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 | ₩85,515 | ₩85,515 | ₩85,368 | ₩85,448 | -0.08% | 1만 |
| 2026.10.08 | ₩85,381 | ₩85,742 | ₩85,154 | ₩85,381 | 0.00% | 50.2만 |
| 2026.10.07 | ₩85,622 | ₩85,622 | ₩85,288 | ₩85,408 | -0.25% | 4.6만 |
| 2026.10.06 | ₩85,475 | ₩85,915 | ₩85,421 | ₩85,635 | +0.19% | 4.2만 |
| 2026.10.05 | ₩85,088 | ₩85,288 | ₩84,767 | ₩85,168 | +0.09% | 3.7만 |
| 2026.10.02 | ₩84,901 | ₩85,381 | ₩84,901 | ₩85,074 | +0.20% | 5.7만 |
| 2026.10.01 | ₩85,248 | ₩85,248 | ₩84,594 | ₩84,834 | -0.49% | 2.3만 |
| 2026.09.30 | ₩85,755 | ₩86,089 | ₩85,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,662 |
| -0.11% |
| 2.1만 |
| 2026.09.29 | ₩85,622 | ₩86,075 | ₩85,595 | ₩85,928 | +0.36% | 7.5만 |
|---|
| 2026.09.28 | ₩86,075 | ₩86,169 | ₩85,675 | ₩85,742 | -0.39% | 9천 |
|---|
| 2026.09.25 | ₩86,355 | ₩86,409 | ₩86,075 | ₩86,075 | -0.32% | 23.8만 |
|---|
| 2026.09.24 | ₩86,222 | ₩86,702 | ₩86,102 | ₩86,422 | +0.23% | 3.1만 |
|---|
| 2026.09.23 | ₩86,809 | ₩86,876 | ₩86,195 | ₩86,209 | -0.69% | 5.1만 |
|---|
| 2026.09.22 | ₩86,476 | ₩86,876 | ₩86,476 | ₩86,783 | +0.35% | 1.9만 |
|---|
| 2026.09.21 | ₩86,409 | ₩86,636 | ₩86,396 | ₩86,529 | +0.14% | 1.9만 |
|---|
| 2026.09.18 | ₩86,609 | ₩86,609 | ₩86,289 | ₩86,462 | -0.17% | 2.1만 |
|---|
| 2026.09.17 | ₩86,676 | ₩86,876 | ₩86,342 | ₩86,529 | -0.17% | 2.5만 |
|---|
| 2026.09.16 | ₩86,422 | ₩86,542 | ₩86,089 | ₩86,249 | -0.20% | 3.2만 |
|---|
| 2026.09.15 | ₩86,182 | ₩86,662 | ₩85,808 | ₩86,329 | +0.17% | 1.7만 |
|---|
| 2026.09.14 | ₩86,142 | ₩86,823 | ₩85,768 | ₩86,342 | +0.23% | 2.2만 |
|---|
| 2026.09.11 | ₩86,342 | ₩86,756 | ₩86,169 | ₩86,622 | +0.32% | 2.7만 |
|---|
| 2026.09.10 | ₩86,075 | ₩86,596 | ₩86,035 | ₩86,342 | +0.31% | 2.5만 |
|---|
| 2026.09.09 | ₩86,209 | ₩86,569 | ₩86,075 | ₩86,142 | -0.08% | 2.5만 |
|---|
| 2026.09.08 | ₩86,289 | ₩86,689 | ₩86,209 | ₩86,235 | -0.06% | 4만 |
|---|
| 2026.09.04 | ₩86,275 | ₩86,422 | ₩86,089 | ₩86,275 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩86,369 | ₩86,489 | ₩86,075 | ₩86,449 | +0.09% | 4.7만 |
|---|
| 2026.09.02 | ₩86,409 | ₩86,876 | ₩86,195 | ₩86,329 | -0.09% | 29.1만 |
|---|
| 2026.09.01 | ₩86,075 | ₩86,702 | ₩86,075 | ₩86,115 | +0.05% | 68.5만 |
|---|
| 2026.08.31 | ₩86,542 | ₩86,823 | ₩86,542 | ₩86,569 | +0.03% | 2.3만 |
|---|
| 2026.08.28 | ₩86,342 | ₩86,863 | ₩86,182 | ₩86,796 | +0.53% | 5.4만 |
|---|
| 2026.08.27 | ₩86,809 | ₩86,809 | ₩86,169 | ₩86,582 | -0.26% | 13.5만 |
|---|
| 2026.08.26 | ₩86,729 | ₩86,729 | ₩86,142 | ₩86,502 | -0.26% | 1.6만 |
|---|
| 2026.08.25 | ₩86,382 | ₩86,809 | ₩86,382 | ₩86,529 | +0.17% | 3만 |
|---|
| 2026.08.24 | ₩86,302 | ₩86,769 | ₩86,249 | ₩86,382 | +0.09% | 3.7만 |
|---|
| 2026.08.21 | ₩86,609 | ₩86,609 | ₩86,275 | ₩86,275 | -0.39% | 3만 |
|---|
| 2026.08.20 | ₩86,596 | ₩86,596 | ₩86,142 | ₩86,142 | -0.52% | 4.7만 |
|---|
| 2026.08.19 | ₩86,315 | ₩86,476 | ₩86,235 | ₩86,329 | +0.02% | 1.6만 |
|---|
| 2026.08.18 | ₩86,542 | ₩86,542 | ₩86,155 | ₩86,182 | -0.42% | 1.4만 |
|---|
| 2026.08.17 | ₩86,609 | ₩86,609 | ₩86,249 | ₩86,249 | -0.42% | 2.8만 |
|---|
| 2026.08.14 | ₩86,342 | ₩86,422 | ₩86,249 | ₩86,302 | -0.05% | 1.6만 |
|---|
| 2026.08.13 | ₩86,315 | ₩86,676 | ₩86,315 | ₩86,369 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩86,436 | ₩86,796 | ₩86,315 | ₩86,516 | +0.09% | 1.4만 |
|---|
| 2026.08.11 | ₩86,302 | ₩86,449 | ₩86,129 | ₩86,342 | +0.05% | 1.5만 |
|---|
| 2026.08.10 | ₩86,129 | ₩86,743 | ₩86,075 | ₩86,315 | +0.22% | 4만 |
|---|
| 2026.08.07 | ₩86,209 | ₩86,609 | ₩86,115 | ₩86,355 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩86,075 | ₩86,649 | ₩86,075 | ₩86,382 | +0.36% | 2.7만 |
|---|
| 2026.08.05 | ₩86,783 | ₩86,863 | ₩86,102 | ₩86,102 | -0.78% | 6.4만 |
|---|
| 2026.08.04 | ₩86,115 | ₩86,876 | ₩86,075 | ₩86,195 | +0.09% | 7.7만 |
|---|
| 2026.08.03 | ₩86,222 | ₩86,449 | ₩85,862 | ₩86,342 | +0.14% | 5.3만 |
|---|
| 2026.07.31 | ₩86,249 | ₩86,609 | ₩86,195 | ₩86,529 | +0.32% | 2.8만 |
|---|
| 2026.07.30 | ₩86,315 | ₩86,476 | ₩86,075 | ₩86,249 | -0.08% | 3만 |
|---|
| 2026.07.29 | ₩86,289 | ₩86,449 | ₩85,928 | ₩86,182 | -0.12% | 4.1만 |
|---|
| 2026.07.28 | ₩86,129 | ₩86,476 | ₩85,982 | ₩86,289 | +0.19% | 6.3만 |
|---|
| 2026.07.27 | ₩86,155 | ₩86,462 | ₩86,075 | ₩86,089 | -0.08% | 1.7만 |
|---|
| 2026.07.24 | ₩86,729 | ₩86,876 | ₩86,075 | ₩86,369 | -0.42% | 2.3만 |
|---|
| 2026.07.23 | ₩86,409 | ₩86,609 | ₩86,142 | ₩86,342 | -0.08% | 3.5만 |
|---|
| 2026.07.22 | ₩86,529 | ₩86,823 | ₩86,089 | ₩86,302 | -0.26% | 2.3만 |
|---|
| 2026.07.21 | ₩86,222 | ₩86,876 | ₩86,089 | ₩86,556 | +0.39% | 3.6만 |
|---|
| 2026.07.20 | ₩86,262 | ₩86,783 | ₩86,262 | ₩86,449 | +0.22% | 2.5만 |
|---|
| 2026.07.17 | ₩86,342 | ₩86,662 | ₩86,089 | ₩86,195 | -0.17% | 7.8천 |
|---|
| 2026.07.16 | ₩86,396 | ₩86,716 | ₩86,329 | ₩86,609 | +0.25% | 1.7만 |
|---|
| 2026.07.15 | ₩86,115 | ₩86,396 | ₩86,115 | ₩86,342 | +0.26% | 3.1천 |
|---|
| 2026.07.14 | ₩86,569 | ₩86,569 | ₩86,075 | ₩86,355 | -0.25% | 7.4천 |
|---|
| 2026.07.13 | ₩86,702 | ₩86,729 | ₩86,209 | ₩86,649 | -0.06% | 3.6만 |
|---|
| 2026.07.10 | ₩86,182 | ₩86,876 | ₩86,155 | ₩86,302 | +0.14% | 8.2천 |
|---|
| 2026.07.09 | ₩86,876 | ₩86,876 | ₩86,075 | ₩86,542 | -0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩86,556 | ₩86,743 | ₩86,089 | ₩86,115 | -0.51% | 2.5만 |
|---|
| 2026.07.07 | ₩86,876 | ₩86,876 | ₩86,235 | ₩86,476 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩86,529 | ₩86,876 | ₩86,035 | ₩86,355 | -0.20% | 3.1만 |
|---|
| 2026.07.02 | ₩86,182 | ₩86,489 | ₩86,075 | ₩86,315 | +0.15% | 1.6만 |
|---|
| 2026.07.01 | ₩86,662 | ₩86,863 | ₩86,009 | ₩86,155 | -0.59% | 1만 |
|---|
| 2026.06.30 | ₩86,542 | ₩86,796 | ₩86,195 | ₩86,582 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩86,169 | ₩86,382 | ₩86,115 | ₩86,209 | +0.05% | 3.2만 |
|---|
| 2026.06.26 | ₩86,289 | ₩86,449 | ₩86,075 | ₩86,262 | -0.03% | 2.2만 |
|---|
| 2026.06.25 | ₩86,876 | ₩86,876 | ₩86,182 | ₩86,449 | -0.49% | 2.2만 |
|---|
| 2026.06.24 | ₩86,609 | ₩86,823 | ₩86,222 | ₩86,542 | -0.08% | 2.2만 |
|---|
| 2026.06.23 | ₩86,876 | ₩86,876 | ₩86,622 | ₩86,836 | -0.05% | 1.6만 |
|---|
| 2026.06.22 | ₩86,876 | ₩86,876 | ₩86,542 | ₩86,783 | -0.11% | 1.1만 |
|---|
| 2026.06.18 | ₩86,743 | ₩86,876 | ₩86,489 | ₩86,622 | -0.14% | 2.3만 |
|---|
| 2026.06.17 | ₩86,502 | ₩86,743 | ₩86,249 | ₩86,569 | +0.08% | 9천 |
|---|
| 2026.06.16 | ₩86,556 | ₩86,743 | ₩86,329 | ₩86,529 | -0.03% | 1.4만 |
|---|
| 2026.06.15 | ₩86,289 | ₩86,676 | ₩86,289 | ₩86,422 | +0.15% | 9.2천 |
|---|
| 2026.06.12 | ₩86,649 | ₩86,649 | ₩86,235 | ₩86,502 | -0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩86,596 | ₩86,783 | ₩86,062 | ₩86,649 | +0.06% | 2.4만 |
|---|
| 2026.06.10 | ₩86,342 | ₩86,876 | ₩86,022 | ₩86,315 | -0.03% | 1.8만 |
|---|
| 2026.06.09 | ₩86,209 | ₩86,662 | ₩86,115 | ₩86,115 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩86,743 | ₩86,876 | ₩86,075 | ₩86,676 | -0.08% | 7.3천 |
|---|
| 2026.06.05 | ₩86,462 | ₩86,863 | ₩86,075 | ₩86,169 | -0.34% | 1.9만 |
|---|
| 2026.06.04 | ₩85,875 | ₩86,876 | ₩85,875 | ₩86,142 | +0.31% | 5.1천 |
|---|
| 2026.06.03 | ₩86,662 | ₩86,662 | ₩86,009 | ₩86,035 | -0.72% | 1.6만 |
|---|
| 2026.06.02 | ₩85,942 | ₩86,609 | ₩85,942 | ₩86,422 | +0.56% | 9.6천 |
|---|
| 2026.06.01 | ₩86,355 | ₩86,609 | ₩86,182 | ₩86,182 | -0.20% | 1.4만 |
|---|
| 2026.05.29 | ₩86,876 | ₩86,876 | ₩86,582 | ₩86,676 | -0.23% | 6천 |
|---|
| 2026.05.28 | ₩86,649 | ₩86,876 | ₩86,649 | ₩86,783 | +0.15% | 6천 |
|---|
| 2026.05.27 | ₩86,876 | ₩86,876 | ₩86,676 | ₩86,783 | -0.11% | 1.1만 |
|---|
| 2026.05.26 | ₩86,876 | ₩86,876 | ₩86,622 | ₩86,876 | 0.00% | 2.5만 |
|---|
| 2026.05.22 | ₩86,449 | ₩86,809 | ₩86,129 | ₩86,702 | +0.29% | 1.6만 |
|---|
| 2026.05.21 | ₩86,129 | ₩86,809 | ₩86,129 | ₩86,235 | +0.12% | 9.5천 |
|---|
| 2026.05.20 | ₩86,355 | ₩86,743 | ₩86,102 | ₩86,743 | +0.45% | 7천 |
|---|
| 2026.05.19 | ₩86,089 | ₩86,542 | ₩85,982 | ₩86,035 | -0.06% | 1.7만 |
|---|
| 2026.05.18 | ₩86,289 | ₩86,729 | ₩86,075 | ₩86,115 | -0.20% | 2.5만 |
|---|
| 2026.05.15 | ₩86,422 | ₩86,662 | ₩86,275 | ₩86,289 | -0.15% | 2.8만 |
|---|
| 2026.05.14 | ₩86,209 | ₩86,689 | ₩86,209 | ₩86,409 | +0.23% | 1.9만 |
|---|
| 2026.05.13 | ₩86,289 | ₩86,622 | ₩85,955 | ₩86,209 | -0.09% | 1.9만 |
|---|
| 2026.05.12 | ₩86,289 | ₩86,582 | ₩86,209 | ₩86,329 | +0.05% | 7.9천 |
|---|
| 2026.05.11 | ₩86,169 | ₩86,649 | ₩85,915 | ₩86,315 | +0.17% | 6.4천 |
|---|
| 2026.05.08 | ₩86,182 | ₩86,409 | ₩86,062 | ₩86,329 | +0.17% | 5.5천 |
|---|
| 2026.05.07 | ₩86,556 | ₩86,556 | ₩85,848 | ₩86,209 | -0.40% | 1만 |
|---|
| 2026.05.06 | ₩86,502 | ₩86,636 | ₩85,928 | ₩86,315 | -0.22% | 2.4만 |
|---|
| 2026.05.05 | ₩85,822 | ₩86,529 | ₩85,822 | ₩86,075 | +0.30% | 2.7만 |
|---|
| 2026.05.04 | ₩86,609 | ₩86,609 | ₩86,102 | ₩86,329 | -0.32% | 1.4만 |
|---|
| 2026.05.01 | ₩86,422 | ₩86,676 | ₩85,888 | ₩86,382 | -0.05% | 4.5만 |
|---|
| 2026.04.30 | ₩86,756 | ₩86,809 | ₩86,422 | ₩86,569 | -0.22% | 1.1만 |
|---|
| 2026.04.29 | ₩86,382 | ₩86,769 | ₩86,209 | ₩86,409 | +0.03% | 9.5천 |
|---|
| 2026.04.28 | ₩86,355 | ₩86,716 | ₩86,195 | ₩86,195 | -0.19% | 9.4천 |
|---|
| 2026.04.27 | ₩86,729 | ₩86,783 | ₩86,009 | ₩86,783 | +0.06% | 2.2만 |
|---|
| 2026.04.24 | ₩86,743 | ₩86,743 | ₩86,075 | ₩86,702 | -0.05% | 1.5만 |
|---|
| 2026.04.23 | ₩86,596 | ₩86,743 | ₩85,835 | ₩86,569 | -0.03% | 9.7만 |
|---|
| 2026.04.22 | ₩86,622 | ₩86,689 | ₩86,342 | ₩86,582 | -0.05% | 1.7만 |
|---|
| 2026.04.21 | ₩86,289 | ₩86,609 | ₩86,195 | ₩86,502 | +0.25% | 5.5천 |
|---|
| 2026.04.20 | ₩86,609 | ₩86,636 | ₩85,955 | ₩86,262 | -0.40% | 1.2만 |
|---|
| 2026.04.17 | ₩85,875 | ₩86,476 | ₩85,848 | ₩86,462 | +0.68% | 5.9천 |
|---|
| 2026.04.16 | ₩86,556 | ₩86,582 | ₩85,942 | ₩86,275 | -0.32% | 1.7만 |
|---|
| 2026.04.15 | ₩86,516 | ₩86,516 | ₩85,848 | ₩86,142 | -0.43% | 8.4천 |
|---|
| 2026.04.14 | ₩86,436 | ₩86,489 | ₩85,888 | ₩86,209 | -0.26% | 4.3천 |
|---|
| 2026.04.13 | ₩86,169 | ₩86,169 | ₩85,822 | ₩85,995 | -0.20% | 5.2천 |
|---|
| 2026.04.10 | ₩86,409 | ₩86,409 | ₩85,408 | ₩85,555 | -0.99% | 3.4천 |
|---|
| 2026.04.09 | ₩85,181 | ₩86,569 | ₩85,074 | ₩85,702 | +0.61% | 4.4천 |
|---|
| 2026.04.08 | ₩86,449 | ₩87,009 | ₩84,074 | ₩85,541 | -1.05% | 8.3천 |
|---|
| 2026.04.07 | ₩85,408 | ₩86,222 | ₩84,807 | ₩86,222 | +0.95% | 3.9천 |
|---|
| 2026.04.06 | ₩85,688 | ₩85,808 | ₩85,168 | ₩85,475 | -0.25% | 5.6천 |
|---|
| 2026.04.02 | ₩85,301 | ₩85,341 | ₩84,848 | ₩85,194 | -0.13% | 5.8천 |
|---|
| 2026.04.01 | ₩85,688 | ₩85,688 | ₩84,074 | ₩85,181 | -0.59% | 6.9천 |
|---|
| 2026.03.31 | ₩84,834 | ₩85,541 | ₩84,621 | ₩85,034 | +0.24% | 7.1천 |
|---|
| 2026.03.30 | ₩84,874 | ₩84,914 | ₩84,154 | ₩84,701 | -0.20% | 1.8만 |
|---|
| 2026.03.27 | ₩85,141 | ₩85,141 | ₩84,407 | ₩84,420 | -0.85% | 7.8천 |
|---|
| 2026.03.26 | ₩85,208 | ₩85,435 | ₩84,861 | ₩84,874 | -0.39% | 8.4천 |
|---|
| 2026.03.25 | ₩85,622 | ₩85,622 | ₩85,088 | ₩85,114 | -0.59% | 3.2천 |
|---|
| 2026.03.24 | ₩85,061 | ₩85,395 | ₩84,914 | ₩85,288 | +0.27% | 4.5천 |
|---|
| 2026.03.23 | ₩85,275 | ₩85,715 | ₩85,141 | ₩85,568 | +0.34% | 9.3천 |
|---|
| 2026.03.20 | ₩85,061 | ₩85,662 | ₩84,914 | ₩85,235 | +0.20% | 1.5만 |
|---|
| 2026.03.19 | ₩84,354 | ₩85,328 | ₩84,354 | ₩84,661 | +0.36% | 3.2천 |
|---|
| 2026.03.18 | ₩85,355 | ₩85,515 | ₩85,128 | ₩85,141 | -0.25% | 8.2천 |
|---|
| 2026.03.17 | ₩85,581 | ₩85,581 | ₩84,981 | ₩85,488 | -0.11% | 8천 |
|---|
| 2026.03.16 | ₩85,101 | ₩85,421 | ₩84,861 | ₩85,194 | +0.11% | 1.5만 |
|---|
| 2026.03.13 | ₩85,261 | ₩85,341 | ₩84,594 | ₩84,594 | -0.78% | 9.4천 |
|---|
| 2026.03.12 | ₩85,675 | ₩85,675 | ₩84,888 | ₩85,261 | -0.48% | 6.4천 |
|---|
| 2026.03.11 | ₩85,755 | ₩85,755 | ₩85,275 | ₩85,381 | -0.44% | 3.6천 |
|---|
| 2026.03.10 | ₩84,888 | ₩85,808 | ₩84,888 | ₩85,555 | +0.79% | 5.5천 |
|---|
| 2026.03.09 | ₩85,128 | ₩85,581 | ₩85,021 | ₩85,475 | +0.41% | 2만 |
|---|
| 2026.03.06 | ₩85,595 | ₩85,768 | ₩84,914 | ₩84,968 | -0.73% | 1.2만 |
|---|
| 2026.03.05 | ₩85,848 | ₩85,902 | ₩85,315 | ₩85,782 | -0.08% | 7.9천 |
|---|
| 2026.03.04 | ₩85,822 | ₩85,822 | ₩85,315 | ₩85,341 | -0.56% | 1.3만 |
|---|
| 2026.03.03 | ₩85,581 | ₩85,581 | ₩85,074 | ₩85,074 | -0.59% | 9천 |
|---|
| 2026.03.02 | ₩85,355 | ₩85,541 | ₩85,181 | ₩85,355 | 0.00% | 9.3천 |
|---|
| 2026.02.27 | ₩85,675 | ₩85,928 | ₩85,555 | ₩85,595 | -0.09% | 9천 |
|---|
| 2026.02.26 | ₩86,022 | ₩86,489 | ₩85,902 | ₩85,955 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩86,396 | ₩86,569 | ₩85,995 | ₩86,195 | -0.23% | 1만 |
|---|
| 2026.02.24 | ₩86,009 | ₩86,262 | ₩85,808 | ₩85,942 | -0.08% | 7천 |
|---|
| 2026.02.23 | ₩86,355 | ₩86,436 | ₩85,862 | ₩86,195 | -0.19% | 8.7천 |
|---|
| 2026.02.20 | ₩86,342 | ₩86,502 | ₩86,182 | ₩86,222 | -0.14% | 1만 |
|---|
| 2026.02.19 | ₩86,489 | ₩86,489 | ₩86,115 | ₩86,436 | -0.06% | 1.5만 |
|---|
| 2026.02.18 | ₩86,502 | ₩86,502 | ₩86,075 | ₩86,169 | -0.39% | 1.9만 |
|---|
| 2026.02.17 | ₩85,822 | ₩86,689 | ₩85,808 | ₩86,209 | +0.45% | 3만 |
|---|
| 2026.02.13 | ₩86,035 | ₩86,155 | ₩85,808 | ₩85,808 | -0.26% | 8.6천 |
|---|
| 2026.02.12 | ₩86,502 | ₩86,502 | ₩85,968 | ₩85,968 | -0.62% | 9.9천 |
|---|
| 2026.02.11 | ₩86,476 | ₩86,649 | ₩86,209 | ₩86,422 | -0.06% | 1.7만 |
|---|
| 2026.02.10 | ₩86,476 | ₩86,556 | ₩86,195 | ₩86,195 | -0.32% | 7.7천 |
|---|
| 2026.02.09 | ₩86,235 | ₩86,596 | ₩86,222 | ₩86,596 | +0.42% | 9천 |
|---|
| 2026.02.06 | ₩86,302 | ₩86,476 | ₩86,182 | ₩86,222 | -0.09% | 8.8천 |
|---|
| 2026.02.05 | ₩86,049 | ₩86,315 | ₩85,742 | ₩85,902 | -0.17% | 1.9만 |
|---|
| 2026.02.04 | ₩86,302 | ₩86,582 | ₩86,275 | ₩86,275 | -0.03% | 7.4천 |
|---|
| 2026.02.03 | ₩86,823 | ₩86,903 | ₩86,315 | ₩86,622 | -0.23% | 1.7만 |
|---|
| 2026.02.02 | ₩86,462 | ₩87,730 | ₩86,302 | ₩86,396 | -0.08% | 8.6천 |
|---|
| 2026.01.30 | ₩87,063 | ₩87,156 | ₩86,422 | ₩86,876 | -0.21% | 8.8천 |
|---|
| 2026.01.29 | ₩86,596 | ₩87,263 | ₩86,436 | ₩86,649 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩86,836 | ₩87,049 | ₩86,569 | ₩86,569 | -0.31% | 8.5천 |
|---|
| 2026.01.27 | ₩86,716 | ₩87,063 | ₩86,716 | ₩87,063 | +0.40% | 1.4만 |
|---|
| 2026.01.26 | ₩87,810 | ₩88,037 | ₩86,182 | ₩86,636 | -1.34% | 9.6천 |
|---|
| 2026.01.23 | ₩86,542 | ₩87,476 | ₩86,262 | ₩86,516 | -0.03% | 7.9천 |
|---|
| 2026.01.22 | ₩86,729 | ₩87,196 | ₩86,729 | ₩86,743 | +0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩86,569 | ₩86,929 | ₩86,449 | ₩86,929 | +0.42% | 8.9천 |
|---|
| 2026.01.20 | ₩86,422 | ₩86,662 | ₩86,369 | ₩86,662 | +0.28% | 1.6만 |
|---|
| 2026.01.16 | ₩86,622 | ₩86,622 | ₩86,382 | ₩86,609 | -0.02% | 4.6천 |
|---|
| 2026.01.15 | ₩86,489 | ₩86,529 | ₩86,275 | ₩86,422 | -0.08% | 2.4천 |
|---|
| 2026.01.14 | ₩86,275 | ₩86,369 | ₩86,035 | ₩86,262 | -0.02% | 5.3천 |
|---|
| 2026.01.13 | ₩86,489 | ₩86,489 | ₩86,049 | ₩86,436 | -0.06% | 8.9천 |
|---|
| 2026.01.12 | ₩86,089 | ₩86,396 | ₩86,009 | ₩86,222 | +0.16% | 5.4천 |
|---|
| 2026.01.09 | ₩87,236 | ₩88,010 | ₩85,541 | ₩85,782 | -1.67% | 4.8만 |
|---|
| 2026.01.08 | ₩87,130 | ₩88,010 | ₩85,475 | ₩86,075 | -1.21% | 7.8천 |
|---|
| 2026.01.07 | ₩85,541 | ₩87,316 | ₩85,475 | ₩86,569 | +1.20% | 1.1만 |
|---|
| 2026.01.06 | ₩86,249 | ₩86,729 | ₩85,448 | ₩85,448 | -0.93% | 5.6만 |
|---|
| 2026.01.05 | ₩85,942 | ₩86,235 | ₩85,622 | ₩86,102 | +0.19% | 5.7만 |
|---|
| 2026.01.02 | ₩85,942 | ₩85,995 | ₩85,675 | ₩85,995 | +0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩85,928 | ₩85,968 | ₩85,688 | ₩85,942 | +0.02% | 8.1천 |
|---|
| 2025.12.30 | ₩85,822 | ₩85,835 | ₩85,581 | ₩85,835 | +0.02% | 4.8천 |
|---|
| 2025.12.29 | ₩85,688 | ₩85,795 | ₩85,408 | ₩85,675 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩86,222 | ₩86,222 | ₩84,914 | ₩85,515 | -0.82% | 2.4만 |
|---|
| 2025.12.24 | ₩86,115 | ₩86,542 | ₩86,115 | ₩86,222 | +0.12% | 2.6천 |
|---|
| 2025.12.23 | ₩86,609 | ₩87,210 | ₩86,075 | ₩86,075 | -0.62% | 7.5천 |
|---|
| 2025.12.22 | ₩86,195 | ₩86,195 | ₩85,755 | ₩85,862 | -0.39% | 1.3만 |
|---|
| 2025.12.19 | ₩86,022 | ₩86,022 | ₩85,608 | ₩85,928 | -0.11% | 7.3천 |
|---|
| 2025.12.18 | ₩85,622 | ₩85,768 | ₩85,475 | ₩85,675 | +0.06% | 2.4만 |
|---|
| 2025.12.17 | ₩85,702 | ₩85,702 | ₩85,408 | ₩85,702 | 0.00% | 5.2천 |
|---|
| 2025.12.16 | ₩85,702 | ₩85,888 | ₩85,702 | ₩85,888 | +0.22% | 3.1천 |
|---|
| 2025.12.15 | ₩85,995 | ₩85,995 | ₩85,715 | ₩85,835 | -0.19% | 7.1천 |
|---|
| 2025.12.12 | ₩85,782 | ₩86,075 | ₩85,782 | ₩85,982 | +0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩85,928 | ₩86,022 | ₩85,675 | ₩85,942 | +0.02% | 9.1천 |
|---|
| 2025.12.10 | ₩86,889 | ₩86,889 | ₩85,675 | ₩86,049 | -0.97% | 7.2천 |
|---|
| 2025.12.09 | ₩86,089 | ₩86,142 | ₩85,768 | ₩86,129 | +0.05% | 5.4천 |
|---|
| 2025.12.08 | ₩85,902 | ₩86,102 | ₩85,782 | ₩85,888 | -0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩86,022 | ₩86,155 | ₩85,728 | ₩86,155 | +0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩85,702 | ₩85,982 | ₩85,568 | ₩85,982 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩85,795 | ₩85,848 | ₩85,395 | ₩85,848 | +0.06% | 1.3만 |
|---|
| 2025.12.02 | ₩85,488 | ₩85,808 | ₩85,435 | ₩85,488 | 0.00% | 2.3만 |
|---|
| 2025.12.01 | ₩85,488 | ₩85,848 | ₩85,408 | ₩85,835 | +0.41% | 1.1만 |
|---|
| 2025.11.28 | ₩85,581 | ₩86,075 | ₩85,581 | ₩86,009 | +0.50% | 3.7천 |
|---|
| 2025.11.26 | ₩85,768 | ₩86,596 | ₩85,515 | ₩85,581 | -0.22% | 4.6천 |
|---|
| 2025.11.25 | ₩85,381 | ₩85,968 | ₩85,074 | ₩85,835 | +0.53% | 7.2만 |
|---|
| 2025.11.24 | ₩85,301 | ₩85,888 | ₩85,074 | ₩85,782 | +0.56% | 3.9만 |
|---|
| 2025.11.21 | ₩85,275 | ₩85,555 | ₩85,275 | ₩85,488 | +0.25% | 3.6천 |
|---|
| 2025.11.20 | ₩85,555 | ₩85,742 | ₩85,341 | ₩85,408 | -0.17% | 5.5천 |
|---|
| 2025.11.19 | ₩85,622 | ₩85,715 | ₩85,315 | ₩85,635 | +0.02% | 4.7천 |
|---|
| 2025.11.18 | ₩85,088 | ₩85,555 | ₩85,034 | ₩85,355 | +0.31% | 1.5만 |
|---|
| 2025.11.17 | ₩85,461 | ₩85,568 | ₩85,288 | ₩85,328 | -0.16% | 6.8천 |
|---|
| 2025.11.14 | ₩85,475 | ₩85,808 | ₩85,101 | ₩85,568 | +0.11% | 1.4만 |
|---|
| 2025.11.13 | ₩85,742 | ₩85,742 | ₩84,527 | ₩85,488 | -0.30% | 1.8만 |
|---|
| 2025.11.12 | ₩85,475 | ₩85,742 | ₩85,341 | ₩85,528 | +0.06% | 3.2만 |
|---|
| 2025.11.11 | ₩85,555 | ₩85,875 | ₩85,301 | ₩85,488 | -0.08% | 6.8만 |
|---|
| 2025.11.10 | ₩85,448 | ₩85,915 | ₩85,435 | ₩85,581 | +0.16% | 2.1만 |
|---|
| 2025.11.07 | ₩85,328 | ₩85,568 | ₩85,088 | ₩85,275 | -0.06% | 1.3만 |
|---|
| 2025.11.06 | ₩85,448 | ₩85,688 | ₩84,247 | ₩85,528 | +0.09% | 2.5만 |
|---|
| 2025.11.05 | ₩85,341 | ₩85,848 | ₩85,341 | ₩85,488 | +0.17% | 2.5만 |
|---|
| 2025.11.04 | ₩85,702 | ₩86,169 | ₩85,141 | ₩85,328 | -0.44% | 2만 |
|---|
| 2025.11.03 | ₩86,863 | ₩86,863 | ₩85,622 | ₩85,622 | -1.43% | 1.8만 |
|---|
| 2025.10.31 | ₩86,155 | ₩86,876 | ₩86,089 | ₩86,849 | +0.81% | 4.1만 |
|---|
| 2025.10.30 | ₩86,689 | ₩86,689 | ₩86,235 | ₩86,275 | -0.48% | 2.2만 |
|---|
| 2025.10.29 | ₩86,542 | ₩86,542 | ₩86,262 | ₩86,382 | -0.19% | 7.2천 |
|---|
| 2025.10.28 | ₩86,436 | ₩86,582 | ₩86,235 | ₩86,382 | -0.06% | 2.8천 |
|---|
| 2025.10.27 | ₩86,556 | ₩86,556 | ₩86,249 | ₩86,489 | -0.08% | 9천 |
|---|
| 2025.10.24 | ₩86,235 | ₩86,396 | ₩85,928 | ₩86,075 | -0.19% | 8.6천 |
|---|
| 2025.10.23 | ₩85,648 | ₩86,102 | ₩85,648 | ₩85,875 | +0.26% | 7.4천 |
|---|
| 2025.10.22 | ₩86,022 | ₩86,115 | ₩85,702 | ₩85,822 | -0.23% | 5.6천 |
|---|
| 2025.10.21 | ₩86,209 | ₩86,209 | ₩85,835 | ₩85,902 | -0.36% | 8.6천 |
|---|
| 2025.10.20 | ₩86,155 | ₩86,209 | ₩85,835 | ₩86,049 | -0.12% | 8.9천 |
|---|
| 2025.10.17 | ₩86,009 | ₩86,702 | ₩84,968 | ₩86,382 | +0.43% | 1.6만 |
|---|
| 2025.10.16 | ₩85,995 | ₩86,142 | ₩85,675 | ₩85,688 | -0.36% | 1만 |
|---|
| 2025.10.15 | ₩86,329 | ₩86,702 | ₩84,127 | ₩86,342 | +0.02% | 1.2만 |
|---|
| 2025.10.14 | ₩85,515 | ₩86,702 | ₩85,515 | ₩85,835 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩84,647 | ₩86,382 | ₩84,074 | ₩85,568 | +1.09% | 2.1만 |
|---|
| 2025.10.10 | ₩85,702 | ₩86,702 | ₩85,168 | ₩85,301 | -0.47% | 3만 |
|---|