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 | ₩85,533 | ₩85,533 | ₩85,386 | ₩85,466 | -0.08% | 1만 |
| 2026.10.08 | ₩85,399 | ₩85,760 | ₩85,172 | ₩85,399 | 0.00% | 50.2만 |
| 2026.10.07 | ₩85,639 | ₩85,639 | ₩85,306 | ₩85,426 | -0.25% | 4.6만 |
| 2026.10.06 | ₩85,493 | ₩85,933 | ₩85,439 | ₩85,653 | +0.19% | 4.2만 |
| 2026.10.05 | ₩85,106 | ₩85,306 | ₩84,785 | ₩85,186 | +0.09% | 3.7만 |
| 2026.10.02 | ₩84,919 | ₩85,399 | ₩84,919 | ₩85,092 | +0.20% | 5.7만 |
| 2026.10.01 | ₩85,266 | ₩85,266 | ₩84,612 | ₩84,852 | -0.49% | 2.3만 |
| 2026.09.30 | ₩85,773 | ₩86,107 | ₩85,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,680 |
| -0.11% |
| 2.1만 |
| 2026.09.29 | ₩85,639 | ₩86,093 | ₩85,613 | ₩85,946 | +0.36% | 7.5만 |
|---|
| 2026.09.28 | ₩86,093 | ₩86,187 | ₩85,693 | ₩85,760 | -0.39% | 9천 |
|---|
| 2026.09.25 | ₩86,374 | ₩86,427 | ₩86,093 | ₩86,093 | -0.32% | 23.8만 |
|---|
| 2026.09.24 | ₩86,240 | ₩86,721 | ₩86,120 | ₩86,440 | +0.23% | 3.1만 |
|---|
| 2026.09.23 | ₩86,827 | ₩86,894 | ₩86,213 | ₩86,227 | -0.69% | 5.1만 |
|---|
| 2026.09.22 | ₩86,494 | ₩86,894 | ₩86,494 | ₩86,801 | +0.35% | 1.9만 |
|---|
| 2026.09.21 | ₩86,427 | ₩86,654 | ₩86,414 | ₩86,547 | +0.14% | 1.9만 |
|---|
| 2026.09.18 | ₩86,627 | ₩86,627 | ₩86,307 | ₩86,480 | -0.17% | 2.1만 |
|---|
| 2026.09.17 | ₩86,694 | ₩86,894 | ₩86,360 | ₩86,547 | -0.17% | 2.5만 |
|---|
| 2026.09.16 | ₩86,440 | ₩86,560 | ₩86,107 | ₩86,267 | -0.20% | 3.2만 |
|---|
| 2026.09.15 | ₩86,200 | ₩86,681 | ₩85,826 | ₩86,347 | +0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩86,160 | ₩86,841 | ₩85,786 | ₩86,360 | +0.23% | 2.2만 |
|---|
| 2026.09.11 | ₩86,360 | ₩86,774 | ₩86,187 | ₩86,641 | +0.32% | 2.7만 |
|---|
| 2026.09.10 | ₩86,093 | ₩86,614 | ₩86,053 | ₩86,360 | +0.31% | 2.5만 |
|---|
| 2026.09.09 | ₩86,227 | ₩86,587 | ₩86,093 | ₩86,160 | -0.08% | 2.5만 |
|---|
| 2026.09.08 | ₩86,307 | ₩86,707 | ₩86,227 | ₩86,253 | -0.06% | 4만 |
|---|
| 2026.09.04 | ₩86,294 | ₩86,440 | ₩86,107 | ₩86,294 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩86,387 | ₩86,507 | ₩86,093 | ₩86,467 | +0.09% | 4.7만 |
|---|
| 2026.09.02 | ₩86,427 | ₩86,894 | ₩86,213 | ₩86,347 | -0.09% | 29.1만 |
|---|
| 2026.09.01 | ₩86,093 | ₩86,721 | ₩86,093 | ₩86,133 | +0.05% | 68.5만 |
|---|
| 2026.08.31 | ₩86,560 | ₩86,841 | ₩86,560 | ₩86,587 | +0.03% | 2.3만 |
|---|
| 2026.08.28 | ₩86,360 | ₩86,881 | ₩86,200 | ₩86,814 | +0.53% | 5.4만 |
|---|
| 2026.08.27 | ₩86,827 | ₩86,827 | ₩86,187 | ₩86,601 | -0.26% | 13.5만 |
|---|
| 2026.08.26 | ₩86,747 | ₩86,747 | ₩86,160 | ₩86,520 | -0.26% | 1.6만 |
|---|
| 2026.08.25 | ₩86,400 | ₩86,827 | ₩86,400 | ₩86,547 | +0.17% | 3만 |
|---|
| 2026.08.24 | ₩86,320 | ₩86,787 | ₩86,267 | ₩86,400 | +0.09% | 3.7만 |
|---|
| 2026.08.21 | ₩86,627 | ₩86,627 | ₩86,294 | ₩86,294 | -0.39% | 3만 |
|---|
| 2026.08.20 | ₩86,614 | ₩86,614 | ₩86,160 | ₩86,160 | -0.52% | 4.7만 |
|---|
| 2026.08.19 | ₩86,334 | ₩86,494 | ₩86,253 | ₩86,347 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩86,560 | ₩86,560 | ₩86,173 | ₩86,200 | -0.42% | 1.4만 |
|---|
| 2026.08.17 | ₩86,627 | ₩86,627 | ₩86,267 | ₩86,267 | -0.42% | 2.8만 |
|---|
| 2026.08.14 | ₩86,360 | ₩86,440 | ₩86,267 | ₩86,320 | -0.05% | 1.6만 |
|---|
| 2026.08.13 | ₩86,334 | ₩86,694 | ₩86,334 | ₩86,387 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩86,454 | ₩86,814 | ₩86,334 | ₩86,534 | +0.09% | 1.4만 |
|---|
| 2026.08.11 | ₩86,320 | ₩86,467 | ₩86,147 | ₩86,360 | +0.05% | 1.5만 |
|---|
| 2026.08.10 | ₩86,147 | ₩86,761 | ₩86,093 | ₩86,334 | +0.22% | 4만 |
|---|
| 2026.08.07 | ₩86,227 | ₩86,627 | ₩86,133 | ₩86,374 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩86,093 | ₩86,667 | ₩86,093 | ₩86,400 | +0.36% | 2.7만 |
|---|
| 2026.08.05 | ₩86,801 | ₩86,881 | ₩86,120 | ₩86,120 | -0.78% | 6.4만 |
|---|
| 2026.08.04 | ₩86,133 | ₩86,894 | ₩86,093 | ₩86,213 | +0.09% | 7.7만 |
|---|
| 2026.08.03 | ₩86,240 | ₩86,467 | ₩85,880 | ₩86,360 | +0.14% | 5.3만 |
|---|
| 2026.07.31 | ₩86,267 | ₩86,627 | ₩86,213 | ₩86,547 | +0.32% | 2.8만 |
|---|
| 2026.07.30 | ₩86,334 | ₩86,494 | ₩86,093 | ₩86,267 | -0.08% | 3만 |
|---|
| 2026.07.29 | ₩86,307 | ₩86,467 | ₩85,946 | ₩86,200 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩86,147 | ₩86,494 | ₩86,000 | ₩86,307 | +0.19% | 6.3만 |
|---|
| 2026.07.27 | ₩86,173 | ₩86,480 | ₩86,093 | ₩86,107 | -0.08% | 1.7만 |
|---|
| 2026.07.24 | ₩86,747 | ₩86,894 | ₩86,093 | ₩86,387 | -0.42% | 2.3만 |
|---|
| 2026.07.23 | ₩86,427 | ₩86,627 | ₩86,160 | ₩86,360 | -0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩86,547 | ₩86,841 | ₩86,107 | ₩86,320 | -0.26% | 2.3만 |
|---|
| 2026.07.21 | ₩86,240 | ₩86,894 | ₩86,107 | ₩86,574 | +0.39% | 3.6만 |
|---|
| 2026.07.20 | ₩86,280 | ₩86,801 | ₩86,280 | ₩86,467 | +0.22% | 2.5만 |
|---|
| 2026.07.17 | ₩86,360 | ₩86,681 | ₩86,107 | ₩86,213 | -0.17% | 7.8천 |
|---|
| 2026.07.16 | ₩86,414 | ₩86,734 | ₩86,347 | ₩86,627 | +0.25% | 1.7만 |
|---|
| 2026.07.15 | ₩86,133 | ₩86,414 | ₩86,133 | ₩86,360 | +0.26% | 3.1천 |
|---|
| 2026.07.14 | ₩86,587 | ₩86,587 | ₩86,093 | ₩86,374 | -0.25% | 7.4천 |
|---|
| 2026.07.13 | ₩86,721 | ₩86,747 | ₩86,227 | ₩86,667 | -0.06% | 3.6만 |
|---|
| 2026.07.10 | ₩86,200 | ₩86,894 | ₩86,173 | ₩86,320 | +0.14% | 8.2천 |
|---|
| 2026.07.09 | ₩86,894 | ₩86,894 | ₩86,093 | ₩86,560 | -0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩86,574 | ₩86,761 | ₩86,107 | ₩86,133 | -0.51% | 2.5만 |
|---|
| 2026.07.07 | ₩86,894 | ₩86,894 | ₩86,253 | ₩86,494 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩86,547 | ₩86,894 | ₩86,053 | ₩86,374 | -0.20% | 3.1만 |
|---|
| 2026.07.02 | ₩86,200 | ₩86,507 | ₩86,093 | ₩86,334 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩86,681 | ₩86,881 | ₩86,027 | ₩86,173 | -0.59% | 1만 |
|---|
| 2026.06.30 | ₩86,560 | ₩86,814 | ₩86,213 | ₩86,601 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩86,187 | ₩86,400 | ₩86,133 | ₩86,227 | +0.05% | 3.2만 |
|---|
| 2026.06.26 | ₩86,307 | ₩86,467 | ₩86,093 | ₩86,280 | -0.03% | 2.2만 |
|---|
| 2026.06.25 | ₩86,894 | ₩86,894 | ₩86,200 | ₩86,467 | -0.49% | 2.2만 |
|---|
| 2026.06.24 | ₩86,627 | ₩86,841 | ₩86,240 | ₩86,560 | -0.08% | 2.2만 |
|---|
| 2026.06.23 | ₩86,894 | ₩86,894 | ₩86,641 | ₩86,854 | -0.05% | 1.6만 |
|---|
| 2026.06.22 | ₩86,894 | ₩86,894 | ₩86,560 | ₩86,801 | -0.11% | 1.1만 |
|---|
| 2026.06.18 | ₩86,761 | ₩86,894 | ₩86,507 | ₩86,641 | -0.14% | 2.3만 |
|---|
| 2026.06.17 | ₩86,520 | ₩86,761 | ₩86,267 | ₩86,587 | +0.08% | 9천 |
|---|
| 2026.06.16 | ₩86,574 | ₩86,761 | ₩86,347 | ₩86,547 | -0.03% | 1.4만 |
|---|
| 2026.06.15 | ₩86,307 | ₩86,694 | ₩86,307 | ₩86,440 | +0.15% | 9.2천 |
|---|
| 2026.06.12 | ₩86,667 | ₩86,667 | ₩86,253 | ₩86,520 | -0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩86,614 | ₩86,801 | ₩86,080 | ₩86,667 | +0.06% | 2.4만 |
|---|
| 2026.06.10 | ₩86,360 | ₩86,894 | ₩86,040 | ₩86,334 | -0.03% | 1.8만 |
|---|
| 2026.06.09 | ₩86,227 | ₩86,681 | ₩86,133 | ₩86,133 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩86,761 | ₩86,894 | ₩86,093 | ₩86,694 | -0.08% | 7.3천 |
|---|
| 2026.06.05 | ₩86,480 | ₩86,881 | ₩86,093 | ₩86,187 | -0.34% | 1.9만 |
|---|
| 2026.06.04 | ₩85,893 | ₩86,894 | ₩85,893 | ₩86,160 | +0.31% | 5.1천 |
|---|
| 2026.06.03 | ₩86,681 | ₩86,681 | ₩86,027 | ₩86,053 | -0.72% | 1.6만 |
|---|
| 2026.06.02 | ₩85,960 | ₩86,627 | ₩85,960 | ₩86,440 | +0.56% | 9.6천 |
|---|
| 2026.06.01 | ₩86,374 | ₩86,627 | ₩86,200 | ₩86,200 | -0.20% | 1.4만 |
|---|
| 2026.05.29 | ₩86,894 | ₩86,894 | ₩86,601 | ₩86,694 | -0.23% | 6천 |
|---|
| 2026.05.28 | ₩86,667 | ₩86,894 | ₩86,667 | ₩86,801 | +0.15% | 6천 |
|---|
| 2026.05.27 | ₩86,894 | ₩86,894 | ₩86,694 | ₩86,801 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩86,894 | ₩86,894 | ₩86,641 | ₩86,894 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩86,467 | ₩86,827 | ₩86,147 | ₩86,721 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩86,147 | ₩86,827 | ₩86,147 | ₩86,253 | +0.12% | 9.5천 |
|---|
| 2026.05.20 | ₩86,374 | ₩86,761 | ₩86,120 | ₩86,761 | +0.45% | 7천 |
|---|
| 2026.05.19 | ₩86,107 | ₩86,560 | ₩86,000 | ₩86,053 | -0.06% | 1.7만 |
|---|
| 2026.05.18 | ₩86,307 | ₩86,747 | ₩86,093 | ₩86,133 | -0.20% | 2.5만 |
|---|
| 2026.05.15 | ₩86,440 | ₩86,681 | ₩86,294 | ₩86,307 | -0.15% | 2.8만 |
|---|
| 2026.05.14 | ₩86,227 | ₩86,707 | ₩86,227 | ₩86,427 | +0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩86,307 | ₩86,641 | ₩85,973 | ₩86,227 | -0.09% | 1.9만 |
|---|
| 2026.05.12 | ₩86,307 | ₩86,601 | ₩86,227 | ₩86,347 | +0.05% | 7.9천 |
|---|
| 2026.05.11 | ₩86,187 | ₩86,667 | ₩85,933 | ₩86,334 | +0.17% | 6.4천 |
|---|
| 2026.05.08 | ₩86,200 | ₩86,427 | ₩86,080 | ₩86,347 | +0.17% | 5.5천 |
|---|
| 2026.05.07 | ₩86,574 | ₩86,574 | ₩85,866 | ₩86,227 | -0.40% | 1만 |
|---|
| 2026.05.06 | ₩86,520 | ₩86,654 | ₩85,946 | ₩86,334 | -0.22% | 2.4만 |
|---|
| 2026.05.05 | ₩85,840 | ₩86,547 | ₩85,840 | ₩86,093 | +0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩86,627 | ₩86,627 | ₩86,120 | ₩86,347 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩86,440 | ₩86,694 | ₩85,906 | ₩86,400 | -0.05% | 4.5만 |
|---|
| 2026.04.30 | ₩86,774 | ₩86,827 | ₩86,440 | ₩86,587 | -0.22% | 1.1만 |
|---|
| 2026.04.29 | ₩86,400 | ₩86,787 | ₩86,227 | ₩86,427 | +0.03% | 9.5천 |
|---|
| 2026.04.28 | ₩86,374 | ₩86,734 | ₩86,213 | ₩86,213 | -0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩86,747 | ₩86,801 | ₩86,027 | ₩86,801 | +0.06% | 2.2만 |
|---|
| 2026.04.24 | ₩86,761 | ₩86,761 | ₩86,093 | ₩86,721 | -0.05% | 1.5만 |
|---|
| 2026.04.23 | ₩86,614 | ₩86,761 | ₩85,853 | ₩86,587 | -0.03% | 9.7만 |
|---|
| 2026.04.22 | ₩86,641 | ₩86,707 | ₩86,360 | ₩86,601 | -0.05% | 1.7만 |
|---|
| 2026.04.21 | ₩86,307 | ₩86,627 | ₩86,213 | ₩86,520 | +0.25% | 5.5천 |
|---|
| 2026.04.20 | ₩86,627 | ₩86,654 | ₩85,973 | ₩86,280 | -0.40% | 1.2만 |
|---|
| 2026.04.17 | ₩85,893 | ₩86,494 | ₩85,866 | ₩86,480 | +0.68% | 5.9천 |
|---|
| 2026.04.16 | ₩86,574 | ₩86,601 | ₩85,960 | ₩86,294 | -0.32% | 1.7만 |
|---|
| 2026.04.15 | ₩86,534 | ₩86,534 | ₩85,866 | ₩86,160 | -0.43% | 8.4천 |
|---|
| 2026.04.14 | ₩86,454 | ₩86,507 | ₩85,906 | ₩86,227 | -0.26% | 4.3천 |
|---|
| 2026.04.13 | ₩86,187 | ₩86,187 | ₩85,840 | ₩86,013 | -0.20% | 5.2천 |
|---|
| 2026.04.10 | ₩86,427 | ₩86,427 | ₩85,426 | ₩85,573 | -0.99% | 3.4천 |
|---|
| 2026.04.09 | ₩85,199 | ₩86,587 | ₩85,092 | ₩85,720 | +0.61% | 4.4천 |
|---|
| 2026.04.08 | ₩86,467 | ₩87,028 | ₩84,091 | ₩85,559 | -1.05% | 8.3천 |
|---|
| 2026.04.07 | ₩85,426 | ₩86,240 | ₩84,825 | ₩86,240 | +0.95% | 3.9천 |
|---|
| 2026.04.06 | ₩85,706 | ₩85,826 | ₩85,186 | ₩85,493 | -0.25% | 5.6천 |
|---|
| 2026.04.02 | ₩85,319 | ₩85,359 | ₩84,865 | ₩85,212 | -0.13% | 5.8천 |
|---|
| 2026.04.01 | ₩85,706 | ₩85,706 | ₩84,091 | ₩85,199 | -0.59% | 6.9천 |
|---|
| 2026.03.31 | ₩84,852 | ₩85,559 | ₩84,638 | ₩85,052 | +0.24% | 7.1천 |
|---|
| 2026.03.30 | ₩84,892 | ₩84,932 | ₩84,171 | ₩84,718 | -0.20% | 1.8만 |
|---|
| 2026.03.27 | ₩85,159 | ₩85,159 | ₩84,425 | ₩84,438 | -0.85% | 7.8천 |
|---|
| 2026.03.26 | ₩85,226 | ₩85,453 | ₩84,879 | ₩84,892 | -0.39% | 8.4천 |
|---|
| 2026.03.25 | ₩85,639 | ₩85,639 | ₩85,106 | ₩85,132 | -0.59% | 3.2천 |
|---|
| 2026.03.24 | ₩85,079 | ₩85,413 | ₩84,932 | ₩85,306 | +0.27% | 4.5천 |
|---|
| 2026.03.23 | ₩85,292 | ₩85,733 | ₩85,159 | ₩85,586 | +0.34% | 9.3천 |
|---|
| 2026.03.20 | ₩85,079 | ₩85,680 | ₩84,932 | ₩85,252 | +0.20% | 1.5만 |
|---|
| 2026.03.19 | ₩84,371 | ₩85,346 | ₩84,371 | ₩84,678 | +0.36% | 3.2천 |
|---|
| 2026.03.18 | ₩85,373 | ₩85,533 | ₩85,146 | ₩85,159 | -0.25% | 8.2천 |
|---|
| 2026.03.17 | ₩85,599 | ₩85,599 | ₩84,999 | ₩85,506 | -0.11% | 8천 |
|---|
| 2026.03.16 | ₩85,119 | ₩85,439 | ₩84,879 | ₩85,212 | +0.11% | 1.5만 |
|---|
| 2026.03.13 | ₩85,279 | ₩85,359 | ₩84,612 | ₩84,612 | -0.78% | 9.4천 |
|---|
| 2026.03.12 | ₩85,693 | ₩85,693 | ₩84,905 | ₩85,279 | -0.48% | 6.4천 |
|---|
| 2026.03.11 | ₩85,773 | ₩85,773 | ₩85,292 | ₩85,399 | -0.44% | 3.6천 |
|---|
| 2026.03.10 | ₩84,905 | ₩85,826 | ₩84,905 | ₩85,573 | +0.79% | 5.5천 |
|---|
| 2026.03.09 | ₩85,146 | ₩85,599 | ₩85,039 | ₩85,493 | +0.41% | 2만 |
|---|
| 2026.03.06 | ₩85,613 | ₩85,786 | ₩84,932 | ₩84,985 | -0.73% | 1.2만 |
|---|
| 2026.03.05 | ₩85,866 | ₩85,920 | ₩85,332 | ₩85,800 | -0.08% | 7.9천 |
|---|
| 2026.03.04 | ₩85,840 | ₩85,840 | ₩85,332 | ₩85,359 | -0.56% | 1.3만 |
|---|
| 2026.03.03 | ₩85,599 | ₩85,599 | ₩85,092 | ₩85,092 | -0.59% | 9천 |
|---|
| 2026.03.02 | ₩85,373 | ₩85,559 | ₩85,199 | ₩85,373 | 0.00% | 9.3천 |
|---|
| 2026.02.27 | ₩85,693 | ₩85,946 | ₩85,573 | ₩85,613 | -0.09% | 9천 |
|---|
| 2026.02.26 | ₩86,040 | ₩86,507 | ₩85,920 | ₩85,973 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩86,414 | ₩86,587 | ₩86,013 | ₩86,213 | -0.23% | 1만 |
|---|
| 2026.02.24 | ₩86,027 | ₩86,280 | ₩85,826 | ₩85,960 | -0.08% | 7천 |
|---|
| 2026.02.23 | ₩86,374 | ₩86,454 | ₩85,880 | ₩86,213 | -0.19% | 8.7천 |
|---|
| 2026.02.20 | ₩86,360 | ₩86,520 | ₩86,200 | ₩86,240 | -0.14% | 1만 |
|---|
| 2026.02.19 | ₩86,507 | ₩86,507 | ₩86,133 | ₩86,454 | -0.06% | 1.5만 |
|---|
| 2026.02.18 | ₩86,520 | ₩86,520 | ₩86,093 | ₩86,187 | -0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩85,840 | ₩86,707 | ₩85,826 | ₩86,227 | +0.45% | 3만 |
|---|
| 2026.02.13 | ₩86,053 | ₩86,173 | ₩85,826 | ₩85,826 | -0.26% | 8.6천 |
|---|
| 2026.02.12 | ₩86,520 | ₩86,520 | ₩85,987 | ₩85,987 | -0.62% | 9.9천 |
|---|
| 2026.02.11 | ₩86,494 | ₩86,667 | ₩86,227 | ₩86,440 | -0.06% | 1.7만 |
|---|
| 2026.02.10 | ₩86,494 | ₩86,574 | ₩86,213 | ₩86,213 | -0.32% | 7.7천 |
|---|
| 2026.02.09 | ₩86,253 | ₩86,614 | ₩86,240 | ₩86,614 | +0.42% | 9천 |
|---|
| 2026.02.06 | ₩86,320 | ₩86,494 | ₩86,200 | ₩86,240 | -0.09% | 8.8천 |
|---|
| 2026.02.05 | ₩86,067 | ₩86,334 | ₩85,760 | ₩85,920 | -0.17% | 1.9만 |
|---|
| 2026.02.04 | ₩86,320 | ₩86,601 | ₩86,294 | ₩86,294 | -0.03% | 7.4천 |
|---|
| 2026.02.03 | ₩86,841 | ₩86,921 | ₩86,334 | ₩86,641 | -0.23% | 1.7만 |
|---|
| 2026.02.02 | ₩86,480 | ₩87,748 | ₩86,320 | ₩86,414 | -0.08% | 8.6천 |
|---|
| 2026.01.30 | ₩87,081 | ₩87,174 | ₩86,440 | ₩86,894 | -0.21% | 8.8천 |
|---|
| 2026.01.29 | ₩86,614 | ₩87,281 | ₩86,454 | ₩86,667 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩86,854 | ₩87,068 | ₩86,587 | ₩86,587 | -0.31% | 8.5천 |
|---|
| 2026.01.27 | ₩86,734 | ₩87,081 | ₩86,734 | ₩87,081 | +0.40% | 1.4만 |
|---|
| 2026.01.26 | ₩87,829 | ₩88,055 | ₩86,200 | ₩86,654 | -1.34% | 9.6천 |
|---|
| 2026.01.23 | ₩86,560 | ₩87,495 | ₩86,280 | ₩86,534 | -0.03% | 7.9천 |
|---|
| 2026.01.22 | ₩86,747 | ₩87,215 | ₩86,747 | ₩86,761 | +0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩86,587 | ₩86,948 | ₩86,467 | ₩86,948 | +0.42% | 8.9천 |
|---|
| 2026.01.20 | ₩86,440 | ₩86,681 | ₩86,387 | ₩86,681 | +0.28% | 1.6만 |
|---|
| 2026.01.16 | ₩86,641 | ₩86,641 | ₩86,400 | ₩86,627 | -0.02% | 4.6천 |
|---|
| 2026.01.15 | ₩86,507 | ₩86,547 | ₩86,294 | ₩86,440 | -0.08% | 2.4천 |
|---|
| 2026.01.14 | ₩86,294 | ₩86,387 | ₩86,053 | ₩86,280 | -0.02% | 5.3천 |
|---|
| 2026.01.13 | ₩86,507 | ₩86,507 | ₩86,067 | ₩86,454 | -0.06% | 8.9천 |
|---|
| 2026.01.12 | ₩86,107 | ₩86,414 | ₩86,027 | ₩86,240 | +0.16% | 5.4천 |
|---|
| 2026.01.09 | ₩87,255 | ₩88,029 | ₩85,559 | ₩85,800 | -1.67% | 4.8만 |
|---|
| 2026.01.08 | ₩87,148 | ₩88,029 | ₩85,493 | ₩86,093 | -1.21% | 7.8천 |
|---|
| 2026.01.07 | ₩85,559 | ₩87,335 | ₩85,493 | ₩86,587 | +1.20% | 1.1만 |
|---|
| 2026.01.06 | ₩86,267 | ₩86,747 | ₩85,466 | ₩85,466 | -0.93% | 5.6만 |
|---|
| 2026.01.05 | ₩85,960 | ₩86,253 | ₩85,639 | ₩86,120 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩85,960 | ₩86,013 | ₩85,693 | ₩86,013 | +0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩85,946 | ₩85,987 | ₩85,706 | ₩85,960 | +0.02% | 8.1천 |
|---|
| 2025.12.30 | ₩85,840 | ₩85,853 | ₩85,599 | ₩85,853 | +0.02% | 4.8천 |
|---|
| 2025.12.29 | ₩85,706 | ₩85,813 | ₩85,426 | ₩85,693 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩86,240 | ₩86,240 | ₩84,932 | ₩85,533 | -0.82% | 2.4만 |
|---|
| 2025.12.24 | ₩86,133 | ₩86,560 | ₩86,133 | ₩86,240 | +0.12% | 2.6천 |
|---|
| 2025.12.23 | ₩86,627 | ₩87,228 | ₩86,093 | ₩86,093 | -0.62% | 7.5천 |
|---|
| 2025.12.22 | ₩86,213 | ₩86,213 | ₩85,773 | ₩85,880 | -0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩86,040 | ₩86,040 | ₩85,626 | ₩85,946 | -0.11% | 7.3천 |
|---|
| 2025.12.18 | ₩85,639 | ₩85,786 | ₩85,493 | ₩85,693 | +0.06% | 2.4만 |
|---|
| 2025.12.17 | ₩85,720 | ₩85,720 | ₩85,426 | ₩85,720 | 0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩85,720 | ₩85,906 | ₩85,720 | ₩85,906 | +0.22% | 3.1천 |
|---|
| 2025.12.15 | ₩86,013 | ₩86,013 | ₩85,733 | ₩85,853 | -0.19% | 7.1천 |
|---|
| 2025.12.12 | ₩85,800 | ₩86,093 | ₩85,800 | ₩86,000 | +0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩85,946 | ₩86,040 | ₩85,693 | ₩85,960 | +0.02% | 9.1천 |
|---|
| 2025.12.10 | ₩86,908 | ₩86,908 | ₩85,693 | ₩86,067 | -0.97% | 7.2천 |
|---|
| 2025.12.09 | ₩86,107 | ₩86,160 | ₩85,786 | ₩86,147 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩85,920 | ₩86,120 | ₩85,800 | ₩85,906 | -0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩86,040 | ₩86,173 | ₩85,746 | ₩86,173 | +0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩85,720 | ₩86,000 | ₩85,586 | ₩86,000 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩85,813 | ₩85,866 | ₩85,413 | ₩85,866 | +0.06% | 1.3만 |
|---|
| 2025.12.02 | ₩85,506 | ₩85,826 | ₩85,453 | ₩85,506 | 0.00% | 2.3만 |
|---|
| 2025.12.01 | ₩85,506 | ₩85,866 | ₩85,426 | ₩85,853 | +0.41% | 1.1만 |
|---|
| 2025.11.28 | ₩85,599 | ₩86,093 | ₩85,599 | ₩86,027 | +0.50% | 3.7천 |
|---|
| 2025.11.26 | ₩85,786 | ₩86,614 | ₩85,533 | ₩85,599 | -0.22% | 4.6천 |
|---|
| 2025.11.25 | ₩85,399 | ₩85,987 | ₩85,092 | ₩85,853 | +0.53% | 7.2만 |
|---|
| 2025.11.24 | ₩85,319 | ₩85,906 | ₩85,092 | ₩85,800 | +0.56% | 3.9만 |
|---|
| 2025.11.21 | ₩85,292 | ₩85,573 | ₩85,292 | ₩85,506 | +0.25% | 3.6천 |
|---|
| 2025.11.20 | ₩85,573 | ₩85,760 | ₩85,359 | ₩85,426 | -0.17% | 5.5천 |
|---|
| 2025.11.19 | ₩85,639 | ₩85,733 | ₩85,332 | ₩85,653 | +0.02% | 4.7천 |
|---|
| 2025.11.18 | ₩85,106 | ₩85,573 | ₩85,052 | ₩85,373 | +0.31% | 1.5만 |
|---|
| 2025.11.17 | ₩85,479 | ₩85,586 | ₩85,306 | ₩85,346 | -0.16% | 6.8천 |
|---|
| 2025.11.14 | ₩85,493 | ₩85,826 | ₩85,119 | ₩85,586 | +0.11% | 1.4만 |
|---|
| 2025.11.13 | ₩85,760 | ₩85,760 | ₩84,545 | ₩85,506 | -0.30% | 1.8만 |
|---|
| 2025.11.12 | ₩85,493 | ₩85,760 | ₩85,359 | ₩85,546 | +0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩85,573 | ₩85,893 | ₩85,319 | ₩85,506 | -0.08% | 6.8만 |
|---|
| 2025.11.10 | ₩85,466 | ₩85,933 | ₩85,453 | ₩85,599 | +0.16% | 2.1만 |
|---|
| 2025.11.07 | ₩85,346 | ₩85,586 | ₩85,106 | ₩85,292 | -0.06% | 1.3만 |
|---|
| 2025.11.06 | ₩85,466 | ₩85,706 | ₩84,265 | ₩85,546 | +0.09% | 2.5만 |
|---|
| 2025.11.05 | ₩85,359 | ₩85,866 | ₩85,359 | ₩85,506 | +0.17% | 2.5만 |
|---|
| 2025.11.04 | ₩85,720 | ₩86,187 | ₩85,159 | ₩85,346 | -0.44% | 2만 |
|---|
| 2025.11.03 | ₩86,881 | ₩86,881 | ₩85,639 | ₩85,639 | -1.43% | 1.8만 |
|---|
| 2025.10.31 | ₩86,173 | ₩86,894 | ₩86,107 | ₩86,867 | +0.81% | 4.1만 |
|---|
| 2025.10.30 | ₩86,707 | ₩86,707 | ₩86,253 | ₩86,294 | -0.48% | 2.2만 |
|---|
| 2025.10.29 | ₩86,560 | ₩86,560 | ₩86,280 | ₩86,400 | -0.19% | 7.2천 |
|---|
| 2025.10.28 | ₩86,454 | ₩86,601 | ₩86,253 | ₩86,400 | -0.06% | 2.8천 |
|---|
| 2025.10.27 | ₩86,574 | ₩86,574 | ₩86,267 | ₩86,507 | -0.08% | 9천 |
|---|
| 2025.10.24 | ₩86,253 | ₩86,414 | ₩85,946 | ₩86,093 | -0.19% | 8.6천 |
|---|
| 2025.10.23 | ₩85,666 | ₩86,120 | ₩85,666 | ₩85,893 | +0.26% | 7.4천 |
|---|
| 2025.10.22 | ₩86,040 | ₩86,133 | ₩85,720 | ₩85,840 | -0.23% | 5.6천 |
|---|
| 2025.10.21 | ₩86,227 | ₩86,227 | ₩85,853 | ₩85,920 | -0.36% | 8.6천 |
|---|
| 2025.10.20 | ₩86,173 | ₩86,227 | ₩85,853 | ₩86,067 | -0.12% | 8.9천 |
|---|
| 2025.10.17 | ₩86,027 | ₩86,721 | ₩84,985 | ₩86,400 | +0.43% | 1.6만 |
|---|
| 2025.10.16 | ₩86,013 | ₩86,160 | ₩85,693 | ₩85,706 | -0.36% | 1만 |
|---|
| 2025.10.15 | ₩86,347 | ₩86,721 | ₩84,145 | ₩86,360 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩85,533 | ₩86,721 | ₩85,533 | ₩85,853 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩84,665 | ₩86,400 | ₩84,091 | ₩85,586 | +1.09% | 2.1만 |
|---|
| 2025.10.10 | ₩85,720 | ₩86,721 | ₩85,186 | ₩85,319 | -0.47% | 3만 |
|---|