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 | ₩85,494 | ₩85,494 | ₩85,347 | ₩85,428 | -0.08% | 1만 |
| 2026.10.08 | ₩85,361 | ₩85,721 | ₩85,134 | ₩85,361 | 0.00% | 50.2만 |
| 2026.10.07 | ₩85,601 | ₩85,601 | ₩85,267 | ₩85,388 | -0.25% | 4.6만 |
| 2026.10.06 | ₩85,454 | ₩85,895 | ₩85,401 | ₩85,614 | +0.19% | 4.2만 |
| 2026.10.05 | ₩85,067 | ₩85,267 | ₩84,747 | ₩85,147 | +0.09% | 3.7만 |
| 2026.10.02 | ₩84,881 | ₩85,361 | ₩84,881 | ₩85,054 | +0.20% | 5.7만 |
| 2026.10.01 | ₩85,227 | ₩85,227 | ₩84,574 | ₩84,814 | -0.49% | 2.3만 |
| 2026.09.30 | ₩85,734 | ₩86,068 | ₩85,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,641 |
| -0.11% |
| 2.1만 |
| 2026.09.29 | ₩85,601 | ₩86,055 | ₩85,574 | ₩85,908 | +0.36% | 7.5만 |
|---|
| 2026.09.28 | ₩86,055 | ₩86,148 | ₩85,654 | ₩85,721 | -0.39% | 9천 |
|---|
| 2026.09.25 | ₩86,335 | ₩86,388 | ₩86,055 | ₩86,055 | -0.32% | 23.8만 |
|---|
| 2026.09.24 | ₩86,201 | ₩86,682 | ₩86,081 | ₩86,401 | +0.23% | 3.1만 |
|---|
| 2026.09.23 | ₩86,788 | ₩86,855 | ₩86,175 | ₩86,188 | -0.69% | 5.1만 |
|---|
| 2026.09.22 | ₩86,455 | ₩86,855 | ₩86,455 | ₩86,762 | +0.35% | 1.9만 |
|---|
| 2026.09.21 | ₩86,388 | ₩86,615 | ₩86,375 | ₩86,508 | +0.14% | 1.9만 |
|---|
| 2026.09.18 | ₩86,588 | ₩86,588 | ₩86,268 | ₩86,442 | -0.17% | 2.1만 |
|---|
| 2026.09.17 | ₩86,655 | ₩86,855 | ₩86,321 | ₩86,508 | -0.17% | 2.5만 |
|---|
| 2026.09.16 | ₩86,401 | ₩86,522 | ₩86,068 | ₩86,228 | -0.20% | 3.2만 |
|---|
| 2026.09.15 | ₩86,161 | ₩86,642 | ₩85,788 | ₩86,308 | +0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩86,121 | ₩86,802 | ₩85,748 | ₩86,321 | +0.23% | 2.2만 |
|---|
| 2026.09.11 | ₩86,321 | ₩86,735 | ₩86,148 | ₩86,602 | +0.32% | 2.7만 |
|---|
| 2026.09.10 | ₩86,055 | ₩86,575 | ₩86,015 | ₩86,321 | +0.31% | 2.5만 |
|---|
| 2026.09.09 | ₩86,188 | ₩86,548 | ₩86,055 | ₩86,121 | -0.08% | 2.5만 |
|---|
| 2026.09.08 | ₩86,268 | ₩86,668 | ₩86,188 | ₩86,215 | -0.06% | 4만 |
|---|
| 2026.09.04 | ₩86,255 | ₩86,401 | ₩86,068 | ₩86,255 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩86,348 | ₩86,468 | ₩86,055 | ₩86,428 | +0.09% | 4.7만 |
|---|
| 2026.09.02 | ₩86,388 | ₩86,855 | ₩86,175 | ₩86,308 | -0.09% | 29.1만 |
|---|
| 2026.09.01 | ₩86,055 | ₩86,682 | ₩86,055 | ₩86,095 | +0.05% | 68.5만 |
|---|
| 2026.08.31 | ₩86,522 | ₩86,802 | ₩86,522 | ₩86,548 | +0.03% | 2.3만 |
|---|
| 2026.08.28 | ₩86,321 | ₩86,842 | ₩86,161 | ₩86,775 | +0.53% | 5.4만 |
|---|
| 2026.08.27 | ₩86,788 | ₩86,788 | ₩86,148 | ₩86,562 | -0.26% | 13.5만 |
|---|
| 2026.08.26 | ₩86,708 | ₩86,708 | ₩86,121 | ₩86,482 | -0.26% | 1.6만 |
|---|
| 2026.08.25 | ₩86,361 | ₩86,788 | ₩86,361 | ₩86,508 | +0.17% | 3만 |
|---|
| 2026.08.24 | ₩86,281 | ₩86,748 | ₩86,228 | ₩86,361 | +0.09% | 3.7만 |
|---|
| 2026.08.21 | ₩86,588 | ₩86,588 | ₩86,255 | ₩86,255 | -0.39% | 3만 |
|---|
| 2026.08.20 | ₩86,575 | ₩86,575 | ₩86,121 | ₩86,121 | -0.52% | 4.7만 |
|---|
| 2026.08.19 | ₩86,295 | ₩86,455 | ₩86,215 | ₩86,308 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩86,522 | ₩86,522 | ₩86,135 | ₩86,161 | -0.42% | 1.4만 |
|---|
| 2026.08.17 | ₩86,588 | ₩86,588 | ₩86,228 | ₩86,228 | -0.42% | 2.8만 |
|---|
| 2026.08.14 | ₩86,321 | ₩86,401 | ₩86,228 | ₩86,281 | -0.05% | 1.6만 |
|---|
| 2026.08.13 | ₩86,295 | ₩86,655 | ₩86,295 | ₩86,348 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩86,415 | ₩86,775 | ₩86,295 | ₩86,495 | +0.09% | 1.4만 |
|---|
| 2026.08.11 | ₩86,281 | ₩86,428 | ₩86,108 | ₩86,321 | +0.05% | 1.5만 |
|---|
| 2026.08.10 | ₩86,108 | ₩86,722 | ₩86,055 | ₩86,295 | +0.22% | 4만 |
|---|
| 2026.08.07 | ₩86,188 | ₩86,588 | ₩86,095 | ₩86,335 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩86,055 | ₩86,628 | ₩86,055 | ₩86,361 | +0.36% | 2.7만 |
|---|
| 2026.08.05 | ₩86,762 | ₩86,842 | ₩86,081 | ₩86,081 | -0.78% | 6.4만 |
|---|
| 2026.08.04 | ₩86,095 | ₩86,855 | ₩86,055 | ₩86,175 | +0.09% | 7.7만 |
|---|
| 2026.08.03 | ₩86,201 | ₩86,428 | ₩85,841 | ₩86,321 | +0.14% | 5.3만 |
|---|
| 2026.07.31 | ₩86,228 | ₩86,588 | ₩86,175 | ₩86,508 | +0.32% | 2.8만 |
|---|
| 2026.07.30 | ₩86,295 | ₩86,455 | ₩86,055 | ₩86,228 | -0.08% | 3만 |
|---|
| 2026.07.29 | ₩86,268 | ₩86,428 | ₩85,908 | ₩86,161 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩86,108 | ₩86,455 | ₩85,961 | ₩86,268 | +0.19% | 6.3만 |
|---|
| 2026.07.27 | ₩86,135 | ₩86,442 | ₩86,055 | ₩86,068 | -0.08% | 1.7만 |
|---|
| 2026.07.24 | ₩86,708 | ₩86,855 | ₩86,055 | ₩86,348 | -0.42% | 2.3만 |
|---|
| 2026.07.23 | ₩86,388 | ₩86,588 | ₩86,121 | ₩86,321 | -0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩86,508 | ₩86,802 | ₩86,068 | ₩86,281 | -0.26% | 2.3만 |
|---|
| 2026.07.21 | ₩86,201 | ₩86,855 | ₩86,068 | ₩86,535 | +0.39% | 3.6만 |
|---|
| 2026.07.20 | ₩86,241 | ₩86,762 | ₩86,241 | ₩86,428 | +0.22% | 2.5만 |
|---|
| 2026.07.17 | ₩86,321 | ₩86,642 | ₩86,068 | ₩86,175 | -0.17% | 7.8천 |
|---|
| 2026.07.16 | ₩86,375 | ₩86,695 | ₩86,308 | ₩86,588 | +0.25% | 1.7만 |
|---|
| 2026.07.15 | ₩86,095 | ₩86,375 | ₩86,095 | ₩86,321 | +0.26% | 3.1천 |
|---|
| 2026.07.14 | ₩86,548 | ₩86,548 | ₩86,055 | ₩86,335 | -0.25% | 7.4천 |
|---|
| 2026.07.13 | ₩86,682 | ₩86,708 | ₩86,188 | ₩86,628 | -0.06% | 3.6만 |
|---|
| 2026.07.10 | ₩86,161 | ₩86,855 | ₩86,135 | ₩86,281 | +0.14% | 8.2천 |
|---|
| 2026.07.09 | ₩86,855 | ₩86,855 | ₩86,055 | ₩86,522 | -0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩86,535 | ₩86,722 | ₩86,068 | ₩86,095 | -0.51% | 2.5만 |
|---|
| 2026.07.07 | ₩86,855 | ₩86,855 | ₩86,215 | ₩86,455 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩86,508 | ₩86,855 | ₩86,015 | ₩86,335 | -0.20% | 3.1만 |
|---|
| 2026.07.02 | ₩86,161 | ₩86,468 | ₩86,055 | ₩86,295 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩86,642 | ₩86,842 | ₩85,988 | ₩86,135 | -0.59% | 1만 |
|---|
| 2026.06.30 | ₩86,522 | ₩86,775 | ₩86,175 | ₩86,562 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩86,148 | ₩86,361 | ₩86,095 | ₩86,188 | +0.05% | 3.2만 |
|---|
| 2026.06.26 | ₩86,268 | ₩86,428 | ₩86,055 | ₩86,241 | -0.03% | 2.2만 |
|---|
| 2026.06.25 | ₩86,855 | ₩86,855 | ₩86,161 | ₩86,428 | -0.49% | 2.2만 |
|---|
| 2026.06.24 | ₩86,588 | ₩86,802 | ₩86,201 | ₩86,522 | -0.08% | 2.2만 |
|---|
| 2026.06.23 | ₩86,855 | ₩86,855 | ₩86,602 | ₩86,815 | -0.05% | 1.6만 |
|---|
| 2026.06.22 | ₩86,855 | ₩86,855 | ₩86,522 | ₩86,762 | -0.11% | 1.1만 |
|---|
| 2026.06.18 | ₩86,722 | ₩86,855 | ₩86,468 | ₩86,602 | -0.14% | 2.3만 |
|---|
| 2026.06.17 | ₩86,482 | ₩86,722 | ₩86,228 | ₩86,548 | +0.08% | 9천 |
|---|
| 2026.06.16 | ₩86,535 | ₩86,722 | ₩86,308 | ₩86,508 | -0.03% | 1.4만 |
|---|
| 2026.06.15 | ₩86,268 | ₩86,655 | ₩86,268 | ₩86,401 | +0.15% | 9.2천 |
|---|
| 2026.06.12 | ₩86,628 | ₩86,628 | ₩86,215 | ₩86,482 | -0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩86,575 | ₩86,762 | ₩86,041 | ₩86,628 | +0.06% | 2.4만 |
|---|
| 2026.06.10 | ₩86,321 | ₩86,855 | ₩86,001 | ₩86,295 | -0.03% | 1.8만 |
|---|
| 2026.06.09 | ₩86,188 | ₩86,642 | ₩86,095 | ₩86,095 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩86,722 | ₩86,855 | ₩86,055 | ₩86,655 | -0.08% | 7.3천 |
|---|
| 2026.06.05 | ₩86,442 | ₩86,842 | ₩86,055 | ₩86,148 | -0.34% | 1.9만 |
|---|
| 2026.06.04 | ₩85,854 | ₩86,855 | ₩85,854 | ₩86,121 | +0.31% | 5.1천 |
|---|
| 2026.06.03 | ₩86,642 | ₩86,642 | ₩85,988 | ₩86,015 | -0.72% | 1.6만 |
|---|
| 2026.06.02 | ₩85,921 | ₩86,588 | ₩85,921 | ₩86,401 | +0.56% | 9.6천 |
|---|
| 2026.06.01 | ₩86,335 | ₩86,588 | ₩86,161 | ₩86,161 | -0.20% | 1.4만 |
|---|
| 2026.05.29 | ₩86,855 | ₩86,855 | ₩86,562 | ₩86,655 | -0.23% | 6천 |
|---|
| 2026.05.28 | ₩86,628 | ₩86,855 | ₩86,628 | ₩86,762 | +0.15% | 6천 |
|---|
| 2026.05.27 | ₩86,855 | ₩86,855 | ₩86,655 | ₩86,762 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩86,855 | ₩86,855 | ₩86,602 | ₩86,855 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩86,428 | ₩86,788 | ₩86,108 | ₩86,682 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩86,108 | ₩86,788 | ₩86,108 | ₩86,215 | +0.12% | 9.5천 |
|---|
| 2026.05.20 | ₩86,335 | ₩86,722 | ₩86,081 | ₩86,722 | +0.45% | 7천 |
|---|
| 2026.05.19 | ₩86,068 | ₩86,522 | ₩85,961 | ₩86,015 | -0.06% | 1.7만 |
|---|
| 2026.05.18 | ₩86,268 | ₩86,708 | ₩86,055 | ₩86,095 | -0.20% | 2.5만 |
|---|
| 2026.05.15 | ₩86,401 | ₩86,642 | ₩86,255 | ₩86,268 | -0.15% | 2.8만 |
|---|
| 2026.05.14 | ₩86,188 | ₩86,668 | ₩86,188 | ₩86,388 | +0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩86,268 | ₩86,602 | ₩85,935 | ₩86,188 | -0.09% | 1.9만 |
|---|
| 2026.05.12 | ₩86,268 | ₩86,562 | ₩86,188 | ₩86,308 | +0.05% | 7.9천 |
|---|
| 2026.05.11 | ₩86,148 | ₩86,628 | ₩85,895 | ₩86,295 | +0.17% | 6.4천 |
|---|
| 2026.05.08 | ₩86,161 | ₩86,388 | ₩86,041 | ₩86,308 | +0.17% | 5.5천 |
|---|
| 2026.05.07 | ₩86,535 | ₩86,535 | ₩85,828 | ₩86,188 | -0.40% | 1만 |
|---|
| 2026.05.06 | ₩86,482 | ₩86,615 | ₩85,908 | ₩86,295 | -0.22% | 2.4만 |
|---|
| 2026.05.05 | ₩85,801 | ₩86,508 | ₩85,801 | ₩86,055 | +0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩86,588 | ₩86,588 | ₩86,081 | ₩86,308 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩86,401 | ₩86,655 | ₩85,868 | ₩86,361 | -0.05% | 4.5만 |
|---|
| 2026.04.30 | ₩86,735 | ₩86,788 | ₩86,401 | ₩86,548 | -0.22% | 1.1만 |
|---|
| 2026.04.29 | ₩86,361 | ₩86,748 | ₩86,188 | ₩86,388 | +0.03% | 9.5천 |
|---|
| 2026.04.28 | ₩86,335 | ₩86,695 | ₩86,175 | ₩86,175 | -0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩86,708 | ₩86,762 | ₩85,988 | ₩86,762 | +0.06% | 2.2만 |
|---|
| 2026.04.24 | ₩86,722 | ₩86,722 | ₩86,055 | ₩86,682 | -0.05% | 1.5만 |
|---|
| 2026.04.23 | ₩86,575 | ₩86,722 | ₩85,814 | ₩86,548 | -0.03% | 9.7만 |
|---|
| 2026.04.22 | ₩86,602 | ₩86,668 | ₩86,321 | ₩86,562 | -0.05% | 1.7만 |
|---|
| 2026.04.21 | ₩86,268 | ₩86,588 | ₩86,175 | ₩86,482 | +0.25% | 5.5천 |
|---|
| 2026.04.20 | ₩86,588 | ₩86,615 | ₩85,935 | ₩86,241 | -0.40% | 1.2만 |
|---|
| 2026.04.17 | ₩85,854 | ₩86,455 | ₩85,828 | ₩86,442 | +0.68% | 5.9천 |
|---|
| 2026.04.16 | ₩86,535 | ₩86,562 | ₩85,921 | ₩86,255 | -0.32% | 1.7만 |
|---|
| 2026.04.15 | ₩86,495 | ₩86,495 | ₩85,828 | ₩86,121 | -0.43% | 8.4천 |
|---|
| 2026.04.14 | ₩86,415 | ₩86,468 | ₩85,868 | ₩86,188 | -0.26% | 4.3천 |
|---|
| 2026.04.13 | ₩86,148 | ₩86,148 | ₩85,801 | ₩85,975 | -0.20% | 5.2천 |
|---|
| 2026.04.10 | ₩86,388 | ₩86,388 | ₩85,388 | ₩85,534 | -0.99% | 3.4천 |
|---|
| 2026.04.09 | ₩85,161 | ₩86,548 | ₩85,054 | ₩85,681 | +0.61% | 4.4천 |
|---|
| 2026.04.08 | ₩86,428 | ₩86,989 | ₩84,053 | ₩85,521 | -1.05% | 8.3천 |
|---|
| 2026.04.07 | ₩85,388 | ₩86,201 | ₩84,787 | ₩86,201 | +0.95% | 3.9천 |
|---|
| 2026.04.06 | ₩85,668 | ₩85,788 | ₩85,147 | ₩85,454 | -0.25% | 5.6천 |
|---|
| 2026.04.02 | ₩85,281 | ₩85,321 | ₩84,827 | ₩85,174 | -0.13% | 5.8천 |
|---|
| 2026.04.01 | ₩85,668 | ₩85,668 | ₩84,053 | ₩85,161 | -0.59% | 6.9천 |
|---|
| 2026.03.31 | ₩84,814 | ₩85,521 | ₩84,600 | ₩85,014 | +0.24% | 7.1천 |
|---|
| 2026.03.30 | ₩84,854 | ₩84,894 | ₩84,133 | ₩84,680 | -0.20% | 1.8만 |
|---|
| 2026.03.27 | ₩85,121 | ₩85,121 | ₩84,387 | ₩84,400 | -0.85% | 7.8천 |
|---|
| 2026.03.26 | ₩85,187 | ₩85,414 | ₩84,841 | ₩84,854 | -0.39% | 8.4천 |
|---|
| 2026.03.25 | ₩85,601 | ₩85,601 | ₩85,067 | ₩85,094 | -0.59% | 3.2천 |
|---|
| 2026.03.24 | ₩85,041 | ₩85,374 | ₩84,894 | ₩85,267 | +0.27% | 4.5천 |
|---|
| 2026.03.23 | ₩85,254 | ₩85,694 | ₩85,121 | ₩85,548 | +0.34% | 9.3천 |
|---|
| 2026.03.20 | ₩85,041 | ₩85,641 | ₩84,894 | ₩85,214 | +0.20% | 1.5만 |
|---|
| 2026.03.19 | ₩84,334 | ₩85,307 | ₩84,334 | ₩84,640 | +0.36% | 3.2천 |
|---|
| 2026.03.18 | ₩85,334 | ₩85,494 | ₩85,107 | ₩85,121 | -0.25% | 8.2천 |
|---|
| 2026.03.17 | ₩85,561 | ₩85,561 | ₩84,961 | ₩85,468 | -0.11% | 8천 |
|---|
| 2026.03.16 | ₩85,081 | ₩85,401 | ₩84,841 | ₩85,174 | +0.11% | 1.5만 |
|---|
| 2026.03.13 | ₩85,241 | ₩85,321 | ₩84,574 | ₩84,574 | -0.78% | 9.4천 |
|---|
| 2026.03.12 | ₩85,654 | ₩85,654 | ₩84,867 | ₩85,241 | -0.48% | 6.4천 |
|---|
| 2026.03.11 | ₩85,734 | ₩85,734 | ₩85,254 | ₩85,361 | -0.44% | 3.6천 |
|---|
| 2026.03.10 | ₩84,867 | ₩85,788 | ₩84,867 | ₩85,534 | +0.79% | 5.5천 |
|---|
| 2026.03.09 | ₩85,107 | ₩85,561 | ₩85,001 | ₩85,454 | +0.41% | 2만 |
|---|
| 2026.03.06 | ₩85,574 | ₩85,748 | ₩84,894 | ₩84,947 | -0.73% | 1.2만 |
|---|
| 2026.03.05 | ₩85,828 | ₩85,881 | ₩85,294 | ₩85,761 | -0.08% | 7.9천 |
|---|
| 2026.03.04 | ₩85,801 | ₩85,801 | ₩85,294 | ₩85,321 | -0.56% | 1.3만 |
|---|
| 2026.03.03 | ₩85,561 | ₩85,561 | ₩85,054 | ₩85,054 | -0.59% | 9천 |
|---|
| 2026.03.02 | ₩85,334 | ₩85,521 | ₩85,161 | ₩85,334 | 0.00% | 9.3천 |
|---|
| 2026.02.27 | ₩85,654 | ₩85,908 | ₩85,534 | ₩85,574 | -0.09% | 9천 |
|---|
| 2026.02.26 | ₩86,001 | ₩86,468 | ₩85,881 | ₩85,935 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩86,375 | ₩86,548 | ₩85,975 | ₩86,175 | -0.23% | 1만 |
|---|
| 2026.02.24 | ₩85,988 | ₩86,241 | ₩85,788 | ₩85,921 | -0.08% | 7천 |
|---|
| 2026.02.23 | ₩86,335 | ₩86,415 | ₩85,841 | ₩86,175 | -0.19% | 8.7천 |
|---|
| 2026.02.20 | ₩86,321 | ₩86,482 | ₩86,161 | ₩86,201 | -0.14% | 1만 |
|---|
| 2026.02.19 | ₩86,468 | ₩86,468 | ₩86,095 | ₩86,415 | -0.06% | 1.5만 |
|---|
| 2026.02.18 | ₩86,482 | ₩86,482 | ₩86,055 | ₩86,148 | -0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩85,801 | ₩86,668 | ₩85,788 | ₩86,188 | +0.45% | 3만 |
|---|
| 2026.02.13 | ₩86,015 | ₩86,135 | ₩85,788 | ₩85,788 | -0.26% | 8.6천 |
|---|
| 2026.02.12 | ₩86,482 | ₩86,482 | ₩85,948 | ₩85,948 | -0.62% | 9.9천 |
|---|
| 2026.02.11 | ₩86,455 | ₩86,628 | ₩86,188 | ₩86,401 | -0.06% | 1.7만 |
|---|
| 2026.02.10 | ₩86,455 | ₩86,535 | ₩86,175 | ₩86,175 | -0.32% | 7.7천 |
|---|
| 2026.02.09 | ₩86,215 | ₩86,575 | ₩86,201 | ₩86,575 | +0.42% | 9천 |
|---|
| 2026.02.06 | ₩86,281 | ₩86,455 | ₩86,161 | ₩86,201 | -0.09% | 8.8천 |
|---|
| 2026.02.05 | ₩86,028 | ₩86,295 | ₩85,721 | ₩85,881 | -0.17% | 1.9만 |
|---|
| 2026.02.04 | ₩86,281 | ₩86,562 | ₩86,255 | ₩86,255 | -0.03% | 7.4천 |
|---|
| 2026.02.03 | ₩86,802 | ₩86,882 | ₩86,295 | ₩86,602 | -0.23% | 1.7만 |
|---|
| 2026.02.02 | ₩86,442 | ₩87,709 | ₩86,281 | ₩86,375 | -0.08% | 8.6천 |
|---|
| 2026.01.30 | ₩87,042 | ₩87,135 | ₩86,401 | ₩86,855 | -0.21% | 8.8천 |
|---|
| 2026.01.29 | ₩86,575 | ₩87,242 | ₩86,415 | ₩86,628 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩86,815 | ₩87,029 | ₩86,548 | ₩86,548 | -0.31% | 8.5천 |
|---|
| 2026.01.27 | ₩86,695 | ₩87,042 | ₩86,695 | ₩87,042 | +0.40% | 1.4만 |
|---|
| 2026.01.26 | ₩87,789 | ₩88,016 | ₩86,161 | ₩86,615 | -1.34% | 9.6천 |
|---|
| 2026.01.23 | ₩86,522 | ₩87,456 | ₩86,241 | ₩86,495 | -0.03% | 7.9천 |
|---|
| 2026.01.22 | ₩86,708 | ₩87,175 | ₩86,708 | ₩86,722 | +0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩86,548 | ₩86,908 | ₩86,428 | ₩86,908 | +0.42% | 8.9천 |
|---|
| 2026.01.20 | ₩86,401 | ₩86,642 | ₩86,348 | ₩86,642 | +0.28% | 1.6만 |
|---|
| 2026.01.16 | ₩86,602 | ₩86,602 | ₩86,361 | ₩86,588 | -0.02% | 4.6천 |
|---|
| 2026.01.15 | ₩86,468 | ₩86,508 | ₩86,255 | ₩86,401 | -0.08% | 2.4천 |
|---|
| 2026.01.14 | ₩86,255 | ₩86,348 | ₩86,015 | ₩86,241 | -0.02% | 5.3천 |
|---|
| 2026.01.13 | ₩86,468 | ₩86,468 | ₩86,028 | ₩86,415 | -0.06% | 8.9천 |
|---|
| 2026.01.12 | ₩86,068 | ₩86,375 | ₩85,988 | ₩86,201 | +0.16% | 5.4천 |
|---|
| 2026.01.09 | ₩87,215 | ₩87,989 | ₩85,521 | ₩85,761 | -1.67% | 4.8만 |
|---|
| 2026.01.08 | ₩87,109 | ₩87,989 | ₩85,454 | ₩86,055 | -1.21% | 7.8천 |
|---|
| 2026.01.07 | ₩85,521 | ₩87,295 | ₩85,454 | ₩86,548 | +1.20% | 1.1만 |
|---|
| 2026.01.06 | ₩86,228 | ₩86,708 | ₩85,428 | ₩85,428 | -0.93% | 5.6만 |
|---|
| 2026.01.05 | ₩85,921 | ₩86,215 | ₩85,601 | ₩86,081 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩85,921 | ₩85,975 | ₩85,654 | ₩85,975 | +0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩85,908 | ₩85,948 | ₩85,668 | ₩85,921 | +0.02% | 8.1천 |
|---|
| 2025.12.30 | ₩85,801 | ₩85,814 | ₩85,561 | ₩85,814 | +0.02% | 4.8천 |
|---|
| 2025.12.29 | ₩85,668 | ₩85,774 | ₩85,388 | ₩85,654 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩86,201 | ₩86,201 | ₩84,894 | ₩85,494 | -0.82% | 2.4만 |
|---|
| 2025.12.24 | ₩86,095 | ₩86,522 | ₩86,095 | ₩86,201 | +0.12% | 2.6천 |
|---|
| 2025.12.23 | ₩86,588 | ₩87,189 | ₩86,055 | ₩86,055 | -0.62% | 7.5천 |
|---|
| 2025.12.22 | ₩86,175 | ₩86,175 | ₩85,734 | ₩85,841 | -0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩86,001 | ₩86,001 | ₩85,588 | ₩85,908 | -0.11% | 7.3천 |
|---|
| 2025.12.18 | ₩85,601 | ₩85,748 | ₩85,454 | ₩85,654 | +0.06% | 2.4만 |
|---|
| 2025.12.17 | ₩85,681 | ₩85,681 | ₩85,388 | ₩85,681 | 0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩85,681 | ₩85,868 | ₩85,681 | ₩85,868 | +0.22% | 3.1천 |
|---|
| 2025.12.15 | ₩85,975 | ₩85,975 | ₩85,694 | ₩85,814 | -0.19% | 7.1천 |
|---|
| 2025.12.12 | ₩85,761 | ₩86,055 | ₩85,761 | ₩85,961 | +0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩85,908 | ₩86,001 | ₩85,654 | ₩85,921 | +0.02% | 9.1천 |
|---|
| 2025.12.10 | ₩86,868 | ₩86,868 | ₩85,654 | ₩86,028 | -0.97% | 7.2천 |
|---|
| 2025.12.09 | ₩86,068 | ₩86,121 | ₩85,748 | ₩86,108 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩85,881 | ₩86,081 | ₩85,761 | ₩85,868 | -0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩86,001 | ₩86,135 | ₩85,708 | ₩86,135 | +0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩85,681 | ₩85,961 | ₩85,548 | ₩85,961 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩85,774 | ₩85,828 | ₩85,374 | ₩85,828 | +0.06% | 1.3만 |
|---|
| 2025.12.02 | ₩85,468 | ₩85,788 | ₩85,414 | ₩85,468 | 0.00% | 2.3만 |
|---|
| 2025.12.01 | ₩85,468 | ₩85,828 | ₩85,388 | ₩85,814 | +0.41% | 1.1만 |
|---|
| 2025.11.28 | ₩85,561 | ₩86,055 | ₩85,561 | ₩85,988 | +0.50% | 3.7천 |
|---|
| 2025.11.26 | ₩85,748 | ₩86,575 | ₩85,494 | ₩85,561 | -0.22% | 4.6천 |
|---|
| 2025.11.25 | ₩85,361 | ₩85,948 | ₩85,054 | ₩85,814 | +0.53% | 7.2만 |
|---|
| 2025.11.24 | ₩85,281 | ₩85,868 | ₩85,054 | ₩85,761 | +0.56% | 3.9만 |
|---|
| 2025.11.21 | ₩85,254 | ₩85,534 | ₩85,254 | ₩85,468 | +0.25% | 3.6천 |
|---|
| 2025.11.20 | ₩85,534 | ₩85,721 | ₩85,321 | ₩85,388 | -0.17% | 5.5천 |
|---|
| 2025.11.19 | ₩85,601 | ₩85,694 | ₩85,294 | ₩85,614 | +0.02% | 4.7천 |
|---|
| 2025.11.18 | ₩85,067 | ₩85,534 | ₩85,014 | ₩85,334 | +0.31% | 1.5만 |
|---|
| 2025.11.17 | ₩85,441 | ₩85,548 | ₩85,267 | ₩85,307 | -0.16% | 6.8천 |
|---|
| 2025.11.14 | ₩85,454 | ₩85,788 | ₩85,081 | ₩85,548 | +0.11% | 1.4만 |
|---|
| 2025.11.13 | ₩85,721 | ₩85,721 | ₩84,507 | ₩85,468 | -0.30% | 1.8만 |
|---|
| 2025.11.12 | ₩85,454 | ₩85,721 | ₩85,321 | ₩85,508 | +0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩85,534 | ₩85,854 | ₩85,281 | ₩85,468 | -0.08% | 6.8만 |
|---|
| 2025.11.10 | ₩85,428 | ₩85,895 | ₩85,414 | ₩85,561 | +0.16% | 2.1만 |
|---|
| 2025.11.07 | ₩85,307 | ₩85,548 | ₩85,067 | ₩85,254 | -0.06% | 1.3만 |
|---|
| 2025.11.06 | ₩85,428 | ₩85,668 | ₩84,227 | ₩85,508 | +0.09% | 2.5만 |
|---|
| 2025.11.05 | ₩85,321 | ₩85,828 | ₩85,321 | ₩85,468 | +0.17% | 2.5만 |
|---|
| 2025.11.04 | ₩85,681 | ₩86,148 | ₩85,121 | ₩85,307 | -0.44% | 2만 |
|---|
| 2025.11.03 | ₩86,842 | ₩86,842 | ₩85,601 | ₩85,601 | -1.43% | 1.8만 |
|---|
| 2025.10.31 | ₩86,135 | ₩86,855 | ₩86,068 | ₩86,828 | +0.81% | 4.1만 |
|---|
| 2025.10.30 | ₩86,668 | ₩86,668 | ₩86,215 | ₩86,255 | -0.48% | 2.2만 |
|---|
| 2025.10.29 | ₩86,522 | ₩86,522 | ₩86,241 | ₩86,361 | -0.19% | 7.2천 |
|---|
| 2025.10.28 | ₩86,415 | ₩86,562 | ₩86,215 | ₩86,361 | -0.06% | 2.8천 |
|---|
| 2025.10.27 | ₩86,535 | ₩86,535 | ₩86,228 | ₩86,468 | -0.08% | 9천 |
|---|
| 2025.10.24 | ₩86,215 | ₩86,375 | ₩85,908 | ₩86,055 | -0.19% | 8.6천 |
|---|
| 2025.10.23 | ₩85,628 | ₩86,081 | ₩85,628 | ₩85,854 | +0.26% | 7.4천 |
|---|
| 2025.10.22 | ₩86,001 | ₩86,095 | ₩85,681 | ₩85,801 | -0.23% | 5.6천 |
|---|
| 2025.10.21 | ₩86,188 | ₩86,188 | ₩85,814 | ₩85,881 | -0.36% | 8.6천 |
|---|
| 2025.10.20 | ₩86,135 | ₩86,188 | ₩85,814 | ₩86,028 | -0.12% | 8.9천 |
|---|
| 2025.10.17 | ₩85,988 | ₩86,682 | ₩84,947 | ₩86,361 | +0.43% | 1.6만 |
|---|
| 2025.10.16 | ₩85,975 | ₩86,121 | ₩85,654 | ₩85,668 | -0.36% | 1만 |
|---|
| 2025.10.15 | ₩86,308 | ₩86,682 | ₩84,107 | ₩86,321 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩85,494 | ₩86,682 | ₩85,494 | ₩85,814 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩84,627 | ₩86,361 | ₩84,053 | ₩85,548 | +1.09% | 2.1만 |
|---|
| 2025.10.10 | ₩85,681 | ₩86,682 | ₩85,147 | ₩85,281 | -0.47% | 3만 |
|---|