₩72,529 | -0.11% | 500 |
| 2026.10.01 | ₩72,476 | ₩72,476 | ₩72,368 | ₩72,368 | -0.15% | 500 |
| 2026.09.30 | ₩72,489 | ₩72,489 | ₩72,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,342 |
| -0.20% |
| 300 |
| 2026.09.29 | ₩72,395 | ₩72,395 | ₩72,395 | ₩72,395 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩72,489 | ₩72,489 | ₩72,489 | ₩72,489 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩72,797 | ₩72,865 | ₩72,663 | ₩72,677 | -0.17% | 2.8천 |
|---|
| 2026.09.24 | ₩72,543 | ₩72,543 | ₩72,543 | ₩72,543 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩73,039 | ₩73,039 | ₩72,623 | ₩72,623 | -0.57% | 1천 |
|---|
| 2026.09.22 | ₩73,468 | ₩73,468 | ₩73,468 | ₩73,468 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩73,481 | ₩73,535 | ₩73,481 | ₩73,508 | +0.04% | 600 |
|---|
| 2026.09.18 | ₩73,160 | ₩73,160 | ₩73,160 | ₩73,160 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩73,119 | ₩73,186 | ₩73,119 | ₩73,186 | +0.09% | 1.7천 |
|---|
| 2026.09.16 | ₩72,918 | ₩72,918 | ₩72,797 | ₩72,797 | -0.17% | 300 |
|---|
| 2026.09.15 | ₩72,865 | ₩72,865 | ₩72,865 | ₩72,865 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩73,173 | ₩73,173 | ₩73,039 | ₩73,039 | -0.18% | 400 |
|---|
| 2026.09.11 | ₩73,495 | ₩73,495 | ₩73,294 | ₩73,294 | -0.27% | 700 |
|---|
| 2026.09.10 | ₩73,092 | ₩73,092 | ₩73,092 | ₩73,092 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩73,441 | ₩73,441 | ₩73,441 | ₩73,441 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩73,696 | ₩73,696 | ₩73,696 | ₩73,696 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩73,897 | ₩73,897 | ₩73,750 | ₩73,750 | -0.20% | 200 |
|---|
| 2026.09.03 | ₩73,642 | ₩74,286 | ₩73,575 | ₩74,044 | +0.55% | 1.5천 |
|---|
| 2026.09.02 | ₩73,481 | ₩73,589 | ₩73,414 | ₩73,414 | -0.09% | 600 |
|---|
| 2026.09.01 | ₩73,146 | ₩73,307 | ₩73,146 | ₩73,307 | +0.22% | 300 |
|---|
| 2026.08.31 | ₩73,374 | ₩73,481 | ₩73,374 | ₩73,481 | +0.15% | 200 |
|---|
| 2026.08.28 | ₩73,884 | ₩73,884 | ₩73,750 | ₩73,750 | -0.18% | 300 |
|---|
| 2026.08.27 | ₩74,004 | ₩74,004 | ₩74,004 | ₩74,004 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩73,508 | ₩73,642 | ₩73,508 | ₩73,615 | +0.15% | 800 |
|---|
| 2026.08.25 | ₩73,602 | ₩73,629 | ₩73,602 | ₩73,629 | +0.04% | 200 |
|---|
| 2026.08.24 | ₩73,522 | ₩73,522 | ₩73,428 | ₩73,428 | -0.13% | 1.2천 |
|---|
| 2026.08.21 | ₩73,776 | ₩73,776 | ₩73,615 | ₩73,615 | -0.22% | 600 |
|---|
| 2026.08.20 | ₩73,575 | ₩73,589 | ₩73,575 | ₩73,589 | +0.02% | 1.8천 |
|---|
| 2026.08.19 | ₩73,602 | ₩73,602 | ₩73,589 | ₩73,589 | -0.02% | 500 |
|---|
| 2026.08.18 | ₩73,428 | ₩73,575 | ₩73,428 | ₩73,575 | +0.20% | 600 |
|---|
| 2026.08.17 | ₩74,031 | ₩74,031 | ₩73,682 | ₩73,817 | -0.29% | 1.1천 |
|---|
| 2026.08.14 | ₩73,790 | ₩73,790 | ₩73,790 | ₩73,790 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩73,937 | ₩73,937 | ₩73,937 | ₩73,937 | 0.00% | 2천 |
|---|
| 2026.08.12 | ₩73,696 | ₩73,884 | ₩73,508 | ₩73,736 | +0.05% | 900 |
|---|
| 2026.08.11 | ₩73,562 | ₩73,763 | ₩73,535 | ₩73,535 | -0.04% | 1.6천 |
|---|
| 2026.08.10 | ₩73,589 | ₩73,589 | ₩73,455 | ₩73,455 | -0.18% | 1천 |
|---|
| 2026.08.07 | ₩73,589 | ₩73,682 | ₩73,562 | ₩73,562 | -0.04% | 300 |
|---|
| 2026.08.06 | ₩73,495 | ₩73,522 | ₩73,334 | ₩73,334 | -0.22% | 500 |
|---|
| 2026.08.05 | ₩73,817 | ₩73,817 | ₩73,334 | ₩73,495 | -0.44% | 2.4천 |
|---|
| 2026.08.04 | ₩73,548 | ₩73,548 | ₩73,548 | ₩73,548 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩72,865 | ₩73,039 | ₩72,865 | ₩73,039 | +0.24% | 1.5천 |
|---|
| 2026.07.31 | ₩72,623 | ₩72,757 | ₩72,556 | ₩72,757 | +0.18% | 900 |
|---|
| 2026.07.30 | ₩72,637 | ₩72,851 | ₩72,637 | ₩72,730 | +0.13% | 3.2천 |
|---|
| 2026.07.29 | ₩72,516 | ₩72,516 | ₩72,181 | ₩72,181 | -0.46% | 1.2천 |
|---|
| 2026.07.28 | ₩72,690 | ₩72,690 | ₩72,543 | ₩72,543 | -0.20% | 2.4천 |
|---|
| 2026.07.27 | ₩72,704 | ₩72,704 | ₩72,663 | ₩72,663 | -0.06% | 300 |
|---|
| 2026.07.24 | ₩72,757 | ₩72,865 | ₩72,556 | ₩72,583 | -0.24% | 700 |
|---|
| 2026.07.23 | ₩72,784 | ₩72,784 | ₩72,623 | ₩72,623 | -0.22% | 800 |
|---|
| 2026.07.22 | ₩73,092 | ₩73,092 | ₩72,891 | ₩72,891 | -0.28% | 300 |
|---|
| 2026.07.21 | ₩72,797 | ₩72,999 | ₩72,797 | ₩72,999 | +0.28% | 3.5천 |
|---|
| 2026.07.20 | ₩72,650 | ₩72,650 | ₩72,650 | ₩72,650 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩72,543 | ₩72,945 | ₩72,543 | ₩72,891 | +0.48% | 1천 |
|---|
| 2026.07.16 | ₩73,092 | ₩73,092 | ₩72,811 | ₩72,811 | -0.39% | 700 |
|---|
| 2026.07.15 | ₩73,173 | ₩73,361 | ₩73,106 | ₩73,294 | +0.16% | 3천 |
|---|
| 2026.07.14 | ₩72,932 | ₩72,932 | ₩72,932 | ₩72,932 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩73,039 | ₩73,052 | ₩72,811 | ₩72,811 | -0.31% | 1.6천 |
|---|
| 2026.07.10 | ₩73,320 | ₩73,334 | ₩73,133 | ₩73,133 | -0.26% | 1.5천 |
|---|
| 2026.07.09 | ₩73,294 | ₩73,294 | ₩73,133 | ₩73,133 | -0.22% | 400 |
|---|
| 2026.07.08 | ₩72,891 | ₩72,891 | ₩72,797 | ₩72,878 | -0.02% | 300 |
|---|
| 2026.07.07 | ₩73,066 | ₩73,066 | ₩73,066 | ₩73,066 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩73,173 | ₩73,361 | ₩73,173 | ₩73,334 | +0.22% | 300 |
|---|
| 2026.07.02 | ₩73,160 | ₩73,173 | ₩72,985 | ₩72,985 | -0.24% | 800 |
|---|
| 2026.07.01 | ₩73,146 | ₩73,146 | ₩73,146 | ₩73,146 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩73,374 | ₩73,374 | ₩73,374 | ₩73,374 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩73,119 | ₩73,133 | ₩73,119 | ₩73,133 | +0.02% | 800 |
|---|
| 2026.06.26 | ₩73,066 | ₩73,066 | ₩72,985 | ₩73,052 | -0.02% | 700 |
|---|
| 2026.06.25 | ₩73,307 | ₩73,307 | ₩73,227 | ₩73,227 | -0.11% | 300 |
|---|
| 2026.06.24 | ₩73,160 | ₩73,160 | ₩72,945 | ₩72,945 | -0.29% | 400 |
|---|
| 2026.06.23 | ₩73,401 | ₩73,401 | ₩73,320 | ₩73,320 | -0.11% | 400 |
|---|
| 2026.06.22 | ₩74,205 | ₩74,205 | ₩73,857 | ₩73,977 | -0.31% | 1.5천 |
|---|
| 2026.06.18 | ₩73,857 | ₩73,857 | ₩73,803 | ₩73,803 | -0.07% | 400 |
|---|
| 2026.06.17 | ₩73,548 | ₩73,589 | ₩73,307 | ₩73,307 | -0.33% | 900 |
|---|
| 2026.06.16 | ₩73,629 | ₩73,629 | ₩73,414 | ₩73,414 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩74,165 | ₩74,165 | ₩74,165 | ₩74,165 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩73,186 | ₩73,374 | ₩73,186 | ₩73,213 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩72,972 | ₩72,972 | ₩72,972 | ₩72,972 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩72,409 | ₩72,409 | ₩72,221 | ₩72,221 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩73,079 | ₩73,079 | ₩72,596 | ₩72,596 | -0.66% | 400 |
|---|
| 2026.06.08 | ₩72,596 | ₩72,596 | ₩72,543 | ₩72,543 | -0.07% | 600 |
|---|
| 2026.06.05 | ₩73,133 | ₩73,133 | ₩72,275 | ₩72,275 | -1.17% | 700 |
|---|
| 2026.06.04 | ₩73,267 | ₩73,508 | ₩73,267 | ₩73,347 | +0.11% | 2.1천 |
|---|
| 2026.06.03 | ₩73,414 | ₩73,562 | ₩73,186 | ₩73,186 | -0.31% | 2.9천 |
|---|
| 2026.06.02 | ₩73,455 | ₩73,455 | ₩73,455 | ₩73,455 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩73,347 | ₩73,709 | ₩73,253 | ₩73,361 | +0.02% | 1천 |
|---|
| 2026.05.29 | ₩73,133 | ₩73,133 | ₩73,133 | ₩73,133 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩73,079 | ₩73,200 | ₩73,079 | ₩73,200 | +0.17% | 200 |
|---|
| 2026.05.27 | ₩73,133 | ₩73,133 | ₩72,985 | ₩73,079 | -0.07% | 700 |
|---|
| 2026.05.26 | ₩72,985 | ₩73,052 | ₩72,865 | ₩73,052 | +0.09% | 1.2천 |
|---|
| 2026.05.22 | ₩72,529 | ₩72,529 | ₩72,516 | ₩72,516 | -0.02% | 300 |
|---|
| 2026.05.21 | ₩72,328 | ₩72,663 | ₩72,328 | ₩72,435 | +0.15% | 800 |
|---|
| 2026.05.20 | ₩71,832 | ₩72,382 | ₩71,832 | ₩72,221 | +0.54% | 3.8만 |
|---|
| 2026.05.19 | ₩71,872 | ₩71,872 | ₩71,671 | ₩71,671 | -0.28% | 400 |
|---|
| 2026.05.18 | ₩72,140 | ₩72,140 | ₩71,939 | ₩71,939 | -0.28% | 300 |
|---|
| 2026.05.15 | ₩72,328 | ₩72,328 | ₩71,993 | ₩71,993 | -0.46% | 8.6천 |
|---|
| 2026.05.14 | ₩72,797 | ₩72,797 | ₩72,610 | ₩72,610 | -0.26% | 1.7천 |
|---|
| 2026.05.13 | ₩72,355 | ₩72,502 | ₩72,342 | ₩72,502 | +0.20% | 800 |
|---|
| 2026.05.12 | ₩72,570 | ₩72,570 | ₩72,234 | ₩72,261 | -0.42% | 1천 |
|---|
| 2026.05.11 | ₩72,865 | ₩72,865 | ₩72,623 | ₩72,623 | -0.33% | 2천 |
|---|
| 2026.05.08 | ₩72,704 | ₩72,744 | ₩72,583 | ₩72,596 | -0.15% | 500 |
|---|
| 2026.05.07 | ₩72,985 | ₩72,985 | ₩72,570 | ₩72,570 | -0.57% | 100 |
|---|
| 2026.05.06 | ₩72,610 | ₩72,838 | ₩72,610 | ₩72,690 | +0.11% | 3.5천 |
|---|
| 2026.05.05 | ₩72,275 | ₩72,556 | ₩72,275 | ₩72,556 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩71,872 | ₩71,872 | ₩71,711 | ₩71,711 | -0.22% | 600 |
|---|
| 2026.05.01 | ₩72,006 | ₩72,006 | ₩71,805 | ₩71,805 | -0.28% | 2.1천 |
|---|
| 2026.04.30 | ₩71,483 | ₩71,872 | ₩71,483 | ₩71,725 | +0.34% | 1.2천 |
|---|
| 2026.04.29 | ₩71,309 | ₩71,470 | ₩71,175 | ₩71,175 | -0.19% | 4.3천 |
|---|
| 2026.04.28 | ₩71,483 | ₩71,483 | ₩71,309 | ₩71,309 | -0.24% | 400 |
|---|
| 2026.04.27 | ₩71,443 | ₩71,550 | ₩71,443 | ₩71,550 | +0.15% | 300 |
|---|
| 2026.04.24 | ₩71,403 | ₩71,564 | ₩71,403 | ₩71,564 | +0.23% | 100 |
|---|
| 2026.04.23 | ₩71,497 | ₩71,497 | ₩71,095 | ₩71,309 | -0.26% | 2.7천 |
|---|
| 2026.04.22 | ₩71,470 | ₩71,617 | ₩71,470 | ₩71,510 | +0.06% | 600 |
|---|
| 2026.04.21 | ₩71,564 | ₩71,725 | ₩71,229 | ₩71,229 | -0.47% | 1.2천 |
|---|
| 2026.04.20 | ₩71,550 | ₩71,550 | ₩71,550 | ₩71,550 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩71,550 | ₩71,577 | ₩71,550 | ₩71,577 | +0.04% | 700 |
|---|
| 2026.04.16 | ₩71,309 | ₩71,309 | ₩71,054 | ₩71,255 | -0.08% | 3.8천 |
|---|
| 2026.04.15 | ₩71,108 | ₩71,108 | ₩70,987 | ₩70,987 | -0.17% | 600 |
|---|
| 2026.04.14 | ₩70,947 | ₩70,947 | ₩70,947 | ₩70,947 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩70,344 | ₩70,773 | ₩70,344 | ₩70,639 | +0.42% | 1.4천 |
|---|
| 2026.04.10 | ₩70,531 | ₩70,759 | ₩70,183 | ₩70,357 | -0.25% | 2천 |
|---|
| 2026.04.09 | ₩70,290 | ₩70,344 | ₩70,089 | ₩70,330 | +0.06% | 500 |
|---|
| 2026.04.08 | ₩70,344 | ₩70,491 | ₩70,102 | ₩70,142 | -0.29% | 3.2천 |
|---|
| 2026.04.07 | ₩69,204 | ₩69,351 | ₩69,164 | ₩69,351 | +0.21% | 400 |
|---|
| 2026.04.06 | ₩69,378 | ₩69,526 | ₩69,351 | ₩69,472 | +0.14% | 3천 |
|---|
| 2026.04.02 | ₩68,962 | ₩69,271 | ₩68,962 | ₩69,164 | +0.29% | 1.4천 |
|---|
| 2026.04.01 | ₩69,338 | ₩69,338 | ₩69,338 | ₩69,338 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩69,150 | ₩69,150 | ₩69,123 | ₩69,123 | -0.04% | 600 |
|---|
| 2026.03.30 | ₩68,493 | ₩68,493 | ₩68,252 | ₩68,252 | -0.35% | 300 |
|---|
| 2026.03.27 | ₩68,453 | ₩68,453 | ₩68,332 | ₩68,426 | -0.04% | 3.6만 |
|---|
| 2026.03.26 | ₩68,922 | ₩68,989 | ₩68,614 | ₩68,748 | -0.25% | 1.8천 |
|---|
| 2026.03.25 | ₩69,244 | ₩69,244 | ₩69,244 | ₩69,244 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩69,459 | ₩69,579 | ₩69,217 | ₩69,459 | 0.00% | 900 |
|---|
| 2026.03.23 | ₩69,204 | ₩69,445 | ₩69,204 | ₩69,392 | +0.27% | 700 |
|---|
| 2026.03.20 | ₩69,110 | ₩69,110 | ₩68,654 | ₩68,815 | -0.43% | 1.3천 |
|---|
| 2026.03.19 | ₩69,338 | ₩69,499 | ₩69,150 | ₩69,459 | +0.17% | 2.5천 |
|---|
| 2026.03.18 | ₩69,794 | ₩69,794 | ₩69,579 | ₩69,606 | -0.27% | 1.1천 |
|---|
| 2026.03.17 | ₩69,941 | ₩69,941 | ₩69,740 | ₩69,834 | -0.15% | 1.3천 |
|---|
| 2026.03.16 | ₩69,780 | ₩69,780 | ₩69,713 | ₩69,713 | -0.10% | 400 |
|---|
| 2026.03.13 | ₩69,485 | ₩69,485 | ₩69,365 | ₩69,365 | -0.17% | 1.3천 |
|---|
| 2026.03.12 | ₩69,432 | ₩69,432 | ₩69,432 | ₩69,432 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩69,955 | ₩69,955 | ₩69,955 | ₩69,955 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩69,713 | ₩69,955 | ₩69,713 | ₩69,955 | +0.35% | 400 |
|---|
| 2026.03.09 | ₩69,928 | ₩69,928 | ₩69,928 | ₩69,928 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩69,780 | ₩69,901 | ₩69,620 | ₩69,620 | -0.23% | 200 |
|---|
| 2026.03.05 | ₩69,995 | ₩69,995 | ₩69,660 | ₩69,995 | 0.00% | 3천 |
|---|
| 2026.03.04 | ₩70,370 | ₩70,370 | ₩70,370 | ₩70,370 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩70,102 | ₩70,210 | ₩70,049 | ₩70,210 | +0.15% | 4.1천 |
|---|
| 2026.03.02 | ₩70,692 | ₩70,934 | ₩70,692 | ₩70,826 | +0.19% | 2.1천 |
|---|
| 2026.02.27 | ₩70,893 | ₩71,041 | ₩70,867 | ₩70,867 | -0.04% | 1.4천 |
|---|
| 2026.02.26 | ₩70,974 | ₩71,081 | ₩70,974 | ₩71,081 | +0.15% | 300 |
|---|
| 2026.02.25 | ₩71,617 | ₩71,631 | ₩71,390 | ₩71,443 | -0.24% | 700 |
|---|
| 2026.02.24 | ₩70,625 | ₩70,987 | ₩70,625 | ₩70,934 | +0.44% | 500 |
|---|
| 2026.02.23 | ₩70,773 | ₩70,773 | ₩70,652 | ₩70,652 | -0.17% | 500 |
|---|
| 2026.02.20 | ₩71,162 | ₩71,162 | ₩71,162 | ₩71,162 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩70,639 | ₩70,759 | ₩70,639 | ₩70,759 | +0.17% | 1.7만 |
|---|
| 2026.02.18 | ₩70,719 | ₩70,786 | ₩70,719 | ₩70,786 | +0.09% | 600 |
|---|
| 2026.02.17 | ₩70,652 | ₩70,652 | ₩70,652 | ₩70,652 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩70,800 | ₩70,800 | ₩70,639 | ₩70,639 | -0.23% | 700 |
|---|
| 2026.02.12 | ₩70,974 | ₩70,974 | ₩70,505 | ₩70,505 | -0.66% | 1.5천 |
|---|
| 2026.02.11 | ₩70,880 | ₩70,880 | ₩70,880 | ₩70,880 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩70,987 | ₩71,001 | ₩70,652 | ₩70,800 | -0.26% | 1.3천 |
|---|
| 2026.02.09 | ₩70,960 | ₩70,960 | ₩70,800 | ₩70,800 | -0.23% | 300 |
|---|
| 2026.02.06 | ₩70,598 | ₩70,759 | ₩70,424 | ₩70,639 | +0.06% | 1.8천 |
|---|
| 2026.02.05 | ₩70,169 | ₩70,250 | ₩69,941 | ₩69,941 | -0.32% | 500 |
|---|
| 2026.02.04 | ₩70,518 | ₩70,920 | ₩69,968 | ₩70,263 | -0.36% | 7.9천 |
|---|
| 2026.02.03 | ₩70,665 | ₩70,665 | ₩70,370 | ₩70,464 | -0.28% | 700 |
|---|
| 2026.02.02 | ₩70,719 | ₩70,732 | ₩70,558 | ₩70,558 | -0.23% | 800 |
|---|
| 2026.01.30 | ₩70,464 | ₩70,491 | ₩70,183 | ₩70,223 | -0.34% | 3.9천 |
|---|
| 2026.01.29 | ₩70,451 | ₩70,451 | ₩70,451 | ₩70,451 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩70,531 | ₩70,625 | ₩70,330 | ₩70,384 | -0.21% | 2.7천 |
|---|
| 2026.01.27 | ₩70,505 | ₩70,505 | ₩70,397 | ₩70,397 | -0.15% | 500 |
|---|
| 2026.01.26 | ₩70,384 | ₩70,505 | ₩70,250 | ₩70,250 | -0.19% | 3.1천 |
|---|
| 2026.01.23 | ₩70,250 | ₩70,478 | ₩70,169 | ₩70,357 | +0.15% | 3.7천 |
|---|
| 2026.01.22 | ₩70,665 | ₩70,665 | ₩70,424 | ₩70,518 | -0.21% | 1.4천 |
|---|
| 2026.01.21 | ₩70,196 | ₩70,290 | ₩69,915 | ₩70,290 | +0.13% | 3.8천 |
|---|
| 2026.01.20 | ₩69,888 | ₩69,941 | ₩69,888 | ₩69,941 | +0.08% | 400 |
|---|
| 2026.01.16 | ₩70,236 | ₩70,357 | ₩70,236 | ₩70,357 | +0.17% | 500 |
|---|
| 2026.01.15 | ₩70,344 | ₩70,370 | ₩70,223 | ₩70,344 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩70,075 | ₩70,223 | ₩69,995 | ₩70,142 | +0.10% | 1.4천 |
|---|
| 2026.01.13 | ₩69,968 | ₩70,008 | ₩69,928 | ₩70,008 | +0.06% | 900 |
|---|
| 2026.01.12 | ₩69,968 | ₩70,116 | ₩69,968 | ₩70,116 | +0.21% | 1.2천 |
|---|
| 2026.01.09 | ₩70,035 | ₩70,035 | ₩69,713 | ₩69,968 | -0.10% | 2천 |
|---|
| 2026.01.08 | ₩69,995 | ₩69,995 | ₩69,874 | ₩69,874 | -0.17% | 900 |
|---|
| 2026.01.07 | ₩69,606 | ₩69,941 | ₩69,566 | ₩69,579 | -0.04% | 1.2만 |
|---|
| 2026.01.06 | ₩69,861 | ₩69,861 | ₩69,767 | ₩69,767 | -0.13% | 2천 |
|---|
| 2026.01.05 | ₩69,713 | ₩69,713 | ₩69,593 | ₩69,593 | -0.17% | 400 |
|---|
| 2026.01.02 | ₩69,432 | ₩69,432 | ₩69,298 | ₩69,298 | -0.19% | 800 |
|---|
| 2025.12.31 | ₩69,164 | ₩69,432 | ₩69,003 | ₩69,150 | -0.02% | 1.3천 |
|---|
| 2025.12.30 | ₩69,392 | ₩69,392 | ₩69,003 | ₩69,016 | -0.54% | 2.7천 |
|---|
| 2025.12.29 | ₩69,311 | ₩69,365 | ₩69,311 | ₩69,365 | +0.08% | 700 |
|---|
| 2025.12.26 | ₩69,378 | ₩69,378 | ₩69,190 | ₩69,284 | -0.14% | 300 |
|---|
| 2025.12.24 | ₩69,311 | ₩69,311 | ₩69,311 | ₩69,311 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,834 | ₩69,955 | ₩69,794 | ₩69,794 | -0.06% | 1.6천 |
|---|
| 2025.12.22 | ₩69,673 | ₩69,727 | ₩69,673 | ₩69,727 | +0.08% | 500 |
|---|
| 2025.12.19 | ₩69,579 | ₩69,579 | ₩69,579 | ₩69,579 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩69,485 | ₩69,485 | ₩69,244 | ₩69,378 | -0.15% | 900 |
|---|
| 2025.12.17 | ₩69,311 | ₩69,311 | ₩69,056 | ₩69,204 | -0.15% | 600 |
|---|
| 2025.12.16 | ₩69,432 | ₩69,445 | ₩69,190 | ₩69,244 | -0.27% | 3.2천 |
|---|
| 2025.12.15 | ₩69,526 | ₩69,579 | ₩69,526 | ₩69,566 | +0.06% | 500 |
|---|
| 2025.12.12 | ₩69,847 | ₩69,847 | ₩69,499 | ₩69,499 | -0.50% | 1.1천 |
|---|
| 2025.12.11 | ₩69,888 | ₩69,888 | ₩69,660 | ₩69,660 | -0.33% | 600 |
|---|
| 2025.12.10 | ₩69,338 | ₩69,660 | ₩69,338 | ₩69,660 | +0.46% | 400 |
|---|
| 2025.12.09 | ₩69,485 | ₩69,485 | ₩69,485 | ₩69,485 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩69,526 | ₩69,633 | ₩69,298 | ₩69,365 | -0.23% | 1.3천 |
|---|
| 2025.12.05 | ₩69,794 | ₩69,794 | ₩69,526 | ₩69,526 | -0.38% | 2.6천 |
|---|
| 2025.12.04 | ₩69,351 | ₩69,351 | ₩69,351 | ₩69,351 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩69,043 | ₩69,459 | ₩69,043 | ₩69,257 | +0.31% | 900 |
|---|
| 2025.12.02 | ₩69,083 | ₩69,392 | ₩69,083 | ₩69,190 | +0.16% | 2.2천 |
|---|
| 2025.12.01 | ₩69,378 | ₩69,378 | ₩69,097 | ₩69,177 | -0.29% | 1.6천 |
|---|
| 2025.11.28 | ₩69,338 | ₩69,338 | ₩69,338 | ₩69,338 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩69,405 | ₩69,432 | ₩69,271 | ₩69,271 | -0.19% | 1.7천 |
|---|
| 2025.11.25 | ₩68,828 | ₩69,150 | ₩68,828 | ₩69,056 | +0.33% | 400 |
|---|
| 2025.11.24 | ₩68,842 | ₩68,855 | ₩68,761 | ₩68,761 | -0.12% | 900 |
|---|
| 2025.11.21 | ₩68,010 | ₩68,748 | ₩68,010 | ₩68,466 | +0.67% | 900 |
|---|
| 2025.11.20 | ₩68,077 | ₩68,077 | ₩68,077 | ₩68,077 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩68,440 | ₩68,466 | ₩68,440 | ₩68,466 | +0.04% | 300 |
|---|
| 2025.11.18 | ₩68,560 | ₩68,560 | ₩68,480 | ₩68,480 | -0.12% | 700 |
|---|
| 2025.11.17 | ₩68,721 | ₩68,721 | ₩68,279 | ₩68,493 | -0.33% | 1천 |
|---|
| 2025.11.14 | ₩68,882 | ₩68,989 | ₩68,842 | ₩68,869 | -0.02% | 500 |
|---|
| 2025.11.13 | ₩68,842 | ₩68,842 | ₩68,802 | ₩68,802 | -0.06% | 600 |
|---|
| 2025.11.12 | ₩69,325 | ₩69,338 | ₩69,177 | ₩69,311 | -0.02% | 400 |
|---|
| 2025.11.11 | ₩69,298 | ₩69,472 | ₩69,298 | ₩69,311 | +0.02% | 2천 |
|---|
| 2025.11.10 | ₩69,177 | ₩69,311 | ₩69,177 | ₩69,271 | +0.14% | 1천 |
|---|
| 2025.11.07 | ₩68,466 | ₩68,922 | ₩68,466 | ₩68,922 | +0.67% | 600 |
|---|
| 2025.11.06 | ₩68,909 | ₩68,909 | ₩68,909 | ₩68,909 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩68,922 | ₩69,405 | ₩68,909 | ₩69,217 | +0.43% | 1.7천 |
|---|
| 2025.11.04 | ₩69,231 | ₩69,298 | ₩68,802 | ₩68,828 | -0.58% | 7.4천 |
|---|
| 2025.11.03 | ₩69,284 | ₩69,284 | ₩69,284 | ₩69,284 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩69,432 | ₩69,432 | ₩69,003 | ₩69,284 | -0.21% | 1.7천 |
|---|
| 2025.10.30 | ₩69,204 | ₩69,204 | ₩69,204 | ₩69,204 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩69,539 | ₩69,754 | ₩69,365 | ₩69,365 | -0.25% | 1.3천 |
|---|
| 2025.10.28 | ₩69,633 | ₩69,660 | ₩69,325 | ₩69,418 | -0.31% | 1.4만 |
|---|
| 2025.10.27 | ₩69,673 | ₩69,673 | ₩69,271 | ₩69,620 | -0.08% | 2.3천 |
|---|
| 2025.10.24 | ₩69,526 | ₩69,660 | ₩69,217 | ₩69,472 | -0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩69,244 | ₩69,271 | ₩69,244 | ₩69,257 | +0.02% | 1.5천 |
|---|
| 2025.10.22 | ₩68,855 | ₩68,895 | ₩68,855 | ₩68,895 | +0.06% | 500 |
|---|
| 2025.10.21 | ₩69,097 | ₩69,097 | ₩69,097 | ₩69,097 | 0.00% | 500 |
|---|
| 2025.10.20 | ₩69,137 | ₩69,177 | ₩69,137 | ₩69,177 | +0.06% | 400 |
|---|
| 2025.10.17 | ₩68,842 | ₩68,855 | ₩68,815 | ₩68,815 | -0.04% | 700 |
|---|
| 2025.10.16 | ₩68,788 | ₩68,788 | ₩68,788 | ₩68,788 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩69,043 | ₩69,043 | ₩69,043 | ₩69,043 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩68,842 | ₩68,842 | ₩68,842 | ₩68,842 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩68,600 | ₩68,721 | ₩68,493 | ₩68,721 | +0.18% | 900 |
|---|
| 2025.10.10 | ₩68,828 | ₩68,828 | ₩68,198 | ₩68,198 | -0.92% | 800 |
|---|