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 | ₩72,199 | ₩72,199 | ₩72,199 | ₩72,199 | 0.00% | 100 |
| 2026.10.08 | ₩72,172 | ₩72,172 | ₩72,012 | ₩72,012 | -0.22% | 400 |
| 2026.10.07 | ₩72,025 | ₩72,199 | ₩72,025 | ₩72,186 | +0.22% | 1.4천 |
| 2026.10.06 | ₩72,613 | ₩72,613 | ₩72,453 | ₩72,453 | -0.22% | 200 |
| 2026.10.05 | ₩72,266 | ₩72,747 | ₩72,266 | ₩72,573 | +0.43% | 1.3천 |
| 2026.10.02 | ₩72,332 | ₩72,332 | ₩72,252 | ₩72,252 | -0.11% | 500 |
| 2026.10.01 | ₩72,199 | ₩72,199 | ₩72,092 | ₩72,092 | -0.15% | 500 |
| 2026.09.30 | ₩72,212 | ₩72,212 | ₩72,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,065 |
| -0.20% |
| 300 |
| 2026.09.29 | ₩72,119 | ₩72,119 | ₩72,119 | ₩72,119 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩72,212 | ₩72,212 | ₩72,212 | ₩72,212 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩72,519 | ₩72,586 | ₩72,386 | ₩72,399 | -0.17% | 2.8천 |
|---|
| 2026.09.24 | ₩72,266 | ₩72,266 | ₩72,266 | ₩72,266 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩72,760 | ₩72,760 | ₩72,346 | ₩72,346 | -0.57% | 1천 |
|---|
| 2026.09.22 | ₩73,187 | ₩73,187 | ₩73,187 | ₩73,187 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩73,201 | ₩73,254 | ₩73,201 | ₩73,227 | +0.04% | 600 |
|---|
| 2026.09.18 | ₩72,880 | ₩72,880 | ₩72,880 | ₩72,880 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩72,840 | ₩72,907 | ₩72,840 | ₩72,907 | +0.09% | 1.7천 |
|---|
| 2026.09.16 | ₩72,640 | ₩72,640 | ₩72,519 | ₩72,519 | -0.17% | 300 |
|---|
| 2026.09.15 | ₩72,586 | ₩72,586 | ₩72,586 | ₩72,586 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩72,894 | ₩72,894 | ₩72,760 | ₩72,760 | -0.18% | 400 |
|---|
| 2026.09.11 | ₩73,214 | ₩73,214 | ₩73,014 | ₩73,014 | -0.27% | 700 |
|---|
| 2026.09.10 | ₩72,813 | ₩72,813 | ₩72,813 | ₩72,813 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩73,161 | ₩73,161 | ₩73,161 | ₩73,161 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩73,414 | ₩73,414 | ₩73,414 | ₩73,414 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩73,615 | ₩73,615 | ₩73,468 | ₩73,468 | -0.20% | 200 |
|---|
| 2026.09.03 | ₩73,361 | ₩74,002 | ₩73,294 | ₩73,762 | +0.55% | 1.5천 |
|---|
| 2026.09.02 | ₩73,201 | ₩73,308 | ₩73,134 | ₩73,134 | -0.09% | 600 |
|---|
| 2026.09.01 | ₩72,867 | ₩73,027 | ₩72,867 | ₩73,027 | +0.22% | 300 |
|---|
| 2026.08.31 | ₩73,094 | ₩73,201 | ₩73,094 | ₩73,201 | +0.15% | 200 |
|---|
| 2026.08.28 | ₩73,601 | ₩73,601 | ₩73,468 | ₩73,468 | -0.18% | 300 |
|---|
| 2026.08.27 | ₩73,722 | ₩73,722 | ₩73,722 | ₩73,722 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩73,227 | ₩73,361 | ₩73,227 | ₩73,334 | +0.15% | 800 |
|---|
| 2026.08.25 | ₩73,321 | ₩73,348 | ₩73,321 | ₩73,348 | +0.04% | 200 |
|---|
| 2026.08.24 | ₩73,241 | ₩73,241 | ₩73,147 | ₩73,147 | -0.13% | 1.2천 |
|---|
| 2026.08.21 | ₩73,495 | ₩73,495 | ₩73,334 | ₩73,334 | -0.22% | 600 |
|---|
| 2026.08.20 | ₩73,294 | ₩73,308 | ₩73,294 | ₩73,308 | +0.02% | 1.8천 |
|---|
| 2026.08.19 | ₩73,321 | ₩73,321 | ₩73,308 | ₩73,308 | -0.02% | 500 |
|---|
| 2026.08.18 | ₩73,147 | ₩73,294 | ₩73,147 | ₩73,294 | +0.20% | 600 |
|---|
| 2026.08.17 | ₩73,748 | ₩73,748 | ₩73,401 | ₩73,535 | -0.29% | 1.1천 |
|---|
| 2026.08.14 | ₩73,508 | ₩73,508 | ₩73,508 | ₩73,508 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩73,655 | ₩73,655 | ₩73,655 | ₩73,655 | 0.00% | 2천 |
|---|
| 2026.08.12 | ₩73,414 | ₩73,601 | ₩73,227 | ₩73,455 | +0.05% | 900 |
|---|
| 2026.08.11 | ₩73,281 | ₩73,481 | ₩73,254 | ₩73,254 | -0.04% | 1.6천 |
|---|
| 2026.08.10 | ₩73,308 | ₩73,308 | ₩73,174 | ₩73,174 | -0.18% | 1천 |
|---|
| 2026.08.07 | ₩73,308 | ₩73,401 | ₩73,281 | ₩73,281 | -0.04% | 300 |
|---|
| 2026.08.06 | ₩73,214 | ₩73,241 | ₩73,054 | ₩73,054 | -0.22% | 500 |
|---|
| 2026.08.05 | ₩73,535 | ₩73,535 | ₩73,054 | ₩73,214 | -0.44% | 2.4천 |
|---|
| 2026.08.04 | ₩73,268 | ₩73,268 | ₩73,268 | ₩73,268 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩72,586 | ₩72,760 | ₩72,586 | ₩72,760 | +0.24% | 1.5천 |
|---|
| 2026.07.31 | ₩72,346 | ₩72,479 | ₩72,279 | ₩72,479 | +0.18% | 900 |
|---|
| 2026.07.30 | ₩72,359 | ₩72,573 | ₩72,359 | ₩72,453 | +0.13% | 3.2천 |
|---|
| 2026.07.29 | ₩72,239 | ₩72,239 | ₩71,905 | ₩71,905 | -0.46% | 1.2천 |
|---|
| 2026.07.28 | ₩72,413 | ₩72,413 | ₩72,266 | ₩72,266 | -0.20% | 2.4천 |
|---|
| 2026.07.27 | ₩72,426 | ₩72,426 | ₩72,386 | ₩72,386 | -0.06% | 300 |
|---|
| 2026.07.24 | ₩72,479 | ₩72,586 | ₩72,279 | ₩72,306 | -0.24% | 700 |
|---|
| 2026.07.23 | ₩72,506 | ₩72,506 | ₩72,346 | ₩72,346 | -0.22% | 800 |
|---|
| 2026.07.22 | ₩72,813 | ₩72,813 | ₩72,613 | ₩72,613 | -0.28% | 300 |
|---|
| 2026.07.21 | ₩72,519 | ₩72,720 | ₩72,519 | ₩72,720 | +0.28% | 3.5천 |
|---|
| 2026.07.20 | ₩72,373 | ₩72,373 | ₩72,373 | ₩72,373 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩72,266 | ₩72,666 | ₩72,266 | ₩72,613 | +0.48% | 1천 |
|---|
| 2026.07.16 | ₩72,813 | ₩72,813 | ₩72,533 | ₩72,533 | -0.39% | 700 |
|---|
| 2026.07.15 | ₩72,894 | ₩73,081 | ₩72,827 | ₩73,014 | +0.16% | 3천 |
|---|
| 2026.07.14 | ₩72,653 | ₩72,653 | ₩72,653 | ₩72,653 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩72,760 | ₩72,773 | ₩72,533 | ₩72,533 | -0.31% | 1.6천 |
|---|
| 2026.07.10 | ₩73,040 | ₩73,054 | ₩72,853 | ₩72,853 | -0.26% | 1.5천 |
|---|
| 2026.07.09 | ₩73,014 | ₩73,014 | ₩72,853 | ₩72,853 | -0.22% | 400 |
|---|
| 2026.07.08 | ₩72,613 | ₩72,613 | ₩72,519 | ₩72,600 | -0.02% | 300 |
|---|
| 2026.07.07 | ₩72,787 | ₩72,787 | ₩72,787 | ₩72,787 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩72,894 | ₩73,081 | ₩72,894 | ₩73,054 | +0.22% | 300 |
|---|
| 2026.07.02 | ₩72,880 | ₩72,894 | ₩72,707 | ₩72,707 | -0.24% | 800 |
|---|
| 2026.07.01 | ₩72,867 | ₩72,867 | ₩72,867 | ₩72,867 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩73,094 | ₩73,094 | ₩73,094 | ₩73,094 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩72,840 | ₩72,853 | ₩72,840 | ₩72,853 | +0.02% | 800 |
|---|
| 2026.06.26 | ₩72,787 | ₩72,787 | ₩72,707 | ₩72,773 | -0.02% | 700 |
|---|
| 2026.06.25 | ₩73,027 | ₩73,027 | ₩72,947 | ₩72,947 | -0.11% | 300 |
|---|
| 2026.06.24 | ₩72,880 | ₩72,880 | ₩72,666 | ₩72,666 | -0.29% | 400 |
|---|
| 2026.06.23 | ₩73,121 | ₩73,121 | ₩73,040 | ₩73,040 | -0.11% | 400 |
|---|
| 2026.06.22 | ₩73,922 | ₩73,922 | ₩73,575 | ₩73,695 | -0.31% | 1.5천 |
|---|
| 2026.06.18 | ₩73,575 | ₩73,575 | ₩73,521 | ₩73,521 | -0.07% | 400 |
|---|
| 2026.06.17 | ₩73,268 | ₩73,308 | ₩73,027 | ₩73,027 | -0.33% | 900 |
|---|
| 2026.06.16 | ₩73,348 | ₩73,348 | ₩73,134 | ₩73,134 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩73,882 | ₩73,882 | ₩73,882 | ₩73,882 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩72,907 | ₩73,094 | ₩72,907 | ₩72,934 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩72,693 | ₩72,693 | ₩72,693 | ₩72,693 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩72,132 | ₩72,132 | ₩71,945 | ₩71,945 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩72,800 | ₩72,800 | ₩72,319 | ₩72,319 | -0.66% | 400 |
|---|
| 2026.06.08 | ₩72,319 | ₩72,319 | ₩72,266 | ₩72,266 | -0.07% | 600 |
|---|
| 2026.06.05 | ₩72,853 | ₩72,853 | ₩71,999 | ₩71,999 | -1.17% | 700 |
|---|
| 2026.06.04 | ₩72,987 | ₩73,227 | ₩72,987 | ₩73,067 | +0.11% | 2.1천 |
|---|
| 2026.06.03 | ₩73,134 | ₩73,281 | ₩72,907 | ₩72,907 | -0.31% | 2.9천 |
|---|
| 2026.06.02 | ₩73,174 | ₩73,174 | ₩73,174 | ₩73,174 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩73,067 | ₩73,428 | ₩72,974 | ₩73,081 | +0.02% | 1천 |
|---|
| 2026.05.29 | ₩72,853 | ₩72,853 | ₩72,853 | ₩72,853 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩72,800 | ₩72,920 | ₩72,800 | ₩72,920 | +0.17% | 200 |
|---|
| 2026.05.27 | ₩72,853 | ₩72,853 | ₩72,707 | ₩72,800 | -0.07% | 700 |
|---|
| 2026.05.26 | ₩72,707 | ₩72,773 | ₩72,586 | ₩72,773 | +0.09% | 1.2천 |
|---|
| 2026.05.22 | ₩72,252 | ₩72,252 | ₩72,239 | ₩72,239 | -0.02% | 300 |
|---|
| 2026.05.21 | ₩72,052 | ₩72,386 | ₩72,052 | ₩72,159 | +0.15% | 800 |
|---|
| 2026.05.20 | ₩71,558 | ₩72,105 | ₩71,558 | ₩71,945 | +0.54% | 3.8만 |
|---|
| 2026.05.19 | ₩71,598 | ₩71,598 | ₩71,397 | ₩71,397 | -0.28% | 400 |
|---|
| 2026.05.18 | ₩71,865 | ₩71,865 | ₩71,665 | ₩71,665 | -0.28% | 300 |
|---|
| 2026.05.15 | ₩72,052 | ₩72,052 | ₩71,718 | ₩71,718 | -0.46% | 8.6천 |
|---|
| 2026.05.14 | ₩72,519 | ₩72,519 | ₩72,332 | ₩72,332 | -0.26% | 1.7천 |
|---|
| 2026.05.13 | ₩72,079 | ₩72,226 | ₩72,065 | ₩72,226 | +0.20% | 800 |
|---|
| 2026.05.12 | ₩72,292 | ₩72,292 | ₩71,958 | ₩71,985 | -0.42% | 1천 |
|---|
| 2026.05.11 | ₩72,586 | ₩72,586 | ₩72,346 | ₩72,346 | -0.33% | 2천 |
|---|
| 2026.05.08 | ₩72,426 | ₩72,466 | ₩72,306 | ₩72,319 | -0.15% | 500 |
|---|
| 2026.05.07 | ₩72,707 | ₩72,707 | ₩72,292 | ₩72,292 | -0.57% | 100 |
|---|
| 2026.05.06 | ₩72,332 | ₩72,560 | ₩72,332 | ₩72,413 | +0.11% | 3.5천 |
|---|
| 2026.05.05 | ₩71,999 | ₩72,279 | ₩71,999 | ₩72,279 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩71,598 | ₩71,598 | ₩71,438 | ₩71,438 | -0.22% | 600 |
|---|
| 2026.05.01 | ₩71,731 | ₩71,731 | ₩71,531 | ₩71,531 | -0.28% | 2.1천 |
|---|
| 2026.04.30 | ₩71,210 | ₩71,598 | ₩71,210 | ₩71,451 | +0.34% | 1.2천 |
|---|
| 2026.04.29 | ₩71,037 | ₩71,197 | ₩70,903 | ₩70,903 | -0.19% | 4.3천 |
|---|
| 2026.04.28 | ₩71,210 | ₩71,210 | ₩71,037 | ₩71,037 | -0.24% | 400 |
|---|
| 2026.04.27 | ₩71,170 | ₩71,277 | ₩71,170 | ₩71,277 | +0.15% | 300 |
|---|
| 2026.04.24 | ₩71,130 | ₩71,291 | ₩71,130 | ₩71,291 | +0.23% | 100 |
|---|
| 2026.04.23 | ₩71,224 | ₩71,224 | ₩70,823 | ₩71,037 | -0.26% | 2.7천 |
|---|
| 2026.04.22 | ₩71,197 | ₩71,344 | ₩71,197 | ₩71,237 | +0.06% | 600 |
|---|
| 2026.04.21 | ₩71,291 | ₩71,451 | ₩70,957 | ₩70,957 | -0.47% | 1.2천 |
|---|
| 2026.04.20 | ₩71,277 | ₩71,277 | ₩71,277 | ₩71,277 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩71,277 | ₩71,304 | ₩71,277 | ₩71,304 | +0.04% | 700 |
|---|
| 2026.04.16 | ₩71,037 | ₩71,037 | ₩70,783 | ₩70,983 | -0.08% | 3.8천 |
|---|
| 2026.04.15 | ₩70,836 | ₩70,836 | ₩70,716 | ₩70,716 | -0.17% | 600 |
|---|
| 2026.04.14 | ₩70,676 | ₩70,676 | ₩70,676 | ₩70,676 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩70,075 | ₩70,502 | ₩70,075 | ₩70,369 | +0.42% | 1.4천 |
|---|
| 2026.04.10 | ₩70,262 | ₩70,489 | ₩69,915 | ₩70,088 | -0.25% | 2천 |
|---|
| 2026.04.09 | ₩70,022 | ₩70,075 | ₩69,821 | ₩70,062 | +0.06% | 500 |
|---|
| 2026.04.08 | ₩70,075 | ₩70,222 | ₩69,835 | ₩69,875 | -0.29% | 3.2천 |
|---|
| 2026.04.07 | ₩68,940 | ₩69,087 | ₩68,900 | ₩69,087 | +0.21% | 400 |
|---|
| 2026.04.06 | ₩69,113 | ₩69,260 | ₩69,087 | ₩69,207 | +0.14% | 3천 |
|---|
| 2026.04.02 | ₩68,699 | ₩69,006 | ₩68,699 | ₩68,900 | +0.29% | 1.4천 |
|---|
| 2026.04.01 | ₩69,073 | ₩69,073 | ₩69,073 | ₩69,073 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩68,886 | ₩68,886 | ₩68,859 | ₩68,859 | -0.04% | 600 |
|---|
| 2026.03.30 | ₩68,232 | ₩68,232 | ₩67,991 | ₩67,991 | -0.35% | 300 |
|---|
| 2026.03.27 | ₩68,192 | ₩68,192 | ₩68,071 | ₩68,165 | -0.04% | 3.6만 |
|---|
| 2026.03.26 | ₩68,659 | ₩68,726 | ₩68,352 | ₩68,485 | -0.25% | 1.8천 |
|---|
| 2026.03.25 | ₩68,980 | ₩68,980 | ₩68,980 | ₩68,980 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩69,193 | ₩69,314 | ₩68,953 | ₩69,193 | 0.00% | 900 |
|---|
| 2026.03.23 | ₩68,940 | ₩69,180 | ₩68,940 | ₩69,127 | +0.27% | 700 |
|---|
| 2026.03.20 | ₩68,846 | ₩68,846 | ₩68,392 | ₩68,552 | -0.43% | 1.3천 |
|---|
| 2026.03.19 | ₩69,073 | ₩69,233 | ₩68,886 | ₩69,193 | +0.17% | 2.5천 |
|---|
| 2026.03.18 | ₩69,527 | ₩69,527 | ₩69,314 | ₩69,340 | -0.27% | 1.1천 |
|---|
| 2026.03.17 | ₩69,674 | ₩69,674 | ₩69,474 | ₩69,567 | -0.15% | 1.3천 |
|---|
| 2026.03.16 | ₩69,514 | ₩69,514 | ₩69,447 | ₩69,447 | -0.10% | 400 |
|---|
| 2026.03.13 | ₩69,220 | ₩69,220 | ₩69,100 | ₩69,100 | -0.17% | 1.3천 |
|---|
| 2026.03.12 | ₩69,167 | ₩69,167 | ₩69,167 | ₩69,167 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩69,688 | ₩69,688 | ₩69,688 | ₩69,688 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩69,447 | ₩69,688 | ₩69,447 | ₩69,688 | +0.35% | 400 |
|---|
| 2026.03.09 | ₩69,661 | ₩69,661 | ₩69,661 | ₩69,661 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩69,514 | ₩69,634 | ₩69,354 | ₩69,354 | -0.23% | 200 |
|---|
| 2026.03.05 | ₩69,728 | ₩69,728 | ₩69,394 | ₩69,728 | 0.00% | 3천 |
|---|
| 2026.03.04 | ₩70,102 | ₩70,102 | ₩70,102 | ₩70,102 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩69,835 | ₩69,941 | ₩69,781 | ₩69,941 | +0.15% | 4.1천 |
|---|
| 2026.03.02 | ₩70,422 | ₩70,663 | ₩70,422 | ₩70,556 | +0.19% | 2.1천 |
|---|
| 2026.02.27 | ₩70,623 | ₩70,770 | ₩70,596 | ₩70,596 | -0.04% | 1.4천 |
|---|
| 2026.02.26 | ₩70,703 | ₩70,810 | ₩70,703 | ₩70,810 | +0.15% | 300 |
|---|
| 2026.02.25 | ₩71,344 | ₩71,357 | ₩71,117 | ₩71,170 | -0.24% | 700 |
|---|
| 2026.02.24 | ₩70,356 | ₩70,716 | ₩70,356 | ₩70,663 | +0.44% | 500 |
|---|
| 2026.02.23 | ₩70,502 | ₩70,502 | ₩70,382 | ₩70,382 | -0.17% | 500 |
|---|
| 2026.02.20 | ₩70,890 | ₩70,890 | ₩70,890 | ₩70,890 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩70,369 | ₩70,489 | ₩70,369 | ₩70,489 | +0.17% | 1.7만 |
|---|
| 2026.02.18 | ₩70,449 | ₩70,516 | ₩70,449 | ₩70,516 | +0.09% | 600 |
|---|
| 2026.02.17 | ₩70,382 | ₩70,382 | ₩70,382 | ₩70,382 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩70,529 | ₩70,529 | ₩70,369 | ₩70,369 | -0.23% | 700 |
|---|
| 2026.02.12 | ₩70,703 | ₩70,703 | ₩70,235 | ₩70,235 | -0.66% | 1.5천 |
|---|
| 2026.02.11 | ₩70,609 | ₩70,609 | ₩70,609 | ₩70,609 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩70,716 | ₩70,730 | ₩70,382 | ₩70,529 | -0.26% | 1.3천 |
|---|
| 2026.02.09 | ₩70,689 | ₩70,689 | ₩70,529 | ₩70,529 | -0.23% | 300 |
|---|
| 2026.02.06 | ₩70,329 | ₩70,489 | ₩70,155 | ₩70,369 | +0.06% | 1.8천 |
|---|
| 2026.02.05 | ₩69,901 | ₩69,982 | ₩69,674 | ₩69,674 | -0.32% | 500 |
|---|
| 2026.02.04 | ₩70,249 | ₩70,649 | ₩69,701 | ₩69,995 | -0.36% | 7.9천 |
|---|
| 2026.02.03 | ₩70,396 | ₩70,396 | ₩70,102 | ₩70,195 | -0.28% | 700 |
|---|
| 2026.02.02 | ₩70,449 | ₩70,462 | ₩70,289 | ₩70,289 | -0.23% | 800 |
|---|
| 2026.01.30 | ₩70,195 | ₩70,222 | ₩69,915 | ₩69,955 | -0.34% | 3.9천 |
|---|
| 2026.01.29 | ₩70,182 | ₩70,182 | ₩70,182 | ₩70,182 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩70,262 | ₩70,356 | ₩70,062 | ₩70,115 | -0.21% | 2.7천 |
|---|
| 2026.01.27 | ₩70,235 | ₩70,235 | ₩70,128 | ₩70,128 | -0.15% | 500 |
|---|
| 2026.01.26 | ₩70,115 | ₩70,235 | ₩69,982 | ₩69,982 | -0.19% | 3.1천 |
|---|
| 2026.01.23 | ₩69,982 | ₩70,209 | ₩69,901 | ₩70,088 | +0.15% | 3.7천 |
|---|
| 2026.01.22 | ₩70,396 | ₩70,396 | ₩70,155 | ₩70,249 | -0.21% | 1.4천 |
|---|
| 2026.01.21 | ₩69,928 | ₩70,022 | ₩69,648 | ₩70,022 | +0.13% | 3.8천 |
|---|
| 2026.01.20 | ₩69,621 | ₩69,674 | ₩69,621 | ₩69,674 | +0.08% | 400 |
|---|
| 2026.01.16 | ₩69,968 | ₩70,088 | ₩69,968 | ₩70,088 | +0.17% | 500 |
|---|
| 2026.01.15 | ₩70,075 | ₩70,102 | ₩69,955 | ₩70,075 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩69,808 | ₩69,955 | ₩69,728 | ₩69,875 | +0.10% | 1.4천 |
|---|
| 2026.01.13 | ₩69,701 | ₩69,741 | ₩69,661 | ₩69,741 | +0.06% | 900 |
|---|
| 2026.01.12 | ₩69,701 | ₩69,848 | ₩69,701 | ₩69,848 | +0.21% | 1.2천 |
|---|
| 2026.01.09 | ₩69,768 | ₩69,768 | ₩69,447 | ₩69,701 | -0.10% | 2천 |
|---|
| 2026.01.08 | ₩69,728 | ₩69,728 | ₩69,607 | ₩69,607 | -0.17% | 900 |
|---|
| 2026.01.07 | ₩69,340 | ₩69,674 | ₩69,300 | ₩69,314 | -0.04% | 1.2만 |
|---|
| 2026.01.06 | ₩69,594 | ₩69,594 | ₩69,501 | ₩69,501 | -0.13% | 2천 |
|---|
| 2026.01.05 | ₩69,447 | ₩69,447 | ₩69,327 | ₩69,327 | -0.17% | 400 |
|---|
| 2026.01.02 | ₩69,167 | ₩69,167 | ₩69,033 | ₩69,033 | -0.19% | 800 |
|---|
| 2025.12.31 | ₩68,900 | ₩69,167 | ₩68,739 | ₩68,886 | -0.02% | 1.3천 |
|---|
| 2025.12.30 | ₩69,127 | ₩69,127 | ₩68,739 | ₩68,753 | -0.54% | 2.7천 |
|---|
| 2025.12.29 | ₩69,046 | ₩69,100 | ₩69,046 | ₩69,100 | +0.08% | 700 |
|---|
| 2025.12.26 | ₩69,113 | ₩69,113 | ₩68,926 | ₩69,020 | -0.14% | 300 |
|---|
| 2025.12.24 | ₩69,046 | ₩69,046 | ₩69,046 | ₩69,046 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,567 | ₩69,688 | ₩69,527 | ₩69,527 | -0.06% | 1.6천 |
|---|
| 2025.12.22 | ₩69,407 | ₩69,461 | ₩69,407 | ₩69,461 | +0.08% | 500 |
|---|
| 2025.12.19 | ₩69,314 | ₩69,314 | ₩69,314 | ₩69,314 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩69,220 | ₩69,220 | ₩68,980 | ₩69,113 | -0.15% | 900 |
|---|
| 2025.12.17 | ₩69,046 | ₩69,046 | ₩68,793 | ₩68,940 | -0.15% | 600 |
|---|
| 2025.12.16 | ₩69,167 | ₩69,180 | ₩68,926 | ₩68,980 | -0.27% | 3.2천 |
|---|
| 2025.12.15 | ₩69,260 | ₩69,314 | ₩69,260 | ₩69,300 | +0.06% | 500 |
|---|
| 2025.12.12 | ₩69,581 | ₩69,581 | ₩69,233 | ₩69,233 | -0.50% | 1.1천 |
|---|
| 2025.12.11 | ₩69,621 | ₩69,621 | ₩69,394 | ₩69,394 | -0.33% | 600 |
|---|
| 2025.12.10 | ₩69,073 | ₩69,394 | ₩69,073 | ₩69,394 | +0.46% | 400 |
|---|
| 2025.12.09 | ₩69,220 | ₩69,220 | ₩69,220 | ₩69,220 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩69,260 | ₩69,367 | ₩69,033 | ₩69,100 | -0.23% | 1.3천 |
|---|
| 2025.12.05 | ₩69,527 | ₩69,527 | ₩69,260 | ₩69,260 | -0.38% | 2.6천 |
|---|
| 2025.12.04 | ₩69,087 | ₩69,087 | ₩69,087 | ₩69,087 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩68,779 | ₩69,193 | ₩68,779 | ₩68,993 | +0.31% | 900 |
|---|
| 2025.12.02 | ₩68,819 | ₩69,127 | ₩68,819 | ₩68,926 | +0.16% | 2.2천 |
|---|
| 2025.12.01 | ₩69,113 | ₩69,113 | ₩68,833 | ₩68,913 | -0.29% | 1.6천 |
|---|
| 2025.11.28 | ₩69,073 | ₩69,073 | ₩69,073 | ₩69,073 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩69,140 | ₩69,167 | ₩69,006 | ₩69,006 | -0.19% | 1.7천 |
|---|
| 2025.11.25 | ₩68,566 | ₩68,886 | ₩68,566 | ₩68,793 | +0.33% | 400 |
|---|
| 2025.11.24 | ₩68,579 | ₩68,592 | ₩68,499 | ₩68,499 | -0.12% | 900 |
|---|
| 2025.11.21 | ₩67,751 | ₩68,485 | ₩67,751 | ₩68,205 | +0.67% | 900 |
|---|
| 2025.11.20 | ₩67,818 | ₩67,818 | ₩67,818 | ₩67,818 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩68,178 | ₩68,205 | ₩68,178 | ₩68,205 | +0.04% | 300 |
|---|
| 2025.11.18 | ₩68,298 | ₩68,298 | ₩68,218 | ₩68,218 | -0.12% | 700 |
|---|
| 2025.11.17 | ₩68,459 | ₩68,459 | ₩68,018 | ₩68,232 | -0.33% | 1천 |
|---|
| 2025.11.14 | ₩68,619 | ₩68,726 | ₩68,579 | ₩68,606 | -0.02% | 500 |
|---|
| 2025.11.13 | ₩68,579 | ₩68,579 | ₩68,539 | ₩68,539 | -0.06% | 600 |
|---|
| 2025.11.12 | ₩69,060 | ₩69,073 | ₩68,913 | ₩69,046 | -0.02% | 400 |
|---|
| 2025.11.11 | ₩69,033 | ₩69,207 | ₩69,033 | ₩69,046 | +0.02% | 2천 |
|---|
| 2025.11.10 | ₩68,913 | ₩69,046 | ₩68,913 | ₩69,006 | +0.14% | 1천 |
|---|
| 2025.11.07 | ₩68,205 | ₩68,659 | ₩68,205 | ₩68,659 | +0.67% | 600 |
|---|
| 2025.11.06 | ₩68,646 | ₩68,646 | ₩68,646 | ₩68,646 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩68,659 | ₩69,140 | ₩68,646 | ₩68,953 | +0.43% | 1.7천 |
|---|
| 2025.11.04 | ₩68,966 | ₩69,033 | ₩68,539 | ₩68,566 | -0.58% | 7.4천 |
|---|
| 2025.11.03 | ₩69,020 | ₩69,020 | ₩69,020 | ₩69,020 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩69,167 | ₩69,167 | ₩68,739 | ₩69,020 | -0.21% | 1.7천 |
|---|
| 2025.10.30 | ₩68,940 | ₩68,940 | ₩68,940 | ₩68,940 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩69,274 | ₩69,487 | ₩69,100 | ₩69,100 | -0.25% | 1.3천 |
|---|
| 2025.10.28 | ₩69,367 | ₩69,394 | ₩69,060 | ₩69,153 | -0.31% | 1.4만 |
|---|
| 2025.10.27 | ₩69,407 | ₩69,407 | ₩69,006 | ₩69,354 | -0.08% | 2.3천 |
|---|
| 2025.10.24 | ₩69,260 | ₩69,394 | ₩68,953 | ₩69,207 | -0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩68,980 | ₩69,006 | ₩68,980 | ₩68,993 | +0.02% | 1.5천 |
|---|
| 2025.10.22 | ₩68,592 | ₩68,632 | ₩68,592 | ₩68,632 | +0.06% | 500 |
|---|
| 2025.10.21 | ₩68,833 | ₩68,833 | ₩68,833 | ₩68,833 | 0.00% | 500 |
|---|
| 2025.10.20 | ₩68,873 | ₩68,913 | ₩68,873 | ₩68,913 | +0.06% | 400 |
|---|
| 2025.10.17 | ₩68,579 | ₩68,592 | ₩68,552 | ₩68,552 | -0.04% | 700 |
|---|
| 2025.10.16 | ₩68,526 | ₩68,526 | ₩68,526 | ₩68,526 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩68,779 | ₩68,779 | ₩68,779 | ₩68,779 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩68,579 | ₩68,579 | ₩68,579 | ₩68,579 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩68,339 | ₩68,459 | ₩68,232 | ₩68,459 | +0.18% | 900 |
|---|
| 2025.10.10 | ₩68,566 | ₩68,566 | ₩67,938 | ₩67,938 | -0.92% | 800 |
|---|