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 | ₩85,539 | ₩85,539 | ₩85,392 | ₩85,472 | -0.08% | 1만 |
| 2026.10.08 | ₩85,406 | ₩85,766 | ₩85,179 | ₩85,406 | 0.00% | 50.2만 |
| 2026.10.07 | ₩85,646 | ₩85,646 | ₩85,312 | ₩85,432 | -0.25% | 4.6만 |
| 2026.10.06 | ₩85,499 | ₩85,940 | ₩85,446 | ₩85,659 | +0.19% | 4.2만 |
| 2026.10.05 | ₩85,112 | ₩85,312 | ₩84,792 | ₩85,192 | +0.09% | 3.7만 |
| 2026.10.02 | ₩84,925 | ₩85,406 | ₩84,925 | ₩85,099 | +0.20% | 5.7만 |
| 2026.10.01 | ₩85,272 | ₩85,272 | ₩84,618 | ₩84,858 | -0.49% | 2.3만 |
| 2026.09.30 | ₩85,779 | ₩86,113 | ₩85,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,686 |
| -0.11% |
| 2.1만 |
| 2026.09.29 | ₩85,646 | ₩86,100 | ₩85,619 | ₩85,953 | +0.36% | 7.5만 |
|---|
| 2026.09.28 | ₩86,100 | ₩86,193 | ₩85,699 | ₩85,766 | -0.39% | 9천 |
|---|
| 2026.09.25 | ₩86,380 | ₩86,433 | ₩86,100 | ₩86,100 | -0.32% | 23.8만 |
|---|
| 2026.09.24 | ₩86,247 | ₩86,727 | ₩86,126 | ₩86,447 | +0.23% | 3.1만 |
|---|
| 2026.09.23 | ₩86,834 | ₩86,901 | ₩86,220 | ₩86,233 | -0.69% | 5.1만 |
|---|
| 2026.09.22 | ₩86,500 | ₩86,901 | ₩86,500 | ₩86,807 | +0.35% | 1.9만 |
|---|
| 2026.09.21 | ₩86,433 | ₩86,660 | ₩86,420 | ₩86,554 | +0.14% | 1.9만 |
|---|
| 2026.09.18 | ₩86,634 | ₩86,634 | ₩86,313 | ₩86,487 | -0.17% | 2.1만 |
|---|
| 2026.09.17 | ₩86,700 | ₩86,901 | ₩86,367 | ₩86,554 | -0.17% | 2.5만 |
|---|
| 2026.09.16 | ₩86,447 | ₩86,567 | ₩86,113 | ₩86,273 | -0.20% | 3.2만 |
|---|
| 2026.09.15 | ₩86,207 | ₩86,687 | ₩85,833 | ₩86,353 | +0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩86,167 | ₩86,847 | ₩85,793 | ₩86,367 | +0.23% | 2.2만 |
|---|
| 2026.09.11 | ₩86,367 | ₩86,781 | ₩86,193 | ₩86,647 | +0.32% | 2.7만 |
|---|
| 2026.09.10 | ₩86,100 | ₩86,620 | ₩86,060 | ₩86,367 | +0.31% | 2.5만 |
|---|
| 2026.09.09 | ₩86,233 | ₩86,594 | ₩86,100 | ₩86,167 | -0.08% | 2.5만 |
|---|
| 2026.09.08 | ₩86,313 | ₩86,714 | ₩86,233 | ₩86,260 | -0.06% | 4만 |
|---|
| 2026.09.04 | ₩86,300 | ₩86,447 | ₩86,113 | ₩86,300 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩86,393 | ₩86,514 | ₩86,100 | ₩86,474 | +0.09% | 4.7만 |
|---|
| 2026.09.02 | ₩86,433 | ₩86,901 | ₩86,220 | ₩86,353 | -0.09% | 29.1만 |
|---|
| 2026.09.01 | ₩86,100 | ₩86,727 | ₩86,100 | ₩86,140 | +0.05% | 68.5만 |
|---|
| 2026.08.31 | ₩86,567 | ₩86,847 | ₩86,567 | ₩86,594 | +0.03% | 2.3만 |
|---|
| 2026.08.28 | ₩86,367 | ₩86,887 | ₩86,207 | ₩86,821 | +0.53% | 5.4만 |
|---|
| 2026.08.27 | ₩86,834 | ₩86,834 | ₩86,193 | ₩86,607 | -0.26% | 13.5만 |
|---|
| 2026.08.26 | ₩86,754 | ₩86,754 | ₩86,167 | ₩86,527 | -0.26% | 1.6만 |
|---|
| 2026.08.25 | ₩86,407 | ₩86,834 | ₩86,407 | ₩86,554 | +0.17% | 3만 |
|---|
| 2026.08.24 | ₩86,327 | ₩86,794 | ₩86,273 | ₩86,407 | +0.09% | 3.7만 |
|---|
| 2026.08.21 | ₩86,634 | ₩86,634 | ₩86,300 | ₩86,300 | -0.39% | 3만 |
|---|
| 2026.08.20 | ₩86,620 | ₩86,620 | ₩86,167 | ₩86,167 | -0.52% | 4.7만 |
|---|
| 2026.08.19 | ₩86,340 | ₩86,500 | ₩86,260 | ₩86,353 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩86,567 | ₩86,567 | ₩86,180 | ₩86,207 | -0.42% | 1.4만 |
|---|
| 2026.08.17 | ₩86,634 | ₩86,634 | ₩86,273 | ₩86,273 | -0.42% | 2.8만 |
|---|
| 2026.08.14 | ₩86,367 | ₩86,447 | ₩86,273 | ₩86,327 | -0.05% | 1.6만 |
|---|
| 2026.08.13 | ₩86,340 | ₩86,700 | ₩86,340 | ₩86,393 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩86,460 | ₩86,821 | ₩86,340 | ₩86,540 | +0.09% | 1.4만 |
|---|
| 2026.08.11 | ₩86,327 | ₩86,474 | ₩86,153 | ₩86,367 | +0.05% | 1.5만 |
|---|
| 2026.08.10 | ₩86,153 | ₩86,767 | ₩86,100 | ₩86,340 | +0.22% | 4만 |
|---|
| 2026.08.07 | ₩86,233 | ₩86,634 | ₩86,140 | ₩86,380 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩86,100 | ₩86,674 | ₩86,100 | ₩86,407 | +0.36% | 2.7만 |
|---|
| 2026.08.05 | ₩86,807 | ₩86,887 | ₩86,126 | ₩86,126 | -0.78% | 6.4만 |
|---|
| 2026.08.04 | ₩86,140 | ₩86,901 | ₩86,100 | ₩86,220 | +0.09% | 7.7만 |
|---|
| 2026.08.03 | ₩86,247 | ₩86,474 | ₩85,886 | ₩86,367 | +0.14% | 5.3만 |
|---|
| 2026.07.31 | ₩86,273 | ₩86,634 | ₩86,220 | ₩86,554 | +0.32% | 2.8만 |
|---|
| 2026.07.30 | ₩86,340 | ₩86,500 | ₩86,100 | ₩86,273 | -0.08% | 3만 |
|---|
| 2026.07.29 | ₩86,313 | ₩86,474 | ₩85,953 | ₩86,207 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩86,153 | ₩86,500 | ₩86,006 | ₩86,313 | +0.19% | 6.3만 |
|---|
| 2026.07.27 | ₩86,180 | ₩86,487 | ₩86,100 | ₩86,113 | -0.08% | 1.7만 |
|---|
| 2026.07.24 | ₩86,754 | ₩86,901 | ₩86,100 | ₩86,393 | -0.42% | 2.3만 |
|---|
| 2026.07.23 | ₩86,433 | ₩86,634 | ₩86,167 | ₩86,367 | -0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩86,554 | ₩86,847 | ₩86,113 | ₩86,327 | -0.26% | 2.3만 |
|---|
| 2026.07.21 | ₩86,247 | ₩86,901 | ₩86,113 | ₩86,580 | +0.39% | 3.6만 |
|---|
| 2026.07.20 | ₩86,287 | ₩86,807 | ₩86,287 | ₩86,474 | +0.22% | 2.5만 |
|---|
| 2026.07.17 | ₩86,367 | ₩86,687 | ₩86,113 | ₩86,220 | -0.17% | 7.8천 |
|---|
| 2026.07.16 | ₩86,420 | ₩86,741 | ₩86,353 | ₩86,634 | +0.25% | 1.7만 |
|---|
| 2026.07.15 | ₩86,140 | ₩86,420 | ₩86,140 | ₩86,367 | +0.26% | 3.1천 |
|---|
| 2026.07.14 | ₩86,594 | ₩86,594 | ₩86,100 | ₩86,380 | -0.25% | 7.4천 |
|---|
| 2026.07.13 | ₩86,727 | ₩86,754 | ₩86,233 | ₩86,674 | -0.06% | 3.6만 |
|---|
| 2026.07.10 | ₩86,207 | ₩86,901 | ₩86,180 | ₩86,327 | +0.14% | 8.2천 |
|---|
| 2026.07.09 | ₩86,901 | ₩86,901 | ₩86,100 | ₩86,567 | -0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩86,580 | ₩86,767 | ₩86,113 | ₩86,140 | -0.51% | 2.5만 |
|---|
| 2026.07.07 | ₩86,901 | ₩86,901 | ₩86,260 | ₩86,500 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩86,554 | ₩86,901 | ₩86,060 | ₩86,380 | -0.20% | 3.1만 |
|---|
| 2026.07.02 | ₩86,207 | ₩86,514 | ₩86,100 | ₩86,340 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩86,687 | ₩86,887 | ₩86,033 | ₩86,180 | -0.59% | 1만 |
|---|
| 2026.06.30 | ₩86,567 | ₩86,821 | ₩86,220 | ₩86,607 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩86,193 | ₩86,407 | ₩86,140 | ₩86,233 | +0.05% | 3.2만 |
|---|
| 2026.06.26 | ₩86,313 | ₩86,474 | ₩86,100 | ₩86,287 | -0.03% | 2.2만 |
|---|
| 2026.06.25 | ₩86,901 | ₩86,901 | ₩86,207 | ₩86,474 | -0.49% | 2.2만 |
|---|
| 2026.06.24 | ₩86,634 | ₩86,847 | ₩86,247 | ₩86,567 | -0.08% | 2.2만 |
|---|
| 2026.06.23 | ₩86,901 | ₩86,901 | ₩86,647 | ₩86,861 | -0.05% | 1.6만 |
|---|
| 2026.06.22 | ₩86,901 | ₩86,901 | ₩86,567 | ₩86,807 | -0.11% | 1.1만 |
|---|
| 2026.06.18 | ₩86,767 | ₩86,901 | ₩86,514 | ₩86,647 | -0.14% | 2.3만 |
|---|
| 2026.06.17 | ₩86,527 | ₩86,767 | ₩86,273 | ₩86,594 | +0.08% | 9천 |
|---|
| 2026.06.16 | ₩86,580 | ₩86,767 | ₩86,353 | ₩86,554 | -0.03% | 1.4만 |
|---|
| 2026.06.15 | ₩86,313 | ₩86,700 | ₩86,313 | ₩86,447 | +0.15% | 9.2천 |
|---|
| 2026.06.12 | ₩86,674 | ₩86,674 | ₩86,260 | ₩86,527 | -0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩86,620 | ₩86,807 | ₩86,086 | ₩86,674 | +0.06% | 2.4만 |
|---|
| 2026.06.10 | ₩86,367 | ₩86,901 | ₩86,046 | ₩86,340 | -0.03% | 1.8만 |
|---|
| 2026.06.09 | ₩86,233 | ₩86,687 | ₩86,140 | ₩86,140 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩86,767 | ₩86,901 | ₩86,100 | ₩86,700 | -0.08% | 7.3천 |
|---|
| 2026.06.05 | ₩86,487 | ₩86,887 | ₩86,100 | ₩86,193 | -0.34% | 1.9만 |
|---|
| 2026.06.04 | ₩85,900 | ₩86,901 | ₩85,900 | ₩86,167 | +0.31% | 5.1천 |
|---|
| 2026.06.03 | ₩86,687 | ₩86,687 | ₩86,033 | ₩86,060 | -0.72% | 1.6만 |
|---|
| 2026.06.02 | ₩85,966 | ₩86,634 | ₩85,966 | ₩86,447 | +0.56% | 9.6천 |
|---|
| 2026.06.01 | ₩86,380 | ₩86,634 | ₩86,207 | ₩86,207 | -0.20% | 1.4만 |
|---|
| 2026.05.29 | ₩86,901 | ₩86,901 | ₩86,607 | ₩86,700 | -0.23% | 6천 |
|---|
| 2026.05.28 | ₩86,674 | ₩86,901 | ₩86,674 | ₩86,807 | +0.15% | 6천 |
|---|
| 2026.05.27 | ₩86,901 | ₩86,901 | ₩86,700 | ₩86,807 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩86,901 | ₩86,901 | ₩86,647 | ₩86,901 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩86,474 | ₩86,834 | ₩86,153 | ₩86,727 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩86,153 | ₩86,834 | ₩86,153 | ₩86,260 | +0.12% | 9.5천 |
|---|
| 2026.05.20 | ₩86,380 | ₩86,767 | ₩86,126 | ₩86,767 | +0.45% | 7천 |
|---|
| 2026.05.19 | ₩86,113 | ₩86,567 | ₩86,006 | ₩86,060 | -0.06% | 1.7만 |
|---|
| 2026.05.18 | ₩86,313 | ₩86,754 | ₩86,100 | ₩86,140 | -0.20% | 2.5만 |
|---|
| 2026.05.15 | ₩86,447 | ₩86,687 | ₩86,300 | ₩86,313 | -0.15% | 2.8만 |
|---|
| 2026.05.14 | ₩86,233 | ₩86,714 | ₩86,233 | ₩86,433 | +0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩86,313 | ₩86,647 | ₩85,980 | ₩86,233 | -0.09% | 1.9만 |
|---|
| 2026.05.12 | ₩86,313 | ₩86,607 | ₩86,233 | ₩86,353 | +0.05% | 7.9천 |
|---|
| 2026.05.11 | ₩86,193 | ₩86,674 | ₩85,940 | ₩86,340 | +0.17% | 6.4천 |
|---|
| 2026.05.08 | ₩86,207 | ₩86,433 | ₩86,086 | ₩86,353 | +0.17% | 5.5천 |
|---|
| 2026.05.07 | ₩86,580 | ₩86,580 | ₩85,873 | ₩86,233 | -0.40% | 1만 |
|---|
| 2026.05.06 | ₩86,527 | ₩86,660 | ₩85,953 | ₩86,340 | -0.22% | 2.4만 |
|---|
| 2026.05.05 | ₩85,846 | ₩86,554 | ₩85,846 | ₩86,100 | +0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩86,634 | ₩86,634 | ₩86,126 | ₩86,353 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩86,447 | ₩86,700 | ₩85,913 | ₩86,407 | -0.05% | 4.5만 |
|---|
| 2026.04.30 | ₩86,781 | ₩86,834 | ₩86,447 | ₩86,594 | -0.22% | 1.1만 |
|---|
| 2026.04.29 | ₩86,407 | ₩86,794 | ₩86,233 | ₩86,433 | +0.03% | 9.5천 |
|---|
| 2026.04.28 | ₩86,380 | ₩86,741 | ₩86,220 | ₩86,220 | -0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩86,754 | ₩86,807 | ₩86,033 | ₩86,807 | +0.06% | 2.2만 |
|---|
| 2026.04.24 | ₩86,767 | ₩86,767 | ₩86,100 | ₩86,727 | -0.05% | 1.5만 |
|---|
| 2026.04.23 | ₩86,620 | ₩86,767 | ₩85,859 | ₩86,594 | -0.03% | 9.7만 |
|---|
| 2026.04.22 | ₩86,647 | ₩86,714 | ₩86,367 | ₩86,607 | -0.05% | 1.7만 |
|---|
| 2026.04.21 | ₩86,313 | ₩86,634 | ₩86,220 | ₩86,527 | +0.25% | 5.5천 |
|---|
| 2026.04.20 | ₩86,634 | ₩86,660 | ₩85,980 | ₩86,287 | -0.40% | 1.2만 |
|---|
| 2026.04.17 | ₩85,900 | ₩86,500 | ₩85,873 | ₩86,487 | +0.68% | 5.9천 |
|---|
| 2026.04.16 | ₩86,580 | ₩86,607 | ₩85,966 | ₩86,300 | -0.32% | 1.7만 |
|---|
| 2026.04.15 | ₩86,540 | ₩86,540 | ₩85,873 | ₩86,167 | -0.43% | 8.4천 |
|---|
| 2026.04.14 | ₩86,460 | ₩86,514 | ₩85,913 | ₩86,233 | -0.26% | 4.3천 |
|---|
| 2026.04.13 | ₩86,193 | ₩86,193 | ₩85,846 | ₩86,020 | -0.20% | 5.2천 |
|---|
| 2026.04.10 | ₩86,433 | ₩86,433 | ₩85,432 | ₩85,579 | -0.99% | 3.4천 |
|---|
| 2026.04.09 | ₩85,205 | ₩86,594 | ₩85,099 | ₩85,726 | +0.61% | 4.4천 |
|---|
| 2026.04.08 | ₩86,474 | ₩87,034 | ₩84,097 | ₩85,566 | -1.05% | 8.3천 |
|---|
| 2026.04.07 | ₩85,432 | ₩86,247 | ₩84,832 | ₩86,247 | +0.95% | 3.9천 |
|---|
| 2026.04.06 | ₩85,713 | ₩85,833 | ₩85,192 | ₩85,499 | -0.25% | 5.6천 |
|---|
| 2026.04.02 | ₩85,326 | ₩85,366 | ₩84,872 | ₩85,219 | -0.13% | 5.8천 |
|---|
| 2026.04.01 | ₩85,713 | ₩85,713 | ₩84,097 | ₩85,205 | -0.59% | 6.9천 |
|---|
| 2026.03.31 | ₩84,858 | ₩85,566 | ₩84,645 | ₩85,059 | +0.24% | 7.1천 |
|---|
| 2026.03.30 | ₩84,898 | ₩84,938 | ₩84,178 | ₩84,725 | -0.20% | 1.8만 |
|---|
| 2026.03.27 | ₩85,165 | ₩85,165 | ₩84,431 | ₩84,445 | -0.85% | 7.8천 |
|---|
| 2026.03.26 | ₩85,232 | ₩85,459 | ₩84,885 | ₩84,898 | -0.39% | 8.4천 |
|---|
| 2026.03.25 | ₩85,646 | ₩85,646 | ₩85,112 | ₩85,139 | -0.59% | 3.2천 |
|---|
| 2026.03.24 | ₩85,085 | ₩85,419 | ₩84,938 | ₩85,312 | +0.27% | 4.5천 |
|---|
| 2026.03.23 | ₩85,299 | ₩85,739 | ₩85,165 | ₩85,593 | +0.34% | 9.3천 |
|---|
| 2026.03.20 | ₩85,085 | ₩85,686 | ₩84,938 | ₩85,259 | +0.20% | 1.5만 |
|---|
| 2026.03.19 | ₩84,378 | ₩85,352 | ₩84,378 | ₩84,685 | +0.36% | 3.2천 |
|---|
| 2026.03.18 | ₩85,379 | ₩85,539 | ₩85,152 | ₩85,165 | -0.25% | 8.2천 |
|---|
| 2026.03.17 | ₩85,606 | ₩85,606 | ₩85,005 | ₩85,512 | -0.11% | 8천 |
|---|
| 2026.03.16 | ₩85,125 | ₩85,446 | ₩84,885 | ₩85,219 | +0.11% | 1.5만 |
|---|
| 2026.03.13 | ₩85,285 | ₩85,366 | ₩84,618 | ₩84,618 | -0.78% | 9.4천 |
|---|
| 2026.03.12 | ₩85,699 | ₩85,699 | ₩84,912 | ₩85,285 | -0.48% | 6.4천 |
|---|
| 2026.03.11 | ₩85,779 | ₩85,779 | ₩85,299 | ₩85,406 | -0.44% | 3.6천 |
|---|
| 2026.03.10 | ₩84,912 | ₩85,833 | ₩84,912 | ₩85,579 | +0.79% | 5.5천 |
|---|
| 2026.03.09 | ₩85,152 | ₩85,606 | ₩85,045 | ₩85,499 | +0.41% | 2만 |
|---|
| 2026.03.06 | ₩85,619 | ₩85,793 | ₩84,938 | ₩84,992 | -0.73% | 1.2만 |
|---|
| 2026.03.05 | ₩85,873 | ₩85,926 | ₩85,339 | ₩85,806 | -0.08% | 7.9천 |
|---|
| 2026.03.04 | ₩85,846 | ₩85,846 | ₩85,339 | ₩85,366 | -0.56% | 1.3만 |
|---|
| 2026.03.03 | ₩85,606 | ₩85,606 | ₩85,099 | ₩85,099 | -0.59% | 9천 |
|---|
| 2026.03.02 | ₩85,379 | ₩85,566 | ₩85,205 | ₩85,379 | 0.00% | 9.3천 |
|---|
| 2026.02.27 | ₩85,699 | ₩85,953 | ₩85,579 | ₩85,619 | -0.09% | 9천 |
|---|
| 2026.02.26 | ₩86,046 | ₩86,514 | ₩85,926 | ₩85,980 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩86,420 | ₩86,594 | ₩86,020 | ₩86,220 | -0.23% | 1만 |
|---|
| 2026.02.24 | ₩86,033 | ₩86,287 | ₩85,833 | ₩85,966 | -0.08% | 7천 |
|---|
| 2026.02.23 | ₩86,380 | ₩86,460 | ₩85,886 | ₩86,220 | -0.19% | 8.7천 |
|---|
| 2026.02.20 | ₩86,367 | ₩86,527 | ₩86,207 | ₩86,247 | -0.14% | 1만 |
|---|
| 2026.02.19 | ₩86,514 | ₩86,514 | ₩86,140 | ₩86,460 | -0.06% | 1.5만 |
|---|
| 2026.02.18 | ₩86,527 | ₩86,527 | ₩86,100 | ₩86,193 | -0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩85,846 | ₩86,714 | ₩85,833 | ₩86,233 | +0.45% | 3만 |
|---|
| 2026.02.13 | ₩86,060 | ₩86,180 | ₩85,833 | ₩85,833 | -0.26% | 8.6천 |
|---|
| 2026.02.12 | ₩86,527 | ₩86,527 | ₩85,993 | ₩85,993 | -0.62% | 9.9천 |
|---|
| 2026.02.11 | ₩86,500 | ₩86,674 | ₩86,233 | ₩86,447 | -0.06% | 1.7만 |
|---|
| 2026.02.10 | ₩86,500 | ₩86,580 | ₩86,220 | ₩86,220 | -0.32% | 7.7천 |
|---|
| 2026.02.09 | ₩86,260 | ₩86,620 | ₩86,247 | ₩86,620 | +0.42% | 9천 |
|---|
| 2026.02.06 | ₩86,327 | ₩86,500 | ₩86,207 | ₩86,247 | -0.09% | 8.8천 |
|---|
| 2026.02.05 | ₩86,073 | ₩86,340 | ₩85,766 | ₩85,926 | -0.17% | 1.9만 |
|---|
| 2026.02.04 | ₩86,327 | ₩86,607 | ₩86,300 | ₩86,300 | -0.03% | 7.4천 |
|---|
| 2026.02.03 | ₩86,847 | ₩86,927 | ₩86,340 | ₩86,647 | -0.23% | 1.7만 |
|---|
| 2026.02.02 | ₩86,487 | ₩87,755 | ₩86,327 | ₩86,420 | -0.08% | 8.6천 |
|---|
| 2026.01.30 | ₩87,088 | ₩87,181 | ₩86,447 | ₩86,901 | -0.21% | 8.8천 |
|---|
| 2026.01.29 | ₩86,620 | ₩87,288 | ₩86,460 | ₩86,674 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩86,861 | ₩87,074 | ₩86,594 | ₩86,594 | -0.31% | 8.5천 |
|---|
| 2026.01.27 | ₩86,741 | ₩87,088 | ₩86,741 | ₩87,088 | +0.40% | 1.4만 |
|---|
| 2026.01.26 | ₩87,835 | ₩88,062 | ₩86,207 | ₩86,660 | -1.34% | 9.6천 |
|---|
| 2026.01.23 | ₩86,567 | ₩87,501 | ₩86,287 | ₩86,540 | -0.03% | 7.9천 |
|---|
| 2026.01.22 | ₩86,754 | ₩87,221 | ₩86,754 | ₩86,767 | +0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩86,594 | ₩86,954 | ₩86,474 | ₩86,954 | +0.42% | 8.9천 |
|---|
| 2026.01.20 | ₩86,447 | ₩86,687 | ₩86,393 | ₩86,687 | +0.28% | 1.6만 |
|---|
| 2026.01.16 | ₩86,647 | ₩86,647 | ₩86,407 | ₩86,634 | -0.02% | 4.6천 |
|---|
| 2026.01.15 | ₩86,514 | ₩86,554 | ₩86,300 | ₩86,447 | -0.08% | 2.4천 |
|---|
| 2026.01.14 | ₩86,300 | ₩86,393 | ₩86,060 | ₩86,287 | -0.02% | 5.3천 |
|---|
| 2026.01.13 | ₩86,514 | ₩86,514 | ₩86,073 | ₩86,460 | -0.06% | 8.9천 |
|---|
| 2026.01.12 | ₩86,113 | ₩86,420 | ₩86,033 | ₩86,247 | +0.16% | 5.4천 |
|---|
| 2026.01.09 | ₩87,261 | ₩88,035 | ₩85,566 | ₩85,806 | -1.67% | 4.8만 |
|---|
| 2026.01.08 | ₩87,154 | ₩88,035 | ₩85,499 | ₩86,100 | -1.21% | 7.8천 |
|---|
| 2026.01.07 | ₩85,566 | ₩87,341 | ₩85,499 | ₩86,594 | +1.20% | 1.1만 |
|---|
| 2026.01.06 | ₩86,273 | ₩86,754 | ₩85,472 | ₩85,472 | -0.93% | 5.6만 |
|---|
| 2026.01.05 | ₩85,966 | ₩86,260 | ₩85,646 | ₩86,126 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩85,966 | ₩86,020 | ₩85,699 | ₩86,020 | +0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩85,953 | ₩85,993 | ₩85,713 | ₩85,966 | +0.02% | 8.1천 |
|---|
| 2025.12.30 | ₩85,846 | ₩85,859 | ₩85,606 | ₩85,859 | +0.02% | 4.8천 |
|---|
| 2025.12.29 | ₩85,713 | ₩85,819 | ₩85,432 | ₩85,699 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩86,247 | ₩86,247 | ₩84,938 | ₩85,539 | -0.82% | 2.4만 |
|---|
| 2025.12.24 | ₩86,140 | ₩86,567 | ₩86,140 | ₩86,247 | +0.12% | 2.6천 |
|---|
| 2025.12.23 | ₩86,634 | ₩87,234 | ₩86,100 | ₩86,100 | -0.62% | 7.5천 |
|---|
| 2025.12.22 | ₩86,220 | ₩86,220 | ₩85,779 | ₩85,886 | -0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩86,046 | ₩86,046 | ₩85,633 | ₩85,953 | -0.11% | 7.3천 |
|---|
| 2025.12.18 | ₩85,646 | ₩85,793 | ₩85,499 | ₩85,699 | +0.06% | 2.4만 |
|---|
| 2025.12.17 | ₩85,726 | ₩85,726 | ₩85,432 | ₩85,726 | 0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩85,726 | ₩85,913 | ₩85,726 | ₩85,913 | +0.22% | 3.1천 |
|---|
| 2025.12.15 | ₩86,020 | ₩86,020 | ₩85,739 | ₩85,859 | -0.19% | 7.1천 |
|---|
| 2025.12.12 | ₩85,806 | ₩86,100 | ₩85,806 | ₩86,006 | +0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩85,953 | ₩86,046 | ₩85,699 | ₩85,966 | +0.02% | 9.1천 |
|---|
| 2025.12.10 | ₩86,914 | ₩86,914 | ₩85,699 | ₩86,073 | -0.97% | 7.2천 |
|---|
| 2025.12.09 | ₩86,113 | ₩86,167 | ₩85,793 | ₩86,153 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩85,926 | ₩86,126 | ₩85,806 | ₩85,913 | -0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩86,046 | ₩86,180 | ₩85,753 | ₩86,180 | +0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩85,726 | ₩86,006 | ₩85,593 | ₩86,006 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩85,819 | ₩85,873 | ₩85,419 | ₩85,873 | +0.06% | 1.3만 |
|---|
| 2025.12.02 | ₩85,512 | ₩85,833 | ₩85,459 | ₩85,512 | 0.00% | 2.3만 |
|---|
| 2025.12.01 | ₩85,512 | ₩85,873 | ₩85,432 | ₩85,859 | +0.41% | 1.1만 |
|---|
| 2025.11.28 | ₩85,606 | ₩86,100 | ₩85,606 | ₩86,033 | +0.50% | 3.7천 |
|---|
| 2025.11.26 | ₩85,793 | ₩86,620 | ₩85,539 | ₩85,606 | -0.22% | 4.6천 |
|---|
| 2025.11.25 | ₩85,406 | ₩85,993 | ₩85,099 | ₩85,859 | +0.53% | 7.2만 |
|---|
| 2025.11.24 | ₩85,326 | ₩85,913 | ₩85,099 | ₩85,806 | +0.56% | 3.9만 |
|---|
| 2025.11.21 | ₩85,299 | ₩85,579 | ₩85,299 | ₩85,512 | +0.25% | 3.6천 |
|---|
| 2025.11.20 | ₩85,579 | ₩85,766 | ₩85,366 | ₩85,432 | -0.17% | 5.5천 |
|---|
| 2025.11.19 | ₩85,646 | ₩85,739 | ₩85,339 | ₩85,659 | +0.02% | 4.7천 |
|---|
| 2025.11.18 | ₩85,112 | ₩85,579 | ₩85,059 | ₩85,379 | +0.31% | 1.5만 |
|---|
| 2025.11.17 | ₩85,486 | ₩85,593 | ₩85,312 | ₩85,352 | -0.16% | 6.8천 |
|---|
| 2025.11.14 | ₩85,499 | ₩85,833 | ₩85,125 | ₩85,593 | +0.11% | 1.4만 |
|---|
| 2025.11.13 | ₩85,766 | ₩85,766 | ₩84,551 | ₩85,512 | -0.30% | 1.8만 |
|---|
| 2025.11.12 | ₩85,499 | ₩85,766 | ₩85,366 | ₩85,552 | +0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩85,579 | ₩85,900 | ₩85,326 | ₩85,512 | -0.08% | 6.8만 |
|---|
| 2025.11.10 | ₩85,472 | ₩85,940 | ₩85,459 | ₩85,606 | +0.16% | 2.1만 |
|---|
| 2025.11.07 | ₩85,352 | ₩85,593 | ₩85,112 | ₩85,299 | -0.06% | 1.3만 |
|---|
| 2025.11.06 | ₩85,472 | ₩85,713 | ₩84,271 | ₩85,552 | +0.09% | 2.5만 |
|---|
| 2025.11.05 | ₩85,366 | ₩85,873 | ₩85,366 | ₩85,512 | +0.17% | 2.5만 |
|---|
| 2025.11.04 | ₩85,726 | ₩86,193 | ₩85,165 | ₩85,352 | -0.44% | 2만 |
|---|
| 2025.11.03 | ₩86,887 | ₩86,887 | ₩85,646 | ₩85,646 | -1.43% | 1.8만 |
|---|
| 2025.10.31 | ₩86,180 | ₩86,901 | ₩86,113 | ₩86,874 | +0.81% | 4.1만 |
|---|
| 2025.10.30 | ₩86,714 | ₩86,714 | ₩86,260 | ₩86,300 | -0.48% | 2.2만 |
|---|
| 2025.10.29 | ₩86,567 | ₩86,567 | ₩86,287 | ₩86,407 | -0.19% | 7.2천 |
|---|
| 2025.10.28 | ₩86,460 | ₩86,607 | ₩86,260 | ₩86,407 | -0.06% | 2.8천 |
|---|
| 2025.10.27 | ₩86,580 | ₩86,580 | ₩86,273 | ₩86,514 | -0.08% | 9천 |
|---|
| 2025.10.24 | ₩86,260 | ₩86,420 | ₩85,953 | ₩86,100 | -0.19% | 8.6천 |
|---|
| 2025.10.23 | ₩85,673 | ₩86,126 | ₩85,673 | ₩85,900 | +0.26% | 7.4천 |
|---|
| 2025.10.22 | ₩86,046 | ₩86,140 | ₩85,726 | ₩85,846 | -0.23% | 5.6천 |
|---|
| 2025.10.21 | ₩86,233 | ₩86,233 | ₩85,859 | ₩85,926 | -0.36% | 8.6천 |
|---|
| 2025.10.20 | ₩86,180 | ₩86,233 | ₩85,859 | ₩86,073 | -0.12% | 8.9천 |
|---|
| 2025.10.17 | ₩86,033 | ₩86,727 | ₩84,992 | ₩86,407 | +0.43% | 1.6만 |
|---|
| 2025.10.16 | ₩86,020 | ₩86,167 | ₩85,699 | ₩85,713 | -0.36% | 1만 |
|---|
| 2025.10.15 | ₩86,353 | ₩86,727 | ₩84,151 | ₩86,367 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩85,539 | ₩86,727 | ₩85,539 | ₩85,859 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩84,671 | ₩86,407 | ₩84,097 | ₩85,593 | +1.09% | 2.1만 |
|---|
| 2025.10.10 | ₩85,726 | ₩86,727 | ₩85,192 | ₩85,326 | -0.47% | 3만 |
|---|