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 | ₩85,535 | ₩85,535 | ₩85,388 | ₩85,469 | -0.08% | 1만 |
| 2026.10.08 | ₩85,402 | ₩85,762 | ₩85,175 | ₩85,402 | 0.00% | 50.2만 |
| 2026.10.07 | ₩85,642 | ₩85,642 | ₩85,308 | ₩85,428 | -0.25% | 4.6만 |
| 2026.10.06 | ₩85,495 | ₩85,936 | ₩85,442 | ₩85,655 | +0.19% | 4.2만 |
| 2026.10.05 | ₩85,108 | ₩85,308 | ₩84,788 | ₩85,188 | +0.09% | 3.7만 |
| 2026.10.02 | ₩84,921 | ₩85,402 | ₩84,921 | ₩85,095 | +0.20% | 5.7만 |
| 2026.10.01 | ₩85,268 | ₩85,268 | ₩84,614 | ₩84,855 | -0.49% | 2.3만 |
| 2026.09.30 | ₩85,776 | ₩86,109 | ₩85,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,682 |
| -0.11% |
| 2.1만 |
| 2026.09.29 | ₩85,642 | ₩86,096 | ₩85,615 | ₩85,949 | +0.36% | 7.5만 |
|---|
| 2026.09.28 | ₩86,096 | ₩86,189 | ₩85,695 | ₩85,762 | -0.39% | 9천 |
|---|
| 2026.09.25 | ₩86,376 | ₩86,430 | ₩86,096 | ₩86,096 | -0.32% | 23.8만 |
|---|
| 2026.09.24 | ₩86,243 | ₩86,723 | ₩86,123 | ₩86,443 | +0.23% | 3.1만 |
|---|
| 2026.09.23 | ₩86,830 | ₩86,897 | ₩86,216 | ₩86,229 | -0.69% | 5.1만 |
|---|
| 2026.09.22 | ₩86,496 | ₩86,897 | ₩86,496 | ₩86,803 | +0.35% | 1.9만 |
|---|
| 2026.09.21 | ₩86,430 | ₩86,657 | ₩86,416 | ₩86,550 | +0.14% | 1.9만 |
|---|
| 2026.09.18 | ₩86,630 | ₩86,630 | ₩86,309 | ₩86,483 | -0.17% | 2.1만 |
|---|
| 2026.09.17 | ₩86,697 | ₩86,897 | ₩86,363 | ₩86,550 | -0.17% | 2.5만 |
|---|
| 2026.09.16 | ₩86,443 | ₩86,563 | ₩86,109 | ₩86,269 | -0.20% | 3.2만 |
|---|
| 2026.09.15 | ₩86,203 | ₩86,683 | ₩85,829 | ₩86,350 | +0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩86,163 | ₩86,843 | ₩85,789 | ₩86,363 | +0.23% | 2.2만 |
|---|
| 2026.09.11 | ₩86,363 | ₩86,777 | ₩86,189 | ₩86,643 | +0.32% | 2.7만 |
|---|
| 2026.09.10 | ₩86,096 | ₩86,616 | ₩86,056 | ₩86,363 | +0.31% | 2.5만 |
|---|
| 2026.09.09 | ₩86,229 | ₩86,590 | ₩86,096 | ₩86,163 | -0.08% | 2.5만 |
|---|
| 2026.09.08 | ₩86,309 | ₩86,710 | ₩86,229 | ₩86,256 | -0.06% | 4만 |
|---|
| 2026.09.04 | ₩86,296 | ₩86,443 | ₩86,109 | ₩86,296 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩86,390 | ₩86,510 | ₩86,096 | ₩86,470 | +0.09% | 4.7만 |
|---|
| 2026.09.02 | ₩86,430 | ₩86,897 | ₩86,216 | ₩86,350 | -0.09% | 29.1만 |
|---|
| 2026.09.01 | ₩86,096 | ₩86,723 | ₩86,096 | ₩86,136 | +0.05% | 68.5만 |
|---|
| 2026.08.31 | ₩86,563 | ₩86,843 | ₩86,563 | ₩86,590 | +0.03% | 2.3만 |
|---|
| 2026.08.28 | ₩86,363 | ₩86,883 | ₩86,203 | ₩86,817 | +0.53% | 5.4만 |
|---|
| 2026.08.27 | ₩86,830 | ₩86,830 | ₩86,189 | ₩86,603 | -0.26% | 13.5만 |
|---|
| 2026.08.26 | ₩86,750 | ₩86,750 | ₩86,163 | ₩86,523 | -0.26% | 1.6만 |
|---|
| 2026.08.25 | ₩86,403 | ₩86,830 | ₩86,403 | ₩86,550 | +0.17% | 3만 |
|---|
| 2026.08.24 | ₩86,323 | ₩86,790 | ₩86,269 | ₩86,403 | +0.09% | 3.7만 |
|---|
| 2026.08.21 | ₩86,630 | ₩86,630 | ₩86,296 | ₩86,296 | -0.39% | 3만 |
|---|
| 2026.08.20 | ₩86,616 | ₩86,616 | ₩86,163 | ₩86,163 | -0.52% | 4.7만 |
|---|
| 2026.08.19 | ₩86,336 | ₩86,496 | ₩86,256 | ₩86,350 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩86,563 | ₩86,563 | ₩86,176 | ₩86,203 | -0.42% | 1.4만 |
|---|
| 2026.08.17 | ₩86,630 | ₩86,630 | ₩86,269 | ₩86,269 | -0.42% | 2.8만 |
|---|
| 2026.08.14 | ₩86,363 | ₩86,443 | ₩86,269 | ₩86,323 | -0.05% | 1.6만 |
|---|
| 2026.08.13 | ₩86,336 | ₩86,697 | ₩86,336 | ₩86,390 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩86,456 | ₩86,817 | ₩86,336 | ₩86,536 | +0.09% | 1.4만 |
|---|
| 2026.08.11 | ₩86,323 | ₩86,470 | ₩86,149 | ₩86,363 | +0.05% | 1.5만 |
|---|
| 2026.08.10 | ₩86,149 | ₩86,763 | ₩86,096 | ₩86,336 | +0.22% | 4만 |
|---|
| 2026.08.07 | ₩86,229 | ₩86,630 | ₩86,136 | ₩86,376 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩86,096 | ₩86,670 | ₩86,096 | ₩86,403 | +0.36% | 2.7만 |
|---|
| 2026.08.05 | ₩86,803 | ₩86,883 | ₩86,123 | ₩86,123 | -0.78% | 6.4만 |
|---|
| 2026.08.04 | ₩86,136 | ₩86,897 | ₩86,096 | ₩86,216 | +0.09% | 7.7만 |
|---|
| 2026.08.03 | ₩86,243 | ₩86,470 | ₩85,882 | ₩86,363 | +0.14% | 5.3만 |
|---|
| 2026.07.31 | ₩86,269 | ₩86,630 | ₩86,216 | ₩86,550 | +0.32% | 2.8만 |
|---|
| 2026.07.30 | ₩86,336 | ₩86,496 | ₩86,096 | ₩86,269 | -0.08% | 3만 |
|---|
| 2026.07.29 | ₩86,309 | ₩86,470 | ₩85,949 | ₩86,203 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩86,149 | ₩86,496 | ₩86,002 | ₩86,309 | +0.19% | 6.3만 |
|---|
| 2026.07.27 | ₩86,176 | ₩86,483 | ₩86,096 | ₩86,109 | -0.08% | 1.7만 |
|---|
| 2026.07.24 | ₩86,750 | ₩86,897 | ₩86,096 | ₩86,390 | -0.42% | 2.3만 |
|---|
| 2026.07.23 | ₩86,430 | ₩86,630 | ₩86,163 | ₩86,363 | -0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩86,550 | ₩86,843 | ₩86,109 | ₩86,323 | -0.26% | 2.3만 |
|---|
| 2026.07.21 | ₩86,243 | ₩86,897 | ₩86,109 | ₩86,576 | +0.39% | 3.6만 |
|---|
| 2026.07.20 | ₩86,283 | ₩86,803 | ₩86,283 | ₩86,470 | +0.22% | 2.5만 |
|---|
| 2026.07.17 | ₩86,363 | ₩86,683 | ₩86,109 | ₩86,216 | -0.17% | 7.8천 |
|---|
| 2026.07.16 | ₩86,416 | ₩86,737 | ₩86,350 | ₩86,630 | +0.25% | 1.7만 |
|---|
| 2026.07.15 | ₩86,136 | ₩86,416 | ₩86,136 | ₩86,363 | +0.26% | 3.1천 |
|---|
| 2026.07.14 | ₩86,590 | ₩86,590 | ₩86,096 | ₩86,376 | -0.25% | 7.4천 |
|---|
| 2026.07.13 | ₩86,723 | ₩86,750 | ₩86,229 | ₩86,670 | -0.06% | 3.6만 |
|---|
| 2026.07.10 | ₩86,203 | ₩86,897 | ₩86,176 | ₩86,323 | +0.14% | 8.2천 |
|---|
| 2026.07.09 | ₩86,897 | ₩86,897 | ₩86,096 | ₩86,563 | -0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩86,576 | ₩86,763 | ₩86,109 | ₩86,136 | -0.51% | 2.5만 |
|---|
| 2026.07.07 | ₩86,897 | ₩86,897 | ₩86,256 | ₩86,496 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩86,550 | ₩86,897 | ₩86,056 | ₩86,376 | -0.20% | 3.1만 |
|---|
| 2026.07.02 | ₩86,203 | ₩86,510 | ₩86,096 | ₩86,336 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩86,683 | ₩86,883 | ₩86,029 | ₩86,176 | -0.59% | 1만 |
|---|
| 2026.06.30 | ₩86,563 | ₩86,817 | ₩86,216 | ₩86,603 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩86,189 | ₩86,403 | ₩86,136 | ₩86,229 | +0.05% | 3.2만 |
|---|
| 2026.06.26 | ₩86,309 | ₩86,470 | ₩86,096 | ₩86,283 | -0.03% | 2.2만 |
|---|
| 2026.06.25 | ₩86,897 | ₩86,897 | ₩86,203 | ₩86,470 | -0.49% | 2.2만 |
|---|
| 2026.06.24 | ₩86,630 | ₩86,843 | ₩86,243 | ₩86,563 | -0.08% | 2.2만 |
|---|
| 2026.06.23 | ₩86,897 | ₩86,897 | ₩86,643 | ₩86,857 | -0.05% | 1.6만 |
|---|
| 2026.06.22 | ₩86,897 | ₩86,897 | ₩86,563 | ₩86,803 | -0.11% | 1.1만 |
|---|
| 2026.06.18 | ₩86,763 | ₩86,897 | ₩86,510 | ₩86,643 | -0.14% | 2.3만 |
|---|
| 2026.06.17 | ₩86,523 | ₩86,763 | ₩86,269 | ₩86,590 | +0.08% | 9천 |
|---|
| 2026.06.16 | ₩86,576 | ₩86,763 | ₩86,350 | ₩86,550 | -0.03% | 1.4만 |
|---|
| 2026.06.15 | ₩86,309 | ₩86,697 | ₩86,309 | ₩86,443 | +0.15% | 9.2천 |
|---|
| 2026.06.12 | ₩86,670 | ₩86,670 | ₩86,256 | ₩86,523 | -0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩86,616 | ₩86,803 | ₩86,083 | ₩86,670 | +0.06% | 2.4만 |
|---|
| 2026.06.10 | ₩86,363 | ₩86,897 | ₩86,042 | ₩86,336 | -0.03% | 1.8만 |
|---|
| 2026.06.09 | ₩86,229 | ₩86,683 | ₩86,136 | ₩86,136 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩86,763 | ₩86,897 | ₩86,096 | ₩86,697 | -0.08% | 7.3천 |
|---|
| 2026.06.05 | ₩86,483 | ₩86,883 | ₩86,096 | ₩86,189 | -0.34% | 1.9만 |
|---|
| 2026.06.04 | ₩85,896 | ₩86,897 | ₩85,896 | ₩86,163 | +0.31% | 5.1천 |
|---|
| 2026.06.03 | ₩86,683 | ₩86,683 | ₩86,029 | ₩86,056 | -0.72% | 1.6만 |
|---|
| 2026.06.02 | ₩85,962 | ₩86,630 | ₩85,962 | ₩86,443 | +0.56% | 9.6천 |
|---|
| 2026.06.01 | ₩86,376 | ₩86,630 | ₩86,203 | ₩86,203 | -0.20% | 1.4만 |
|---|
| 2026.05.29 | ₩86,897 | ₩86,897 | ₩86,603 | ₩86,697 | -0.23% | 6천 |
|---|
| 2026.05.28 | ₩86,670 | ₩86,897 | ₩86,670 | ₩86,803 | +0.15% | 6천 |
|---|
| 2026.05.27 | ₩86,897 | ₩86,897 | ₩86,697 | ₩86,803 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩86,897 | ₩86,897 | ₩86,643 | ₩86,897 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩86,470 | ₩86,830 | ₩86,149 | ₩86,723 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩86,149 | ₩86,830 | ₩86,149 | ₩86,256 | +0.12% | 9.5천 |
|---|
| 2026.05.20 | ₩86,376 | ₩86,763 | ₩86,123 | ₩86,763 | +0.45% | 7천 |
|---|
| 2026.05.19 | ₩86,109 | ₩86,563 | ₩86,002 | ₩86,056 | -0.06% | 1.7만 |
|---|
| 2026.05.18 | ₩86,309 | ₩86,750 | ₩86,096 | ₩86,136 | -0.20% | 2.5만 |
|---|
| 2026.05.15 | ₩86,443 | ₩86,683 | ₩86,296 | ₩86,309 | -0.15% | 2.8만 |
|---|
| 2026.05.14 | ₩86,229 | ₩86,710 | ₩86,229 | ₩86,430 | +0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩86,309 | ₩86,643 | ₩85,976 | ₩86,229 | -0.09% | 1.9만 |
|---|
| 2026.05.12 | ₩86,309 | ₩86,603 | ₩86,229 | ₩86,350 | +0.05% | 7.9천 |
|---|
| 2026.05.11 | ₩86,189 | ₩86,670 | ₩85,936 | ₩86,336 | +0.17% | 6.4천 |
|---|
| 2026.05.08 | ₩86,203 | ₩86,430 | ₩86,083 | ₩86,350 | +0.17% | 5.5천 |
|---|
| 2026.05.07 | ₩86,576 | ₩86,576 | ₩85,869 | ₩86,229 | -0.40% | 1만 |
|---|
| 2026.05.06 | ₩86,523 | ₩86,657 | ₩85,949 | ₩86,336 | -0.22% | 2.4만 |
|---|
| 2026.05.05 | ₩85,842 | ₩86,550 | ₩85,842 | ₩86,096 | +0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩86,630 | ₩86,630 | ₩86,123 | ₩86,350 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩86,443 | ₩86,697 | ₩85,909 | ₩86,403 | -0.05% | 4.5만 |
|---|
| 2026.04.30 | ₩86,777 | ₩86,830 | ₩86,443 | ₩86,590 | -0.22% | 1.1만 |
|---|
| 2026.04.29 | ₩86,403 | ₩86,790 | ₩86,229 | ₩86,430 | +0.03% | 9.5천 |
|---|
| 2026.04.28 | ₩86,376 | ₩86,737 | ₩86,216 | ₩86,216 | -0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩86,750 | ₩86,803 | ₩86,029 | ₩86,803 | +0.06% | 2.2만 |
|---|
| 2026.04.24 | ₩86,763 | ₩86,763 | ₩86,096 | ₩86,723 | -0.05% | 1.5만 |
|---|
| 2026.04.23 | ₩86,616 | ₩86,763 | ₩85,856 | ₩86,590 | -0.03% | 9.7만 |
|---|
| 2026.04.22 | ₩86,643 | ₩86,710 | ₩86,363 | ₩86,603 | -0.05% | 1.7만 |
|---|
| 2026.04.21 | ₩86,309 | ₩86,630 | ₩86,216 | ₩86,523 | +0.25% | 5.5천 |
|---|
| 2026.04.20 | ₩86,630 | ₩86,657 | ₩85,976 | ₩86,283 | -0.40% | 1.2만 |
|---|
| 2026.04.17 | ₩85,896 | ₩86,496 | ₩85,869 | ₩86,483 | +0.68% | 5.9천 |
|---|
| 2026.04.16 | ₩86,576 | ₩86,603 | ₩85,962 | ₩86,296 | -0.32% | 1.7만 |
|---|
| 2026.04.15 | ₩86,536 | ₩86,536 | ₩85,869 | ₩86,163 | -0.43% | 8.4천 |
|---|
| 2026.04.14 | ₩86,456 | ₩86,510 | ₩85,909 | ₩86,229 | -0.26% | 4.3천 |
|---|
| 2026.04.13 | ₩86,189 | ₩86,189 | ₩85,842 | ₩86,016 | -0.20% | 5.2천 |
|---|
| 2026.04.10 | ₩86,430 | ₩86,430 | ₩85,428 | ₩85,575 | -0.99% | 3.4천 |
|---|
| 2026.04.09 | ₩85,202 | ₩86,590 | ₩85,095 | ₩85,722 | +0.61% | 4.4천 |
|---|
| 2026.04.08 | ₩86,470 | ₩87,030 | ₩84,094 | ₩85,562 | -1.05% | 8.3천 |
|---|
| 2026.04.07 | ₩85,428 | ₩86,243 | ₩84,828 | ₩86,243 | +0.95% | 3.9천 |
|---|
| 2026.04.06 | ₩85,709 | ₩85,829 | ₩85,188 | ₩85,495 | -0.25% | 5.6천 |
|---|
| 2026.04.02 | ₩85,322 | ₩85,362 | ₩84,868 | ₩85,215 | -0.13% | 5.8천 |
|---|
| 2026.04.01 | ₩85,709 | ₩85,709 | ₩84,094 | ₩85,202 | -0.59% | 6.9천 |
|---|
| 2026.03.31 | ₩84,855 | ₩85,562 | ₩84,641 | ₩85,055 | +0.24% | 7.1천 |
|---|
| 2026.03.30 | ₩84,895 | ₩84,935 | ₩84,174 | ₩84,721 | -0.20% | 1.8만 |
|---|
| 2026.03.27 | ₩85,162 | ₩85,162 | ₩84,427 | ₩84,441 | -0.85% | 7.8천 |
|---|
| 2026.03.26 | ₩85,228 | ₩85,455 | ₩84,881 | ₩84,895 | -0.39% | 8.4천 |
|---|
| 2026.03.25 | ₩85,642 | ₩85,642 | ₩85,108 | ₩85,135 | -0.59% | 3.2천 |
|---|
| 2026.03.24 | ₩85,081 | ₩85,415 | ₩84,935 | ₩85,308 | +0.27% | 4.5천 |
|---|
| 2026.03.23 | ₩85,295 | ₩85,735 | ₩85,162 | ₩85,589 | +0.34% | 9.3천 |
|---|
| 2026.03.20 | ₩85,081 | ₩85,682 | ₩84,935 | ₩85,255 | +0.20% | 1.5만 |
|---|
| 2026.03.19 | ₩84,374 | ₩85,348 | ₩84,374 | ₩84,681 | +0.36% | 3.2천 |
|---|
| 2026.03.18 | ₩85,375 | ₩85,535 | ₩85,148 | ₩85,162 | -0.25% | 8.2천 |
|---|
| 2026.03.17 | ₩85,602 | ₩85,602 | ₩85,001 | ₩85,509 | -0.11% | 8천 |
|---|
| 2026.03.16 | ₩85,121 | ₩85,442 | ₩84,881 | ₩85,215 | +0.11% | 1.5만 |
|---|
| 2026.03.13 | ₩85,282 | ₩85,362 | ₩84,614 | ₩84,614 | -0.78% | 9.4천 |
|---|
| 2026.03.12 | ₩85,695 | ₩85,695 | ₩84,908 | ₩85,282 | -0.48% | 6.4천 |
|---|
| 2026.03.11 | ₩85,776 | ₩85,776 | ₩85,295 | ₩85,402 | -0.44% | 3.6천 |
|---|
| 2026.03.10 | ₩84,908 | ₩85,829 | ₩84,908 | ₩85,575 | +0.79% | 5.5천 |
|---|
| 2026.03.09 | ₩85,148 | ₩85,602 | ₩85,041 | ₩85,495 | +0.41% | 2만 |
|---|
| 2026.03.06 | ₩85,615 | ₩85,789 | ₩84,935 | ₩84,988 | -0.73% | 1.2만 |
|---|
| 2026.03.05 | ₩85,869 | ₩85,922 | ₩85,335 | ₩85,802 | -0.08% | 7.9천 |
|---|
| 2026.03.04 | ₩85,842 | ₩85,842 | ₩85,335 | ₩85,362 | -0.56% | 1.3만 |
|---|
| 2026.03.03 | ₩85,602 | ₩85,602 | ₩85,095 | ₩85,095 | -0.59% | 9천 |
|---|
| 2026.03.02 | ₩85,375 | ₩85,562 | ₩85,202 | ₩85,375 | 0.00% | 9.3천 |
|---|
| 2026.02.27 | ₩85,695 | ₩85,949 | ₩85,575 | ₩85,615 | -0.09% | 9천 |
|---|
| 2026.02.26 | ₩86,042 | ₩86,510 | ₩85,922 | ₩85,976 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩86,416 | ₩86,590 | ₩86,016 | ₩86,216 | -0.23% | 1만 |
|---|
| 2026.02.24 | ₩86,029 | ₩86,283 | ₩85,829 | ₩85,962 | -0.08% | 7천 |
|---|
| 2026.02.23 | ₩86,376 | ₩86,456 | ₩85,882 | ₩86,216 | -0.19% | 8.7천 |
|---|
| 2026.02.20 | ₩86,363 | ₩86,523 | ₩86,203 | ₩86,243 | -0.14% | 1만 |
|---|
| 2026.02.19 | ₩86,510 | ₩86,510 | ₩86,136 | ₩86,456 | -0.06% | 1.5만 |
|---|
| 2026.02.18 | ₩86,523 | ₩86,523 | ₩86,096 | ₩86,189 | -0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩85,842 | ₩86,710 | ₩85,829 | ₩86,229 | +0.45% | 3만 |
|---|
| 2026.02.13 | ₩86,056 | ₩86,176 | ₩85,829 | ₩85,829 | -0.26% | 8.6천 |
|---|
| 2026.02.12 | ₩86,523 | ₩86,523 | ₩85,989 | ₩85,989 | -0.62% | 9.9천 |
|---|
| 2026.02.11 | ₩86,496 | ₩86,670 | ₩86,229 | ₩86,443 | -0.06% | 1.7만 |
|---|
| 2026.02.10 | ₩86,496 | ₩86,576 | ₩86,216 | ₩86,216 | -0.32% | 7.7천 |
|---|
| 2026.02.09 | ₩86,256 | ₩86,616 | ₩86,243 | ₩86,616 | +0.42% | 9천 |
|---|
| 2026.02.06 | ₩86,323 | ₩86,496 | ₩86,203 | ₩86,243 | -0.09% | 8.8천 |
|---|
| 2026.02.05 | ₩86,069 | ₩86,336 | ₩85,762 | ₩85,922 | -0.17% | 1.9만 |
|---|
| 2026.02.04 | ₩86,323 | ₩86,603 | ₩86,296 | ₩86,296 | -0.03% | 7.4천 |
|---|
| 2026.02.03 | ₩86,843 | ₩86,923 | ₩86,336 | ₩86,643 | -0.23% | 1.7만 |
|---|
| 2026.02.02 | ₩86,483 | ₩87,751 | ₩86,323 | ₩86,416 | -0.08% | 8.6천 |
|---|
| 2026.01.30 | ₩87,084 | ₩87,177 | ₩86,443 | ₩86,897 | -0.21% | 8.8천 |
|---|
| 2026.01.29 | ₩86,616 | ₩87,284 | ₩86,456 | ₩86,670 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩86,857 | ₩87,070 | ₩86,590 | ₩86,590 | -0.31% | 8.5천 |
|---|
| 2026.01.27 | ₩86,737 | ₩87,084 | ₩86,737 | ₩87,084 | +0.40% | 1.4만 |
|---|
| 2026.01.26 | ₩87,831 | ₩88,058 | ₩86,203 | ₩86,657 | -1.34% | 9.6천 |
|---|
| 2026.01.23 | ₩86,563 | ₩87,497 | ₩86,283 | ₩86,536 | -0.03% | 7.9천 |
|---|
| 2026.01.22 | ₩86,750 | ₩87,217 | ₩86,750 | ₩86,763 | +0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩86,590 | ₩86,950 | ₩86,470 | ₩86,950 | +0.42% | 8.9천 |
|---|
| 2026.01.20 | ₩86,443 | ₩86,683 | ₩86,390 | ₩86,683 | +0.28% | 1.6만 |
|---|
| 2026.01.16 | ₩86,643 | ₩86,643 | ₩86,403 | ₩86,630 | -0.02% | 4.6천 |
|---|
| 2026.01.15 | ₩86,510 | ₩86,550 | ₩86,296 | ₩86,443 | -0.08% | 2.4천 |
|---|
| 2026.01.14 | ₩86,296 | ₩86,390 | ₩86,056 | ₩86,283 | -0.02% | 5.3천 |
|---|
| 2026.01.13 | ₩86,510 | ₩86,510 | ₩86,069 | ₩86,456 | -0.06% | 8.9천 |
|---|
| 2026.01.12 | ₩86,109 | ₩86,416 | ₩86,029 | ₩86,243 | +0.16% | 5.4천 |
|---|
| 2026.01.09 | ₩87,257 | ₩88,031 | ₩85,562 | ₩85,802 | -1.67% | 4.8만 |
|---|
| 2026.01.08 | ₩87,150 | ₩88,031 | ₩85,495 | ₩86,096 | -1.21% | 7.8천 |
|---|
| 2026.01.07 | ₩85,562 | ₩87,337 | ₩85,495 | ₩86,590 | +1.20% | 1.1만 |
|---|
| 2026.01.06 | ₩86,269 | ₩86,750 | ₩85,469 | ₩85,469 | -0.93% | 5.6만 |
|---|
| 2026.01.05 | ₩85,962 | ₩86,256 | ₩85,642 | ₩86,123 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩85,962 | ₩86,016 | ₩85,695 | ₩86,016 | +0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩85,949 | ₩85,989 | ₩85,709 | ₩85,962 | +0.02% | 8.1천 |
|---|
| 2025.12.30 | ₩85,842 | ₩85,856 | ₩85,602 | ₩85,856 | +0.02% | 4.8천 |
|---|
| 2025.12.29 | ₩85,709 | ₩85,816 | ₩85,428 | ₩85,695 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩86,243 | ₩86,243 | ₩84,935 | ₩85,535 | -0.82% | 2.4만 |
|---|
| 2025.12.24 | ₩86,136 | ₩86,563 | ₩86,136 | ₩86,243 | +0.12% | 2.6천 |
|---|
| 2025.12.23 | ₩86,630 | ₩87,230 | ₩86,096 | ₩86,096 | -0.62% | 7.5천 |
|---|
| 2025.12.22 | ₩86,216 | ₩86,216 | ₩85,776 | ₩85,882 | -0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩86,042 | ₩86,042 | ₩85,629 | ₩85,949 | -0.11% | 7.3천 |
|---|
| 2025.12.18 | ₩85,642 | ₩85,789 | ₩85,495 | ₩85,695 | +0.06% | 2.4만 |
|---|
| 2025.12.17 | ₩85,722 | ₩85,722 | ₩85,428 | ₩85,722 | 0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩85,722 | ₩85,909 | ₩85,722 | ₩85,909 | +0.22% | 3.1천 |
|---|
| 2025.12.15 | ₩86,016 | ₩86,016 | ₩85,735 | ₩85,856 | -0.19% | 7.1천 |
|---|
| 2025.12.12 | ₩85,802 | ₩86,096 | ₩85,802 | ₩86,002 | +0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩85,949 | ₩86,042 | ₩85,695 | ₩85,962 | +0.02% | 9.1천 |
|---|
| 2025.12.10 | ₩86,910 | ₩86,910 | ₩85,695 | ₩86,069 | -0.97% | 7.2천 |
|---|
| 2025.12.09 | ₩86,109 | ₩86,163 | ₩85,789 | ₩86,149 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩85,922 | ₩86,123 | ₩85,802 | ₩85,909 | -0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩86,042 | ₩86,176 | ₩85,749 | ₩86,176 | +0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩85,722 | ₩86,002 | ₩85,589 | ₩86,002 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩85,816 | ₩85,869 | ₩85,415 | ₩85,869 | +0.06% | 1.3만 |
|---|
| 2025.12.02 | ₩85,509 | ₩85,829 | ₩85,455 | ₩85,509 | 0.00% | 2.3만 |
|---|
| 2025.12.01 | ₩85,509 | ₩85,869 | ₩85,428 | ₩85,856 | +0.41% | 1.1만 |
|---|
| 2025.11.28 | ₩85,602 | ₩86,096 | ₩85,602 | ₩86,029 | +0.50% | 3.7천 |
|---|
| 2025.11.26 | ₩85,789 | ₩86,616 | ₩85,535 | ₩85,602 | -0.22% | 4.6천 |
|---|
| 2025.11.25 | ₩85,402 | ₩85,989 | ₩85,095 | ₩85,856 | +0.53% | 7.2만 |
|---|
| 2025.11.24 | ₩85,322 | ₩85,909 | ₩85,095 | ₩85,802 | +0.56% | 3.9만 |
|---|
| 2025.11.21 | ₩85,295 | ₩85,575 | ₩85,295 | ₩85,509 | +0.25% | 3.6천 |
|---|
| 2025.11.20 | ₩85,575 | ₩85,762 | ₩85,362 | ₩85,428 | -0.17% | 5.5천 |
|---|
| 2025.11.19 | ₩85,642 | ₩85,735 | ₩85,335 | ₩85,655 | +0.02% | 4.7천 |
|---|
| 2025.11.18 | ₩85,108 | ₩85,575 | ₩85,055 | ₩85,375 | +0.31% | 1.5만 |
|---|
| 2025.11.17 | ₩85,482 | ₩85,589 | ₩85,308 | ₩85,348 | -0.16% | 6.8천 |
|---|
| 2025.11.14 | ₩85,495 | ₩85,829 | ₩85,121 | ₩85,589 | +0.11% | 1.4만 |
|---|
| 2025.11.13 | ₩85,762 | ₩85,762 | ₩84,547 | ₩85,509 | -0.30% | 1.8만 |
|---|
| 2025.11.12 | ₩85,495 | ₩85,762 | ₩85,362 | ₩85,549 | +0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩85,575 | ₩85,896 | ₩85,322 | ₩85,509 | -0.08% | 6.8만 |
|---|
| 2025.11.10 | ₩85,469 | ₩85,936 | ₩85,455 | ₩85,602 | +0.16% | 2.1만 |
|---|
| 2025.11.07 | ₩85,348 | ₩85,589 | ₩85,108 | ₩85,295 | -0.06% | 1.3만 |
|---|
| 2025.11.06 | ₩85,469 | ₩85,709 | ₩84,267 | ₩85,549 | +0.09% | 2.5만 |
|---|
| 2025.11.05 | ₩85,362 | ₩85,869 | ₩85,362 | ₩85,509 | +0.17% | 2.5만 |
|---|
| 2025.11.04 | ₩85,722 | ₩86,189 | ₩85,162 | ₩85,348 | -0.44% | 2만 |
|---|
| 2025.11.03 | ₩86,883 | ₩86,883 | ₩85,642 | ₩85,642 | -1.43% | 1.8만 |
|---|
| 2025.10.31 | ₩86,176 | ₩86,897 | ₩86,109 | ₩86,870 | +0.81% | 4.1만 |
|---|
| 2025.10.30 | ₩86,710 | ₩86,710 | ₩86,256 | ₩86,296 | -0.48% | 2.2만 |
|---|
| 2025.10.29 | ₩86,563 | ₩86,563 | ₩86,283 | ₩86,403 | -0.19% | 7.2천 |
|---|
| 2025.10.28 | ₩86,456 | ₩86,603 | ₩86,256 | ₩86,403 | -0.06% | 2.8천 |
|---|
| 2025.10.27 | ₩86,576 | ₩86,576 | ₩86,269 | ₩86,510 | -0.08% | 9천 |
|---|
| 2025.10.24 | ₩86,256 | ₩86,416 | ₩85,949 | ₩86,096 | -0.19% | 8.6천 |
|---|
| 2025.10.23 | ₩85,669 | ₩86,123 | ₩85,669 | ₩85,896 | +0.26% | 7.4천 |
|---|
| 2025.10.22 | ₩86,042 | ₩86,136 | ₩85,722 | ₩85,842 | -0.23% | 5.6천 |
|---|
| 2025.10.21 | ₩86,229 | ₩86,229 | ₩85,856 | ₩85,922 | -0.36% | 8.6천 |
|---|
| 2025.10.20 | ₩86,176 | ₩86,229 | ₩85,856 | ₩86,069 | -0.12% | 8.9천 |
|---|
| 2025.10.17 | ₩86,029 | ₩86,723 | ₩84,988 | ₩86,403 | +0.43% | 1.6만 |
|---|
| 2025.10.16 | ₩86,016 | ₩86,163 | ₩85,695 | ₩85,709 | -0.36% | 1만 |
|---|
| 2025.10.15 | ₩86,350 | ₩86,723 | ₩84,147 | ₩86,363 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩85,535 | ₩86,723 | ₩85,535 | ₩85,856 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩84,668 | ₩86,403 | ₩84,094 | ₩85,589 | +1.09% | 2.1만 |
|---|
| 2025.10.10 | ₩85,722 | ₩86,723 | ₩85,188 | ₩85,322 | -0.47% | 3만 |
|---|