시장 데이터를 불러오는 중
전체 종목
ProShares Investment Grade-Interest Rate Hedged 과거 주가
ProShares Investment Grade-Interest Rate Hedged · IGHG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Investment Grade-Interest Rate Hedged · IGHG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,261 | ₩104,368 | ₩104,047 | ₩104,154 | -0.10% | 8.5만 |
| 2026.10.08 | ₩104,529 | ₩104,529 | ₩104,100 | ₩104,221 | -0.30% | 1.3만 |
| 2026.10.07 | ₩104,368 | ₩104,462 | ₩104,141 | ₩104,449 | +0.08% | 4만 |
| 2026.10.06 | ₩104,208 | ₩104,382 | ₩104,154 | ₩104,382 | +0.17% | 2.9만 |
| 2026.10.05 | ₩103,819 | ₩104,194 | ₩103,765 | ₩104,194 | +0.36% | 4.7만 |
| 2026.10.02 | ₩104,127 | ₩104,127 | ₩103,685 | ₩103,845 | -0.27% | 1.2만 |
| 2026.10.01 | ₩103,953 | ₩103,980 | ₩102,934 | ₩103,926 | -0.03% | 2.1만 |
| 2026.09.30 | ₩104,181 | ₩104,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,248 |
| +0.06% |
| 1.6만 |
| 2026.09.29 | ₩104,020 | ₩104,288 | ₩103,993 | ₩104,127 | +0.10% | 1.6만 |
|---|
| 2026.09.28 | ₩104,154 | ₩104,342 | ₩103,926 | ₩104,100 | -0.05% | 5.6천 |
|---|
| 2026.09.25 | ₩104,087 | ₩104,355 | ₩104,073 | ₩104,073 | -0.01% | 3.3만 |
|---|
| 2026.09.24 | ₩104,208 | ₩104,489 | ₩104,208 | ₩104,409 | +0.19% | 2.1만 |
|---|
| 2026.09.23 | ₩104,489 | ₩104,596 | ₩104,355 | ₩104,462 | -0.03% | 3.7만 |
|---|
| 2026.09.22 | ₩104,355 | ₩104,677 | ₩104,355 | ₩104,610 | +0.24% | 1.8만 |
|---|
| 2026.09.21 | ₩104,704 | ₩104,704 | ₩104,516 | ₩104,570 | -0.13% | 2.2만 |
|---|
| 2026.09.18 | ₩104,798 | ₩104,798 | ₩104,382 | ₩104,677 | -0.12% | 2.7만 |
|---|
| 2026.09.17 | ₩104,637 | ₩104,637 | ₩104,382 | ₩104,610 | -0.03% | 4.6만 |
|---|
| 2026.09.16 | ₩104,476 | ₩104,623 | ₩104,194 | ₩104,422 | -0.05% | 1.9만 |
|---|
| 2026.09.15 | ₩104,315 | ₩104,382 | ₩104,033 | ₩104,194 | -0.12% | 2.8만 |
|---|
| 2026.09.14 | ₩104,248 | ₩104,248 | ₩104,047 | ₩104,087 | -0.15% | 2.4만 |
|---|
| 2026.09.11 | ₩104,221 | ₩104,449 | ₩104,047 | ₩104,208 | -0.01% | 1.1만 |
|---|
| 2026.09.10 | ₩104,167 | ₩104,275 | ₩104,060 | ₩104,141 | -0.03% | 24.1만 |
|---|
| 2026.09.09 | ₩103,845 | ₩104,248 | ₩103,845 | ₩104,248 | +0.39% | 1.6만 |
|---|
| 2026.09.08 | ₩104,449 | ₩104,449 | ₩103,939 | ₩104,194 | -0.24% | 1.2만 |
|---|
| 2026.09.04 | ₩104,489 | ₩104,489 | ₩103,913 | ₩104,033 | -0.44% | 7.5천 |
|---|
| 2026.09.03 | ₩104,020 | ₩104,047 | ₩103,926 | ₩103,966 | -0.05% | 1.8만 |
|---|
| 2026.09.02 | ₩104,020 | ₩104,047 | ₩103,939 | ₩103,993 | -0.03% | 2.9만 |
|---|
| 2026.09.01 | ₩104,114 | ₩104,141 | ₩103,886 | ₩103,953 | -0.15% | 2만 |
|---|
| 2026.08.31 | ₩104,583 | ₩104,623 | ₩104,516 | ₩104,623 | +0.04% | 5.5만 |
|---|
| 2026.08.28 | ₩105,696 | ₩105,696 | ₩104,449 | ₩104,543 | -1.09% | 1.5만 |
|---|
| 2026.08.27 | ₩104,462 | ₩104,610 | ₩104,395 | ₩104,610 | +0.14% | 2.4만 |
|---|
| 2026.08.26 | ₩104,449 | ₩104,543 | ₩104,436 | ₩104,503 | +0.05% | 6.3천 |
|---|
| 2026.08.25 | ₩104,301 | ₩104,449 | ₩104,301 | ₩104,409 | +0.10% | 2.5만 |
|---|
| 2026.08.24 | ₩104,275 | ₩104,315 | ₩104,167 | ₩104,301 | +0.03% | 1.4만 |
|---|
| 2026.08.21 | ₩104,020 | ₩104,368 | ₩104,020 | ₩104,355 | +0.32% | 1.9만 |
|---|
| 2026.08.20 | ₩104,060 | ₩104,261 | ₩104,060 | ₩104,194 | +0.13% | 2.2만 |
|---|
| 2026.08.19 | ₩104,208 | ₩104,301 | ₩104,100 | ₩104,248 | +0.04% | 7.6만 |
|---|
| 2026.08.18 | ₩104,208 | ₩104,328 | ₩104,087 | ₩104,248 | +0.04% | 6.7만 |
|---|
| 2026.08.17 | ₩104,194 | ₩104,368 | ₩104,194 | ₩104,248 | +0.05% | 9.1천 |
|---|
| 2026.08.14 | ₩106,635 | ₩106,635 | ₩104,328 | ₩104,449 | -2.05% | 2.3만 |
|---|
| 2026.08.13 | ₩104,436 | ₩104,503 | ₩104,368 | ₩104,449 | +0.01% | 1.1만 |
|---|
| 2026.08.12 | ₩104,462 | ₩104,462 | ₩104,315 | ₩104,436 | -0.03% | 1.3만 |
|---|
| 2026.08.11 | ₩104,261 | ₩104,462 | ₩104,261 | ₩104,382 | +0.12% | 2.5만 |
|---|
| 2026.08.10 | ₩104,529 | ₩104,570 | ₩104,355 | ₩104,436 | -0.09% | 1.4만 |
|---|
| 2026.08.07 | ₩104,596 | ₩104,637 | ₩104,436 | ₩104,503 | -0.09% | 1.4만 |
|---|
| 2026.08.06 | ₩104,368 | ₩104,583 | ₩104,288 | ₩104,556 | +0.18% | 3.4만 |
|---|
| 2026.08.05 | ₩104,395 | ₩104,677 | ₩104,395 | ₩104,570 | +0.17% | 2.4만 |
|---|
| 2026.08.04 | ₩104,543 | ₩104,650 | ₩104,436 | ₩104,610 | +0.06% | 3.3만 |
|---|
| 2026.08.03 | ₩104,462 | ₩104,503 | ₩104,328 | ₩104,422 | -0.04% | 7.6천 |
|---|
| 2026.07.31 | ₩104,838 | ₩104,838 | ₩104,596 | ₩104,757 | -0.08% | 1.1만 |
|---|
| 2026.07.30 | ₩104,583 | ₩104,663 | ₩104,529 | ₩104,583 | 0.00% | 8.7천 |
|---|
| 2026.07.29 | ₩104,033 | ₩104,382 | ₩104,033 | ₩104,382 | +0.34% | 1.4만 |
|---|
| 2026.07.28 | ₩104,181 | ₩104,328 | ₩104,127 | ₩104,288 | +0.10% | 1.9만 |
|---|
| 2026.07.27 | ₩104,436 | ₩104,436 | ₩104,154 | ₩104,154 | -0.27% | 2.3만 |
|---|
| 2026.07.24 | ₩104,221 | ₩104,409 | ₩104,221 | ₩104,328 | +0.10% | 2.5만 |
|---|
| 2026.07.23 | ₩104,462 | ₩104,476 | ₩104,328 | ₩104,342 | -0.12% | 1.4만 |
|---|
| 2026.07.22 | ₩104,382 | ₩104,583 | ₩104,382 | ₩104,583 | +0.19% | 1.4만 |
|---|
| 2026.07.21 | ₩104,503 | ₩104,556 | ₩104,436 | ₩104,543 | +0.04% | 1.2만 |
|---|
| 2026.07.20 | ₩104,596 | ₩104,610 | ₩104,476 | ₩104,556 | -0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩104,462 | ₩104,529 | ₩104,288 | ₩104,503 | +0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩104,704 | ₩104,771 | ₩104,623 | ₩104,623 | -0.08% | 6.8천 |
|---|
| 2026.07.15 | ₩104,516 | ₩104,650 | ₩104,395 | ₩104,570 | +0.05% | 1.8만 |
|---|
| 2026.07.14 | ₩104,368 | ₩104,516 | ₩104,154 | ₩104,503 | +0.13% | 9.2천 |
|---|
| 2026.07.13 | ₩104,690 | ₩104,744 | ₩104,422 | ₩104,436 | -0.24% | 2.1만 |
|---|
| 2026.07.10 | ₩104,610 | ₩104,704 | ₩104,596 | ₩104,637 | +0.03% | 1.4만 |
|---|
| 2026.07.09 | ₩104,891 | ₩104,918 | ₩104,771 | ₩104,811 | -0.08% | 1.9만 |
|---|
| 2026.07.08 | ₩104,985 | ₩104,985 | ₩104,704 | ₩104,838 | -0.14% | 3.1만 |
|---|
| 2026.07.07 | ₩104,623 | ₩104,784 | ₩104,623 | ₩104,771 | +0.14% | 1.2만 |
|---|
| 2026.07.06 | ₩105,093 | ₩105,093 | ₩104,798 | ₩104,945 | -0.14% | 1.2만 |
|---|
| 2026.07.02 | ₩104,865 | ₩104,932 | ₩104,771 | ₩104,824 | -0.04% | 4.1천 |
|---|
| 2026.07.01 | ₩105,307 | ₩105,307 | ₩104,596 | ₩104,731 | -0.55% | 1.5만 |
|---|
| 2026.06.30 | ₩104,798 | ₩105,093 | ₩104,798 | ₩105,039 | +0.23% | 1.2만 |
|---|
| 2026.06.29 | ₩104,972 | ₩105,026 | ₩104,851 | ₩105,026 | +0.05% | 6.9만 |
|---|
| 2026.06.26 | ₩104,851 | ₩104,891 | ₩104,784 | ₩104,838 | -0.01% | 1.3만 |
|---|
| 2026.06.25 | ₩104,865 | ₩104,972 | ₩104,690 | ₩104,972 | +0.10% | 1.2만 |
|---|
| 2026.06.24 | ₩105,066 | ₩105,066 | ₩104,865 | ₩104,891 | -0.17% | 2만 |
|---|
| 2026.06.23 | ₩105,052 | ₩105,186 | ₩105,052 | ₩105,119 | +0.06% | 8.3천 |
|---|
| 2026.06.22 | ₩104,891 | ₩105,267 | ₩104,891 | ₩105,079 | +0.18% | 4.7천 |
|---|
| 2026.06.18 | ₩105,106 | ₩105,106 | ₩104,905 | ₩104,999 | -0.10% | 1.3만 |
|---|
| 2026.06.17 | ₩105,066 | ₩105,093 | ₩104,851 | ₩105,079 | +0.01% | 2.7만 |
|---|
| 2026.06.16 | ₩105,173 | ₩105,173 | ₩105,012 | ₩105,026 | -0.14% | 3.1만 |
|---|
| 2026.06.15 | ₩105,200 | ₩105,441 | ₩105,186 | ₩105,254 | +0.05% | 7.6만 |
|---|
| 2026.06.12 | ₩105,106 | ₩105,361 | ₩104,878 | ₩105,347 | +0.23% | 1.6만 |
|---|
| 2026.06.11 | ₩105,173 | ₩105,173 | ₩105,026 | ₩105,119 | -0.05% | 1.2만 |
|---|
| 2026.06.10 | ₩105,173 | ₩105,173 | ₩105,026 | ₩105,079 | -0.09% | 1.4만 |
|---|
| 2026.06.09 | ₩104,891 | ₩105,334 | ₩104,891 | ₩104,999 | +0.10% | 1.8만 |
|---|
| 2026.06.08 | ₩105,213 | ₩105,267 | ₩105,066 | ₩105,133 | -0.08% | 2.6만 |
|---|
| 2026.06.05 | ₩105,321 | ₩105,321 | ₩105,052 | ₩105,052 | -0.25% | 1.1만 |
|---|
| 2026.06.04 | ₩106,286 | ₩106,286 | ₩105,133 | ₩105,334 | -0.90% | 2.4만 |
|---|
| 2026.06.03 | ₩105,776 | ₩105,776 | ₩105,039 | ₩105,173 | -0.57% | 1.4만 |
|---|
| 2026.06.02 | ₩105,160 | ₩105,307 | ₩105,052 | ₩105,119 | -0.04% | 7.2천 |
|---|
| 2026.06.01 | ₩104,717 | ₩105,321 | ₩104,717 | ₩105,186 | +0.45% | 1.4만 |
|---|
| 2026.05.29 | ₩105,562 | ₩105,803 | ₩105,562 | ₩105,750 | +0.18% | 7.9천 |
|---|
| 2026.05.28 | ₩105,602 | ₩105,683 | ₩105,428 | ₩105,562 | -0.04% | 1.2만 |
|---|
| 2026.05.27 | ₩105,656 | ₩105,656 | ₩105,401 | ₩105,522 | -0.13% | 8.3천 |
|---|
| 2026.05.26 | ₩105,321 | ₩105,562 | ₩105,321 | ₩105,495 | +0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩105,589 | ₩105,629 | ₩105,401 | ₩105,549 | -0.04% | 3.2천 |
|---|
| 2026.05.21 | ₩105,307 | ₩105,441 | ₩105,173 | ₩105,388 | +0.08% | 5.3천 |
|---|
| 2026.05.20 | ₩105,280 | ₩105,428 | ₩105,106 | ₩105,106 | -0.17% | 5.7만 |
|---|
| 2026.05.19 | ₩105,334 | ₩105,790 | ₩105,173 | ₩105,321 | -0.01% | 7.3만 |
|---|
| 2026.05.18 | ₩105,522 | ₩105,629 | ₩105,173 | ₩105,294 | -0.22% | 8.1천 |
|---|
| 2026.05.15 | ₩105,280 | ₩105,481 | ₩105,160 | ₩105,374 | +0.09% | 11.1만 |
|---|
| 2026.05.14 | ₩105,428 | ₩105,428 | ₩105,133 | ₩105,307 | -0.11% | 3.2만 |
|---|
| 2026.05.13 | ₩105,133 | ₩105,307 | ₩105,066 | ₩105,213 | +0.08% | 8.7천 |
|---|
| 2026.05.12 | ₩104,811 | ₩105,160 | ₩104,811 | ₩105,146 | +0.32% | 30.6만 |
|---|
| 2026.05.11 | ₩104,838 | ₩105,200 | ₩104,838 | ₩105,052 | +0.20% | 1.1만 |
|---|
| 2026.05.08 | ₩104,690 | ₩105,026 | ₩104,690 | ₩104,891 | +0.19% | 4.9천 |
|---|
| 2026.05.07 | ₩104,637 | ₩105,575 | ₩104,637 | ₩104,663 | +0.03% | 1.8만 |
|---|
| 2026.05.06 | ₩105,079 | ₩105,079 | ₩104,959 | ₩104,972 | -0.10% | 3.5만 |
|---|
| 2026.05.05 | ₩104,985 | ₩105,119 | ₩104,891 | ₩104,985 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩104,596 | ₩104,824 | ₩104,596 | ₩104,824 | +0.22% | 1.4만 |
|---|
| 2026.05.01 | ₩104,771 | ₩104,784 | ₩104,570 | ₩104,757 | -0.01% | 1.4만 |
|---|
| 2026.04.30 | ₩105,039 | ₩105,133 | ₩104,945 | ₩105,106 | +0.06% | 7천 |
|---|
| 2026.04.29 | ₩105,106 | ₩105,106 | ₩104,811 | ₩105,039 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩104,999 | ₩105,039 | ₩104,905 | ₩105,039 | +0.04% | 9.1천 |
|---|
| 2026.04.27 | ₩104,784 | ₩105,039 | ₩104,784 | ₩104,865 | +0.08% | 9.8천 |
|---|
| 2026.04.24 | ₩105,133 | ₩105,133 | ₩104,972 | ₩105,039 | -0.09% | 1.3만 |
|---|
| 2026.04.23 | ₩105,200 | ₩105,200 | ₩105,039 | ₩105,093 | -0.10% | 9.3천 |
|---|
| 2026.04.22 | ₩105,173 | ₩105,227 | ₩105,039 | ₩105,200 | +0.03% | 7.5천 |
|---|
| 2026.04.21 | ₩104,999 | ₩105,146 | ₩104,945 | ₩105,066 | +0.06% | 2.5만 |
|---|
| 2026.04.20 | ₩105,052 | ₩105,052 | ₩104,905 | ₩104,918 | -0.13% | 1.2만 |
|---|
| 2026.04.17 | ₩104,824 | ₩105,039 | ₩104,824 | ₩104,918 | +0.09% | 1.1만 |
|---|
| 2026.04.16 | ₩105,173 | ₩105,173 | ₩104,811 | ₩104,824 | -0.33% | 6천 |
|---|
| 2026.04.15 | ₩104,798 | ₩105,146 | ₩104,731 | ₩105,146 | +0.33% | 1만 |
|---|
| 2026.04.14 | ₩104,663 | ₩104,959 | ₩104,663 | ₩104,717 | +0.05% | 5.8천 |
|---|
| 2026.04.13 | ₩104,731 | ₩104,838 | ₩104,610 | ₩104,838 | +0.10% | 7.8천 |
|---|
| 2026.04.10 | ₩104,865 | ₩104,865 | ₩104,596 | ₩104,637 | -0.22% | 3.6천 |
|---|
| 2026.04.09 | ₩104,677 | ₩104,704 | ₩104,395 | ₩104,690 | +0.01% | 1.7만 |
|---|
| 2026.04.08 | ₩104,851 | ₩104,851 | ₩104,275 | ₩104,436 | -0.40% | 2.7만 |
|---|
| 2026.04.07 | ₩104,154 | ₩104,342 | ₩104,033 | ₩104,328 | +0.17% | 6.5천 |
|---|
| 2026.04.06 | ₩104,234 | ₩104,476 | ₩104,100 | ₩104,127 | -0.10% | 1만 |
|---|
| 2026.04.02 | ₩104,114 | ₩104,208 | ₩104,033 | ₩104,194 | +0.08% | 8.7천 |
|---|
| 2026.04.01 | ₩104,006 | ₩104,087 | ₩103,363 | ₩104,033 | +0.03% | 8.4천 |
|---|
| 2026.03.31 | ₩103,939 | ₩104,141 | ₩103,845 | ₩104,141 | +0.19% | 8.1천 |
|---|
| 2026.03.30 | ₩103,725 | ₩103,778 | ₩103,457 | ₩103,537 | -0.18% | 5.2천 |
|---|
| 2026.03.27 | ₩103,872 | ₩103,872 | ₩103,577 | ₩103,618 | -0.25% | 1.4만 |
|---|
| 2026.03.26 | ₩104,087 | ₩104,167 | ₩103,631 | ₩104,006 | -0.08% | 3.6천 |
|---|
| 2026.03.25 | ₩104,422 | ₩104,422 | ₩104,127 | ₩104,141 | -0.27% | 2.7만 |
|---|
| 2026.03.24 | ₩104,141 | ₩104,288 | ₩104,114 | ₩104,288 | +0.14% | 4.7천 |
|---|
| 2026.03.23 | ₩104,073 | ₩104,248 | ₩103,926 | ₩104,167 | +0.09% | 1.4만 |
|---|
| 2026.03.20 | ₩104,127 | ₩104,208 | ₩103,738 | ₩103,913 | -0.21% | 4.7만 |
|---|
| 2026.03.19 | ₩103,457 | ₩104,905 | ₩103,457 | ₩103,805 | +0.34% | 12.6만 |
|---|
| 2026.03.18 | ₩106,072 | ₩106,072 | ₩103,564 | ₩103,685 | -2.25% | 7.4천 |
|---|
| 2026.03.17 | ₩103,376 | ₩103,953 | ₩103,376 | ₩103,805 | +0.42% | 2.2만 |
|---|
| 2026.03.16 | ₩103,658 | ₩103,671 | ₩103,336 | ₩103,457 | -0.19% | 2.7만 |
|---|
| 2026.03.13 | ₩103,685 | ₩103,685 | ₩103,323 | ₩103,349 | -0.32% | 5.5천 |
|---|
| 2026.03.12 | ₩103,805 | ₩104,945 | ₩103,416 | ₩103,483 | -0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩104,261 | ₩104,261 | ₩103,564 | ₩103,685 | -0.55% | 1.4만 |
|---|
| 2026.03.10 | ₩104,020 | ₩104,275 | ₩104,020 | ₩104,167 | +0.14% | 8.8천 |
|---|
| 2026.03.09 | ₩104,047 | ₩104,422 | ₩103,939 | ₩104,382 | +0.32% | 7.8천 |
|---|
| 2026.03.06 | ₩104,167 | ₩104,234 | ₩103,913 | ₩104,073 | -0.09% | 5.2천 |
|---|
| 2026.03.05 | ₩104,342 | ₩104,422 | ₩104,167 | ₩104,342 | 0.00% | 6.4천 |
|---|
| 2026.03.04 | ₩104,261 | ₩104,529 | ₩104,181 | ₩104,301 | +0.04% | 1.4만 |
|---|
| 2026.03.03 | ₩104,516 | ₩104,516 | ₩103,671 | ₩103,939 | -0.55% | 8.3천 |
|---|
| 2026.03.02 | ₩103,403 | ₩104,127 | ₩103,403 | ₩104,127 | +0.70% | 1.2만 |
|---|
| 2026.02.27 | ₩104,208 | ₩104,516 | ₩104,060 | ₩104,114 | -0.09% | 1.3만 |
|---|
| 2026.02.26 | ₩104,824 | ₩104,824 | ₩104,315 | ₩104,462 | -0.35% | 1.6만 |
|---|
| 2026.02.25 | ₩104,959 | ₩104,985 | ₩104,811 | ₩104,918 | -0.04% | 5.3천 |
|---|
| 2026.02.24 | ₩104,650 | ₩104,959 | ₩104,637 | ₩104,865 | +0.21% | 8.5천 |
|---|
| 2026.02.23 | ₩105,093 | ₩105,575 | ₩104,771 | ₩104,932 | -0.15% | 7.2천 |
|---|
| 2026.02.20 | ₩105,200 | ₩105,334 | ₩104,972 | ₩105,240 | +0.04% | 1.1만 |
|---|
| 2026.02.19 | ₩105,079 | ₩105,508 | ₩104,838 | ₩105,026 | -0.05% | 7.8천 |
|---|
| 2026.02.18 | ₩105,106 | ₩105,173 | ₩104,798 | ₩105,039 | -0.06% | 9.4천 |
|---|
| 2026.02.17 | ₩104,811 | ₩105,066 | ₩104,731 | ₩104,999 | +0.18% | 6.6천 |
|---|
| 2026.02.13 | ₩104,878 | ₩104,999 | ₩104,650 | ₩104,865 | -0.01% | 3.1만 |
|---|
| 2026.02.12 | ₩105,374 | ₩105,374 | ₩104,878 | ₩104,905 | -0.45% | 7.2천 |
|---|
| 2026.02.11 | ₩104,999 | ₩105,267 | ₩104,999 | ₩105,267 | +0.26% | 8.8천 |
|---|
| 2026.02.10 | ₩105,307 | ₩105,307 | ₩104,865 | ₩104,985 | -0.31% | 8.9천 |
|---|
| 2026.02.09 | ₩105,254 | ₩105,508 | ₩105,146 | ₩105,160 | -0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩105,334 | ₩105,428 | ₩105,173 | ₩105,428 | +0.09% | 1만 |
|---|
| 2026.02.05 | ₩105,307 | ₩105,388 | ₩105,186 | ₩105,307 | 0.00% | 7.8천 |
|---|
| 2026.02.04 | ₩105,401 | ₩105,642 | ₩105,186 | ₩105,240 | -0.15% | 1.6만 |
|---|
| 2026.02.03 | ₩105,709 | ₩105,857 | ₩105,361 | ₩105,401 | -0.29% | 1만 |
|---|
| 2026.02.02 | ₩105,602 | ₩105,709 | ₩105,374 | ₩105,642 | +0.04% | 1.1만 |
|---|
| 2026.01.30 | ₩105,817 | ₩105,924 | ₩105,656 | ₩105,790 | -0.03% | 5.5천 |
|---|
| 2026.01.29 | ₩105,709 | ₩105,951 | ₩105,522 | ₩105,723 | +0.01% | 2.6만 |
|---|
| 2026.01.28 | ₩105,696 | ₩106,045 | ₩105,696 | ₩105,924 | +0.22% | 1.4만 |
|---|
| 2026.01.27 | ₩105,562 | ₩105,937 | ₩105,562 | ₩105,924 | +0.34% | 1.4만 |
|---|
| 2026.01.26 | ₩105,602 | ₩105,911 | ₩105,602 | ₩105,669 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩105,776 | ₩105,978 | ₩105,763 | ₩105,911 | +0.13% | 2.1만 |
|---|
| 2026.01.22 | ₩105,991 | ₩106,152 | ₩105,709 | ₩105,937 | -0.05% | 1.6만 |
|---|
| 2026.01.21 | ₩105,776 | ₩105,924 | ₩105,602 | ₩105,830 | +0.05% | 4.3천 |
|---|
| 2026.01.20 | ₩105,388 | ₩105,723 | ₩105,388 | ₩105,401 | +0.01% | 1.2만 |
|---|
| 2026.01.16 | ₩105,213 | ₩105,696 | ₩105,200 | ₩105,602 | +0.37% | 3.2만 |
|---|
| 2026.01.15 | ₩105,388 | ₩105,589 | ₩105,388 | ₩105,549 | +0.15% | 1만 |
|---|
| 2026.01.14 | ₩105,602 | ₩105,602 | ₩105,294 | ₩105,522 | -0.08% | 1.4만 |
|---|
| 2026.01.13 | ₩105,267 | ₩105,642 | ₩105,254 | ₩105,508 | +0.23% | 9천 |
|---|
| 2026.01.12 | ₩105,347 | ₩105,535 | ₩105,227 | ₩105,347 | 0.00% | 1.9만 |
|---|
| 2026.01.09 | ₩105,334 | ₩105,414 | ₩105,186 | ₩105,374 | +0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩105,535 | ₩105,535 | ₩105,039 | ₩105,200 | -0.32% | 1.1만 |
|---|
| 2026.01.07 | ₩105,589 | ₩105,602 | ₩104,999 | ₩105,227 | -0.34% | 1만 |
|---|
| 2026.01.06 | ₩105,468 | ₩105,656 | ₩105,106 | ₩105,307 | -0.15% | 1만 |
|---|
| 2026.01.05 | ₩104,623 | ₩105,321 | ₩104,328 | ₩105,227 | +0.58% | 3.3만 |
|---|
| 2026.01.02 | ₩104,838 | ₩105,495 | ₩104,838 | ₩105,414 | +0.55% | 13만 |
|---|
| 2025.12.31 | ₩105,481 | ₩105,481 | ₩105,160 | ₩105,160 | -0.31% | 1.6만 |
|---|
| 2025.12.30 | ₩104,985 | ₩105,468 | ₩104,918 | ₩105,401 | +0.40% | 1.8만 |
|---|
| 2025.12.29 | ₩105,441 | ₩105,441 | ₩105,133 | ₩105,200 | -0.23% | 5.3천 |
|---|
| 2025.12.26 | ₩105,481 | ₩105,602 | ₩105,254 | ₩105,535 | +0.05% | 5.6천 |
|---|
| 2025.12.24 | ₩105,213 | ₩105,750 | ₩103,537 | ₩104,516 | -0.66% | 3.5천 |
|---|
| 2025.12.23 | ₩105,763 | ₩105,763 | ₩105,254 | ₩105,736 | -0.03% | 4.5천 |
|---|
| 2025.12.22 | ₩105,776 | ₩105,776 | ₩105,173 | ₩105,629 | -0.14% | 9.1천 |
|---|
| 2025.12.19 | ₩105,750 | ₩105,750 | ₩105,119 | ₩105,468 | -0.27% | 9.2천 |
|---|
| 2025.12.18 | ₩105,254 | ₩105,669 | ₩105,106 | ₩105,388 | +0.13% | 4.3만 |
|---|
| 2025.12.17 | ₩105,629 | ₩105,629 | ₩105,106 | ₩105,119 | -0.48% | 8.2천 |
|---|
| 2025.12.16 | ₩106,688 | ₩106,688 | ₩104,985 | ₩105,562 | -1.06% | 2.1만 |
|---|
| 2025.12.15 | ₩105,776 | ₩105,776 | ₩104,811 | ₩105,428 | -0.33% | 2.9만 |
|---|
| 2025.12.12 | ₩105,522 | ₩105,575 | ₩105,119 | ₩105,481 | -0.04% | 2.9천 |
|---|
| 2025.12.11 | ₩105,321 | ₩105,790 | ₩105,321 | ₩105,495 | +0.17% | 7.9천 |
|---|
| 2025.12.10 | ₩105,763 | ₩105,978 | ₩105,455 | ₩105,696 | -0.06% | 1.2만 |
|---|
| 2025.12.09 | ₩105,736 | ₩105,736 | ₩105,186 | ₩105,683 | -0.05% | 9.3천 |
|---|
| 2025.12.08 | ₩105,763 | ₩105,857 | ₩105,468 | ₩105,562 | -0.19% | 1.1만 |
|---|
| 2025.12.05 | ₩105,803 | ₩105,817 | ₩105,468 | ₩105,817 | +0.01% | 1.2만 |
|---|
| 2025.12.04 | ₩105,414 | ₩105,602 | ₩105,160 | ₩105,589 | +0.17% | 8.5천 |
|---|
| 2025.12.03 | ₩105,133 | ₩105,522 | ₩104,932 | ₩105,227 | +0.09% | 1.4만 |
|---|
| 2025.12.02 | ₩105,428 | ₩105,468 | ₩105,066 | ₩105,280 | -0.14% | 5.6천 |
|---|
| 2025.12.01 | ₩104,824 | ₩105,374 | ₩104,637 | ₩105,106 | +0.27% | 9.1천 |
|---|
| 2025.11.28 | ₩105,602 | ₩105,602 | ₩105,347 | ₩105,374 | -0.22% | 4천 |
|---|
| 2025.11.26 | ₩105,481 | ₩105,481 | ₩105,146 | ₩105,401 | -0.08% | 8.2천 |
|---|
| 2025.11.25 | ₩105,160 | ₩105,294 | ₩104,824 | ₩105,066 | -0.09% | 7.5천 |
|---|
| 2025.11.24 | ₩104,503 | ₩105,146 | ₩104,503 | ₩104,945 | +0.42% | 5.7천 |
|---|
| 2025.11.21 | ₩104,462 | ₩104,932 | ₩103,752 | ₩104,757 | +0.28% | 2만 |
|---|
| 2025.11.20 | ₩104,905 | ₩104,905 | ₩104,449 | ₩104,663 | -0.23% | 3.8천 |
|---|
| 2025.11.19 | ₩104,717 | ₩105,026 | ₩104,503 | ₩104,798 | +0.08% | 1.2만 |
|---|
| 2025.11.18 | ₩104,409 | ₩104,891 | ₩104,315 | ₩104,570 | +0.15% | 1.8만 |
|---|
| 2025.11.17 | ₩104,999 | ₩104,999 | ₩104,650 | ₩104,784 | -0.20% | 4.6천 |
|---|
| 2025.11.14 | ₩104,717 | ₩105,240 | ₩104,677 | ₩104,690 | -0.03% | 2.1만 |
|---|
| 2025.11.13 | ₩105,294 | ₩105,294 | ₩104,462 | ₩104,798 | -0.47% | 2.4만 |
|---|
| 2025.11.12 | ₩105,200 | ₩105,200 | ₩104,865 | ₩104,878 | -0.31% | 4.9천 |
|---|
| 2025.11.11 | ₩105,227 | ₩105,414 | ₩104,878 | ₩105,414 | +0.18% | 2.2만 |
|---|
| 2025.11.10 | ₩104,824 | ₩105,549 | ₩104,757 | ₩105,133 | +0.29% | 1.6만 |
|---|
| 2025.11.07 | ₩104,891 | ₩105,119 | ₩104,637 | ₩104,744 | -0.14% | 7.5천 |
|---|
| 2025.11.06 | ₩104,972 | ₩105,160 | ₩104,650 | ₩104,945 | -0.03% | 2.3만 |
|---|
| 2025.11.05 | ₩104,663 | ₩105,106 | ₩104,663 | ₩105,066 | +0.38% | 2.8만 |
|---|
| 2025.11.04 | ₩104,355 | ₩104,878 | ₩104,355 | ₩104,650 | +0.28% | 8천 |
|---|
| 2025.11.03 | ₩104,985 | ₩104,985 | ₩104,583 | ₩104,704 | -0.27% | 1.7만 |
|---|
| 2025.10.31 | ₩105,562 | ₩105,629 | ₩105,280 | ₩105,347 | -0.20% | 9천 |
|---|
| 2025.10.30 | ₩105,696 | ₩105,857 | ₩105,669 | ₩105,857 | +0.15% | 4.3만 |
|---|
| 2025.10.29 | ₩105,830 | ₩106,112 | ₩105,817 | ₩106,004 | +0.16% | 6.1만 |
|---|
| 2025.10.28 | ₩105,790 | ₩105,884 | ₩105,602 | ₩105,750 | -0.04% | 1.2만 |
|---|
| 2025.10.27 | ₩106,232 | ₩106,232 | ₩105,911 | ₩105,964 | -0.25% | 9.2천 |
|---|
| 2025.10.24 | ₩106,018 | ₩106,018 | ₩105,669 | ₩105,870 | -0.14% | 9.2천 |
|---|
| 2025.10.23 | ₩105,066 | ₩105,696 | ₩105,066 | ₩105,656 | +0.56% | 1.4만 |
|---|
| 2025.10.22 | ₩105,428 | ₩105,428 | ₩105,079 | ₩105,240 | -0.18% | 8.8천 |
|---|
| 2025.10.21 | ₩105,361 | ₩105,495 | ₩105,254 | ₩105,294 | -0.06% | 8.2천 |
|---|
| 2025.10.20 | ₩105,106 | ₩105,535 | ₩105,106 | ₩105,508 | +0.38% | 1.6만 |
|---|
| 2025.10.17 | ₩105,240 | ₩105,455 | ₩105,146 | ₩105,347 | +0.10% | 1.1만 |
|---|
| 2025.10.16 | ₩105,200 | ₩105,522 | ₩105,160 | ₩105,307 | +0.10% | 7.7천 |
|---|
| 2025.10.15 | ₩105,522 | ₩105,642 | ₩105,334 | ₩105,468 | -0.05% | 9.2천 |
|---|
| 2025.10.14 | ₩104,932 | ₩105,481 | ₩104,865 | ₩105,347 | +0.40% | 1.2만 |
|---|
| 2025.10.13 | ₩105,039 | ₩105,589 | ₩105,039 | ₩105,508 | +0.45% | 9천 |
|---|
| 2025.10.10 | ₩105,267 | ₩105,414 | ₩104,744 | ₩104,771 | -0.47% | 4.9만 |
|---|