시장 데이터를 불러오는 중
전체 종목
ProShares S&P 500 High Income ETF 과거 주가
ProShares S&P 500 High Income ETF · ISPY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P 500 High Income ETF · ISPY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,883 | ₩65,253 | ₩64,883 | ₩65,192 | +0.48% | 5.1만 |
| 2026.10.08 | ₩64,735 | ₩64,990 | ₩64,467 | ₩64,467 | -0.41% | 4만 |
| 2026.10.07 | ₩65,070 | ₩65,285 | ₩64,748 | ₩64,748 | -0.49% | 7.1만 |
| 2026.10.06 | ₩65,057 | ₩65,406 | ₩65,057 | ₩65,285 | +0.35% | 6.7만 |
| 2026.10.05 | ₩64,198 | ₩64,950 | ₩64,198 | ₩64,815 | +0.96% | 6.6만 |
| 2026.10.02 | ₩64,520 | ₩64,520 | ₩64,131 | ₩64,373 | -0.23% | 9.8만 |
| 2026.10.01 | ₩63,930 | ₩63,970 | ₩63,461 | ₩63,877 | -0.08% | 18.1만 |
| 2026.09.30 | ₩64,386 | ₩64,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,118 |
| -0.42% |
| 3.7만 |
| 2026.09.29 | ₩64,426 | ₩64,426 | ₩64,118 | ₩64,212 | -0.33% | 7.5만 |
|---|
| 2026.09.28 | ₩64,494 | ₩64,655 | ₩64,232 | ₩64,380 | -0.18% | 6.9만 |
|---|
| 2026.09.25 | ₩64,534 | ₩64,909 | ₩64,487 | ₩64,853 | +0.49% | 5.7만 |
|---|
| 2026.09.24 | ₩64,118 | ₩64,601 | ₩64,118 | ₩64,507 | +0.61% | 9.8만 |
|---|
| 2026.09.23 | ₩64,856 | ₩64,923 | ₩64,467 | ₩64,494 | -0.56% | 5.9만 |
|---|
| 2026.09.22 | ₩65,124 | ₩65,144 | ₩64,947 | ₩65,003 | -0.19% | 6.4만 |
|---|
| 2026.09.21 | ₩64,775 | ₩65,044 | ₩64,775 | ₩64,963 | +0.29% | 7.4만 |
|---|
| 2026.09.18 | ₩64,333 | ₩64,547 | ₩63,917 | ₩64,500 | +0.26% | 5.1만 |
|---|
| 2026.09.17 | ₩64,587 | ₩64,587 | ₩64,186 | ₩64,490 | -0.15% | 4.2만 |
|---|
| 2026.09.16 | ₩64,037 | ₩64,278 | ₩63,394 | ₩63,648 | -0.61% | 4.3만 |
|---|
| 2026.09.15 | ₩64,333 | ₩64,333 | ₩63,903 | ₩63,991 | -0.53% | 6.1만 |
|---|
| 2026.09.14 | ₩64,037 | ₩64,460 | ₩64,011 | ₩64,212 | +0.27% | 111.6만 |
|---|
| 2026.09.11 | ₩64,494 | ₩64,681 | ₩64,426 | ₩64,480 | -0.02% | 6.5만 |
|---|
| 2026.09.10 | ₩64,185 | ₩64,185 | ₩63,862 | ₩63,970 | -0.33% | 5.4만 |
|---|
| 2026.09.09 | ₩64,681 | ₩64,681 | ₩64,260 | ₩64,346 | -0.52% | 4.7만 |
|---|
| 2026.09.08 | ₩65,433 | ₩65,433 | ₩64,087 | ₩64,722 | -1.09% | 4.6만 |
|---|
| 2026.09.04 | ₩65,365 | ₩65,365 | ₩64,923 | ₩64,990 | -0.57% | 5.2만 |
|---|
| 2026.09.03 | ₩65,084 | ₩65,325 | ₩64,825 | ₩65,258 | +0.27% | 5.7만 |
|---|
| 2026.09.02 | ₩64,292 | ₩64,712 | ₩64,292 | ₩64,614 | +0.50% | 4만 |
|---|
| 2026.09.01 | ₩64,534 | ₩64,585 | ₩64,131 | ₩64,272 | -0.41% | 5만 |
|---|
| 2026.08.31 | ₩65,057 | ₩65,164 | ₩64,896 | ₩65,164 | +0.16% | 4.4만 |
|---|
| 2026.08.28 | ₩65,620 | ₩65,754 | ₩65,137 | ₩65,204 | -0.63% | 4.7만 |
|---|
| 2026.08.27 | ₩65,500 | ₩65,553 | ₩65,144 | ₩65,365 | -0.20% | 5.2만 |
|---|
| 2026.08.26 | ₩64,681 | ₩65,097 | ₩64,681 | ₩64,909 | +0.35% | 4.8만 |
|---|
| 2026.08.25 | ₩65,030 | ₩65,056 | ₩64,668 | ₩64,896 | -0.21% | 23.5만 |
|---|
| 2026.08.24 | ₩64,655 | ₩64,887 | ₩64,655 | ₩64,781 | +0.20% | 7.1만 |
|---|
| 2026.08.21 | ₩65,231 | ₩65,231 | ₩64,814 | ₩64,990 | -0.37% | 2.9만 |
|---|
| 2026.08.20 | ₩64,815 | ₩65,097 | ₩64,601 | ₩64,668 | -0.23% | 8.1만 |
|---|
| 2026.08.19 | ₩65,218 | ₩65,446 | ₩65,111 | ₩65,137 | -0.12% | 14.5만 |
|---|
| 2026.08.18 | ₩65,298 | ₩65,298 | ₩64,400 | ₩65,030 | -0.41% | 11.8만 |
|---|
| 2026.08.17 | ₩65,889 | ₩65,889 | ₩65,473 | ₩65,473 | -0.63% | 6.9만 |
|---|
| 2026.08.14 | ₩66,050 | ₩66,063 | ₩65,769 | ₩65,889 | -0.24% | 3.4만 |
|---|
| 2026.08.13 | ₩65,728 | ₩66,029 | ₩65,728 | ₩65,949 | +0.34% | 4만 |
|---|
| 2026.08.12 | ₩65,567 | ₩65,628 | ₩65,392 | ₩65,459 | -0.16% | 7.5만 |
|---|
| 2026.08.11 | ₩65,728 | ₩65,728 | ₩65,245 | ₩65,312 | -0.63% | 6.6만 |
|---|
| 2026.08.10 | ₩65,379 | ₩65,689 | ₩65,379 | ₩65,553 | +0.27% | 5.8만 |
|---|
| 2026.08.07 | ₩65,473 | ₩65,620 | ₩65,272 | ₩65,553 | +0.12% | 6.5만 |
|---|
| 2026.08.06 | ₩65,070 | ₩65,419 | ₩65,057 | ₩65,191 | +0.19% | 11.4만 |
|---|
| 2026.08.05 | ₩65,526 | ₩65,728 | ₩64,386 | ₩65,365 | -0.25% | 9.8만 |
|---|
| 2026.08.04 | ₩64,628 | ₩65,352 | ₩64,628 | ₩65,325 | +1.08% | 8.9만 |
|---|
| 2026.08.03 | ₩64,091 | ₩64,601 | ₩64,091 | ₩64,587 | +0.77% | 6.2만 |
|---|
| 2026.07.31 | ₩64,064 | ₩64,413 | ₩63,561 | ₩64,333 | +0.42% | 5.3만 |
|---|
| 2026.07.30 | ₩63,259 | ₩63,877 | ₩63,259 | ₩63,863 | +0.95% | 5.6만 |
|---|
| 2026.07.29 | ₩63,930 | ₩63,930 | ₩62,710 | ₩62,710 | -1.91% | 5.5만 |
|---|
| 2026.07.28 | ₩63,756 | ₩63,984 | ₩63,380 | ₩63,702 | -0.08% | 7.2만 |
|---|
| 2026.07.27 | ₩63,930 | ₩64,131 | ₩63,286 | ₩63,541 | -0.61% | 5.7만 |
|---|
| 2026.07.24 | ₩63,648 | ₩63,977 | ₩63,447 | ₩63,568 | -0.13% | 9.2만 |
|---|
| 2026.07.23 | ₩63,742 | ₩63,863 | ₩63,179 | ₩63,447 | -0.46% | 14.1만 |
|---|
| 2026.07.22 | ₩64,413 | ₩64,542 | ₩64,239 | ₩64,386 | -0.04% | 4.8만 |
|---|
| 2026.07.21 | ₩64,346 | ₩64,614 | ₩64,031 | ₩64,333 | -0.02% | 7.3만 |
|---|
| 2026.07.20 | ₩64,145 | ₩64,359 | ₩63,796 | ₩63,877 | -0.42% | 6.8만 |
|---|
| 2026.07.17 | ₩63,970 | ₩64,353 | ₩63,729 | ₩63,729 | -0.38% | 7.2만 |
|---|
| 2026.07.16 | ₩64,869 | ₩64,903 | ₩64,386 | ₩64,534 | -0.52% | 8.3만 |
|---|
| 2026.07.15 | ₩65,030 | ₩65,030 | ₩64,386 | ₩64,856 | -0.27% | 8만 |
|---|
| 2026.07.14 | ₩64,480 | ₩64,909 | ₩64,248 | ₩64,628 | +0.23% | 6.1만 |
|---|
| 2026.07.13 | ₩64,722 | ₩64,842 | ₩64,292 | ₩64,400 | -0.50% | 6.4만 |
|---|
| 2026.07.10 | ₩64,534 | ₩64,990 | ₩63,970 | ₩64,896 | +0.56% | 7.7만 |
|---|
| 2026.07.09 | ₩64,426 | ₩64,708 | ₩64,185 | ₩64,708 | +0.44% | 13.6만 |
|---|
| 2026.07.08 | ₩63,809 | ₩64,131 | ₩63,662 | ₩64,091 | +0.44% | 15.5만 |
|---|
| 2026.07.07 | ₩64,440 | ₩64,541 | ₩64,117 | ₩64,373 | -0.10% | 16.2만 |
|---|
| 2026.07.06 | ₩64,172 | ₩64,641 | ₩64,172 | ₩64,628 | +0.71% | 8만 |
|---|
| 2026.07.02 | ₩64,292 | ₩64,775 | ₩63,583 | ₩64,172 | -0.19% | 4.3만 |
|---|
| 2026.07.01 | ₩64,078 | ₩64,641 | ₩62,589 | ₩64,239 | +0.25% | 12.1만 |
|---|
| 2026.06.30 | ₩64,359 | ₩64,801 | ₩64,225 | ₩64,641 | +0.44% | 8.6만 |
|---|
| 2026.06.29 | ₩63,944 | ₩64,212 | ₩63,528 | ₩64,172 | +0.36% | 19.4만 |
|---|
| 2026.06.26 | ₩63,166 | ₩63,796 | ₩62,683 | ₩62,683 | -0.76% | 8.1만 |
|---|
| 2026.06.25 | ₩63,850 | ₩64,024 | ₩63,233 | ₩63,581 | -0.42% | 6.4만 |
|---|
| 2026.06.24 | ₩63,568 | ₩64,064 | ₩63,259 | ₩63,441 | -0.20% | 6.3만 |
|---|
| 2026.06.23 | ₩63,648 | ₩63,981 | ₩63,327 | ₩63,514 | -0.21% | 10.3만 |
|---|
| 2026.06.22 | ₩64,628 | ₩64,936 | ₩64,353 | ₩64,386 | -0.37% | 7.9만 |
|---|
| 2026.06.18 | ₩64,587 | ₩64,742 | ₩64,401 | ₩64,574 | -0.02% | 33만 |
|---|
| 2026.06.17 | ₩64,963 | ₩64,963 | ₩63,823 | ₩63,917 | -1.61% | 10.5만 |
|---|
| 2026.06.16 | ₩65,030 | ₩65,191 | ₩64,789 | ₩64,789 | -0.37% | 10.4만 |
|---|
| 2026.06.15 | ₩65,245 | ₩65,365 | ₩64,883 | ₩65,003 | -0.37% | 13.9만 |
|---|
| 2026.06.12 | ₩63,984 | ₩64,412 | ₩63,771 | ₩64,306 | +0.50% | 7.8만 |
|---|
| 2026.06.11 | ₩62,978 | ₩64,054 | ₩62,756 | ₩63,809 | +1.32% | 9만 |
|---|
| 2026.06.10 | ₩63,595 | ₩63,850 | ₩62,790 | ₩62,862 | -1.15% | 7.5만 |
|---|
| 2026.06.09 | ₩64,212 | ₩64,473 | ₩62,468 | ₩63,756 | -0.71% | 9.3만 |
|---|
| 2026.06.08 | ₩64,145 | ₩64,406 | ₩63,850 | ₩63,863 | -0.44% | 4.8만 |
|---|
| 2026.06.05 | ₩64,923 | ₩65,084 | ₩63,581 | ₩63,702 | -1.88% | 13.8만 |
|---|
| 2026.06.04 | ₩65,137 | ₩65,580 | ₩65,003 | ₩65,567 | +0.66% | 12.1만 |
|---|
| 2026.06.03 | ₩65,406 | ₩65,620 | ₩65,111 | ₩65,245 | -0.25% | 14.9만 |
|---|
| 2026.06.02 | ₩65,312 | ₩65,754 | ₩65,312 | ₩65,714 | +0.62% | 13.9만 |
|---|
| 2026.06.01 | ₩65,044 | ₩65,701 | ₩65,044 | ₩65,580 | +0.82% | 6.1만 |
|---|
| 2026.05.29 | ₩65,419 | ₩65,828 | ₩65,419 | ₩65,741 | +0.49% | 8.9만 |
|---|
| 2026.05.28 | ₩65,285 | ₩65,607 | ₩65,057 | ₩65,473 | +0.29% | 5.9만 |
|---|
| 2026.05.27 | ₩65,164 | ₩65,257 | ₩64,903 | ₩65,190 | +0.04% | 13.1만 |
|---|
| 2026.05.26 | ₩65,017 | ₩65,298 | ₩64,950 | ₩65,057 | +0.06% | 9.1만 |
|---|
| 2026.05.22 | ₩64,547 | ₩64,963 | ₩64,534 | ₩64,655 | +0.17% | 14.3만 |
|---|
| 2026.05.21 | ₩64,373 | ₩64,923 | ₩64,011 | ₩64,923 | +0.85% | 7.1만 |
|---|
| 2026.05.20 | ₩63,809 | ₩64,386 | ₩63,756 | ₩64,292 | +0.76% | 9.9만 |
|---|
| 2026.05.19 | ₩63,555 | ₩64,125 | ₩63,407 | ₩63,555 | 0.00% | 5.6만 |
|---|
| 2026.05.18 | ₩64,078 | ₩64,306 | ₩63,682 | ₩64,037 | -0.06% | 4.8만 |
|---|
| 2026.05.15 | ₩64,266 | ₩64,507 | ₩64,064 | ₩64,064 | -0.31% | 8.2만 |
|---|
| 2026.05.14 | ₩64,668 | ₩65,017 | ₩64,541 | ₩64,963 | +0.46% | 7.6만 |
|---|
| 2026.05.13 | ₩64,118 | ₩64,523 | ₩63,890 | ₩64,386 | +0.42% | 5.8만 |
|---|
| 2026.05.12 | ₩63,984 | ₩64,051 | ₩63,461 | ₩64,011 | +0.04% | 62.7만 |
|---|
| 2026.05.11 | ₩63,984 | ₩64,266 | ₩63,969 | ₩64,078 | +0.15% | 9만 |
|---|
| 2026.05.08 | ₩63,749 | ₩64,272 | ₩63,018 | ₩64,024 | +0.43% | 8.7만 |
|---|
| 2026.05.07 | ₩63,635 | ₩63,877 | ₩62,964 | ₩62,964 | -1.05% | 10.4만 |
|---|
| 2026.05.06 | ₩63,125 | ₩63,756 | ₩63,125 | ₩63,648 | +0.83% | 10.6만 |
|---|
| 2026.05.05 | ₩62,535 | ₩62,951 | ₩62,535 | ₩62,790 | +0.41% | 7.3만 |
|---|
| 2026.05.04 | ₩62,428 | ₩62,736 | ₩62,079 | ₩62,079 | -0.56% | 7.3만 |
|---|
| 2026.05.01 | ₩62,522 | ₩62,938 | ₩62,522 | ₩62,589 | +0.11% | 9.5만 |
|---|
| 2026.04.30 | ₩62,508 | ₩62,817 | ₩62,123 | ₩62,750 | +0.39% | 9.1만 |
|---|
| 2026.04.29 | ₩62,186 | ₩62,227 | ₩61,851 | ₩62,227 | +0.06% | 14.1만 |
|---|
| 2026.04.28 | ₩62,334 | ₩62,334 | ₩61,972 | ₩62,240 | -0.15% | 8.6만 |
|---|
| 2026.04.27 | ₩62,280 | ₩62,535 | ₩62,240 | ₩62,508 | +0.37% | 16.4만 |
|---|
| 2026.04.24 | ₩61,905 | ₩62,441 | ₩61,905 | ₩62,321 | +0.67% | 8.1만 |
|---|
| 2026.04.23 | ₩62,025 | ₩62,206 | ₩61,368 | ₩61,945 | -0.13% | 9만 |
|---|
| 2026.04.22 | ₩62,066 | ₩62,173 | ₩61,824 | ₩62,173 | +0.17% | 7.3만 |
|---|
| 2026.04.21 | ₩62,160 | ₩62,160 | ₩61,368 | ₩61,556 | -0.97% | 6.7만 |
|---|
| 2026.04.20 | ₩62,025 | ₩62,039 | ₩61,697 | ₩61,958 | -0.11% | 21.9만 |
|---|
| 2026.04.17 | ₩61,636 | ₩62,079 | ₩61,636 | ₩62,005 | +0.60% | 10.3만 |
|---|
| 2026.04.16 | ₩61,422 | ₩61,489 | ₩61,100 | ₩61,462 | +0.07% | 16.5만 |
|---|
| 2026.04.15 | ₩60,925 | ₩61,274 | ₩60,697 | ₩61,261 | +0.55% | 9.9만 |
|---|
| 2026.04.14 | ₩60,523 | ₩60,818 | ₩60,456 | ₩60,818 | +0.49% | 14.4만 |
|---|
| 2026.04.13 | ₩59,410 | ₩60,308 | ₩59,410 | ₩60,255 | +1.42% | 12.3만 |
|---|
| 2026.04.10 | ₩59,960 | ₩59,960 | ₩59,598 | ₩59,705 | -0.43% | 7.3만 |
|---|
| 2026.04.09 | ₩59,168 | ₩59,812 | ₩59,168 | ₩59,678 | +0.86% | 7.2만 |
|---|
| 2026.04.08 | ₩59,477 | ₩59,477 | ₩59,289 | ₩59,329 | -0.25% | 14.4만 |
|---|
| 2026.04.07 | ₩58,591 | ₩58,591 | ₩57,813 | ₩58,565 | -0.05% | 12.8만 |
|---|
| 2026.04.06 | ₩58,135 | ₩58,498 | ₩58,135 | ₩58,471 | +0.58% | 6.8만 |
|---|
| 2026.04.02 | ₩57,424 | ₩58,189 | ₩57,219 | ₩58,135 | +1.24% | 7.2만 |
|---|
| 2026.04.01 | ₩58,068 | ₩58,390 | ₩57,894 | ₩58,162 | +0.16% | 9.9만 |
|---|
| 2026.03.31 | ₩57,653 | ₩59,021 | ₩56,948 | ₩58,149 | +0.86% | 18.1만 |
|---|
| 2026.03.30 | ₩57,317 | ₩57,399 | ₩56,472 | ₩56,782 | -0.93% | 18.4만 |
|---|
| 2026.03.27 | ₩57,492 | ₩57,653 | ₩56,754 | ₩56,767 | -1.26% | 17.7만 |
|---|
| 2026.03.26 | ₩58,739 | ₩58,752 | ₩57,693 | ₩58,068 | -1.14% | 6.9만 |
|---|
| 2026.03.25 | ₩59,101 | ₩59,423 | ₩58,752 | ₩58,873 | -0.39% | 9.9만 |
|---|
| 2026.03.24 | ₩58,243 | ₩58,846 | ₩58,243 | ₩58,490 | +0.42% | 6.1만 |
|---|
| 2026.03.23 | ₩58,980 | ₩59,149 | ₩58,625 | ₩58,739 | -0.41% | 7.2만 |
|---|
| 2026.03.20 | ₩58,887 | ₩58,887 | ₩57,787 | ₩58,135 | -1.28% | 12.3만 |
|---|
| 2026.03.19 | ₩58,726 | ₩59,127 | ₩58,444 | ₩58,905 | +0.31% | 7.1만 |
|---|
| 2026.03.18 | ₩59,772 | ₩59,785 | ₩59,034 | ₩59,101 | -1.12% | 13.7만 |
|---|
| 2026.03.17 | ₩59,973 | ₩60,147 | ₩59,812 | ₩59,906 | -0.11% | 12만 |
|---|
| 2026.03.16 | ₩59,557 | ₩60,362 | ₩59,530 | ₩59,691 | +0.23% | 13.2만 |
|---|
| 2026.03.13 | ₩59,638 | ₩59,893 | ₩59,017 | ₩59,081 | -0.93% | 6.6만 |
|---|
| 2026.03.12 | ₩59,960 | ₩59,960 | ₩59,383 | ₩59,517 | -0.74% | 15.9만 |
|---|
| 2026.03.11 | ₩60,416 | ₩60,644 | ₩60,080 | ₩60,389 | -0.04% | 11.3만 |
|---|
| 2026.03.10 | ₩60,711 | ₩61,033 | ₩60,184 | ₩60,416 | -0.49% | 11.4만 |
|---|
| 2026.03.09 | ₩59,356 | ₩60,577 | ₩58,967 | ₩60,429 | +1.81% | 12.5만 |
|---|
| 2026.03.06 | ₩60,013 | ₩60,147 | ₩59,638 | ₩60,080 | +0.11% | 10.1만 |
|---|
| 2026.03.05 | ₩60,671 | ₩61,060 | ₩60,013 | ₩60,523 | -0.24% | 14만 |
|---|
| 2026.03.04 | ₩60,657 | ₩61,154 | ₩60,382 | ₩61,154 | +0.82% | 23.2만 |
|---|
| 2026.03.03 | ₩60,067 | ₩61,234 | ₩59,504 | ₩60,469 | +0.67% | 10.8만 |
|---|
| 2026.03.02 | ₩60,174 | ₩61,194 | ₩60,174 | ₩60,993 | +1.36% | 10.3만 |
|---|
| 2026.02.27 | ₩61,140 | ₩61,328 | ₩60,872 | ₩61,221 | +0.13% | 9만 |
|---|
| 2026.02.26 | ₩61,932 | ₩61,932 | ₩61,086 | ₩61,543 | -0.63% | 21.1만 |
|---|
| 2026.02.25 | ₩61,569 | ₩61,878 | ₩61,569 | ₩61,878 | +0.50% | 15.1만 |
|---|
| 2026.02.24 | ₩60,939 | ₩61,395 | ₩60,697 | ₩61,355 | +0.68% | 8.5만 |
|---|
| 2026.02.23 | ₩61,583 | ₩61,583 | ₩60,711 | ₩60,925 | -1.07% | 13.1만 |
|---|
| 2026.02.20 | ₩60,966 | ₩61,636 | ₩60,872 | ₩61,583 | +1.01% | 8.7만 |
|---|
| 2026.02.19 | ₩61,127 | ₩61,328 | ₩60,811 | ₩61,328 | +0.33% | 11.9만 |
|---|
| 2026.02.18 | ₩61,060 | ₩61,516 | ₩60,972 | ₩61,247 | +0.31% | 9.8만 |
|---|
| 2026.02.17 | ₩60,604 | ₩61,086 | ₩60,295 | ₩60,818 | +0.35% | 13.8만 |
|---|
| 2026.02.13 | ₩60,912 | ₩61,194 | ₩60,523 | ₩61,060 | +0.24% | 16.1만 |
|---|
| 2026.02.12 | ₩62,052 | ₩62,052 | ₩60,691 | ₩60,805 | -2.01% | 19.1만 |
|---|
| 2026.02.11 | ₩62,240 | ₩62,240 | ₩61,502 | ₩61,811 | -0.69% | 11만 |
|---|
| 2026.02.10 | ₩62,119 | ₩62,146 | ₩61,730 | ₩61,811 | -0.50% | 10.5만 |
|---|
| 2026.02.09 | ₩61,583 | ₩62,079 | ₩61,422 | ₩61,891 | +0.50% | 13.4만 |
|---|
| 2026.02.06 | ₩61,180 | ₩61,703 | ₩61,100 | ₩61,703 | +0.86% | 9.6만 |
|---|
| 2026.02.05 | ₩61,140 | ₩61,851 | ₩60,597 | ₩60,832 | -0.50% | 17.4만 |
|---|
| 2026.02.04 | ₩61,918 | ₩61,918 | ₩61,046 | ₩61,442 | -0.77% | 11.8만 |
|---|
| 2026.02.03 | ₩62,374 | ₩62,374 | ₩61,140 | ₩61,663 | -1.14% | 15.2만 |
|---|
| 2026.02.02 | ₩61,703 | ₩62,321 | ₩61,703 | ₩62,213 | +0.83% | 11.7만 |
|---|
| 2026.01.30 | ₩62,374 | ₩62,374 | ₩61,797 | ₩62,213 | -0.26% | 9.6만 |
|---|
| 2026.01.29 | ₩62,629 | ₩62,629 | ₩61,496 | ₩62,589 | -0.06% | 9.4만 |
|---|
| 2026.01.28 | ₩62,629 | ₩62,642 | ₩62,334 | ₩62,468 | -0.26% | 10.8만 |
|---|
| 2026.01.27 | ₩62,280 | ₩62,555 | ₩62,280 | ₩62,401 | +0.19% | 15.2만 |
|---|
| 2026.01.26 | ₩61,918 | ₩62,321 | ₩61,918 | ₩62,173 | +0.41% | 10.6만 |
|---|
| 2026.01.23 | ₩61,918 | ₩62,039 | ₩61,730 | ₩61,918 | 0.00% | 15.5만 |
|---|
| 2026.01.22 | ₩61,838 | ₩61,958 | ₩61,643 | ₩61,878 | +0.07% | 16.4만 |
|---|
| 2026.01.21 | ₩60,845 | ₩61,569 | ₩60,845 | ₩61,516 | +1.10% | 13.9만 |
|---|
| 2026.01.20 | ₩61,234 | ₩61,454 | ₩60,711 | ₩60,872 | -0.59% | 20.2만 |
|---|
| 2026.01.16 | ₩62,361 | ₩62,361 | ₩61,962 | ₩62,092 | -0.43% | 14.7만 |
|---|
| 2026.01.15 | ₩62,347 | ₩62,347 | ₩62,032 | ₩62,092 | -0.41% | 14.4만 |
|---|
| 2026.01.14 | ₩62,025 | ₩62,052 | ₩61,569 | ₩61,985 | -0.06% | 11.3만 |
|---|
| 2026.01.13 | ₩62,495 | ₩62,495 | ₩62,019 | ₩62,253 | -0.39% | 10.4만 |
|---|
| 2026.01.12 | ₩62,012 | ₩62,455 | ₩62,012 | ₩62,294 | +0.45% | 12.3만 |
|---|
| 2026.01.09 | ₩61,864 | ₩62,367 | ₩61,864 | ₩62,307 | +0.72% | 13.3만 |
|---|
| 2026.01.08 | ₩61,650 | ₩61,945 | ₩61,650 | ₩61,891 | +0.39% | 11.6만 |
|---|
| 2026.01.07 | ₩62,200 | ₩62,240 | ₩61,851 | ₩61,958 | -0.39% | 22.2만 |
|---|
| 2026.01.06 | ₩61,569 | ₩62,146 | ₩61,569 | ₩61,838 | +0.44% | 18만 |
|---|
| 2026.01.05 | ₩61,636 | ₩61,717 | ₩61,435 | ₩61,717 | +0.13% | 21.1만 |
|---|
| 2026.01.02 | ₩61,556 | ₩61,616 | ₩60,993 | ₩61,314 | -0.39% | 8.7만 |
|---|
| 2025.12.31 | ₩61,905 | ₩61,905 | ₩61,194 | ₩61,207 | -1.13% | 8.3만 |
|---|
| 2025.12.30 | ₩61,703 | ₩61,941 | ₩61,569 | ₩61,610 | -0.15% | 11.1만 |
|---|
| 2025.12.29 | ₩61,771 | ₩61,784 | ₩61,569 | ₩61,744 | -0.04% | 9.8만 |
|---|
| 2025.12.26 | ₩62,133 | ₩62,133 | ₩61,824 | ₩62,025 | -0.17% | 8.1만 |
|---|
| 2025.12.24 | ₩61,797 | ₩61,984 | ₩61,663 | ₩61,945 | +0.24% | 3.9만 |
|---|
| 2025.12.23 | ₩61,543 | ₩61,918 | ₩61,408 | ₩61,918 | +0.61% | 12.7만 |
|---|
| 2025.12.22 | ₩61,610 | ₩61,663 | ₩61,395 | ₩61,663 | +0.09% | 10.8만 |
|---|
| 2025.12.19 | ₩60,966 | ₩61,314 | ₩60,952 | ₩61,314 | +0.57% | 12.3만 |
|---|
| 2025.12.18 | ₩60,657 | ₩60,920 | ₩60,510 | ₩60,617 | -0.07% | 7만 |
|---|
| 2025.12.17 | ₩61,046 | ₩61,046 | ₩60,147 | ₩60,228 | -1.34% | 15만 |
|---|
| 2025.12.16 | ₩60,751 | ₩60,999 | ₩60,534 | ₩60,858 | +0.18% | 13.6만 |
|---|
| 2025.12.15 | ₩61,422 | ₩61,502 | ₩60,899 | ₩61,033 | -0.63% | 12.3만 |
|---|
| 2025.12.12 | ₩61,744 | ₩61,744 | ₩60,905 | ₩61,127 | -1.00% | 10.5만 |
|---|
| 2025.12.11 | ₩61,462 | ₩61,809 | ₩61,115 | ₩61,784 | +0.52% | 9.8만 |
|---|
| 2025.12.10 | ₩61,167 | ₩61,703 | ₩61,033 | ₩61,583 | +0.68% | 11.1만 |
|---|
| 2025.12.09 | ₩61,301 | ₩61,516 | ₩61,167 | ₩61,435 | +0.22% | 8.8만 |
|---|
| 2025.12.08 | ₩61,610 | ₩61,610 | ₩61,073 | ₩61,328 | -0.46% | 10.3만 |
|---|
| 2025.12.05 | ₩61,422 | ₩61,650 | ₩61,341 | ₩61,449 | +0.04% | 13.4만 |
|---|
| 2025.12.04 | ₩61,489 | ₩61,516 | ₩61,060 | ₩61,516 | +0.04% | 59.5만 |
|---|
| 2025.12.03 | ₩61,033 | ₩61,368 | ₩60,899 | ₩61,274 | +0.40% | 11.2만 |
|---|
| 2025.12.02 | ₩61,180 | ₩61,382 | ₩60,832 | ₩61,288 | +0.18% | 11.6만 |
|---|
| 2025.12.01 | ₩60,671 | ₩61,207 | ₩60,671 | ₩60,966 | +0.49% | 11.2만 |
|---|
| 2025.11.28 | ₩61,355 | ₩61,529 | ₩61,221 | ₩61,529 | +0.28% | 5.7만 |
|---|
| 2025.11.26 | ₩60,939 | ₩61,435 | ₩60,912 | ₩61,183 | +0.40% | 12.6만 |
|---|
| 2025.11.25 | ₩60,201 | ₩60,832 | ₩59,839 | ₩60,765 | +0.94% | 7.3만 |
|---|
| 2025.11.24 | ₩59,651 | ₩60,268 | ₩59,584 | ₩60,134 | +0.81% | 8.4만 |
|---|
| 2025.11.21 | ₩58,900 | ₩59,669 | ₩58,498 | ₩59,276 | +0.64% | 11만 |
|---|
| 2025.11.20 | ₩60,443 | ₩60,456 | ₩58,538 | ₩58,726 | -2.84% | 16.5만 |
|---|
| 2025.11.19 | ₩59,410 | ₩59,977 | ₩59,184 | ₩59,544 | +0.23% | 16.8만 |
|---|
| 2025.11.18 | ₩59,504 | ₩59,742 | ₩58,959 | ₩59,369 | -0.23% | 13만 |
|---|
| 2025.11.17 | ₩60,282 | ₩60,500 | ₩59,490 | ₩59,839 | -0.73% | 18.8만 |
|---|
| 2025.11.14 | ₩59,906 | ₩60,684 | ₩59,638 | ₩60,617 | +1.19% | 14.3만 |
|---|
| 2025.11.13 | ₩61,314 | ₩61,314 | ₩60,228 | ₩60,604 | -1.16% | 12.5만 |
|---|
| 2025.11.12 | ₩61,435 | ₩61,501 | ₩61,176 | ₩61,382 | -0.09% | 10.5만 |
|---|
| 2025.11.11 | ₩60,912 | ₩61,382 | ₩60,912 | ₩61,355 | +0.73% | 22.1만 |
|---|
| 2025.11.10 | ₩61,033 | ₩61,207 | ₩61,033 | ₩61,167 | +0.22% | 18.3만 |
|---|
| 2025.11.07 | ₩60,604 | ₩60,778 | ₩59,875 | ₩60,778 | +0.29% | 14.8만 |
|---|
| 2025.11.06 | ₩61,355 | ₩61,368 | ₩60,570 | ₩60,724 | -1.03% | 16.2만 |
|---|
| 2025.11.05 | ₩61,247 | ₩61,677 | ₩61,060 | ₩61,435 | +0.31% | 22.4만 |
|---|
| 2025.11.04 | ₩61,288 | ₩61,583 | ₩60,920 | ₩61,167 | -0.20% | 19.1만 |
|---|
| 2025.11.03 | ₩62,186 | ₩62,186 | ₩61,610 | ₩61,945 | -0.39% | 15.2만 |
|---|
| 2025.10.31 | ₩62,240 | ₩62,240 | ₩61,603 | ₩61,918 | -0.52% | 14.9만 |
|---|
| 2025.10.30 | ₩62,347 | ₩62,347 | ₩61,677 | ₩61,717 | -1.01% | 12.6만 |
|---|
| 2025.10.29 | ₩62,549 | ₩62,676 | ₩61,864 | ₩62,361 | -0.30% | 22만 |
|---|
| 2025.10.28 | ₩62,227 | ₩62,528 | ₩62,092 | ₩62,227 | 0.00% | 12.8만 |
|---|
| 2025.10.27 | ₩61,784 | ₩62,173 | ₩61,784 | ₩62,092 | +0.50% | 22.3만 |
|---|
| 2025.10.24 | ₩61,368 | ₩61,502 | ₩61,247 | ₩61,355 | -0.02% | 10.8만 |
|---|
| 2025.10.23 | ₩60,604 | ₩60,979 | ₩60,543 | ₩60,912 | +0.51% | 13.2만 |
|---|
| 2025.10.22 | ₩61,060 | ₩61,060 | ₩60,161 | ₩60,563 | -0.81% | 18.3만 |
|---|
| 2025.10.21 | ₩61,046 | ₩61,046 | ₩60,765 | ₩60,979 | -0.11% | 20.6만 |
|---|
| 2025.10.20 | ₩60,349 | ₩60,960 | ₩60,349 | ₩60,832 | +0.80% | 15.8만 |
|---|
| 2025.10.17 | ₩59,839 | ₩60,369 | ₩59,691 | ₩60,255 | +0.69% | 22.9만 |
|---|
| 2025.10.16 | ₩60,308 | ₩60,604 | ₩59,569 | ₩59,826 | -0.80% | 21.9만 |
|---|
| 2025.10.15 | ₩60,536 | ₩60,697 | ₩59,842 | ₩60,295 | -0.40% | 11.3만 |
|---|
| 2025.10.14 | ₩59,691 | ₩60,353 | ₩59,261 | ₩60,013 | +0.54% | 16.9만 |
|---|
| 2025.10.13 | ₩59,812 | ₩60,201 | ₩59,772 | ₩60,040 | +0.38% | 13.3만 |
|---|
| 2025.10.10 | ₩60,939 | ₩61,073 | ₩59,184 | ₩59,222 | -2.82% | 13.1만 |
|---|