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 | ₩72,129 | ₩72,129 | ₩72,129 | ₩72,129 | 0.00% | 100 |
| 2026.10.08 | ₩72,102 | ₩72,102 | ₩71,942 | ₩71,942 | -0.22% | 400 |
| 2026.10.07 | ₩71,955 | ₩72,129 | ₩71,955 | ₩72,115 | +0.22% | 1.4천 |
| 2026.10.06 | ₩72,542 | ₩72,542 | ₩72,382 | ₩72,382 | -0.22% | 200 |
| 2026.10.05 | ₩72,195 | ₩72,676 | ₩72,195 | ₩72,502 | +0.43% | 1.3천 |
| 2026.10.02 | ₩72,262 | ₩72,262 | ₩72,182 | ₩72,182 | -0.11% | 500 |
| 2026.10.01 | ₩72,129 | ₩72,129 | ₩72,022 | ₩72,022 | -0.15% | 500 |
| 2026.09.30 | ₩72,142 | ₩72,142 | ₩71,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,995 |
| -0.20% |
| 300 |
| 2026.09.29 | ₩72,049 | ₩72,049 | ₩72,049 | ₩72,049 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩72,142 | ₩72,142 | ₩72,142 | ₩72,142 | 0.00% | 500 |
|---|
| 2026.09.25 | ₩72,449 | ₩72,516 | ₩72,315 | ₩72,329 | -0.17% | 2.8천 |
|---|
| 2026.09.24 | ₩72,195 | ₩72,195 | ₩72,195 | ₩72,195 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩72,689 | ₩72,689 | ₩72,275 | ₩72,275 | -0.57% | 1천 |
|---|
| 2026.09.22 | ₩73,116 | ₩73,116 | ₩73,116 | ₩73,116 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩73,130 | ₩73,183 | ₩73,130 | ₩73,156 | +0.04% | 600 |
|---|
| 2026.09.18 | ₩72,809 | ₩72,809 | ₩72,809 | ₩72,809 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩72,769 | ₩72,836 | ₩72,769 | ₩72,836 | +0.09% | 1.7천 |
|---|
| 2026.09.16 | ₩72,569 | ₩72,569 | ₩72,449 | ₩72,449 | -0.17% | 300 |
|---|
| 2026.09.15 | ₩72,516 | ₩72,516 | ₩72,516 | ₩72,516 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩72,823 | ₩72,823 | ₩72,689 | ₩72,689 | -0.18% | 400 |
|---|
| 2026.09.11 | ₩73,143 | ₩73,143 | ₩72,943 | ₩72,943 | -0.27% | 700 |
|---|
| 2026.09.10 | ₩72,743 | ₩72,743 | ₩72,743 | ₩72,743 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩73,089 | ₩73,089 | ₩73,089 | ₩73,089 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩73,343 | ₩73,343 | ₩73,343 | ₩73,343 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩73,543 | ₩73,543 | ₩73,396 | ₩73,396 | -0.20% | 200 |
|---|
| 2026.09.03 | ₩73,290 | ₩73,930 | ₩73,223 | ₩73,690 | +0.55% | 1.5천 |
|---|
| 2026.09.02 | ₩73,130 | ₩73,236 | ₩73,063 | ₩73,063 | -0.09% | 600 |
|---|
| 2026.09.01 | ₩72,796 | ₩72,956 | ₩72,796 | ₩72,956 | +0.22% | 300 |
|---|
| 2026.08.31 | ₩73,023 | ₩73,130 | ₩73,023 | ₩73,130 | +0.15% | 200 |
|---|
| 2026.08.28 | ₩73,530 | ₩73,530 | ₩73,396 | ₩73,396 | -0.18% | 300 |
|---|
| 2026.08.27 | ₩73,650 | ₩73,650 | ₩73,650 | ₩73,650 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩73,156 | ₩73,290 | ₩73,156 | ₩73,263 | +0.15% | 800 |
|---|
| 2026.08.25 | ₩73,250 | ₩73,276 | ₩73,250 | ₩73,276 | +0.04% | 200 |
|---|
| 2026.08.24 | ₩73,170 | ₩73,170 | ₩73,076 | ₩73,076 | -0.13% | 1.2천 |
|---|
| 2026.08.21 | ₩73,423 | ₩73,423 | ₩73,263 | ₩73,263 | -0.22% | 600 |
|---|
| 2026.08.20 | ₩73,223 | ₩73,236 | ₩73,223 | ₩73,236 | +0.02% | 1.8천 |
|---|
| 2026.08.19 | ₩73,250 | ₩73,250 | ₩73,236 | ₩73,236 | -0.02% | 500 |
|---|
| 2026.08.18 | ₩73,076 | ₩73,223 | ₩73,076 | ₩73,223 | +0.20% | 600 |
|---|
| 2026.08.17 | ₩73,677 | ₩73,677 | ₩73,330 | ₩73,463 | -0.29% | 1.1천 |
|---|
| 2026.08.14 | ₩73,436 | ₩73,436 | ₩73,436 | ₩73,436 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩73,583 | ₩73,583 | ₩73,583 | ₩73,583 | 0.00% | 2천 |
|---|
| 2026.08.12 | ₩73,343 | ₩73,530 | ₩73,156 | ₩73,383 | +0.05% | 900 |
|---|
| 2026.08.11 | ₩73,210 | ₩73,410 | ₩73,183 | ₩73,183 | -0.04% | 1.6천 |
|---|
| 2026.08.10 | ₩73,236 | ₩73,236 | ₩73,103 | ₩73,103 | -0.18% | 1천 |
|---|
| 2026.08.07 | ₩73,236 | ₩73,330 | ₩73,210 | ₩73,210 | -0.04% | 300 |
|---|
| 2026.08.06 | ₩73,143 | ₩73,170 | ₩72,983 | ₩72,983 | -0.22% | 500 |
|---|
| 2026.08.05 | ₩73,463 | ₩73,463 | ₩72,983 | ₩73,143 | -0.44% | 2.4천 |
|---|
| 2026.08.04 | ₩73,196 | ₩73,196 | ₩73,196 | ₩73,196 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩72,516 | ₩72,689 | ₩72,516 | ₩72,689 | +0.24% | 1.5천 |
|---|
| 2026.07.31 | ₩72,275 | ₩72,409 | ₩72,209 | ₩72,409 | +0.18% | 900 |
|---|
| 2026.07.30 | ₩72,289 | ₩72,502 | ₩72,289 | ₩72,382 | +0.13% | 3.2천 |
|---|
| 2026.07.29 | ₩72,169 | ₩72,169 | ₩71,835 | ₩71,835 | -0.46% | 1.2천 |
|---|
| 2026.07.28 | ₩72,342 | ₩72,342 | ₩72,195 | ₩72,195 | -0.20% | 2.4천 |
|---|
| 2026.07.27 | ₩72,356 | ₩72,356 | ₩72,315 | ₩72,315 | -0.06% | 300 |
|---|
| 2026.07.24 | ₩72,409 | ₩72,516 | ₩72,209 | ₩72,235 | -0.24% | 700 |
|---|
| 2026.07.23 | ₩72,436 | ₩72,436 | ₩72,275 | ₩72,275 | -0.22% | 800 |
|---|
| 2026.07.22 | ₩72,743 | ₩72,743 | ₩72,542 | ₩72,542 | -0.28% | 300 |
|---|
| 2026.07.21 | ₩72,449 | ₩72,649 | ₩72,449 | ₩72,649 | +0.28% | 3.5천 |
|---|
| 2026.07.20 | ₩72,302 | ₩72,302 | ₩72,302 | ₩72,302 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩72,195 | ₩72,596 | ₩72,195 | ₩72,542 | +0.48% | 1천 |
|---|
| 2026.07.16 | ₩72,743 | ₩72,743 | ₩72,462 | ₩72,462 | -0.39% | 700 |
|---|
| 2026.07.15 | ₩72,823 | ₩73,009 | ₩72,756 | ₩72,943 | +0.16% | 3천 |
|---|
| 2026.07.14 | ₩72,582 | ₩72,582 | ₩72,582 | ₩72,582 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩72,689 | ₩72,702 | ₩72,462 | ₩72,462 | -0.31% | 1.6천 |
|---|
| 2026.07.10 | ₩72,969 | ₩72,983 | ₩72,783 | ₩72,783 | -0.26% | 1.5천 |
|---|
| 2026.07.09 | ₩72,943 | ₩72,943 | ₩72,783 | ₩72,783 | -0.22% | 400 |
|---|
| 2026.07.08 | ₩72,542 | ₩72,542 | ₩72,449 | ₩72,529 | -0.02% | 300 |
|---|
| 2026.07.07 | ₩72,716 | ₩72,716 | ₩72,716 | ₩72,716 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩72,823 | ₩73,009 | ₩72,823 | ₩72,983 | +0.22% | 300 |
|---|
| 2026.07.02 | ₩72,809 | ₩72,823 | ₩72,636 | ₩72,636 | -0.24% | 800 |
|---|
| 2026.07.01 | ₩72,796 | ₩72,796 | ₩72,796 | ₩72,796 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩73,023 | ₩73,023 | ₩73,023 | ₩73,023 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩72,769 | ₩72,783 | ₩72,769 | ₩72,783 | +0.02% | 800 |
|---|
| 2026.06.26 | ₩72,716 | ₩72,716 | ₩72,636 | ₩72,702 | -0.02% | 700 |
|---|
| 2026.06.25 | ₩72,956 | ₩72,956 | ₩72,876 | ₩72,876 | -0.11% | 300 |
|---|
| 2026.06.24 | ₩72,809 | ₩72,809 | ₩72,596 | ₩72,596 | -0.29% | 400 |
|---|
| 2026.06.23 | ₩73,049 | ₩73,049 | ₩72,969 | ₩72,969 | -0.11% | 400 |
|---|
| 2026.06.22 | ₩73,850 | ₩73,850 | ₩73,503 | ₩73,623 | -0.31% | 1.5천 |
|---|
| 2026.06.18 | ₩73,503 | ₩73,503 | ₩73,450 | ₩73,450 | -0.07% | 400 |
|---|
| 2026.06.17 | ₩73,196 | ₩73,236 | ₩72,956 | ₩72,956 | -0.33% | 900 |
|---|
| 2026.06.16 | ₩73,276 | ₩73,276 | ₩73,063 | ₩73,063 | -0.29% | 400 |
|---|
| 2026.06.15 | ₩73,810 | ₩73,810 | ₩73,810 | ₩73,810 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩72,836 | ₩73,023 | ₩72,836 | ₩72,863 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩72,622 | ₩72,622 | ₩72,622 | ₩72,622 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩72,062 | ₩72,062 | ₩71,875 | ₩71,875 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩72,729 | ₩72,729 | ₩72,249 | ₩72,249 | -0.66% | 400 |
|---|
| 2026.06.08 | ₩72,249 | ₩72,249 | ₩72,195 | ₩72,195 | -0.07% | 600 |
|---|
| 2026.06.05 | ₩72,783 | ₩72,783 | ₩71,928 | ₩71,928 | -1.17% | 700 |
|---|
| 2026.06.04 | ₩72,916 | ₩73,156 | ₩72,916 | ₩72,996 | +0.11% | 2.1천 |
|---|
| 2026.06.03 | ₩73,063 | ₩73,210 | ₩72,836 | ₩72,836 | -0.31% | 2.9천 |
|---|
| 2026.06.02 | ₩73,103 | ₩73,103 | ₩73,103 | ₩73,103 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩72,996 | ₩73,356 | ₩72,903 | ₩73,009 | +0.02% | 1천 |
|---|
| 2026.05.29 | ₩72,783 | ₩72,783 | ₩72,783 | ₩72,783 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩72,729 | ₩72,849 | ₩72,729 | ₩72,849 | +0.17% | 200 |
|---|
| 2026.05.27 | ₩72,783 | ₩72,783 | ₩72,636 | ₩72,729 | -0.07% | 700 |
|---|
| 2026.05.26 | ₩72,636 | ₩72,702 | ₩72,516 | ₩72,702 | +0.09% | 1.2천 |
|---|
| 2026.05.22 | ₩72,182 | ₩72,182 | ₩72,169 | ₩72,169 | -0.02% | 300 |
|---|
| 2026.05.21 | ₩71,982 | ₩72,315 | ₩71,982 | ₩72,089 | +0.15% | 800 |
|---|
| 2026.05.20 | ₩71,488 | ₩72,035 | ₩71,488 | ₩71,875 | +0.54% | 3.8만 |
|---|
| 2026.05.19 | ₩71,528 | ₩71,528 | ₩71,328 | ₩71,328 | -0.28% | 400 |
|---|
| 2026.05.18 | ₩71,795 | ₩71,795 | ₩71,595 | ₩71,595 | -0.28% | 300 |
|---|
| 2026.05.15 | ₩71,982 | ₩71,982 | ₩71,648 | ₩71,648 | -0.46% | 8.6천 |
|---|
| 2026.05.14 | ₩72,449 | ₩72,449 | ₩72,262 | ₩72,262 | -0.26% | 1.7천 |
|---|
| 2026.05.13 | ₩72,009 | ₩72,155 | ₩71,995 | ₩72,155 | +0.20% | 800 |
|---|
| 2026.05.12 | ₩72,222 | ₩72,222 | ₩71,888 | ₩71,915 | -0.42% | 1천 |
|---|
| 2026.05.11 | ₩72,516 | ₩72,516 | ₩72,275 | ₩72,275 | -0.33% | 2천 |
|---|
| 2026.05.08 | ₩72,356 | ₩72,396 | ₩72,235 | ₩72,249 | -0.15% | 500 |
|---|
| 2026.05.07 | ₩72,636 | ₩72,636 | ₩72,222 | ₩72,222 | -0.57% | 100 |
|---|
| 2026.05.06 | ₩72,262 | ₩72,489 | ₩72,262 | ₩72,342 | +0.11% | 3.5천 |
|---|
| 2026.05.05 | ₩71,928 | ₩72,209 | ₩71,928 | ₩72,209 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩71,528 | ₩71,528 | ₩71,368 | ₩71,368 | -0.22% | 600 |
|---|
| 2026.05.01 | ₩71,662 | ₩71,662 | ₩71,461 | ₩71,461 | -0.28% | 2.1천 |
|---|
| 2026.04.30 | ₩71,141 | ₩71,528 | ₩71,141 | ₩71,381 | +0.34% | 1.2천 |
|---|
| 2026.04.29 | ₩70,968 | ₩71,128 | ₩70,834 | ₩70,834 | -0.19% | 4.3천 |
|---|
| 2026.04.28 | ₩71,141 | ₩71,141 | ₩70,968 | ₩70,968 | -0.24% | 400 |
|---|
| 2026.04.27 | ₩71,101 | ₩71,208 | ₩71,101 | ₩71,208 | +0.15% | 300 |
|---|
| 2026.04.24 | ₩71,061 | ₩71,221 | ₩71,061 | ₩71,221 | +0.23% | 100 |
|---|
| 2026.04.23 | ₩71,154 | ₩71,154 | ₩70,754 | ₩70,968 | -0.26% | 2.7천 |
|---|
| 2026.04.22 | ₩71,128 | ₩71,275 | ₩71,128 | ₩71,168 | +0.06% | 600 |
|---|
| 2026.04.21 | ₩71,221 | ₩71,381 | ₩70,888 | ₩70,888 | -0.47% | 1.2천 |
|---|
| 2026.04.20 | ₩71,208 | ₩71,208 | ₩71,208 | ₩71,208 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩71,208 | ₩71,235 | ₩71,208 | ₩71,235 | +0.04% | 700 |
|---|
| 2026.04.16 | ₩70,968 | ₩70,968 | ₩70,714 | ₩70,914 | -0.08% | 3.8천 |
|---|
| 2026.04.15 | ₩70,767 | ₩70,767 | ₩70,647 | ₩70,647 | -0.17% | 600 |
|---|
| 2026.04.14 | ₩70,607 | ₩70,607 | ₩70,607 | ₩70,607 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩70,007 | ₩70,434 | ₩70,007 | ₩70,300 | +0.42% | 1.4천 |
|---|
| 2026.04.10 | ₩70,194 | ₩70,421 | ₩69,847 | ₩70,020 | -0.25% | 2천 |
|---|
| 2026.04.09 | ₩69,953 | ₩70,007 | ₩69,753 | ₩69,993 | +0.06% | 500 |
|---|
| 2026.04.08 | ₩70,007 | ₩70,154 | ₩69,767 | ₩69,807 | -0.29% | 3.2천 |
|---|
| 2026.04.07 | ₩68,873 | ₩69,019 | ₩68,832 | ₩69,019 | +0.21% | 400 |
|---|
| 2026.04.06 | ₩69,046 | ₩69,193 | ₩69,019 | ₩69,139 | +0.14% | 3천 |
|---|
| 2026.04.02 | ₩68,632 | ₩68,939 | ₩68,632 | ₩68,832 | +0.29% | 1.4천 |
|---|
| 2026.04.01 | ₩69,006 | ₩69,006 | ₩69,006 | ₩69,006 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩68,819 | ₩68,819 | ₩68,792 | ₩68,792 | -0.04% | 600 |
|---|
| 2026.03.30 | ₩68,165 | ₩68,165 | ₩67,925 | ₩67,925 | -0.35% | 300 |
|---|
| 2026.03.27 | ₩68,125 | ₩68,125 | ₩68,005 | ₩68,099 | -0.04% | 3.6만 |
|---|
| 2026.03.26 | ₩68,592 | ₩68,659 | ₩68,285 | ₩68,419 | -0.25% | 1.8천 |
|---|
| 2026.03.25 | ₩68,913 | ₩68,913 | ₩68,913 | ₩68,913 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩69,126 | ₩69,246 | ₩68,886 | ₩69,126 | 0.00% | 900 |
|---|
| 2026.03.23 | ₩68,873 | ₩69,113 | ₩68,873 | ₩69,059 | +0.27% | 700 |
|---|
| 2026.03.20 | ₩68,779 | ₩68,779 | ₩68,325 | ₩68,486 | -0.43% | 1.3천 |
|---|
| 2026.03.19 | ₩69,006 | ₩69,166 | ₩68,819 | ₩69,126 | +0.17% | 2.5천 |
|---|
| 2026.03.18 | ₩69,460 | ₩69,460 | ₩69,246 | ₩69,273 | -0.27% | 1.1천 |
|---|
| 2026.03.17 | ₩69,606 | ₩69,606 | ₩69,406 | ₩69,500 | -0.15% | 1.3천 |
|---|
| 2026.03.16 | ₩69,446 | ₩69,446 | ₩69,380 | ₩69,380 | -0.10% | 400 |
|---|
| 2026.03.13 | ₩69,153 | ₩69,153 | ₩69,033 | ₩69,033 | -0.17% | 1.3천 |
|---|
| 2026.03.12 | ₩69,099 | ₩69,099 | ₩69,099 | ₩69,099 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩69,620 | ₩69,620 | ₩69,620 | ₩69,620 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩69,380 | ₩69,620 | ₩69,380 | ₩69,620 | +0.35% | 400 |
|---|
| 2026.03.09 | ₩69,593 | ₩69,593 | ₩69,593 | ₩69,593 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩69,446 | ₩69,566 | ₩69,286 | ₩69,286 | -0.23% | 200 |
|---|
| 2026.03.05 | ₩69,660 | ₩69,660 | ₩69,326 | ₩69,660 | 0.00% | 3천 |
|---|
| 2026.03.04 | ₩70,034 | ₩70,034 | ₩70,034 | ₩70,034 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩69,767 | ₩69,873 | ₩69,713 | ₩69,873 | +0.15% | 4.1천 |
|---|
| 2026.03.02 | ₩70,354 | ₩70,594 | ₩70,354 | ₩70,487 | +0.19% | 2.1천 |
|---|
| 2026.02.27 | ₩70,554 | ₩70,701 | ₩70,527 | ₩70,527 | -0.04% | 1.4천 |
|---|
| 2026.02.26 | ₩70,634 | ₩70,741 | ₩70,634 | ₩70,741 | +0.15% | 300 |
|---|
| 2026.02.25 | ₩71,275 | ₩71,288 | ₩71,048 | ₩71,101 | -0.24% | 700 |
|---|
| 2026.02.24 | ₩70,287 | ₩70,647 | ₩70,287 | ₩70,594 | +0.44% | 500 |
|---|
| 2026.02.23 | ₩70,434 | ₩70,434 | ₩70,314 | ₩70,314 | -0.17% | 500 |
|---|
| 2026.02.20 | ₩70,821 | ₩70,821 | ₩70,821 | ₩70,821 | 0.00% | 500 |
|---|
| 2026.02.19 | ₩70,300 | ₩70,421 | ₩70,300 | ₩70,421 | +0.17% | 1.7만 |
|---|
| 2026.02.18 | ₩70,380 | ₩70,447 | ₩70,380 | ₩70,447 | +0.09% | 600 |
|---|
| 2026.02.17 | ₩70,314 | ₩70,314 | ₩70,314 | ₩70,314 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩70,461 | ₩70,461 | ₩70,300 | ₩70,300 | -0.23% | 700 |
|---|
| 2026.02.12 | ₩70,634 | ₩70,634 | ₩70,167 | ₩70,167 | -0.66% | 1.5천 |
|---|
| 2026.02.11 | ₩70,541 | ₩70,541 | ₩70,541 | ₩70,541 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩70,647 | ₩70,661 | ₩70,314 | ₩70,461 | -0.26% | 1.3천 |
|---|
| 2026.02.09 | ₩70,621 | ₩70,621 | ₩70,461 | ₩70,461 | -0.23% | 300 |
|---|
| 2026.02.06 | ₩70,260 | ₩70,421 | ₩70,087 | ₩70,300 | +0.06% | 1.8천 |
|---|
| 2026.02.05 | ₩69,833 | ₩69,913 | ₩69,606 | ₩69,606 | -0.32% | 500 |
|---|
| 2026.02.04 | ₩70,180 | ₩70,581 | ₩69,633 | ₩69,927 | -0.36% | 7.9천 |
|---|
| 2026.02.03 | ₩70,327 | ₩70,327 | ₩70,034 | ₩70,127 | -0.28% | 700 |
|---|
| 2026.02.02 | ₩70,380 | ₩70,394 | ₩70,220 | ₩70,220 | -0.23% | 800 |
|---|
| 2026.01.30 | ₩70,127 | ₩70,154 | ₩69,847 | ₩69,887 | -0.34% | 3.9천 |
|---|
| 2026.01.29 | ₩70,114 | ₩70,114 | ₩70,114 | ₩70,114 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩70,194 | ₩70,287 | ₩69,993 | ₩70,047 | -0.21% | 2.7천 |
|---|
| 2026.01.27 | ₩70,167 | ₩70,167 | ₩70,060 | ₩70,060 | -0.15% | 500 |
|---|
| 2026.01.26 | ₩70,047 | ₩70,167 | ₩69,913 | ₩69,913 | -0.19% | 3.1천 |
|---|
| 2026.01.23 | ₩69,913 | ₩70,140 | ₩69,833 | ₩70,020 | +0.15% | 3.7천 |
|---|
| 2026.01.22 | ₩70,327 | ₩70,327 | ₩70,087 | ₩70,180 | -0.21% | 1.4천 |
|---|
| 2026.01.21 | ₩69,860 | ₩69,953 | ₩69,580 | ₩69,953 | +0.13% | 3.8천 |
|---|
| 2026.01.20 | ₩69,553 | ₩69,606 | ₩69,553 | ₩69,606 | +0.08% | 400 |
|---|
| 2026.01.16 | ₩69,900 | ₩70,020 | ₩69,900 | ₩70,020 | +0.17% | 500 |
|---|
| 2026.01.15 | ₩70,007 | ₩70,034 | ₩69,887 | ₩70,007 | 0.00% | 3.1천 |
|---|
| 2026.01.14 | ₩69,740 | ₩69,887 | ₩69,660 | ₩69,807 | +0.10% | 1.4천 |
|---|
| 2026.01.13 | ₩69,633 | ₩69,673 | ₩69,593 | ₩69,673 | +0.06% | 900 |
|---|
| 2026.01.12 | ₩69,633 | ₩69,780 | ₩69,633 | ₩69,780 | +0.21% | 1.2천 |
|---|
| 2026.01.09 | ₩69,700 | ₩69,700 | ₩69,380 | ₩69,633 | -0.10% | 2천 |
|---|
| 2026.01.08 | ₩69,660 | ₩69,660 | ₩69,540 | ₩69,540 | -0.17% | 900 |
|---|
| 2026.01.07 | ₩69,273 | ₩69,606 | ₩69,233 | ₩69,246 | -0.04% | 1.2만 |
|---|
| 2026.01.06 | ₩69,526 | ₩69,526 | ₩69,433 | ₩69,433 | -0.13% | 2천 |
|---|
| 2026.01.05 | ₩69,380 | ₩69,380 | ₩69,260 | ₩69,260 | -0.17% | 400 |
|---|
| 2026.01.02 | ₩69,099 | ₩69,099 | ₩68,966 | ₩68,966 | -0.19% | 800 |
|---|
| 2025.12.31 | ₩68,832 | ₩69,099 | ₩68,672 | ₩68,819 | -0.02% | 1.3천 |
|---|
| 2025.12.30 | ₩69,059 | ₩69,059 | ₩68,672 | ₩68,686 | -0.54% | 2.7천 |
|---|
| 2025.12.29 | ₩68,979 | ₩69,033 | ₩68,979 | ₩69,033 | +0.08% | 700 |
|---|
| 2025.12.26 | ₩69,046 | ₩69,046 | ₩68,859 | ₩68,953 | -0.14% | 300 |
|---|
| 2025.12.24 | ₩68,979 | ₩68,979 | ₩68,979 | ₩68,979 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,500 | ₩69,620 | ₩69,460 | ₩69,460 | -0.06% | 1.6천 |
|---|
| 2025.12.22 | ₩69,340 | ₩69,393 | ₩69,340 | ₩69,393 | +0.08% | 500 |
|---|
| 2025.12.19 | ₩69,246 | ₩69,246 | ₩69,246 | ₩69,246 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩69,153 | ₩69,153 | ₩68,913 | ₩69,046 | -0.15% | 900 |
|---|
| 2025.12.17 | ₩68,979 | ₩68,979 | ₩68,726 | ₩68,873 | -0.15% | 600 |
|---|
| 2025.12.16 | ₩69,099 | ₩69,113 | ₩68,859 | ₩68,913 | -0.27% | 3.2천 |
|---|
| 2025.12.15 | ₩69,193 | ₩69,246 | ₩69,193 | ₩69,233 | +0.06% | 500 |
|---|
| 2025.12.12 | ₩69,513 | ₩69,513 | ₩69,166 | ₩69,166 | -0.50% | 1.1천 |
|---|
| 2025.12.11 | ₩69,553 | ₩69,553 | ₩69,326 | ₩69,326 | -0.33% | 600 |
|---|
| 2025.12.10 | ₩69,006 | ₩69,326 | ₩69,006 | ₩69,326 | +0.46% | 400 |
|---|
| 2025.12.09 | ₩69,153 | ₩69,153 | ₩69,153 | ₩69,153 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩69,193 | ₩69,300 | ₩68,966 | ₩69,033 | -0.23% | 1.3천 |
|---|
| 2025.12.05 | ₩69,460 | ₩69,460 | ₩69,193 | ₩69,193 | -0.38% | 2.6천 |
|---|
| 2025.12.04 | ₩69,019 | ₩69,019 | ₩69,019 | ₩69,019 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩68,712 | ₩69,126 | ₩68,712 | ₩68,926 | +0.31% | 900 |
|---|
| 2025.12.02 | ₩68,752 | ₩69,059 | ₩68,752 | ₩68,859 | +0.16% | 2.2천 |
|---|
| 2025.12.01 | ₩69,046 | ₩69,046 | ₩68,766 | ₩68,846 | -0.29% | 1.6천 |
|---|
| 2025.11.28 | ₩69,006 | ₩69,006 | ₩69,006 | ₩69,006 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩69,073 | ₩69,099 | ₩68,939 | ₩68,939 | -0.19% | 1.7천 |
|---|
| 2025.11.25 | ₩68,499 | ₩68,819 | ₩68,499 | ₩68,726 | +0.33% | 400 |
|---|
| 2025.11.24 | ₩68,512 | ₩68,526 | ₩68,432 | ₩68,432 | -0.12% | 900 |
|---|
| 2025.11.21 | ₩67,685 | ₩68,419 | ₩67,685 | ₩68,139 | +0.67% | 900 |
|---|
| 2025.11.20 | ₩67,752 | ₩67,752 | ₩67,752 | ₩67,752 | 0.00% | 400 |
|---|
| 2025.11.19 | ₩68,112 | ₩68,139 | ₩68,112 | ₩68,139 | +0.04% | 300 |
|---|
| 2025.11.18 | ₩68,232 | ₩68,232 | ₩68,152 | ₩68,152 | -0.12% | 700 |
|---|
| 2025.11.17 | ₩68,392 | ₩68,392 | ₩67,952 | ₩68,165 | -0.33% | 1천 |
|---|
| 2025.11.14 | ₩68,552 | ₩68,659 | ₩68,512 | ₩68,539 | -0.02% | 500 |
|---|
| 2025.11.13 | ₩68,512 | ₩68,512 | ₩68,472 | ₩68,472 | -0.06% | 600 |
|---|
| 2025.11.12 | ₩68,993 | ₩69,006 | ₩68,846 | ₩68,979 | -0.02% | 400 |
|---|
| 2025.11.11 | ₩68,966 | ₩69,139 | ₩68,966 | ₩68,979 | +0.02% | 2천 |
|---|
| 2025.11.10 | ₩68,846 | ₩68,979 | ₩68,846 | ₩68,939 | +0.14% | 1천 |
|---|
| 2025.11.07 | ₩68,139 | ₩68,592 | ₩68,139 | ₩68,592 | +0.67% | 600 |
|---|
| 2025.11.06 | ₩68,579 | ₩68,579 | ₩68,579 | ₩68,579 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩68,592 | ₩69,073 | ₩68,579 | ₩68,886 | +0.43% | 1.7천 |
|---|
| 2025.11.04 | ₩68,899 | ₩68,966 | ₩68,472 | ₩68,499 | -0.58% | 7.4천 |
|---|
| 2025.11.03 | ₩68,953 | ₩68,953 | ₩68,953 | ₩68,953 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩69,099 | ₩69,099 | ₩68,672 | ₩68,953 | -0.21% | 1.7천 |
|---|
| 2025.10.30 | ₩68,873 | ₩68,873 | ₩68,873 | ₩68,873 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩69,206 | ₩69,420 | ₩69,033 | ₩69,033 | -0.25% | 1.3천 |
|---|
| 2025.10.28 | ₩69,300 | ₩69,326 | ₩68,993 | ₩69,086 | -0.31% | 1.4만 |
|---|
| 2025.10.27 | ₩69,340 | ₩69,340 | ₩68,939 | ₩69,286 | -0.08% | 2.3천 |
|---|
| 2025.10.24 | ₩69,193 | ₩69,326 | ₩68,886 | ₩69,139 | -0.08% | 6.7천 |
|---|
| 2025.10.23 | ₩68,913 | ₩68,939 | ₩68,913 | ₩68,926 | +0.02% | 1.5천 |
|---|
| 2025.10.22 | ₩68,526 | ₩68,566 | ₩68,526 | ₩68,566 | +0.06% | 500 |
|---|
| 2025.10.21 | ₩68,766 | ₩68,766 | ₩68,766 | ₩68,766 | 0.00% | 500 |
|---|
| 2025.10.20 | ₩68,806 | ₩68,846 | ₩68,806 | ₩68,846 | +0.06% | 400 |
|---|
| 2025.10.17 | ₩68,512 | ₩68,526 | ₩68,486 | ₩68,486 | -0.04% | 700 |
|---|
| 2025.10.16 | ₩68,459 | ₩68,459 | ₩68,459 | ₩68,459 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩68,712 | ₩68,712 | ₩68,712 | ₩68,712 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩68,512 | ₩68,512 | ₩68,512 | ₩68,512 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩68,272 | ₩68,392 | ₩68,165 | ₩68,392 | +0.18% | 900 |
|---|
| 2025.10.10 | ₩68,499 | ₩68,499 | ₩67,872 | ₩67,872 | -0.92% | 800 |
|---|