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 | ₩64,868 | ₩65,238 | ₩64,868 | ₩65,177 | +0.48% | 5.1만 |
| 2026.10.08 | ₩64,720 | ₩64,975 | ₩64,452 | ₩64,452 | -0.41% | 4만 |
| 2026.10.07 | ₩65,055 | ₩65,270 | ₩64,733 | ₩64,733 | -0.49% | 7.1만 |
| 2026.10.06 | ₩65,042 | ₩65,391 | ₩65,042 | ₩65,270 | +0.35% | 6.7만 |
| 2026.10.05 | ₩64,184 | ₩64,935 | ₩64,184 | ₩64,801 | +0.96% | 6.6만 |
| 2026.10.02 | ₩64,505 | ₩64,505 | ₩64,117 | ₩64,358 | -0.23% | 9.8만 |
| 2026.10.01 | ₩63,915 | ₩63,956 | ₩63,446 | ₩63,862 | -0.08% | 18.1만 |
| 2026.09.30 | ₩64,371 | ₩64,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,103 |
| -0.42% |
| 3.7만 |
| 2026.09.29 | ₩64,412 | ₩64,412 | ₩64,103 | ₩64,197 | -0.33% | 7.5만 |
|---|
| 2026.09.28 | ₩64,479 | ₩64,640 | ₩64,217 | ₩64,365 | -0.18% | 6.9만 |
|---|
| 2026.09.25 | ₩64,519 | ₩64,894 | ₩64,472 | ₩64,838 | +0.49% | 5.7만 |
|---|
| 2026.09.24 | ₩64,103 | ₩64,586 | ₩64,103 | ₩64,492 | +0.61% | 9.8만 |
|---|
| 2026.09.23 | ₩64,841 | ₩64,908 | ₩64,452 | ₩64,479 | -0.56% | 5.9만 |
|---|
| 2026.09.22 | ₩65,109 | ₩65,129 | ₩64,932 | ₩64,988 | -0.19% | 6.4만 |
|---|
| 2026.09.21 | ₩64,760 | ₩65,028 | ₩64,760 | ₩64,948 | +0.29% | 7.4만 |
|---|
| 2026.09.18 | ₩64,318 | ₩64,532 | ₩63,902 | ₩64,485 | +0.26% | 5.1만 |
|---|
| 2026.09.17 | ₩64,573 | ₩64,573 | ₩64,172 | ₩64,475 | -0.15% | 4.2만 |
|---|
| 2026.09.16 | ₩64,023 | ₩64,263 | ₩63,379 | ₩63,634 | -0.61% | 4.3만 |
|---|
| 2026.09.15 | ₩64,318 | ₩64,318 | ₩63,889 | ₩63,976 | -0.53% | 6.1만 |
|---|
| 2026.09.14 | ₩64,023 | ₩64,445 | ₩63,996 | ₩64,197 | +0.27% | 111.6만 |
|---|
| 2026.09.11 | ₩64,479 | ₩64,666 | ₩64,412 | ₩64,465 | -0.02% | 6.5만 |
|---|
| 2026.09.10 | ₩64,170 | ₩64,170 | ₩63,847 | ₩63,956 | -0.33% | 5.4만 |
|---|
| 2026.09.09 | ₩64,666 | ₩64,666 | ₩64,245 | ₩64,331 | -0.52% | 4.7만 |
|---|
| 2026.09.08 | ₩65,417 | ₩65,417 | ₩64,072 | ₩64,707 | -1.09% | 4.6만 |
|---|
| 2026.09.04 | ₩65,350 | ₩65,350 | ₩64,908 | ₩64,975 | -0.57% | 5.2만 |
|---|
| 2026.09.03 | ₩65,069 | ₩65,310 | ₩64,810 | ₩65,243 | +0.27% | 5.7만 |
|---|
| 2026.09.02 | ₩64,277 | ₩64,697 | ₩64,277 | ₩64,599 | +0.50% | 4만 |
|---|
| 2026.09.01 | ₩64,519 | ₩64,570 | ₩64,117 | ₩64,257 | -0.41% | 5만 |
|---|
| 2026.08.31 | ₩65,042 | ₩65,149 | ₩64,881 | ₩65,149 | +0.16% | 4.4만 |
|---|
| 2026.08.28 | ₩65,605 | ₩65,739 | ₩65,122 | ₩65,189 | -0.63% | 4.7만 |
|---|
| 2026.08.27 | ₩65,484 | ₩65,538 | ₩65,129 | ₩65,350 | -0.20% | 5.2만 |
|---|
| 2026.08.26 | ₩64,666 | ₩65,082 | ₩64,666 | ₩64,894 | +0.35% | 4.8만 |
|---|
| 2026.08.25 | ₩65,015 | ₩65,041 | ₩64,653 | ₩64,881 | -0.21% | 23.5만 |
|---|
| 2026.08.24 | ₩64,640 | ₩64,872 | ₩64,640 | ₩64,766 | +0.20% | 7.1만 |
|---|
| 2026.08.21 | ₩65,216 | ₩65,216 | ₩64,799 | ₩64,975 | -0.37% | 2.9만 |
|---|
| 2026.08.20 | ₩64,801 | ₩65,082 | ₩64,586 | ₩64,653 | -0.23% | 8.1만 |
|---|
| 2026.08.19 | ₩65,203 | ₩65,431 | ₩65,096 | ₩65,122 | -0.12% | 14.5만 |
|---|
| 2026.08.18 | ₩65,283 | ₩65,283 | ₩64,385 | ₩65,015 | -0.41% | 11.8만 |
|---|
| 2026.08.17 | ₩65,873 | ₩65,873 | ₩65,458 | ₩65,458 | -0.63% | 6.9만 |
|---|
| 2026.08.14 | ₩66,034 | ₩66,048 | ₩65,754 | ₩65,873 | -0.24% | 3.4만 |
|---|
| 2026.08.13 | ₩65,712 | ₩66,014 | ₩65,712 | ₩65,934 | +0.34% | 4만 |
|---|
| 2026.08.12 | ₩65,552 | ₩65,613 | ₩65,377 | ₩65,444 | -0.16% | 7.5만 |
|---|
| 2026.08.11 | ₩65,712 | ₩65,712 | ₩65,230 | ₩65,297 | -0.63% | 6.6만 |
|---|
| 2026.08.10 | ₩65,364 | ₩65,674 | ₩65,364 | ₩65,538 | +0.27% | 5.8만 |
|---|
| 2026.08.07 | ₩65,458 | ₩65,605 | ₩65,256 | ₩65,538 | +0.12% | 6.5만 |
|---|
| 2026.08.06 | ₩65,055 | ₩65,404 | ₩65,042 | ₩65,176 | +0.19% | 11.4만 |
|---|
| 2026.08.05 | ₩65,511 | ₩65,712 | ₩64,371 | ₩65,350 | -0.25% | 9.8만 |
|---|
| 2026.08.04 | ₩64,613 | ₩65,337 | ₩64,613 | ₩65,310 | +1.08% | 8.9만 |
|---|
| 2026.08.03 | ₩64,076 | ₩64,586 | ₩64,076 | ₩64,573 | +0.77% | 6.2만 |
|---|
| 2026.07.31 | ₩64,050 | ₩64,398 | ₩63,547 | ₩64,318 | +0.42% | 5.3만 |
|---|
| 2026.07.30 | ₩63,245 | ₩63,862 | ₩63,245 | ₩63,848 | +0.95% | 5.6만 |
|---|
| 2026.07.29 | ₩63,915 | ₩63,915 | ₩62,695 | ₩62,695 | -1.91% | 5.5만 |
|---|
| 2026.07.28 | ₩63,741 | ₩63,969 | ₩63,366 | ₩63,687 | -0.08% | 7.2만 |
|---|
| 2026.07.27 | ₩63,915 | ₩64,117 | ₩63,272 | ₩63,526 | -0.61% | 5.7만 |
|---|
| 2026.07.24 | ₩63,634 | ₩63,962 | ₩63,433 | ₩63,553 | -0.13% | 9.2만 |
|---|
| 2026.07.23 | ₩63,728 | ₩63,848 | ₩63,164 | ₩63,433 | -0.46% | 14.1만 |
|---|
| 2026.07.22 | ₩64,398 | ₩64,527 | ₩64,224 | ₩64,371 | -0.04% | 4.8만 |
|---|
| 2026.07.21 | ₩64,331 | ₩64,599 | ₩64,016 | ₩64,318 | -0.02% | 7.3만 |
|---|
| 2026.07.20 | ₩64,130 | ₩64,345 | ₩63,781 | ₩63,862 | -0.42% | 6.8만 |
|---|
| 2026.07.17 | ₩63,956 | ₩64,338 | ₩63,714 | ₩63,714 | -0.38% | 7.2만 |
|---|
| 2026.07.16 | ₩64,854 | ₩64,888 | ₩64,371 | ₩64,519 | -0.52% | 8.3만 |
|---|
| 2026.07.15 | ₩65,015 | ₩65,015 | ₩64,371 | ₩64,841 | -0.27% | 8만 |
|---|
| 2026.07.14 | ₩64,465 | ₩64,894 | ₩64,233 | ₩64,613 | +0.23% | 6.1만 |
|---|
| 2026.07.13 | ₩64,707 | ₩64,827 | ₩64,277 | ₩64,385 | -0.50% | 6.4만 |
|---|
| 2026.07.10 | ₩64,519 | ₩64,975 | ₩63,956 | ₩64,881 | +0.56% | 7.7만 |
|---|
| 2026.07.09 | ₩64,412 | ₩64,693 | ₩64,170 | ₩64,693 | +0.44% | 13.6만 |
|---|
| 2026.07.08 | ₩63,795 | ₩64,117 | ₩63,647 | ₩64,076 | +0.44% | 15.5만 |
|---|
| 2026.07.07 | ₩64,425 | ₩64,526 | ₩64,102 | ₩64,358 | -0.10% | 16.2만 |
|---|
| 2026.07.06 | ₩64,157 | ₩64,626 | ₩64,157 | ₩64,613 | +0.71% | 8만 |
|---|
| 2026.07.02 | ₩64,277 | ₩64,760 | ₩63,568 | ₩64,157 | -0.19% | 4.3만 |
|---|
| 2026.07.01 | ₩64,063 | ₩64,626 | ₩62,574 | ₩64,224 | +0.25% | 12.1만 |
|---|
| 2026.06.30 | ₩64,345 | ₩64,786 | ₩64,210 | ₩64,626 | +0.44% | 8.6만 |
|---|
| 2026.06.29 | ₩63,929 | ₩64,197 | ₩63,513 | ₩64,157 | +0.36% | 19.4만 |
|---|
| 2026.06.26 | ₩63,151 | ₩63,781 | ₩62,668 | ₩62,668 | -0.76% | 8.1만 |
|---|
| 2026.06.25 | ₩63,835 | ₩64,009 | ₩63,218 | ₩63,567 | -0.42% | 6.4만 |
|---|
| 2026.06.24 | ₩63,553 | ₩64,050 | ₩63,245 | ₩63,426 | -0.20% | 6.3만 |
|---|
| 2026.06.23 | ₩63,634 | ₩63,966 | ₩63,312 | ₩63,500 | -0.21% | 10.3만 |
|---|
| 2026.06.22 | ₩64,613 | ₩64,921 | ₩64,338 | ₩64,371 | -0.37% | 7.9만 |
|---|
| 2026.06.18 | ₩64,573 | ₩64,727 | ₩64,386 | ₩64,559 | -0.02% | 33만 |
|---|
| 2026.06.17 | ₩64,948 | ₩64,948 | ₩63,808 | ₩63,902 | -1.61% | 10.5만 |
|---|
| 2026.06.16 | ₩65,015 | ₩65,176 | ₩64,774 | ₩64,774 | -0.37% | 10.4만 |
|---|
| 2026.06.15 | ₩65,230 | ₩65,350 | ₩64,868 | ₩64,988 | -0.37% | 13.9만 |
|---|
| 2026.06.12 | ₩63,969 | ₩64,397 | ₩63,756 | ₩64,291 | +0.50% | 7.8만 |
|---|
| 2026.06.11 | ₩62,963 | ₩64,039 | ₩62,742 | ₩63,795 | +1.32% | 9만 |
|---|
| 2026.06.10 | ₩63,580 | ₩63,835 | ₩62,775 | ₩62,848 | -1.15% | 7.5만 |
|---|
| 2026.06.09 | ₩64,197 | ₩64,459 | ₩62,454 | ₩63,741 | -0.71% | 9.3만 |
|---|
| 2026.06.08 | ₩64,130 | ₩64,391 | ₩63,835 | ₩63,848 | -0.44% | 4.8만 |
|---|
| 2026.06.05 | ₩64,908 | ₩65,069 | ₩63,567 | ₩63,687 | -1.88% | 13.8만 |
|---|
| 2026.06.04 | ₩65,122 | ₩65,565 | ₩64,988 | ₩65,552 | +0.66% | 12.1만 |
|---|
| 2026.06.03 | ₩65,391 | ₩65,605 | ₩65,096 | ₩65,230 | -0.25% | 14.9만 |
|---|
| 2026.06.02 | ₩65,297 | ₩65,739 | ₩65,297 | ₩65,699 | +0.62% | 13.9만 |
|---|
| 2026.06.01 | ₩65,028 | ₩65,686 | ₩65,028 | ₩65,565 | +0.82% | 6.1만 |
|---|
| 2026.05.29 | ₩65,404 | ₩65,813 | ₩65,404 | ₩65,726 | +0.49% | 8.9만 |
|---|
| 2026.05.28 | ₩65,270 | ₩65,592 | ₩65,042 | ₩65,458 | +0.29% | 5.9만 |
|---|
| 2026.05.27 | ₩65,149 | ₩65,242 | ₩64,888 | ₩65,175 | +0.04% | 13.1만 |
|---|
| 2026.05.26 | ₩65,002 | ₩65,283 | ₩64,935 | ₩65,042 | +0.06% | 9.1만 |
|---|
| 2026.05.22 | ₩64,532 | ₩64,948 | ₩64,519 | ₩64,640 | +0.17% | 14.3만 |
|---|
| 2026.05.21 | ₩64,358 | ₩64,908 | ₩63,996 | ₩64,908 | +0.85% | 7.1만 |
|---|
| 2026.05.20 | ₩63,795 | ₩64,371 | ₩63,741 | ₩64,277 | +0.76% | 9.9만 |
|---|
| 2026.05.19 | ₩63,540 | ₩64,110 | ₩63,392 | ₩63,540 | 0.00% | 5.6만 |
|---|
| 2026.05.18 | ₩64,063 | ₩64,291 | ₩63,667 | ₩64,023 | -0.06% | 4.8만 |
|---|
| 2026.05.15 | ₩64,251 | ₩64,492 | ₩64,050 | ₩64,050 | -0.31% | 8.2만 |
|---|
| 2026.05.14 | ₩64,653 | ₩65,002 | ₩64,526 | ₩64,948 | +0.46% | 7.6만 |
|---|
| 2026.05.13 | ₩64,103 | ₩64,508 | ₩63,875 | ₩64,371 | +0.42% | 5.8만 |
|---|
| 2026.05.12 | ₩63,969 | ₩64,036 | ₩63,446 | ₩63,996 | +0.04% | 62.7만 |
|---|
| 2026.05.11 | ₩63,969 | ₩64,251 | ₩63,954 | ₩64,063 | +0.15% | 9만 |
|---|
| 2026.05.08 | ₩63,734 | ₩64,257 | ₩63,003 | ₩64,009 | +0.43% | 8.7만 |
|---|
| 2026.05.07 | ₩63,620 | ₩63,862 | ₩62,950 | ₩62,950 | -1.05% | 10.4만 |
|---|
| 2026.05.06 | ₩63,111 | ₩63,741 | ₩63,111 | ₩63,634 | +0.83% | 10.6만 |
|---|
| 2026.05.05 | ₩62,521 | ₩62,936 | ₩62,521 | ₩62,775 | +0.41% | 7.3만 |
|---|
| 2026.05.04 | ₩62,413 | ₩62,722 | ₩62,065 | ₩62,065 | -0.56% | 7.3만 |
|---|
| 2026.05.01 | ₩62,507 | ₩62,923 | ₩62,507 | ₩62,574 | +0.11% | 9.5만 |
|---|
| 2026.04.30 | ₩62,494 | ₩62,802 | ₩62,109 | ₩62,735 | +0.39% | 9.1만 |
|---|
| 2026.04.29 | ₩62,172 | ₩62,212 | ₩61,837 | ₩62,212 | +0.06% | 14.1만 |
|---|
| 2026.04.28 | ₩62,320 | ₩62,320 | ₩61,957 | ₩62,226 | -0.15% | 8.6만 |
|---|
| 2026.04.27 | ₩62,266 | ₩62,521 | ₩62,226 | ₩62,494 | +0.37% | 16.4만 |
|---|
| 2026.04.24 | ₩61,890 | ₩62,427 | ₩61,890 | ₩62,306 | +0.67% | 8.1만 |
|---|
| 2026.04.23 | ₩62,011 | ₩62,192 | ₩61,354 | ₩61,931 | -0.13% | 9만 |
|---|
| 2026.04.22 | ₩62,051 | ₩62,159 | ₩61,810 | ₩62,159 | +0.17% | 7.3만 |
|---|
| 2026.04.21 | ₩62,145 | ₩62,145 | ₩61,354 | ₩61,542 | -0.97% | 6.7만 |
|---|
| 2026.04.20 | ₩62,011 | ₩62,024 | ₩61,683 | ₩61,944 | -0.11% | 21.9만 |
|---|
| 2026.04.17 | ₩61,622 | ₩62,065 | ₩61,622 | ₩61,991 | +0.60% | 10.3만 |
|---|
| 2026.04.16 | ₩61,408 | ₩61,475 | ₩61,086 | ₩61,448 | +0.07% | 16.5만 |
|---|
| 2026.04.15 | ₩60,911 | ₩61,260 | ₩60,683 | ₩61,247 | +0.55% | 9.9만 |
|---|
| 2026.04.14 | ₩60,509 | ₩60,804 | ₩60,442 | ₩60,804 | +0.49% | 14.4만 |
|---|
| 2026.04.13 | ₩59,396 | ₩60,295 | ₩59,396 | ₩60,241 | +1.42% | 12.3만 |
|---|
| 2026.04.10 | ₩59,946 | ₩59,946 | ₩59,584 | ₩59,691 | -0.43% | 7.3만 |
|---|
| 2026.04.09 | ₩59,155 | ₩59,798 | ₩59,155 | ₩59,664 | +0.86% | 7.2만 |
|---|
| 2026.04.08 | ₩59,463 | ₩59,463 | ₩59,275 | ₩59,316 | -0.25% | 14.4만 |
|---|
| 2026.04.07 | ₩58,578 | ₩58,578 | ₩57,800 | ₩58,551 | -0.05% | 12.8만 |
|---|
| 2026.04.06 | ₩58,122 | ₩58,484 | ₩58,122 | ₩58,457 | +0.58% | 6.8만 |
|---|
| 2026.04.02 | ₩57,411 | ₩58,176 | ₩57,206 | ₩58,122 | +1.24% | 7.2만 |
|---|
| 2026.04.01 | ₩58,055 | ₩58,377 | ₩57,881 | ₩58,149 | +0.16% | 9.9만 |
|---|
| 2026.03.31 | ₩57,639 | ₩59,007 | ₩56,935 | ₩58,135 | +0.86% | 18.1만 |
|---|
| 2026.03.30 | ₩57,304 | ₩57,386 | ₩56,459 | ₩56,769 | -0.93% | 18.4만 |
|---|
| 2026.03.27 | ₩57,478 | ₩57,639 | ₩56,741 | ₩56,754 | -1.26% | 17.7만 |
|---|
| 2026.03.26 | ₩58,725 | ₩58,739 | ₩57,679 | ₩58,055 | -1.14% | 6.9만 |
|---|
| 2026.03.25 | ₩59,088 | ₩59,409 | ₩58,739 | ₩58,860 | -0.39% | 9.9만 |
|---|
| 2026.03.24 | ₩58,229 | ₩58,833 | ₩58,229 | ₩58,476 | +0.42% | 6.1만 |
|---|
| 2026.03.23 | ₩58,967 | ₩59,136 | ₩58,611 | ₩58,725 | -0.41% | 7.2만 |
|---|
| 2026.03.20 | ₩58,873 | ₩58,873 | ₩57,773 | ₩58,122 | -1.28% | 12.3만 |
|---|
| 2026.03.19 | ₩58,712 | ₩59,113 | ₩58,430 | ₩58,892 | +0.31% | 7.1만 |
|---|
| 2026.03.18 | ₩59,758 | ₩59,771 | ₩59,020 | ₩59,088 | -1.12% | 13.7만 |
|---|
| 2026.03.17 | ₩59,959 | ₩60,134 | ₩59,798 | ₩59,892 | -0.11% | 12만 |
|---|
| 2026.03.16 | ₩59,544 | ₩60,348 | ₩59,517 | ₩59,678 | +0.23% | 13.2만 |
|---|
| 2026.03.13 | ₩59,624 | ₩59,879 | ₩59,003 | ₩59,067 | -0.93% | 6.6만 |
|---|
| 2026.03.12 | ₩59,946 | ₩59,946 | ₩59,369 | ₩59,503 | -0.74% | 15.9만 |
|---|
| 2026.03.11 | ₩60,402 | ₩60,630 | ₩60,067 | ₩60,375 | -0.04% | 11.3만 |
|---|
| 2026.03.10 | ₩60,697 | ₩61,019 | ₩60,170 | ₩60,402 | -0.49% | 11.4만 |
|---|
| 2026.03.09 | ₩59,342 | ₩60,563 | ₩58,953 | ₩60,415 | +1.81% | 12.5만 |
|---|
| 2026.03.06 | ₩59,999 | ₩60,134 | ₩59,624 | ₩60,067 | +0.11% | 10.1만 |
|---|
| 2026.03.05 | ₩60,657 | ₩61,046 | ₩59,999 | ₩60,509 | -0.24% | 14만 |
|---|
| 2026.03.04 | ₩60,643 | ₩61,139 | ₩60,368 | ₩61,139 | +0.82% | 23.2만 |
|---|
| 2026.03.03 | ₩60,053 | ₩61,220 | ₩59,490 | ₩60,455 | +0.67% | 10.8만 |
|---|
| 2026.03.02 | ₩60,160 | ₩61,180 | ₩60,160 | ₩60,978 | +1.36% | 10.3만 |
|---|
| 2026.02.27 | ₩61,126 | ₩61,314 | ₩60,858 | ₩61,206 | +0.13% | 9만 |
|---|
| 2026.02.26 | ₩61,917 | ₩61,917 | ₩61,072 | ₩61,528 | -0.63% | 21.1만 |
|---|
| 2026.02.25 | ₩61,555 | ₩61,864 | ₩61,555 | ₩61,864 | +0.50% | 15.1만 |
|---|
| 2026.02.24 | ₩60,925 | ₩61,381 | ₩60,683 | ₩61,341 | +0.68% | 8.5만 |
|---|
| 2026.02.23 | ₩61,569 | ₩61,569 | ₩60,697 | ₩60,911 | -1.07% | 13.1만 |
|---|
| 2026.02.20 | ₩60,952 | ₩61,622 | ₩60,858 | ₩61,569 | +1.01% | 8.7만 |
|---|
| 2026.02.19 | ₩61,113 | ₩61,314 | ₩60,797 | ₩61,314 | +0.33% | 11.9만 |
|---|
| 2026.02.18 | ₩61,046 | ₩61,501 | ₩60,958 | ₩61,233 | +0.31% | 9.8만 |
|---|
| 2026.02.17 | ₩60,590 | ₩61,072 | ₩60,281 | ₩60,804 | +0.35% | 13.8만 |
|---|
| 2026.02.13 | ₩60,898 | ₩61,180 | ₩60,509 | ₩61,046 | +0.24% | 16.1만 |
|---|
| 2026.02.12 | ₩62,038 | ₩62,038 | ₩60,677 | ₩60,791 | -2.01% | 19.1만 |
|---|
| 2026.02.11 | ₩62,226 | ₩62,226 | ₩61,488 | ₩61,797 | -0.69% | 11만 |
|---|
| 2026.02.10 | ₩62,105 | ₩62,132 | ₩61,716 | ₩61,797 | -0.50% | 10.5만 |
|---|
| 2026.02.09 | ₩61,569 | ₩62,065 | ₩61,408 | ₩61,877 | +0.50% | 13.4만 |
|---|
| 2026.02.06 | ₩61,166 | ₩61,689 | ₩61,086 | ₩61,689 | +0.86% | 9.6만 |
|---|
| 2026.02.05 | ₩61,126 | ₩61,837 | ₩60,583 | ₩60,818 | -0.50% | 17.4만 |
|---|
| 2026.02.04 | ₩61,904 | ₩61,904 | ₩61,032 | ₩61,428 | -0.77% | 11.8만 |
|---|
| 2026.02.03 | ₩62,360 | ₩62,360 | ₩61,126 | ₩61,649 | -1.14% | 15.2만 |
|---|
| 2026.02.02 | ₩61,689 | ₩62,306 | ₩61,689 | ₩62,199 | +0.83% | 11.7만 |
|---|
| 2026.01.30 | ₩62,360 | ₩62,360 | ₩61,783 | ₩62,199 | -0.26% | 9.6만 |
|---|
| 2026.01.29 | ₩62,615 | ₩62,615 | ₩61,481 | ₩62,574 | -0.06% | 9.4만 |
|---|
| 2026.01.28 | ₩62,615 | ₩62,628 | ₩62,320 | ₩62,454 | -0.26% | 10.8만 |
|---|
| 2026.01.27 | ₩62,266 | ₩62,541 | ₩62,266 | ₩62,387 | +0.19% | 15.2만 |
|---|
| 2026.01.26 | ₩61,904 | ₩62,306 | ₩61,904 | ₩62,159 | +0.41% | 10.6만 |
|---|
| 2026.01.23 | ₩61,904 | ₩62,024 | ₩61,716 | ₩61,904 | 0.00% | 15.5만 |
|---|
| 2026.01.22 | ₩61,823 | ₩61,944 | ₩61,629 | ₩61,864 | +0.07% | 16.4만 |
|---|
| 2026.01.21 | ₩60,831 | ₩61,555 | ₩60,831 | ₩61,501 | +1.10% | 13.9만 |
|---|
| 2026.01.20 | ₩61,220 | ₩61,440 | ₩60,697 | ₩60,858 | -0.59% | 20.2만 |
|---|
| 2026.01.16 | ₩62,346 | ₩62,346 | ₩61,948 | ₩62,078 | -0.43% | 14.7만 |
|---|
| 2026.01.15 | ₩62,333 | ₩62,333 | ₩62,018 | ₩62,078 | -0.41% | 14.4만 |
|---|
| 2026.01.14 | ₩62,011 | ₩62,038 | ₩61,555 | ₩61,971 | -0.06% | 11.3만 |
|---|
| 2026.01.13 | ₩62,480 | ₩62,480 | ₩62,004 | ₩62,239 | -0.39% | 10.4만 |
|---|
| 2026.01.12 | ₩61,998 | ₩62,440 | ₩61,998 | ₩62,279 | +0.45% | 12.3만 |
|---|
| 2026.01.09 | ₩61,850 | ₩62,353 | ₩61,850 | ₩62,293 | +0.72% | 13.3만 |
|---|
| 2026.01.08 | ₩61,636 | ₩61,931 | ₩61,636 | ₩61,877 | +0.39% | 11.6만 |
|---|
| 2026.01.07 | ₩62,185 | ₩62,226 | ₩61,837 | ₩61,944 | -0.39% | 22.2만 |
|---|
| 2026.01.06 | ₩61,555 | ₩62,132 | ₩61,555 | ₩61,823 | +0.44% | 18만 |
|---|
| 2026.01.05 | ₩61,622 | ₩61,703 | ₩61,421 | ₩61,703 | +0.13% | 21.1만 |
|---|
| 2026.01.02 | ₩61,542 | ₩61,602 | ₩60,978 | ₩61,300 | -0.39% | 8.7만 |
|---|
| 2025.12.31 | ₩61,890 | ₩61,890 | ₩61,180 | ₩61,193 | -1.13% | 8.3만 |
|---|
| 2025.12.30 | ₩61,689 | ₩61,927 | ₩61,555 | ₩61,595 | -0.15% | 11.1만 |
|---|
| 2025.12.29 | ₩61,756 | ₩61,770 | ₩61,555 | ₩61,729 | -0.04% | 9.8만 |
|---|
| 2025.12.26 | ₩62,118 | ₩62,118 | ₩61,810 | ₩62,011 | -0.17% | 8.1만 |
|---|
| 2025.12.24 | ₩61,783 | ₩61,970 | ₩61,649 | ₩61,931 | +0.24% | 3.9만 |
|---|
| 2025.12.23 | ₩61,528 | ₩61,904 | ₩61,394 | ₩61,904 | +0.61% | 12.7만 |
|---|
| 2025.12.22 | ₩61,595 | ₩61,649 | ₩61,381 | ₩61,649 | +0.09% | 10.8만 |
|---|
| 2025.12.19 | ₩60,952 | ₩61,300 | ₩60,938 | ₩61,300 | +0.57% | 12.3만 |
|---|
| 2025.12.18 | ₩60,643 | ₩60,906 | ₩60,496 | ₩60,603 | -0.07% | 7만 |
|---|
| 2025.12.17 | ₩61,032 | ₩61,032 | ₩60,134 | ₩60,214 | -1.34% | 15만 |
|---|
| 2025.12.16 | ₩60,737 | ₩60,985 | ₩60,520 | ₩60,844 | +0.18% | 13.6만 |
|---|
| 2025.12.15 | ₩61,408 | ₩61,488 | ₩60,885 | ₩61,019 | -0.63% | 12.3만 |
|---|
| 2025.12.12 | ₩61,729 | ₩61,729 | ₩60,891 | ₩61,113 | -1.00% | 10.5만 |
|---|
| 2025.12.11 | ₩61,448 | ₩61,795 | ₩61,100 | ₩61,770 | +0.52% | 9.8만 |
|---|
| 2025.12.10 | ₩61,153 | ₩61,689 | ₩61,019 | ₩61,569 | +0.68% | 11.1만 |
|---|
| 2025.12.09 | ₩61,287 | ₩61,501 | ₩61,153 | ₩61,421 | +0.22% | 8.8만 |
|---|
| 2025.12.08 | ₩61,595 | ₩61,595 | ₩61,059 | ₩61,314 | -0.46% | 10.3만 |
|---|
| 2025.12.05 | ₩61,408 | ₩61,636 | ₩61,327 | ₩61,434 | +0.04% | 13.4만 |
|---|
| 2025.12.04 | ₩61,475 | ₩61,501 | ₩61,046 | ₩61,501 | +0.04% | 59.5만 |
|---|
| 2025.12.03 | ₩61,019 | ₩61,354 | ₩60,885 | ₩61,260 | +0.40% | 11.2만 |
|---|
| 2025.12.02 | ₩61,166 | ₩61,367 | ₩60,818 | ₩61,273 | +0.18% | 11.6만 |
|---|
| 2025.12.01 | ₩60,657 | ₩61,193 | ₩60,657 | ₩60,952 | +0.49% | 11.2만 |
|---|
| 2025.11.28 | ₩61,341 | ₩61,515 | ₩61,206 | ₩61,515 | +0.28% | 5.7만 |
|---|
| 2025.11.26 | ₩60,925 | ₩61,421 | ₩60,898 | ₩61,169 | +0.40% | 12.6만 |
|---|
| 2025.11.25 | ₩60,187 | ₩60,818 | ₩59,825 | ₩60,750 | +0.94% | 7.3만 |
|---|
| 2025.11.24 | ₩59,637 | ₩60,254 | ₩59,570 | ₩60,120 | +0.81% | 8.4만 |
|---|
| 2025.11.21 | ₩58,886 | ₩59,655 | ₩58,484 | ₩59,262 | +0.64% | 11만 |
|---|
| 2025.11.20 | ₩60,429 | ₩60,442 | ₩58,524 | ₩58,712 | -2.84% | 16.5만 |
|---|
| 2025.11.19 | ₩59,396 | ₩59,963 | ₩59,171 | ₩59,530 | +0.23% | 16.8만 |
|---|
| 2025.11.18 | ₩59,490 | ₩59,729 | ₩58,945 | ₩59,356 | -0.23% | 13만 |
|---|
| 2025.11.17 | ₩60,268 | ₩60,486 | ₩59,476 | ₩59,825 | -0.73% | 18.8만 |
|---|
| 2025.11.14 | ₩59,892 | ₩60,670 | ₩59,624 | ₩60,603 | +1.19% | 14.3만 |
|---|
| 2025.11.13 | ₩61,300 | ₩61,300 | ₩60,214 | ₩60,590 | -1.16% | 12.5만 |
|---|
| 2025.11.12 | ₩61,421 | ₩61,487 | ₩61,162 | ₩61,367 | -0.09% | 10.5만 |
|---|
| 2025.11.11 | ₩60,898 | ₩61,367 | ₩60,898 | ₩61,341 | +0.73% | 22.1만 |
|---|
| 2025.11.10 | ₩61,019 | ₩61,193 | ₩61,019 | ₩61,153 | +0.22% | 18.3만 |
|---|
| 2025.11.07 | ₩60,590 | ₩60,764 | ₩59,861 | ₩60,764 | +0.29% | 14.8만 |
|---|
| 2025.11.06 | ₩61,341 | ₩61,354 | ₩60,556 | ₩60,710 | -1.03% | 16.2만 |
|---|
| 2025.11.05 | ₩61,233 | ₩61,662 | ₩61,046 | ₩61,421 | +0.31% | 22.4만 |
|---|
| 2025.11.04 | ₩61,273 | ₩61,569 | ₩60,906 | ₩61,153 | -0.20% | 19.1만 |
|---|
| 2025.11.03 | ₩62,172 | ₩62,172 | ₩61,595 | ₩61,931 | -0.39% | 15.2만 |
|---|
| 2025.10.31 | ₩62,226 | ₩62,226 | ₩61,589 | ₩61,904 | -0.52% | 14.9만 |
|---|
| 2025.10.30 | ₩62,333 | ₩62,333 | ₩61,662 | ₩61,703 | -1.01% | 12.6만 |
|---|
| 2025.10.29 | ₩62,534 | ₩62,661 | ₩61,850 | ₩62,346 | -0.30% | 22만 |
|---|
| 2025.10.28 | ₩62,212 | ₩62,514 | ₩62,078 | ₩62,212 | 0.00% | 12.8만 |
|---|
| 2025.10.27 | ₩61,770 | ₩62,159 | ₩61,770 | ₩62,078 | +0.50% | 22.3만 |
|---|
| 2025.10.24 | ₩61,354 | ₩61,488 | ₩61,233 | ₩61,341 | -0.02% | 10.8만 |
|---|
| 2025.10.23 | ₩60,590 | ₩60,965 | ₩60,529 | ₩60,898 | +0.51% | 13.2만 |
|---|
| 2025.10.22 | ₩61,046 | ₩61,046 | ₩60,147 | ₩60,549 | -0.81% | 18.3만 |
|---|
| 2025.10.21 | ₩61,032 | ₩61,032 | ₩60,750 | ₩60,965 | -0.11% | 20.6만 |
|---|
| 2025.10.20 | ₩60,335 | ₩60,946 | ₩60,335 | ₩60,818 | +0.80% | 15.8만 |
|---|
| 2025.10.17 | ₩59,825 | ₩60,355 | ₩59,678 | ₩60,241 | +0.69% | 22.9만 |
|---|
| 2025.10.16 | ₩60,295 | ₩60,590 | ₩59,556 | ₩59,812 | -0.80% | 21.9만 |
|---|
| 2025.10.15 | ₩60,522 | ₩60,683 | ₩59,828 | ₩60,281 | -0.40% | 11.3만 |
|---|
| 2025.10.14 | ₩59,678 | ₩60,339 | ₩59,247 | ₩59,999 | +0.54% | 16.9만 |
|---|
| 2025.10.13 | ₩59,798 | ₩60,187 | ₩59,758 | ₩60,026 | +0.38% | 13.3만 |
|---|
| 2025.10.10 | ₩60,925 | ₩61,059 | ₩59,171 | ₩59,208 | -2.82% | 13.1만 |
|---|