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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩85,081 | ₩85,909 | ₩84,761 | ₩85,442 | +0.42% | 63.7만 |
| 2026.09.28–2026.10.02 | ₩86,069 | ₩86,162 | ₩84,588 | ₩85,068 | -1.16% | 18.4만 |
| 2026.09.21–2026.09.25 | ₩86,402 | ₩86,869 | ₩86,069 | ₩86,069 | -0.39% | 35.8만 |
| 2026.09.14–2026.09.18 | ₩86,136 | ₩86,869 | ₩85,762 | ₩86,456 | +0.37% | 11.8만 |
| 2026.09.08–2026.09.11 | ₩86,282 | ₩86,749 | ₩86,029 | ₩86,616 | +0.39% | 11.7만 |
| 2026.08.31–2026.09.04 | ₩86,536 | ₩86,869 | ₩86,069 | ₩86,269 | -0.31% | 105.8만 |
| 2026.08.24–2026.08.28 | ₩86,296 | ₩86,856 | ₩86,136 | ₩86,789 | +0.57% | 27.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,603 |
| ₩86,603 |
| ₩86,136 |
| ₩86,269 |
| -0.39% |
| 13.4만 |
| 2026.08.10–2026.08.14 | ₩86,122 | ₩86,789 | ₩86,069 | ₩86,296 | +0.20% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,216 | ₩86,869 | ₩85,855 | ₩86,349 | +0.15% | 24만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,149 | ₩86,603 | ₩85,922 | ₩86,522 | +0.43% | 17.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩86,256 | ₩86,869 | ₩86,069 | ₩86,362 | +0.12% | 14.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩86,696 | ₩86,723 | ₩86,069 | ₩86,189 | -0.58% | 7.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩86,522 | ₩86,869 | ₩86,029 | ₩86,296 | -0.26% | 8.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩86,162 | ₩86,856 | ₩86,002 | ₩86,309 | +0.17% | 7.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,869 | ₩86,869 | ₩86,069 | ₩86,256 | -0.71% | 9.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩86,282 | ₩86,869 | ₩86,242 | ₩86,616 | +0.39% | 5.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩86,736 | ₩86,869 | ₩86,015 | ₩86,496 | -0.28% | 7.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩86,349 | ₩86,869 | ₩85,869 | ₩86,162 | -0.22% | 6.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,869 | ₩86,869 | ₩86,576 | ₩86,669 | -0.23% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,282 | ₩86,803 | ₩85,975 | ₩86,696 | +0.48% | 7.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,162 | ₩86,683 | ₩85,909 | ₩86,282 | +0.14% | 8만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,603 | ₩86,629 | ₩85,815 | ₩86,322 | -0.32% | 8만 |
|---|
| 2026.04.27–2026.05.01 | ₩86,723 | ₩86,803 | ₩85,882 | ₩86,376 | -0.40% | 9.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,603 | ₩86,736 | ₩85,829 | ₩86,696 | +0.11% | 14.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩86,162 | ₩86,576 | ₩85,815 | ₩86,456 | +0.34% | 4.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,682 | ₩87,003 | ₩84,067 | ₩85,548 | -0.16% | 2.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,868 | ₩85,682 | ₩84,067 | ₩85,188 | +0.38% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩85,268 | ₩85,709 | ₩84,401 | ₩84,414 | -1.00% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩85,095 | ₩85,655 | ₩84,347 | ₩85,228 | +0.16% | 4.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩85,121 | ₩85,802 | ₩84,588 | ₩84,588 | -0.63% | 4.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,348 | ₩85,895 | ₩84,908 | ₩84,961 | -0.45% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,349 | ₩86,563 | ₩85,548 | ₩85,588 | -0.88% | 4.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩85,815 | ₩86,683 | ₩85,802 | ₩86,216 | +0.47% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩86,229 | ₩86,643 | ₩85,802 | ₩85,802 | -0.50% | 5.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩86,456 | ₩87,723 | ₩85,735 | ₩86,216 | -0.28% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,804 | ₩88,030 | ₩86,176 | ₩86,869 | -1.06% | 5.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩86,416 | ₩87,470 | ₩86,256 | ₩86,509 | +0.11% | 3.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,082 | ₩86,616 | ₩86,002 | ₩86,603 | +0.60% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩85,935 | ₩88,004 | ₩85,442 | ₩85,775 | -0.19% | 18만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,682 | ₩85,989 | ₩85,402 | ₩85,989 | +0.36% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩86,189 | ₩87,203 | ₩84,908 | ₩85,508 | -0.79% | 4.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩85,989 | ₩86,015 | ₩85,402 | ₩85,922 | -0.08% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,895 | ₩86,883 | ₩85,668 | ₩85,975 | +0.09% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,482 | ₩86,149 | ₩85,388 | ₩86,149 | +0.78% | 6.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩85,295 | ₩86,589 | ₩85,068 | ₩86,002 | +0.83% | 11.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,455 | ₩85,735 | ₩85,028 | ₩85,482 | +0.03% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,442 | ₩85,909 | ₩84,521 | ₩85,562 | +0.14% | 15.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,856 | ₩86,856 | ₩84,241 | ₩85,268 | -1.83% | 10.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,549 | ₩86,869 | ₩86,082 | ₩86,843 | +0.34% | 8.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,149 | ₩86,389 | ₩85,642 | ₩86,069 | -0.09% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,641 | ₩86,696 | ₩84,067 | ₩86,376 | +2.05% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,695 | ₩86,696 | ₩85,161 | ₩85,295 | -0.47% | 3만 |
|---|