시장 데이터를 불러오는 중
전체 종목
ProShares High Yield Interest Rate Hedged 과거 주가
ProShares High Yield Interest Rate Hedged · HYHG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares High Yield Interest Rate Hedged · HYHG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,531 | ₩85,531 | ₩85,384 | ₩85,464 | -0.08% | 1만 |
| 2026.10.08 | ₩85,397 | ₩85,758 | ₩85,170 | ₩85,397 | 0.00% | 50.2만 |
| 2026.10.07 | ₩85,638 | ₩85,638 | ₩85,304 | ₩85,424 | -0.25% | 4.6만 |
| 2026.10.06 | ₩85,491 | ₩85,931 | ₩85,437 | ₩85,651 | +0.19% | 4.2만 |
| 2026.10.05 | ₩85,104 | ₩85,304 | ₩84,783 | ₩85,184 | +0.09% | 3.7만 |
| 2026.10.02 | ₩84,917 | ₩85,397 | ₩84,917 | ₩85,090 | +0.20% | 5.7만 |
| 2026.10.01 | ₩85,264 | ₩85,264 | ₩84,610 | ₩84,850 | -0.49% | 2.3만 |
| 2026.09.30 | ₩85,771 | ₩86,105 | ₩85,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,678 |
| -0.11% |
| 2.1만 |
| 2026.09.29 | ₩85,638 | ₩86,091 | ₩85,611 | ₩85,945 | +0.36% | 7.5만 |
|---|
| 2026.09.28 | ₩86,091 | ₩86,185 | ₩85,691 | ₩85,758 | -0.39% | 9천 |
|---|
| 2026.09.25 | ₩86,372 | ₩86,425 | ₩86,091 | ₩86,091 | -0.32% | 23.8만 |
|---|
| 2026.09.24 | ₩86,238 | ₩86,719 | ₩86,118 | ₩86,438 | +0.23% | 3.1만 |
|---|
| 2026.09.23 | ₩86,825 | ₩86,892 | ₩86,211 | ₩86,225 | -0.69% | 5.1만 |
|---|
| 2026.09.22 | ₩86,492 | ₩86,892 | ₩86,492 | ₩86,799 | +0.35% | 1.9만 |
|---|
| 2026.09.21 | ₩86,425 | ₩86,652 | ₩86,412 | ₩86,545 | +0.14% | 1.9만 |
|---|
| 2026.09.18 | ₩86,625 | ₩86,625 | ₩86,305 | ₩86,478 | -0.17% | 2.1만 |
|---|
| 2026.09.17 | ₩86,692 | ₩86,892 | ₩86,358 | ₩86,545 | -0.17% | 2.5만 |
|---|
| 2026.09.16 | ₩86,438 | ₩86,559 | ₩86,105 | ₩86,265 | -0.20% | 3.2만 |
|---|
| 2026.09.15 | ₩86,198 | ₩86,679 | ₩85,824 | ₩86,345 | +0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩86,158 | ₩86,839 | ₩85,784 | ₩86,358 | +0.23% | 2.2만 |
|---|
| 2026.09.11 | ₩86,358 | ₩86,772 | ₩86,185 | ₩86,639 | +0.32% | 2.7만 |
|---|
| 2026.09.10 | ₩86,091 | ₩86,612 | ₩86,051 | ₩86,358 | +0.31% | 2.5만 |
|---|
| 2026.09.09 | ₩86,225 | ₩86,585 | ₩86,091 | ₩86,158 | -0.08% | 2.5만 |
|---|
| 2026.09.08 | ₩86,305 | ₩86,705 | ₩86,225 | ₩86,252 | -0.06% | 4만 |
|---|
| 2026.09.04 | ₩86,292 | ₩86,438 | ₩86,105 | ₩86,292 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩86,385 | ₩86,505 | ₩86,091 | ₩86,465 | +0.09% | 4.7만 |
|---|
| 2026.09.02 | ₩86,425 | ₩86,892 | ₩86,211 | ₩86,345 | -0.09% | 29.1만 |
|---|
| 2026.09.01 | ₩86,091 | ₩86,719 | ₩86,091 | ₩86,131 | +0.05% | 68.5만 |
|---|
| 2026.08.31 | ₩86,559 | ₩86,839 | ₩86,559 | ₩86,585 | +0.03% | 2.3만 |
|---|
| 2026.08.28 | ₩86,358 | ₩86,879 | ₩86,198 | ₩86,812 | +0.53% | 5.4만 |
|---|
| 2026.08.27 | ₩86,825 | ₩86,825 | ₩86,185 | ₩86,599 | -0.26% | 13.5만 |
|---|
| 2026.08.26 | ₩86,745 | ₩86,745 | ₩86,158 | ₩86,518 | -0.26% | 1.6만 |
|---|
| 2026.08.25 | ₩86,398 | ₩86,825 | ₩86,398 | ₩86,545 | +0.17% | 3만 |
|---|
| 2026.08.24 | ₩86,318 | ₩86,785 | ₩86,265 | ₩86,398 | +0.09% | 3.7만 |
|---|
| 2026.08.21 | ₩86,625 | ₩86,625 | ₩86,292 | ₩86,292 | -0.39% | 3만 |
|---|
| 2026.08.20 | ₩86,612 | ₩86,612 | ₩86,158 | ₩86,158 | -0.52% | 4.7만 |
|---|
| 2026.08.19 | ₩86,332 | ₩86,492 | ₩86,252 | ₩86,345 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩86,559 | ₩86,559 | ₩86,171 | ₩86,198 | -0.42% | 1.4만 |
|---|
| 2026.08.17 | ₩86,625 | ₩86,625 | ₩86,265 | ₩86,265 | -0.42% | 2.8만 |
|---|
| 2026.08.14 | ₩86,358 | ₩86,438 | ₩86,265 | ₩86,318 | -0.05% | 1.6만 |
|---|
| 2026.08.13 | ₩86,332 | ₩86,692 | ₩86,332 | ₩86,385 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩86,452 | ₩86,812 | ₩86,332 | ₩86,532 | +0.09% | 1.4만 |
|---|
| 2026.08.11 | ₩86,318 | ₩86,465 | ₩86,145 | ₩86,358 | +0.05% | 1.5만 |
|---|
| 2026.08.10 | ₩86,145 | ₩86,759 | ₩86,091 | ₩86,332 | +0.22% | 4만 |
|---|
| 2026.08.07 | ₩86,225 | ₩86,625 | ₩86,131 | ₩86,372 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩86,091 | ₩86,665 | ₩86,091 | ₩86,398 | +0.36% | 2.7만 |
|---|
| 2026.08.05 | ₩86,799 | ₩86,879 | ₩86,118 | ₩86,118 | -0.78% | 6.4만 |
|---|
| 2026.08.04 | ₩86,131 | ₩86,892 | ₩86,091 | ₩86,211 | +0.09% | 7.7만 |
|---|
| 2026.08.03 | ₩86,238 | ₩86,465 | ₩85,878 | ₩86,358 | +0.14% | 5.3만 |
|---|
| 2026.07.31 | ₩86,265 | ₩86,625 | ₩86,211 | ₩86,545 | +0.32% | 2.8만 |
|---|
| 2026.07.30 | ₩86,332 | ₩86,492 | ₩86,091 | ₩86,265 | -0.08% | 3만 |
|---|
| 2026.07.29 | ₩86,305 | ₩86,465 | ₩85,945 | ₩86,198 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩86,145 | ₩86,492 | ₩85,998 | ₩86,305 | +0.19% | 6.3만 |
|---|
| 2026.07.27 | ₩86,171 | ₩86,478 | ₩86,091 | ₩86,105 | -0.08% | 1.7만 |
|---|
| 2026.07.24 | ₩86,745 | ₩86,892 | ₩86,091 | ₩86,385 | -0.42% | 2.3만 |
|---|
| 2026.07.23 | ₩86,425 | ₩86,625 | ₩86,158 | ₩86,358 | -0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩86,545 | ₩86,839 | ₩86,105 | ₩86,318 | -0.26% | 2.3만 |
|---|
| 2026.07.21 | ₩86,238 | ₩86,892 | ₩86,105 | ₩86,572 | +0.39% | 3.6만 |
|---|
| 2026.07.20 | ₩86,278 | ₩86,799 | ₩86,278 | ₩86,465 | +0.22% | 2.5만 |
|---|
| 2026.07.17 | ₩86,358 | ₩86,679 | ₩86,105 | ₩86,211 | -0.17% | 7.8천 |
|---|
| 2026.07.16 | ₩86,412 | ₩86,732 | ₩86,345 | ₩86,625 | +0.25% | 1.7만 |
|---|
| 2026.07.15 | ₩86,131 | ₩86,412 | ₩86,131 | ₩86,358 | +0.26% | 3.1천 |
|---|
| 2026.07.14 | ₩86,585 | ₩86,585 | ₩86,091 | ₩86,372 | -0.25% | 7.4천 |
|---|
| 2026.07.13 | ₩86,719 | ₩86,745 | ₩86,225 | ₩86,665 | -0.06% | 3.6만 |
|---|
| 2026.07.10 | ₩86,198 | ₩86,892 | ₩86,171 | ₩86,318 | +0.14% | 8.2천 |
|---|
| 2026.07.09 | ₩86,892 | ₩86,892 | ₩86,091 | ₩86,559 | -0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩86,572 | ₩86,759 | ₩86,105 | ₩86,131 | -0.51% | 2.5만 |
|---|
| 2026.07.07 | ₩86,892 | ₩86,892 | ₩86,252 | ₩86,492 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩86,545 | ₩86,892 | ₩86,051 | ₩86,372 | -0.20% | 3.1만 |
|---|
| 2026.07.02 | ₩86,198 | ₩86,505 | ₩86,091 | ₩86,332 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩86,679 | ₩86,879 | ₩86,025 | ₩86,171 | -0.59% | 1만 |
|---|
| 2026.06.30 | ₩86,559 | ₩86,812 | ₩86,211 | ₩86,599 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩86,185 | ₩86,398 | ₩86,131 | ₩86,225 | +0.05% | 3.2만 |
|---|
| 2026.06.26 | ₩86,305 | ₩86,465 | ₩86,091 | ₩86,278 | -0.03% | 2.2만 |
|---|
| 2026.06.25 | ₩86,892 | ₩86,892 | ₩86,198 | ₩86,465 | -0.49% | 2.2만 |
|---|
| 2026.06.24 | ₩86,625 | ₩86,839 | ₩86,238 | ₩86,559 | -0.08% | 2.2만 |
|---|
| 2026.06.23 | ₩86,892 | ₩86,892 | ₩86,639 | ₩86,852 | -0.05% | 1.6만 |
|---|
| 2026.06.22 | ₩86,892 | ₩86,892 | ₩86,559 | ₩86,799 | -0.11% | 1.1만 |
|---|
| 2026.06.18 | ₩86,759 | ₩86,892 | ₩86,505 | ₩86,639 | -0.14% | 2.3만 |
|---|
| 2026.06.17 | ₩86,518 | ₩86,759 | ₩86,265 | ₩86,585 | +0.08% | 9천 |
|---|
| 2026.06.16 | ₩86,572 | ₩86,759 | ₩86,345 | ₩86,545 | -0.03% | 1.4만 |
|---|
| 2026.06.15 | ₩86,305 | ₩86,692 | ₩86,305 | ₩86,438 | +0.15% | 9.2천 |
|---|
| 2026.06.12 | ₩86,665 | ₩86,665 | ₩86,252 | ₩86,518 | -0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩86,612 | ₩86,799 | ₩86,078 | ₩86,665 | +0.06% | 2.4만 |
|---|
| 2026.06.10 | ₩86,358 | ₩86,892 | ₩86,038 | ₩86,332 | -0.03% | 1.8만 |
|---|
| 2026.06.09 | ₩86,225 | ₩86,679 | ₩86,131 | ₩86,131 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩86,759 | ₩86,892 | ₩86,091 | ₩86,692 | -0.08% | 7.3천 |
|---|
| 2026.06.05 | ₩86,478 | ₩86,879 | ₩86,091 | ₩86,185 | -0.34% | 1.9만 |
|---|
| 2026.06.04 | ₩85,891 | ₩86,892 | ₩85,891 | ₩86,158 | +0.31% | 5.1천 |
|---|
| 2026.06.03 | ₩86,679 | ₩86,679 | ₩86,025 | ₩86,051 | -0.72% | 1.6만 |
|---|
| 2026.06.02 | ₩85,958 | ₩86,625 | ₩85,958 | ₩86,438 | +0.56% | 9.6천 |
|---|
| 2026.06.01 | ₩86,372 | ₩86,625 | ₩86,198 | ₩86,198 | -0.20% | 1.4만 |
|---|
| 2026.05.29 | ₩86,892 | ₩86,892 | ₩86,599 | ₩86,692 | -0.23% | 6천 |
|---|
| 2026.05.28 | ₩86,665 | ₩86,892 | ₩86,665 | ₩86,799 | +0.15% | 6천 |
|---|
| 2026.05.27 | ₩86,892 | ₩86,892 | ₩86,692 | ₩86,799 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩86,892 | ₩86,892 | ₩86,639 | ₩86,892 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩86,465 | ₩86,825 | ₩86,145 | ₩86,719 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩86,145 | ₩86,825 | ₩86,145 | ₩86,252 | +0.12% | 9.5천 |
|---|
| 2026.05.20 | ₩86,372 | ₩86,759 | ₩86,118 | ₩86,759 | +0.45% | 7천 |
|---|
| 2026.05.19 | ₩86,105 | ₩86,559 | ₩85,998 | ₩86,051 | -0.06% | 1.7만 |
|---|
| 2026.05.18 | ₩86,305 | ₩86,745 | ₩86,091 | ₩86,131 | -0.20% | 2.5만 |
|---|
| 2026.05.15 | ₩86,438 | ₩86,679 | ₩86,292 | ₩86,305 | -0.15% | 2.8만 |
|---|
| 2026.05.14 | ₩86,225 | ₩86,705 | ₩86,225 | ₩86,425 | +0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩86,305 | ₩86,639 | ₩85,971 | ₩86,225 | -0.09% | 1.9만 |
|---|
| 2026.05.12 | ₩86,305 | ₩86,599 | ₩86,225 | ₩86,345 | +0.05% | 7.9천 |
|---|
| 2026.05.11 | ₩86,185 | ₩86,665 | ₩85,931 | ₩86,332 | +0.17% | 6.4천 |
|---|
| 2026.05.08 | ₩86,198 | ₩86,425 | ₩86,078 | ₩86,345 | +0.17% | 5.5천 |
|---|
| 2026.05.07 | ₩86,572 | ₩86,572 | ₩85,864 | ₩86,225 | -0.40% | 1만 |
|---|
| 2026.05.06 | ₩86,518 | ₩86,652 | ₩85,945 | ₩86,332 | -0.22% | 2.4만 |
|---|
| 2026.05.05 | ₩85,838 | ₩86,545 | ₩85,838 | ₩86,091 | +0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩86,625 | ₩86,625 | ₩86,118 | ₩86,345 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩86,438 | ₩86,692 | ₩85,905 | ₩86,398 | -0.05% | 4.5만 |
|---|
| 2026.04.30 | ₩86,772 | ₩86,825 | ₩86,438 | ₩86,585 | -0.22% | 1.1만 |
|---|
| 2026.04.29 | ₩86,398 | ₩86,785 | ₩86,225 | ₩86,425 | +0.03% | 9.5천 |
|---|
| 2026.04.28 | ₩86,372 | ₩86,732 | ₩86,211 | ₩86,211 | -0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩86,745 | ₩86,799 | ₩86,025 | ₩86,799 | +0.06% | 2.2만 |
|---|
| 2026.04.24 | ₩86,759 | ₩86,759 | ₩86,091 | ₩86,719 | -0.05% | 1.5만 |
|---|
| 2026.04.23 | ₩86,612 | ₩86,759 | ₩85,851 | ₩86,585 | -0.03% | 9.7만 |
|---|
| 2026.04.22 | ₩86,639 | ₩86,705 | ₩86,358 | ₩86,599 | -0.05% | 1.7만 |
|---|
| 2026.04.21 | ₩86,305 | ₩86,625 | ₩86,211 | ₩86,518 | +0.25% | 5.5천 |
|---|
| 2026.04.20 | ₩86,625 | ₩86,652 | ₩85,971 | ₩86,278 | -0.40% | 1.2만 |
|---|
| 2026.04.17 | ₩85,891 | ₩86,492 | ₩85,864 | ₩86,478 | +0.68% | 5.9천 |
|---|
| 2026.04.16 | ₩86,572 | ₩86,599 | ₩85,958 | ₩86,292 | -0.32% | 1.7만 |
|---|
| 2026.04.15 | ₩86,532 | ₩86,532 | ₩85,864 | ₩86,158 | -0.43% | 8.4천 |
|---|
| 2026.04.14 | ₩86,452 | ₩86,505 | ₩85,905 | ₩86,225 | -0.26% | 4.3천 |
|---|
| 2026.04.13 | ₩86,185 | ₩86,185 | ₩85,838 | ₩86,011 | -0.20% | 5.2천 |
|---|
| 2026.04.10 | ₩86,425 | ₩86,425 | ₩85,424 | ₩85,571 | -0.99% | 3.4천 |
|---|
| 2026.04.09 | ₩85,197 | ₩86,585 | ₩85,090 | ₩85,718 | +0.61% | 4.4천 |
|---|
| 2026.04.08 | ₩86,465 | ₩87,026 | ₩84,089 | ₩85,557 | -1.05% | 8.3천 |
|---|
| 2026.04.07 | ₩85,424 | ₩86,238 | ₩84,823 | ₩86,238 | +0.95% | 3.9천 |
|---|
| 2026.04.06 | ₩85,704 | ₩85,824 | ₩85,184 | ₩85,491 | -0.25% | 5.6천 |
|---|
| 2026.04.02 | ₩85,317 | ₩85,357 | ₩84,863 | ₩85,210 | -0.13% | 5.8천 |
|---|
| 2026.04.01 | ₩85,704 | ₩85,704 | ₩84,089 | ₩85,197 | -0.59% | 6.9천 |
|---|
| 2026.03.31 | ₩84,850 | ₩85,557 | ₩84,636 | ₩85,050 | +0.24% | 7.1천 |
|---|
| 2026.03.30 | ₩84,890 | ₩84,930 | ₩84,169 | ₩84,717 | -0.20% | 1.8만 |
|---|
| 2026.03.27 | ₩85,157 | ₩85,157 | ₩84,423 | ₩84,436 | -0.85% | 7.8천 |
|---|
| 2026.03.26 | ₩85,224 | ₩85,451 | ₩84,877 | ₩84,890 | -0.39% | 8.4천 |
|---|
| 2026.03.25 | ₩85,638 | ₩85,638 | ₩85,104 | ₩85,130 | -0.59% | 3.2천 |
|---|
| 2026.03.24 | ₩85,077 | ₩85,411 | ₩84,930 | ₩85,304 | +0.27% | 4.5천 |
|---|
| 2026.03.23 | ₩85,291 | ₩85,731 | ₩85,157 | ₩85,584 | +0.34% | 9.3천 |
|---|
| 2026.03.20 | ₩85,077 | ₩85,678 | ₩84,930 | ₩85,250 | +0.20% | 1.5만 |
|---|
| 2026.03.19 | ₩84,370 | ₩85,344 | ₩84,370 | ₩84,677 | +0.36% | 3.2천 |
|---|
| 2026.03.18 | ₩85,371 | ₩85,531 | ₩85,144 | ₩85,157 | -0.25% | 8.2천 |
|---|
| 2026.03.17 | ₩85,598 | ₩85,598 | ₩84,997 | ₩85,504 | -0.11% | 8천 |
|---|
| 2026.03.16 | ₩85,117 | ₩85,437 | ₩84,877 | ₩85,210 | +0.11% | 1.5만 |
|---|
| 2026.03.13 | ₩85,277 | ₩85,357 | ₩84,610 | ₩84,610 | -0.78% | 9.4천 |
|---|
| 2026.03.12 | ₩85,691 | ₩85,691 | ₩84,903 | ₩85,277 | -0.48% | 6.4천 |
|---|
| 2026.03.11 | ₩85,771 | ₩85,771 | ₩85,291 | ₩85,397 | -0.44% | 3.6천 |
|---|
| 2026.03.10 | ₩84,903 | ₩85,824 | ₩84,903 | ₩85,571 | +0.79% | 5.5천 |
|---|
| 2026.03.09 | ₩85,144 | ₩85,598 | ₩85,037 | ₩85,491 | +0.41% | 2만 |
|---|
| 2026.03.06 | ₩85,611 | ₩85,784 | ₩84,930 | ₩84,984 | -0.73% | 1.2만 |
|---|
| 2026.03.05 | ₩85,864 | ₩85,918 | ₩85,331 | ₩85,798 | -0.08% | 7.9천 |
|---|
| 2026.03.04 | ₩85,838 | ₩85,838 | ₩85,331 | ₩85,357 | -0.56% | 1.3만 |
|---|
| 2026.03.03 | ₩85,598 | ₩85,598 | ₩85,090 | ₩85,090 | -0.59% | 9천 |
|---|
| 2026.03.02 | ₩85,371 | ₩85,557 | ₩85,197 | ₩85,371 | 0.00% | 9.3천 |
|---|
| 2026.02.27 | ₩85,691 | ₩85,945 | ₩85,571 | ₩85,611 | -0.09% | 9천 |
|---|
| 2026.02.26 | ₩86,038 | ₩86,505 | ₩85,918 | ₩85,971 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩86,412 | ₩86,585 | ₩86,011 | ₩86,211 | -0.23% | 1만 |
|---|
| 2026.02.24 | ₩86,025 | ₩86,278 | ₩85,824 | ₩85,958 | -0.08% | 7천 |
|---|
| 2026.02.23 | ₩86,372 | ₩86,452 | ₩85,878 | ₩86,211 | -0.19% | 8.7천 |
|---|
| 2026.02.20 | ₩86,358 | ₩86,518 | ₩86,198 | ₩86,238 | -0.14% | 1만 |
|---|
| 2026.02.19 | ₩86,505 | ₩86,505 | ₩86,131 | ₩86,452 | -0.06% | 1.5만 |
|---|
| 2026.02.18 | ₩86,518 | ₩86,518 | ₩86,091 | ₩86,185 | -0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩85,838 | ₩86,705 | ₩85,824 | ₩86,225 | +0.45% | 3만 |
|---|
| 2026.02.13 | ₩86,051 | ₩86,171 | ₩85,824 | ₩85,824 | -0.26% | 8.6천 |
|---|
| 2026.02.12 | ₩86,518 | ₩86,518 | ₩85,985 | ₩85,985 | -0.62% | 9.9천 |
|---|
| 2026.02.11 | ₩86,492 | ₩86,665 | ₩86,225 | ₩86,438 | -0.06% | 1.7만 |
|---|
| 2026.02.10 | ₩86,492 | ₩86,572 | ₩86,211 | ₩86,211 | -0.32% | 7.7천 |
|---|
| 2026.02.09 | ₩86,252 | ₩86,612 | ₩86,238 | ₩86,612 | +0.42% | 9천 |
|---|
| 2026.02.06 | ₩86,318 | ₩86,492 | ₩86,198 | ₩86,238 | -0.09% | 8.8천 |
|---|
| 2026.02.05 | ₩86,065 | ₩86,332 | ₩85,758 | ₩85,918 | -0.17% | 1.9만 |
|---|
| 2026.02.04 | ₩86,318 | ₩86,599 | ₩86,292 | ₩86,292 | -0.03% | 7.4천 |
|---|
| 2026.02.03 | ₩86,839 | ₩86,919 | ₩86,332 | ₩86,639 | -0.23% | 1.7만 |
|---|
| 2026.02.02 | ₩86,478 | ₩87,746 | ₩86,318 | ₩86,412 | -0.08% | 8.6천 |
|---|
| 2026.01.30 | ₩87,079 | ₩87,173 | ₩86,438 | ₩86,892 | -0.21% | 8.8천 |
|---|
| 2026.01.29 | ₩86,612 | ₩87,279 | ₩86,452 | ₩86,665 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩86,852 | ₩87,066 | ₩86,585 | ₩86,585 | -0.31% | 8.5천 |
|---|
| 2026.01.27 | ₩86,732 | ₩87,079 | ₩86,732 | ₩87,079 | +0.40% | 1.4만 |
|---|
| 2026.01.26 | ₩87,827 | ₩88,053 | ₩86,198 | ₩86,652 | -1.34% | 9.6천 |
|---|
| 2026.01.23 | ₩86,559 | ₩87,493 | ₩86,278 | ₩86,532 | -0.03% | 7.9천 |
|---|
| 2026.01.22 | ₩86,745 | ₩87,213 | ₩86,745 | ₩86,759 | +0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩86,585 | ₩86,946 | ₩86,465 | ₩86,946 | +0.42% | 8.9천 |
|---|
| 2026.01.20 | ₩86,438 | ₩86,679 | ₩86,385 | ₩86,679 | +0.28% | 1.6만 |
|---|
| 2026.01.16 | ₩86,639 | ₩86,639 | ₩86,398 | ₩86,625 | -0.02% | 4.6천 |
|---|
| 2026.01.15 | ₩86,505 | ₩86,545 | ₩86,292 | ₩86,438 | -0.08% | 2.4천 |
|---|
| 2026.01.14 | ₩86,292 | ₩86,385 | ₩86,051 | ₩86,278 | -0.02% | 5.3천 |
|---|
| 2026.01.13 | ₩86,505 | ₩86,505 | ₩86,065 | ₩86,452 | -0.06% | 8.9천 |
|---|
| 2026.01.12 | ₩86,105 | ₩86,412 | ₩86,025 | ₩86,238 | +0.16% | 5.4천 |
|---|
| 2026.01.09 | ₩87,253 | ₩88,027 | ₩85,557 | ₩85,798 | -1.67% | 4.8만 |
|---|
| 2026.01.08 | ₩87,146 | ₩88,027 | ₩85,491 | ₩86,091 | -1.21% | 7.8천 |
|---|
| 2026.01.07 | ₩85,557 | ₩87,333 | ₩85,491 | ₩86,585 | +1.20% | 1.1만 |
|---|
| 2026.01.06 | ₩86,265 | ₩86,745 | ₩85,464 | ₩85,464 | -0.93% | 5.6만 |
|---|
| 2026.01.05 | ₩85,958 | ₩86,252 | ₩85,638 | ₩86,118 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩85,958 | ₩86,011 | ₩85,691 | ₩86,011 | +0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩85,945 | ₩85,985 | ₩85,704 | ₩85,958 | +0.02% | 8.1천 |
|---|
| 2025.12.30 | ₩85,838 | ₩85,851 | ₩85,598 | ₩85,851 | +0.02% | 4.8천 |
|---|
| 2025.12.29 | ₩85,704 | ₩85,811 | ₩85,424 | ₩85,691 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩86,238 | ₩86,238 | ₩84,930 | ₩85,531 | -0.82% | 2.4만 |
|---|
| 2025.12.24 | ₩86,131 | ₩86,559 | ₩86,131 | ₩86,238 | +0.12% | 2.6천 |
|---|
| 2025.12.23 | ₩86,625 | ₩87,226 | ₩86,091 | ₩86,091 | -0.62% | 7.5천 |
|---|
| 2025.12.22 | ₩86,211 | ₩86,211 | ₩85,771 | ₩85,878 | -0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩86,038 | ₩86,038 | ₩85,624 | ₩85,945 | -0.11% | 7.3천 |
|---|
| 2025.12.18 | ₩85,638 | ₩85,784 | ₩85,491 | ₩85,691 | +0.06% | 2.4만 |
|---|
| 2025.12.17 | ₩85,718 | ₩85,718 | ₩85,424 | ₩85,718 | 0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩85,718 | ₩85,905 | ₩85,718 | ₩85,905 | +0.22% | 3.1천 |
|---|
| 2025.12.15 | ₩86,011 | ₩86,011 | ₩85,731 | ₩85,851 | -0.19% | 7.1천 |
|---|
| 2025.12.12 | ₩85,798 | ₩86,091 | ₩85,798 | ₩85,998 | +0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩85,945 | ₩86,038 | ₩85,691 | ₩85,958 | +0.02% | 9.1천 |
|---|
| 2025.12.10 | ₩86,906 | ₩86,906 | ₩85,691 | ₩86,065 | -0.97% | 7.2천 |
|---|
| 2025.12.09 | ₩86,105 | ₩86,158 | ₩85,784 | ₩86,145 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩85,918 | ₩86,118 | ₩85,798 | ₩85,905 | -0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩86,038 | ₩86,171 | ₩85,744 | ₩86,171 | +0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩85,718 | ₩85,998 | ₩85,584 | ₩85,998 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩85,811 | ₩85,864 | ₩85,411 | ₩85,864 | +0.06% | 1.3만 |
|---|
| 2025.12.02 | ₩85,504 | ₩85,824 | ₩85,451 | ₩85,504 | 0.00% | 2.3만 |
|---|
| 2025.12.01 | ₩85,504 | ₩85,864 | ₩85,424 | ₩85,851 | +0.41% | 1.1만 |
|---|
| 2025.11.28 | ₩85,598 | ₩86,091 | ₩85,598 | ₩86,025 | +0.50% | 3.7천 |
|---|
| 2025.11.26 | ₩85,784 | ₩86,612 | ₩85,531 | ₩85,598 | -0.22% | 4.6천 |
|---|
| 2025.11.25 | ₩85,397 | ₩85,985 | ₩85,090 | ₩85,851 | +0.53% | 7.2만 |
|---|
| 2025.11.24 | ₩85,317 | ₩85,905 | ₩85,090 | ₩85,798 | +0.56% | 3.9만 |
|---|
| 2025.11.21 | ₩85,291 | ₩85,571 | ₩85,291 | ₩85,504 | +0.25% | 3.6천 |
|---|
| 2025.11.20 | ₩85,571 | ₩85,758 | ₩85,357 | ₩85,424 | -0.17% | 5.5천 |
|---|
| 2025.11.19 | ₩85,638 | ₩85,731 | ₩85,331 | ₩85,651 | +0.02% | 4.7천 |
|---|
| 2025.11.18 | ₩85,104 | ₩85,571 | ₩85,050 | ₩85,371 | +0.31% | 1.5만 |
|---|
| 2025.11.17 | ₩85,477 | ₩85,584 | ₩85,304 | ₩85,344 | -0.16% | 6.8천 |
|---|
| 2025.11.14 | ₩85,491 | ₩85,824 | ₩85,117 | ₩85,584 | +0.11% | 1.4만 |
|---|
| 2025.11.13 | ₩85,758 | ₩85,758 | ₩84,543 | ₩85,504 | -0.30% | 1.8만 |
|---|
| 2025.11.12 | ₩85,491 | ₩85,758 | ₩85,357 | ₩85,544 | +0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩85,571 | ₩85,891 | ₩85,317 | ₩85,504 | -0.08% | 6.8만 |
|---|
| 2025.11.10 | ₩85,464 | ₩85,931 | ₩85,451 | ₩85,598 | +0.16% | 2.1만 |
|---|
| 2025.11.07 | ₩85,344 | ₩85,584 | ₩85,104 | ₩85,291 | -0.06% | 1.3만 |
|---|
| 2025.11.06 | ₩85,464 | ₩85,704 | ₩84,263 | ₩85,544 | +0.09% | 2.5만 |
|---|
| 2025.11.05 | ₩85,357 | ₩85,864 | ₩85,357 | ₩85,504 | +0.17% | 2.5만 |
|---|
| 2025.11.04 | ₩85,718 | ₩86,185 | ₩85,157 | ₩85,344 | -0.44% | 2만 |
|---|
| 2025.11.03 | ₩86,879 | ₩86,879 | ₩85,638 | ₩85,638 | -1.43% | 1.8만 |
|---|
| 2025.10.31 | ₩86,171 | ₩86,892 | ₩86,105 | ₩86,866 | +0.81% | 4.1만 |
|---|
| 2025.10.30 | ₩86,705 | ₩86,705 | ₩86,252 | ₩86,292 | -0.48% | 2.2만 |
|---|
| 2025.10.29 | ₩86,559 | ₩86,559 | ₩86,278 | ₩86,398 | -0.19% | 7.2천 |
|---|
| 2025.10.28 | ₩86,452 | ₩86,599 | ₩86,252 | ₩86,398 | -0.06% | 2.8천 |
|---|
| 2025.10.27 | ₩86,572 | ₩86,572 | ₩86,265 | ₩86,505 | -0.08% | 9천 |
|---|
| 2025.10.24 | ₩86,252 | ₩86,412 | ₩85,945 | ₩86,091 | -0.19% | 8.6천 |
|---|
| 2025.10.23 | ₩85,664 | ₩86,118 | ₩85,664 | ₩85,891 | +0.26% | 7.4천 |
|---|
| 2025.10.22 | ₩86,038 | ₩86,131 | ₩85,718 | ₩85,838 | -0.23% | 5.6천 |
|---|
| 2025.10.21 | ₩86,225 | ₩86,225 | ₩85,851 | ₩85,918 | -0.36% | 8.6천 |
|---|
| 2025.10.20 | ₩86,171 | ₩86,225 | ₩85,851 | ₩86,065 | -0.12% | 8.9천 |
|---|
| 2025.10.17 | ₩86,025 | ₩86,719 | ₩84,984 | ₩86,398 | +0.43% | 1.6만 |
|---|
| 2025.10.16 | ₩86,011 | ₩86,158 | ₩85,691 | ₩85,704 | -0.36% | 1만 |
|---|
| 2025.10.15 | ₩86,345 | ₩86,719 | ₩84,143 | ₩86,358 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩85,531 | ₩86,719 | ₩85,531 | ₩85,851 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩84,663 | ₩86,398 | ₩84,089 | ₩85,584 | +1.09% | 2.1만 |
|---|
| 2025.10.10 | ₩85,718 | ₩86,719 | ₩85,184 | ₩85,317 | -0.47% | 3만 |
|---|