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 | ₩85,554 | ₩85,554 | ₩85,407 | ₩85,487 | -0.08% | 1만 |
| 2026.10.08 | ₩85,420 | ₩85,781 | ₩85,193 | ₩85,420 | 0.00% | 50.2만 |
| 2026.10.07 | ₩85,661 | ₩85,661 | ₩85,327 | ₩85,447 | -0.25% | 4.6만 |
| 2026.10.06 | ₩85,514 | ₩85,954 | ₩85,460 | ₩85,674 | +0.19% | 4.2만 |
| 2026.10.05 | ₩85,127 | ₩85,327 | ₩84,806 | ₩85,207 | +0.09% | 3.7만 |
| 2026.10.02 | ₩84,940 | ₩85,420 | ₩84,940 | ₩85,113 | +0.20% | 5.7만 |
| 2026.10.01 | ₩85,287 | ₩85,287 | ₩84,633 | ₩84,873 | -0.49% | 2.3만 |
| 2026.09.30 | ₩85,794 | ₩86,128 | ₩85,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,701 |
| -0.11% |
| 2.1만 |
| 2026.09.29 | ₩85,661 | ₩86,115 | ₩85,634 | ₩85,968 | +0.36% | 7.5만 |
|---|
| 2026.09.28 | ₩86,115 | ₩86,208 | ₩85,714 | ₩85,781 | -0.39% | 9천 |
|---|
| 2026.09.25 | ₩86,395 | ₩86,448 | ₩86,115 | ₩86,115 | -0.32% | 23.8만 |
|---|
| 2026.09.24 | ₩86,261 | ₩86,742 | ₩86,141 | ₩86,462 | +0.23% | 3.1만 |
|---|
| 2026.09.23 | ₩86,849 | ₩86,916 | ₩86,235 | ₩86,248 | -0.69% | 5.1만 |
|---|
| 2026.09.22 | ₩86,515 | ₩86,916 | ₩86,515 | ₩86,822 | +0.35% | 1.9만 |
|---|
| 2026.09.21 | ₩86,448 | ₩86,675 | ₩86,435 | ₩86,569 | +0.14% | 1.9만 |
|---|
| 2026.09.18 | ₩86,649 | ₩86,649 | ₩86,328 | ₩86,502 | -0.17% | 2.1만 |
|---|
| 2026.09.17 | ₩86,715 | ₩86,916 | ₩86,382 | ₩86,569 | -0.17% | 2.5만 |
|---|
| 2026.09.16 | ₩86,462 | ₩86,582 | ₩86,128 | ₩86,288 | -0.20% | 3.2만 |
|---|
| 2026.09.15 | ₩86,221 | ₩86,702 | ₩85,848 | ₩86,368 | +0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩86,181 | ₩86,862 | ₩85,808 | ₩86,382 | +0.23% | 2.2만 |
|---|
| 2026.09.11 | ₩86,382 | ₩86,796 | ₩86,208 | ₩86,662 | +0.32% | 2.7만 |
|---|
| 2026.09.10 | ₩86,115 | ₩86,635 | ₩86,075 | ₩86,382 | +0.31% | 2.5만 |
|---|
| 2026.09.09 | ₩86,248 | ₩86,609 | ₩86,115 | ₩86,181 | -0.08% | 2.5만 |
|---|
| 2026.09.08 | ₩86,328 | ₩86,729 | ₩86,248 | ₩86,275 | -0.06% | 4만 |
|---|
| 2026.09.04 | ₩86,315 | ₩86,462 | ₩86,128 | ₩86,315 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩86,408 | ₩86,528 | ₩86,115 | ₩86,488 | +0.09% | 4.7만 |
|---|
| 2026.09.02 | ₩86,448 | ₩86,916 | ₩86,235 | ₩86,368 | -0.09% | 29.1만 |
|---|
| 2026.09.01 | ₩86,115 | ₩86,742 | ₩86,115 | ₩86,155 | +0.05% | 68.5만 |
|---|
| 2026.08.31 | ₩86,582 | ₩86,862 | ₩86,582 | ₩86,609 | +0.03% | 2.3만 |
|---|
| 2026.08.28 | ₩86,382 | ₩86,902 | ₩86,221 | ₩86,836 | +0.53% | 5.4만 |
|---|
| 2026.08.27 | ₩86,849 | ₩86,849 | ₩86,208 | ₩86,622 | -0.26% | 13.5만 |
|---|
| 2026.08.26 | ₩86,769 | ₩86,769 | ₩86,181 | ₩86,542 | -0.26% | 1.6만 |
|---|
| 2026.08.25 | ₩86,422 | ₩86,849 | ₩86,422 | ₩86,569 | +0.17% | 3만 |
|---|
| 2026.08.24 | ₩86,342 | ₩86,809 | ₩86,288 | ₩86,422 | +0.09% | 3.7만 |
|---|
| 2026.08.21 | ₩86,649 | ₩86,649 | ₩86,315 | ₩86,315 | -0.39% | 3만 |
|---|
| 2026.08.20 | ₩86,635 | ₩86,635 | ₩86,181 | ₩86,181 | -0.52% | 4.7만 |
|---|
| 2026.08.19 | ₩86,355 | ₩86,515 | ₩86,275 | ₩86,368 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩86,582 | ₩86,582 | ₩86,195 | ₩86,221 | -0.42% | 1.4만 |
|---|
| 2026.08.17 | ₩86,649 | ₩86,649 | ₩86,288 | ₩86,288 | -0.42% | 2.8만 |
|---|
| 2026.08.14 | ₩86,382 | ₩86,462 | ₩86,288 | ₩86,342 | -0.05% | 1.6만 |
|---|
| 2026.08.13 | ₩86,355 | ₩86,715 | ₩86,355 | ₩86,408 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩86,475 | ₩86,836 | ₩86,355 | ₩86,555 | +0.09% | 1.4만 |
|---|
| 2026.08.11 | ₩86,342 | ₩86,488 | ₩86,168 | ₩86,382 | +0.05% | 1.5만 |
|---|
| 2026.08.10 | ₩86,168 | ₩86,782 | ₩86,115 | ₩86,355 | +0.22% | 4만 |
|---|
| 2026.08.07 | ₩86,248 | ₩86,649 | ₩86,155 | ₩86,395 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩86,115 | ₩86,689 | ₩86,115 | ₩86,422 | +0.36% | 2.7만 |
|---|
| 2026.08.05 | ₩86,822 | ₩86,902 | ₩86,141 | ₩86,141 | -0.78% | 6.4만 |
|---|
| 2026.08.04 | ₩86,155 | ₩86,916 | ₩86,115 | ₩86,235 | +0.09% | 7.7만 |
|---|
| 2026.08.03 | ₩86,261 | ₩86,488 | ₩85,901 | ₩86,382 | +0.14% | 5.3만 |
|---|
| 2026.07.31 | ₩86,288 | ₩86,649 | ₩86,235 | ₩86,569 | +0.32% | 2.8만 |
|---|
| 2026.07.30 | ₩86,355 | ₩86,515 | ₩86,115 | ₩86,288 | -0.08% | 3만 |
|---|
| 2026.07.29 | ₩86,328 | ₩86,488 | ₩85,968 | ₩86,221 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩86,168 | ₩86,515 | ₩86,021 | ₩86,328 | +0.19% | 6.3만 |
|---|
| 2026.07.27 | ₩86,195 | ₩86,502 | ₩86,115 | ₩86,128 | -0.08% | 1.7만 |
|---|
| 2026.07.24 | ₩86,769 | ₩86,916 | ₩86,115 | ₩86,408 | -0.42% | 2.3만 |
|---|
| 2026.07.23 | ₩86,448 | ₩86,649 | ₩86,181 | ₩86,382 | -0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩86,569 | ₩86,862 | ₩86,128 | ₩86,342 | -0.26% | 2.3만 |
|---|
| 2026.07.21 | ₩86,261 | ₩86,916 | ₩86,128 | ₩86,595 | +0.39% | 3.6만 |
|---|
| 2026.07.20 | ₩86,302 | ₩86,822 | ₩86,302 | ₩86,488 | +0.22% | 2.5만 |
|---|
| 2026.07.17 | ₩86,382 | ₩86,702 | ₩86,128 | ₩86,235 | -0.17% | 7.8천 |
|---|
| 2026.07.16 | ₩86,435 | ₩86,755 | ₩86,368 | ₩86,649 | +0.25% | 1.7만 |
|---|
| 2026.07.15 | ₩86,155 | ₩86,435 | ₩86,155 | ₩86,382 | +0.26% | 3.1천 |
|---|
| 2026.07.14 | ₩86,609 | ₩86,609 | ₩86,115 | ₩86,395 | -0.25% | 7.4천 |
|---|
| 2026.07.13 | ₩86,742 | ₩86,769 | ₩86,248 | ₩86,689 | -0.06% | 3.6만 |
|---|
| 2026.07.10 | ₩86,221 | ₩86,916 | ₩86,195 | ₩86,342 | +0.14% | 8.2천 |
|---|
| 2026.07.09 | ₩86,916 | ₩86,916 | ₩86,115 | ₩86,582 | -0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩86,595 | ₩86,782 | ₩86,128 | ₩86,155 | -0.51% | 2.5만 |
|---|
| 2026.07.07 | ₩86,916 | ₩86,916 | ₩86,275 | ₩86,515 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩86,569 | ₩86,916 | ₩86,075 | ₩86,395 | -0.20% | 3.1만 |
|---|
| 2026.07.02 | ₩86,221 | ₩86,528 | ₩86,115 | ₩86,355 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩86,702 | ₩86,902 | ₩86,048 | ₩86,195 | -0.59% | 1만 |
|---|
| 2026.06.30 | ₩86,582 | ₩86,836 | ₩86,235 | ₩86,622 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩86,208 | ₩86,422 | ₩86,155 | ₩86,248 | +0.05% | 3.2만 |
|---|
| 2026.06.26 | ₩86,328 | ₩86,488 | ₩86,115 | ₩86,302 | -0.03% | 2.2만 |
|---|
| 2026.06.25 | ₩86,916 | ₩86,916 | ₩86,221 | ₩86,488 | -0.49% | 2.2만 |
|---|
| 2026.06.24 | ₩86,649 | ₩86,862 | ₩86,261 | ₩86,582 | -0.08% | 2.2만 |
|---|
| 2026.06.23 | ₩86,916 | ₩86,916 | ₩86,662 | ₩86,876 | -0.05% | 1.6만 |
|---|
| 2026.06.22 | ₩86,916 | ₩86,916 | ₩86,582 | ₩86,822 | -0.11% | 1.1만 |
|---|
| 2026.06.18 | ₩86,782 | ₩86,916 | ₩86,528 | ₩86,662 | -0.14% | 2.3만 |
|---|
| 2026.06.17 | ₩86,542 | ₩86,782 | ₩86,288 | ₩86,609 | +0.08% | 9천 |
|---|
| 2026.06.16 | ₩86,595 | ₩86,782 | ₩86,368 | ₩86,569 | -0.03% | 1.4만 |
|---|
| 2026.06.15 | ₩86,328 | ₩86,715 | ₩86,328 | ₩86,462 | +0.15% | 9.2천 |
|---|
| 2026.06.12 | ₩86,689 | ₩86,689 | ₩86,275 | ₩86,542 | -0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩86,635 | ₩86,822 | ₩86,101 | ₩86,689 | +0.06% | 2.4만 |
|---|
| 2026.06.10 | ₩86,382 | ₩86,916 | ₩86,061 | ₩86,355 | -0.03% | 1.8만 |
|---|
| 2026.06.09 | ₩86,248 | ₩86,702 | ₩86,155 | ₩86,155 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩86,782 | ₩86,916 | ₩86,115 | ₩86,715 | -0.08% | 7.3천 |
|---|
| 2026.06.05 | ₩86,502 | ₩86,902 | ₩86,115 | ₩86,208 | -0.34% | 1.9만 |
|---|
| 2026.06.04 | ₩85,914 | ₩86,916 | ₩85,914 | ₩86,181 | +0.31% | 5.1천 |
|---|
| 2026.06.03 | ₩86,702 | ₩86,702 | ₩86,048 | ₩86,075 | -0.72% | 1.6만 |
|---|
| 2026.06.02 | ₩85,981 | ₩86,649 | ₩85,981 | ₩86,462 | +0.56% | 9.6천 |
|---|
| 2026.06.01 | ₩86,395 | ₩86,649 | ₩86,221 | ₩86,221 | -0.20% | 1.4만 |
|---|
| 2026.05.29 | ₩86,916 | ₩86,916 | ₩86,622 | ₩86,715 | -0.23% | 6천 |
|---|
| 2026.05.28 | ₩86,689 | ₩86,916 | ₩86,689 | ₩86,822 | +0.15% | 6천 |
|---|
| 2026.05.27 | ₩86,916 | ₩86,916 | ₩86,715 | ₩86,822 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩86,916 | ₩86,916 | ₩86,662 | ₩86,916 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩86,488 | ₩86,849 | ₩86,168 | ₩86,742 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩86,168 | ₩86,849 | ₩86,168 | ₩86,275 | +0.12% | 9.5천 |
|---|
| 2026.05.20 | ₩86,395 | ₩86,782 | ₩86,141 | ₩86,782 | +0.45% | 7천 |
|---|
| 2026.05.19 | ₩86,128 | ₩86,582 | ₩86,021 | ₩86,075 | -0.06% | 1.7만 |
|---|
| 2026.05.18 | ₩86,328 | ₩86,769 | ₩86,115 | ₩86,155 | -0.20% | 2.5만 |
|---|
| 2026.05.15 | ₩86,462 | ₩86,702 | ₩86,315 | ₩86,328 | -0.15% | 2.8만 |
|---|
| 2026.05.14 | ₩86,248 | ₩86,729 | ₩86,248 | ₩86,448 | +0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩86,328 | ₩86,662 | ₩85,994 | ₩86,248 | -0.09% | 1.9만 |
|---|
| 2026.05.12 | ₩86,328 | ₩86,622 | ₩86,248 | ₩86,368 | +0.05% | 7.9천 |
|---|
| 2026.05.11 | ₩86,208 | ₩86,689 | ₩85,954 | ₩86,355 | +0.17% | 6.4천 |
|---|
| 2026.05.08 | ₩86,221 | ₩86,448 | ₩86,101 | ₩86,368 | +0.17% | 5.5천 |
|---|
| 2026.05.07 | ₩86,595 | ₩86,595 | ₩85,888 | ₩86,248 | -0.40% | 1만 |
|---|
| 2026.05.06 | ₩86,542 | ₩86,675 | ₩85,968 | ₩86,355 | -0.22% | 2.4만 |
|---|
| 2026.05.05 | ₩85,861 | ₩86,569 | ₩85,861 | ₩86,115 | +0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩86,649 | ₩86,649 | ₩86,141 | ₩86,368 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩86,462 | ₩86,715 | ₩85,928 | ₩86,422 | -0.05% | 4.5만 |
|---|
| 2026.04.30 | ₩86,796 | ₩86,849 | ₩86,462 | ₩86,609 | -0.22% | 1.1만 |
|---|
| 2026.04.29 | ₩86,422 | ₩86,809 | ₩86,248 | ₩86,448 | +0.03% | 9.5천 |
|---|
| 2026.04.28 | ₩86,395 | ₩86,755 | ₩86,235 | ₩86,235 | -0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩86,769 | ₩86,822 | ₩86,048 | ₩86,822 | +0.06% | 2.2만 |
|---|
| 2026.04.24 | ₩86,782 | ₩86,782 | ₩86,115 | ₩86,742 | -0.05% | 1.5만 |
|---|
| 2026.04.23 | ₩86,635 | ₩86,782 | ₩85,874 | ₩86,609 | -0.03% | 9.7만 |
|---|
| 2026.04.22 | ₩86,662 | ₩86,729 | ₩86,382 | ₩86,622 | -0.05% | 1.7만 |
|---|
| 2026.04.21 | ₩86,328 | ₩86,649 | ₩86,235 | ₩86,542 | +0.25% | 5.5천 |
|---|
| 2026.04.20 | ₩86,649 | ₩86,675 | ₩85,994 | ₩86,302 | -0.40% | 1.2만 |
|---|
| 2026.04.17 | ₩85,914 | ₩86,515 | ₩85,888 | ₩86,502 | +0.68% | 5.9천 |
|---|
| 2026.04.16 | ₩86,595 | ₩86,622 | ₩85,981 | ₩86,315 | -0.32% | 1.7만 |
|---|
| 2026.04.15 | ₩86,555 | ₩86,555 | ₩85,888 | ₩86,181 | -0.43% | 8.4천 |
|---|
| 2026.04.14 | ₩86,475 | ₩86,528 | ₩85,928 | ₩86,248 | -0.26% | 4.3천 |
|---|
| 2026.04.13 | ₩86,208 | ₩86,208 | ₩85,861 | ₩86,034 | -0.20% | 5.2천 |
|---|
| 2026.04.10 | ₩86,448 | ₩86,448 | ₩85,447 | ₩85,594 | -0.99% | 3.4천 |
|---|
| 2026.04.09 | ₩85,220 | ₩86,609 | ₩85,113 | ₩85,741 | +0.61% | 4.4천 |
|---|
| 2026.04.08 | ₩86,488 | ₩87,049 | ₩84,112 | ₩85,581 | -1.05% | 8.3천 |
|---|
| 2026.04.07 | ₩85,447 | ₩86,261 | ₩84,846 | ₩86,261 | +0.95% | 3.9천 |
|---|
| 2026.04.06 | ₩85,727 | ₩85,848 | ₩85,207 | ₩85,514 | -0.25% | 5.6천 |
|---|
| 2026.04.02 | ₩85,340 | ₩85,380 | ₩84,886 | ₩85,233 | -0.13% | 5.8천 |
|---|
| 2026.04.01 | ₩85,727 | ₩85,727 | ₩84,112 | ₩85,220 | -0.59% | 6.9천 |
|---|
| 2026.03.31 | ₩84,873 | ₩85,581 | ₩84,659 | ₩85,073 | +0.24% | 7.1천 |
|---|
| 2026.03.30 | ₩84,913 | ₩84,953 | ₩84,192 | ₩84,739 | -0.20% | 1.8만 |
|---|
| 2026.03.27 | ₩85,180 | ₩85,180 | ₩84,446 | ₩84,459 | -0.85% | 7.8천 |
|---|
| 2026.03.26 | ₩85,247 | ₩85,474 | ₩84,900 | ₩84,913 | -0.39% | 8.4천 |
|---|
| 2026.03.25 | ₩85,661 | ₩85,661 | ₩85,127 | ₩85,153 | -0.59% | 3.2천 |
|---|
| 2026.03.24 | ₩85,100 | ₩85,434 | ₩84,953 | ₩85,327 | +0.27% | 4.5천 |
|---|
| 2026.03.23 | ₩85,314 | ₩85,754 | ₩85,180 | ₩85,607 | +0.34% | 9.3천 |
|---|
| 2026.03.20 | ₩85,100 | ₩85,701 | ₩84,953 | ₩85,273 | +0.20% | 1.5만 |
|---|
| 2026.03.19 | ₩84,392 | ₩85,367 | ₩84,392 | ₩84,699 | +0.36% | 3.2천 |
|---|
| 2026.03.18 | ₩85,394 | ₩85,554 | ₩85,167 | ₩85,180 | -0.25% | 8.2천 |
|---|
| 2026.03.17 | ₩85,621 | ₩85,621 | ₩85,020 | ₩85,527 | -0.11% | 8천 |
|---|
| 2026.03.16 | ₩85,140 | ₩85,460 | ₩84,900 | ₩85,233 | +0.11% | 1.5만 |
|---|
| 2026.03.13 | ₩85,300 | ₩85,380 | ₩84,633 | ₩84,633 | -0.78% | 9.4천 |
|---|
| 2026.03.12 | ₩85,714 | ₩85,714 | ₩84,926 | ₩85,300 | -0.48% | 6.4천 |
|---|
| 2026.03.11 | ₩85,794 | ₩85,794 | ₩85,314 | ₩85,420 | -0.44% | 3.6천 |
|---|
| 2026.03.10 | ₩84,926 | ₩85,848 | ₩84,926 | ₩85,594 | +0.79% | 5.5천 |
|---|
| 2026.03.09 | ₩85,167 | ₩85,621 | ₩85,060 | ₩85,514 | +0.41% | 2만 |
|---|
| 2026.03.06 | ₩85,634 | ₩85,808 | ₩84,953 | ₩85,006 | -0.73% | 1.2만 |
|---|
| 2026.03.05 | ₩85,888 | ₩85,941 | ₩85,354 | ₩85,821 | -0.08% | 7.9천 |
|---|
| 2026.03.04 | ₩85,861 | ₩85,861 | ₩85,354 | ₩85,380 | -0.56% | 1.3만 |
|---|
| 2026.03.03 | ₩85,621 | ₩85,621 | ₩85,113 | ₩85,113 | -0.59% | 9천 |
|---|
| 2026.03.02 | ₩85,394 | ₩85,581 | ₩85,220 | ₩85,394 | 0.00% | 9.3천 |
|---|
| 2026.02.27 | ₩85,714 | ₩85,968 | ₩85,594 | ₩85,634 | -0.09% | 9천 |
|---|
| 2026.02.26 | ₩86,061 | ₩86,528 | ₩85,941 | ₩85,994 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩86,435 | ₩86,609 | ₩86,034 | ₩86,235 | -0.23% | 1만 |
|---|
| 2026.02.24 | ₩86,048 | ₩86,302 | ₩85,848 | ₩85,981 | -0.08% | 7천 |
|---|
| 2026.02.23 | ₩86,395 | ₩86,475 | ₩85,901 | ₩86,235 | -0.19% | 8.7천 |
|---|
| 2026.02.20 | ₩86,382 | ₩86,542 | ₩86,221 | ₩86,261 | -0.14% | 1만 |
|---|
| 2026.02.19 | ₩86,528 | ₩86,528 | ₩86,155 | ₩86,475 | -0.06% | 1.5만 |
|---|
| 2026.02.18 | ₩86,542 | ₩86,542 | ₩86,115 | ₩86,208 | -0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩85,861 | ₩86,729 | ₩85,848 | ₩86,248 | +0.45% | 3만 |
|---|
| 2026.02.13 | ₩86,075 | ₩86,195 | ₩85,848 | ₩85,848 | -0.26% | 8.6천 |
|---|
| 2026.02.12 | ₩86,542 | ₩86,542 | ₩86,008 | ₩86,008 | -0.62% | 9.9천 |
|---|
| 2026.02.11 | ₩86,515 | ₩86,689 | ₩86,248 | ₩86,462 | -0.06% | 1.7만 |
|---|
| 2026.02.10 | ₩86,515 | ₩86,595 | ₩86,235 | ₩86,235 | -0.32% | 7.7천 |
|---|
| 2026.02.09 | ₩86,275 | ₩86,635 | ₩86,261 | ₩86,635 | +0.42% | 9천 |
|---|
| 2026.02.06 | ₩86,342 | ₩86,515 | ₩86,221 | ₩86,261 | -0.09% | 8.8천 |
|---|
| 2026.02.05 | ₩86,088 | ₩86,355 | ₩85,781 | ₩85,941 | -0.17% | 1.9만 |
|---|
| 2026.02.04 | ₩86,342 | ₩86,622 | ₩86,315 | ₩86,315 | -0.03% | 7.4천 |
|---|
| 2026.02.03 | ₩86,862 | ₩86,942 | ₩86,355 | ₩86,662 | -0.23% | 1.7만 |
|---|
| 2026.02.02 | ₩86,502 | ₩87,770 | ₩86,342 | ₩86,435 | -0.08% | 8.6천 |
|---|
| 2026.01.30 | ₩87,103 | ₩87,196 | ₩86,462 | ₩86,916 | -0.21% | 8.8천 |
|---|
| 2026.01.29 | ₩86,635 | ₩87,303 | ₩86,475 | ₩86,689 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩86,876 | ₩87,089 | ₩86,609 | ₩86,609 | -0.31% | 8.5천 |
|---|
| 2026.01.27 | ₩86,755 | ₩87,103 | ₩86,755 | ₩87,103 | +0.40% | 1.4만 |
|---|
| 2026.01.26 | ₩87,850 | ₩88,077 | ₩86,221 | ₩86,675 | -1.34% | 9.6천 |
|---|
| 2026.01.23 | ₩86,582 | ₩87,516 | ₩86,302 | ₩86,555 | -0.03% | 7.9천 |
|---|
| 2026.01.22 | ₩86,769 | ₩87,236 | ₩86,769 | ₩86,782 | +0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩86,609 | ₩86,969 | ₩86,488 | ₩86,969 | +0.42% | 8.9천 |
|---|
| 2026.01.20 | ₩86,462 | ₩86,702 | ₩86,408 | ₩86,702 | +0.28% | 1.6만 |
|---|
| 2026.01.16 | ₩86,662 | ₩86,662 | ₩86,422 | ₩86,649 | -0.02% | 4.6천 |
|---|
| 2026.01.15 | ₩86,528 | ₩86,569 | ₩86,315 | ₩86,462 | -0.08% | 2.4천 |
|---|
| 2026.01.14 | ₩86,315 | ₩86,408 | ₩86,075 | ₩86,302 | -0.02% | 5.3천 |
|---|
| 2026.01.13 | ₩86,528 | ₩86,528 | ₩86,088 | ₩86,475 | -0.06% | 8.9천 |
|---|
| 2026.01.12 | ₩86,128 | ₩86,435 | ₩86,048 | ₩86,261 | +0.16% | 5.4천 |
|---|
| 2026.01.09 | ₩87,276 | ₩88,051 | ₩85,581 | ₩85,821 | -1.67% | 4.8만 |
|---|
| 2026.01.08 | ₩87,169 | ₩88,051 | ₩85,514 | ₩86,115 | -1.21% | 7.8천 |
|---|
| 2026.01.07 | ₩85,581 | ₩87,356 | ₩85,514 | ₩86,609 | +1.20% | 1.1만 |
|---|
| 2026.01.06 | ₩86,288 | ₩86,769 | ₩85,487 | ₩85,487 | -0.93% | 5.6만 |
|---|
| 2026.01.05 | ₩85,981 | ₩86,275 | ₩85,661 | ₩86,141 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩85,981 | ₩86,034 | ₩85,714 | ₩86,034 | +0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩85,968 | ₩86,008 | ₩85,727 | ₩85,981 | +0.02% | 8.1천 |
|---|
| 2025.12.30 | ₩85,861 | ₩85,874 | ₩85,621 | ₩85,874 | +0.02% | 4.8천 |
|---|
| 2025.12.29 | ₩85,727 | ₩85,834 | ₩85,447 | ₩85,714 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩86,261 | ₩86,261 | ₩84,953 | ₩85,554 | -0.82% | 2.4만 |
|---|
| 2025.12.24 | ₩86,155 | ₩86,582 | ₩86,155 | ₩86,261 | +0.12% | 2.6천 |
|---|
| 2025.12.23 | ₩86,649 | ₩87,249 | ₩86,115 | ₩86,115 | -0.62% | 7.5천 |
|---|
| 2025.12.22 | ₩86,235 | ₩86,235 | ₩85,794 | ₩85,901 | -0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩86,061 | ₩86,061 | ₩85,647 | ₩85,968 | -0.11% | 7.3천 |
|---|
| 2025.12.18 | ₩85,661 | ₩85,808 | ₩85,514 | ₩85,714 | +0.06% | 2.4만 |
|---|
| 2025.12.17 | ₩85,741 | ₩85,741 | ₩85,447 | ₩85,741 | 0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩85,741 | ₩85,928 | ₩85,741 | ₩85,928 | +0.22% | 3.1천 |
|---|
| 2025.12.15 | ₩86,034 | ₩86,034 | ₩85,754 | ₩85,874 | -0.19% | 7.1천 |
|---|
| 2025.12.12 | ₩85,821 | ₩86,115 | ₩85,821 | ₩86,021 | +0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩85,968 | ₩86,061 | ₩85,714 | ₩85,981 | +0.02% | 9.1천 |
|---|
| 2025.12.10 | ₩86,929 | ₩86,929 | ₩85,714 | ₩86,088 | -0.97% | 7.2천 |
|---|
| 2025.12.09 | ₩86,128 | ₩86,181 | ₩85,808 | ₩86,168 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩85,941 | ₩86,141 | ₩85,821 | ₩85,928 | -0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩86,061 | ₩86,195 | ₩85,767 | ₩86,195 | +0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩85,741 | ₩86,021 | ₩85,607 | ₩86,021 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩85,834 | ₩85,888 | ₩85,434 | ₩85,888 | +0.06% | 1.3만 |
|---|
| 2025.12.02 | ₩85,527 | ₩85,848 | ₩85,474 | ₩85,527 | 0.00% | 2.3만 |
|---|
| 2025.12.01 | ₩85,527 | ₩85,888 | ₩85,447 | ₩85,874 | +0.41% | 1.1만 |
|---|
| 2025.11.28 | ₩85,621 | ₩86,115 | ₩85,621 | ₩86,048 | +0.50% | 3.7천 |
|---|
| 2025.11.26 | ₩85,808 | ₩86,635 | ₩85,554 | ₩85,621 | -0.22% | 4.6천 |
|---|
| 2025.11.25 | ₩85,420 | ₩86,008 | ₩85,113 | ₩85,874 | +0.53% | 7.2만 |
|---|
| 2025.11.24 | ₩85,340 | ₩85,928 | ₩85,113 | ₩85,821 | +0.56% | 3.9만 |
|---|
| 2025.11.21 | ₩85,314 | ₩85,594 | ₩85,314 | ₩85,527 | +0.25% | 3.6천 |
|---|
| 2025.11.20 | ₩85,594 | ₩85,781 | ₩85,380 | ₩85,447 | -0.17% | 5.5천 |
|---|
| 2025.11.19 | ₩85,661 | ₩85,754 | ₩85,354 | ₩85,674 | +0.02% | 4.7천 |
|---|
| 2025.11.18 | ₩85,127 | ₩85,594 | ₩85,073 | ₩85,394 | +0.31% | 1.5만 |
|---|
| 2025.11.17 | ₩85,500 | ₩85,607 | ₩85,327 | ₩85,367 | -0.16% | 6.8천 |
|---|
| 2025.11.14 | ₩85,514 | ₩85,848 | ₩85,140 | ₩85,607 | +0.11% | 1.4만 |
|---|
| 2025.11.13 | ₩85,781 | ₩85,781 | ₩84,566 | ₩85,527 | -0.30% | 1.8만 |
|---|
| 2025.11.12 | ₩85,514 | ₩85,781 | ₩85,380 | ₩85,567 | +0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩85,594 | ₩85,914 | ₩85,340 | ₩85,527 | -0.08% | 6.8만 |
|---|
| 2025.11.10 | ₩85,487 | ₩85,954 | ₩85,474 | ₩85,621 | +0.16% | 2.1만 |
|---|
| 2025.11.07 | ₩85,367 | ₩85,607 | ₩85,127 | ₩85,314 | -0.06% | 1.3만 |
|---|
| 2025.11.06 | ₩85,487 | ₩85,727 | ₩84,285 | ₩85,567 | +0.09% | 2.5만 |
|---|
| 2025.11.05 | ₩85,380 | ₩85,888 | ₩85,380 | ₩85,527 | +0.17% | 2.5만 |
|---|
| 2025.11.04 | ₩85,741 | ₩86,208 | ₩85,180 | ₩85,367 | -0.44% | 2만 |
|---|
| 2025.11.03 | ₩86,902 | ₩86,902 | ₩85,661 | ₩85,661 | -1.43% | 1.8만 |
|---|
| 2025.10.31 | ₩86,195 | ₩86,916 | ₩86,128 | ₩86,889 | +0.81% | 4.1만 |
|---|
| 2025.10.30 | ₩86,729 | ₩86,729 | ₩86,275 | ₩86,315 | -0.48% | 2.2만 |
|---|
| 2025.10.29 | ₩86,582 | ₩86,582 | ₩86,302 | ₩86,422 | -0.19% | 7.2천 |
|---|
| 2025.10.28 | ₩86,475 | ₩86,622 | ₩86,275 | ₩86,422 | -0.06% | 2.8천 |
|---|
| 2025.10.27 | ₩86,595 | ₩86,595 | ₩86,288 | ₩86,528 | -0.08% | 9천 |
|---|
| 2025.10.24 | ₩86,275 | ₩86,435 | ₩85,968 | ₩86,115 | -0.19% | 8.6천 |
|---|
| 2025.10.23 | ₩85,687 | ₩86,141 | ₩85,687 | ₩85,914 | +0.26% | 7.4천 |
|---|
| 2025.10.22 | ₩86,061 | ₩86,155 | ₩85,741 | ₩85,861 | -0.23% | 5.6천 |
|---|
| 2025.10.21 | ₩86,248 | ₩86,248 | ₩85,874 | ₩85,941 | -0.36% | 8.6천 |
|---|
| 2025.10.20 | ₩86,195 | ₩86,248 | ₩85,874 | ₩86,088 | -0.12% | 8.9천 |
|---|
| 2025.10.17 | ₩86,048 | ₩86,742 | ₩85,006 | ₩86,422 | +0.43% | 1.6만 |
|---|
| 2025.10.16 | ₩86,034 | ₩86,181 | ₩85,714 | ₩85,727 | -0.36% | 1만 |
|---|
| 2025.10.15 | ₩86,368 | ₩86,742 | ₩84,165 | ₩86,382 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩85,554 | ₩86,742 | ₩85,554 | ₩85,874 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩84,686 | ₩86,422 | ₩84,112 | ₩85,607 | +1.09% | 2.1만 |
|---|
| 2025.10.10 | ₩85,741 | ₩86,742 | ₩85,207 | ₩85,340 | -0.47% | 3만 |
|---|