시장 데이터를 불러오는 중
전체 종목
ProShares Russell 2000 High Income ETF 과거 주가
ProShares Russell 2000 High Income ETF · ITWO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Russell 2000 High Income ETF · ITWO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,538 | ₩57,753 | ₩57,511 | ₩57,699 | +0.28% | 3.8천 |
| 2026.10.08 | ₩57,028 | ₩57,444 | ₩56,733 | ₩57,189 | +0.28% | 2.9만 |
| 2026.10.07 | ₩57,712 | ₩57,712 | ₩57,230 | ₩57,297 | -0.72% | 3.8만 |
| 2026.10.06 | ₩58,597 | ₩58,919 | ₩58,048 | ₩58,195 | -0.69% | 5.9만 |
| 2026.10.05 | ₩58,168 | ₩58,666 | ₩57,861 | ₩58,463 | +0.51% | 2.7만 |
| 2026.10.02 | ₩58,115 | ₩58,423 | ₩58,044 | ₩58,128 | +0.02% | 1.5만 |
| 2026.10.01 | ₩57,444 | ₩57,854 | ₩57,015 | ₩57,632 | +0.33% | 2.1만 |
| 2026.09.30 | ₩58,316 | ₩58,316 | ₩57,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,699 |
| -1.06% |
| 1.5만 |
| 2026.09.29 | ₩58,356 | ₩58,356 | ₩57,592 | ₩57,848 | -0.87% | 1.7만 |
|---|
| 2026.09.28 | ₩58,115 | ₩58,530 | ₩57,820 | ₩58,132 | +0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩58,396 | ₩58,839 | ₩58,249 | ₩58,545 | +0.25% | 1.2만 |
|---|
| 2026.09.24 | ₩58,396 | ₩58,490 | ₩57,887 | ₩58,356 | -0.07% | 8.1만 |
|---|
| 2026.09.23 | ₩59,161 | ₩59,183 | ₩58,553 | ₩58,553 | -1.03% | 1.5만 |
|---|
| 2026.09.22 | ₩59,549 | ₩59,911 | ₩59,442 | ₩59,619 | +0.12% | 3.5만 |
|---|
| 2026.09.21 | ₩59,402 | ₩59,437 | ₩59,093 | ₩59,335 | -0.11% | 2.2만 |
|---|
| 2026.09.18 | ₩59,147 | ₩59,147 | ₩58,664 | ₩59,000 | -0.25% | 1만 |
|---|
| 2026.09.17 | ₩59,737 | ₩59,737 | ₩59,268 | ₩59,335 | -0.67% | 2.2만 |
|---|
| 2026.09.16 | ₩59,040 | ₩59,457 | ₩58,383 | ₩58,934 | -0.18% | 1.9만 |
|---|
| 2026.09.15 | ₩59,248 | ₩59,308 | ₩58,919 | ₩59,026 | -0.37% | 2만 |
|---|
| 2026.09.14 | ₩59,576 | ₩59,858 | ₩59,388 | ₩59,509 | -0.11% | 1.6만 |
|---|
| 2026.09.11 | ₩60,139 | ₩60,173 | ₩59,708 | ₩59,708 | -0.72% | 1.8만 |
|---|
| 2026.09.10 | ₩59,616 | ₩59,751 | ₩59,402 | ₩59,415 | -0.34% | 1.6만 |
|---|
| 2026.09.09 | ₩60,810 | ₩60,810 | ₩59,978 | ₩59,978 | -1.37% | 2.5만 |
|---|
| 2026.09.08 | ₩61,333 | ₩61,333 | ₩60,850 | ₩60,904 | -0.70% | 2.4만 |
|---|
| 2026.09.04 | ₩60,957 | ₩61,201 | ₩60,810 | ₩61,158 | +0.33% | 1.9만 |
|---|
| 2026.09.03 | ₩60,703 | ₩61,063 | ₩60,649 | ₩60,971 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩60,126 | ₩60,796 | ₩60,126 | ₩60,716 | +0.98% | 2.5만 |
|---|
| 2026.09.01 | ₩60,542 | ₩60,542 | ₩59,965 | ₩60,086 | -0.75% | 2.2만 |
|---|
| 2026.08.31 | ₩61,360 | ₩61,360 | ₩60,756 | ₩61,038 | -0.52% | 5.9만 |
|---|
| 2026.08.28 | ₩61,976 | ₩62,245 | ₩61,319 | ₩61,360 | -1.00% | 3.1만 |
|---|
| 2026.08.27 | ₩62,204 | ₩62,365 | ₩61,943 | ₩62,191 | -0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩61,936 | ₩62,298 | ₩61,936 | ₩62,030 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩61,883 | ₩62,178 | ₩61,883 | ₩62,110 | +0.37% | 1.8만 |
|---|
| 2026.08.24 | ₩61,909 | ₩62,003 | ₩61,775 | ₩61,789 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩62,144 | ₩62,273 | ₩61,856 | ₩62,234 | +0.14% | 2만 |
|---|
| 2026.08.20 | ₩62,178 | ₩62,191 | ₩61,588 | ₩61,695 | -0.78% | 4.7만 |
|---|
| 2026.08.19 | ₩62,540 | ₩62,875 | ₩62,459 | ₩62,459 | -0.13% | 5.4만 |
|---|
| 2026.08.18 | ₩62,915 | ₩62,915 | ₩62,178 | ₩62,178 | -1.17% | 2만 |
|---|
| 2026.08.17 | ₩63,036 | ₩63,130 | ₩62,875 | ₩62,982 | -0.09% | 2.8만 |
|---|
| 2026.08.14 | ₩62,989 | ₩63,277 | ₩62,955 | ₩63,170 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩63,049 | ₩63,156 | ₩62,754 | ₩62,848 | -0.32% | 3.6만 |
|---|
| 2026.08.12 | ₩62,848 | ₩62,887 | ₩62,352 | ₩62,768 | -0.13% | 3만 |
|---|
| 2026.08.11 | ₩62,486 | ₩62,573 | ₩62,298 | ₩62,399 | -0.14% | 6.5만 |
|---|
| 2026.08.10 | ₩62,459 | ₩62,506 | ₩62,131 | ₩62,245 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩62,593 | ₩62,633 | ₩62,137 | ₩62,566 | -0.04% | 4.9만 |
|---|
| 2026.08.06 | ₩62,178 | ₩62,486 | ₩61,815 | ₩61,883 | -0.47% | 1.7만 |
|---|
| 2026.08.05 | ₩62,674 | ₩62,794 | ₩62,164 | ₩62,245 | -0.68% | 2.2만 |
|---|
| 2026.08.04 | ₩61,681 | ₩62,607 | ₩61,655 | ₩62,499 | +1.33% | 3.1만 |
|---|
| 2026.08.03 | ₩60,863 | ₩61,641 | ₩60,640 | ₩61,614 | +1.23% | 2.1만 |
|---|
| 2026.07.31 | ₩61,480 | ₩61,494 | ₩60,086 | ₩60,823 | -1.07% | 2만 |
|---|
| 2026.07.30 | ₩60,763 | ₩61,211 | ₩60,461 | ₩61,199 | +0.72% | 2.9만 |
|---|
| 2026.07.29 | ₩61,279 | ₩61,279 | ₩60,233 | ₩60,354 | -1.51% | 2.5만 |
|---|
| 2026.07.28 | ₩61,199 | ₩61,333 | ₩60,736 | ₩61,259 | +0.10% | 2.8만 |
|---|
| 2026.07.27 | ₩61,346 | ₩61,581 | ₩60,878 | ₩61,199 | -0.24% | 2.9만 |
|---|
| 2026.07.24 | ₩61,038 | ₩61,279 | ₩60,688 | ₩60,796 | -0.40% | 2만 |
|---|
| 2026.07.23 | ₩60,917 | ₩61,051 | ₩60,662 | ₩61,011 | +0.15% | 2.4만 |
|---|
| 2026.07.22 | ₩61,775 | ₩61,869 | ₩61,279 | ₩61,427 | -0.56% | 2만 |
|---|
| 2026.07.21 | ₩61,440 | ₩61,976 | ₩61,138 | ₩61,963 | +0.85% | 2만 |
|---|
| 2026.07.20 | ₩61,735 | ₩61,735 | ₩61,044 | ₩61,065 | -1.09% | 1.3만 |
|---|
| 2026.07.17 | ₩61,145 | ₩61,762 | ₩60,770 | ₩61,453 | +0.50% | 1.7만 |
|---|
| 2026.07.16 | ₩61,614 | ₩62,084 | ₩61,494 | ₩61,708 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩61,306 | ₩61,936 | ₩61,306 | ₩61,744 | +0.72% | 6.3만 |
|---|
| 2026.07.14 | ₩61,601 | ₩61,775 | ₩61,382 | ₩61,427 | -0.28% | 5.3만 |
|---|
| 2026.07.13 | ₩61,614 | ₩61,675 | ₩60,944 | ₩61,199 | -0.67% | 1.8만 |
|---|
| 2026.07.10 | ₩62,043 | ₩62,043 | ₩61,212 | ₩61,695 | -0.56% | 2.5만 |
|---|
| 2026.07.09 | ₩61,534 | ₩62,178 | ₩61,346 | ₩61,958 | +0.69% | 4.9만 |
|---|
| 2026.07.08 | ₩61,534 | ₩61,561 | ₩60,716 | ₩61,252 | -0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩62,110 | ₩62,459 | ₩61,655 | ₩61,802 | -0.50% | 3.9만 |
|---|
| 2026.07.06 | ₩62,285 | ₩62,633 | ₩62,097 | ₩62,332 | +0.08% | 2.3만 |
|---|
| 2026.07.02 | ₩62,714 | ₩62,931 | ₩61,520 | ₩62,003 | -1.13% | 2.1만 |
|---|
| 2026.07.01 | ₩62,566 | ₩63,049 | ₩62,245 | ₩62,271 | -0.47% | 4.6만 |
|---|
| 2026.06.30 | ₩62,700 | ₩63,116 | ₩62,377 | ₩62,969 | +0.43% | 4.2만 |
|---|
| 2026.06.29 | ₩63,103 | ₩63,103 | ₩61,802 | ₩62,526 | -0.91% | 3.8만 |
|---|
| 2026.06.26 | ₩61,869 | ₩62,794 | ₩61,869 | ₩62,499 | +1.02% | 3.1만 |
|---|
| 2026.06.25 | ₩62,714 | ₩63,063 | ₩62,251 | ₩62,553 | -0.26% | 2.4만 |
|---|
| 2026.06.24 | ₩62,017 | ₩62,660 | ₩61,829 | ₩62,164 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩61,118 | ₩62,338 | ₩61,118 | ₩61,936 | +1.34% | 2.8만 |
|---|
| 2026.06.22 | ₩62,325 | ₩62,647 | ₩62,117 | ₩62,446 | +0.19% | 4.2만 |
|---|
| 2026.06.18 | ₩61,680 | ₩61,976 | ₩61,105 | ₩61,869 | +0.31% | 3.2만 |
|---|
| 2026.06.17 | ₩61,360 | ₩61,762 | ₩60,488 | ₩60,542 | -1.33% | 2.7만 |
|---|
| 2026.06.16 | ₩61,494 | ₩62,030 | ₩61,023 | ₩61,051 | -0.72% | 4.8만 |
|---|
| 2026.06.15 | ₩62,365 | ₩62,365 | ₩61,507 | ₩61,655 | -1.14% | 7.2만 |
|---|
| 2026.06.12 | ₩60,823 | ₩61,400 | ₩60,555 | ₩61,185 | +0.60% | 2.7만 |
|---|
| 2026.06.11 | ₩59,295 | ₩60,607 | ₩59,228 | ₩60,515 | +2.06% | 2.4만 |
|---|
| 2026.06.10 | ₩58,973 | ₩59,977 | ₩58,825 | ₩58,825 | -0.25% | 2.7만 |
|---|
| 2026.06.09 | ₩59,670 | ₩60,186 | ₩57,759 | ₩59,375 | -0.49% | 9.8천 |
|---|
| 2026.06.08 | ₩59,201 | ₩59,657 | ₩59,000 | ₩59,147 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩60,180 | ₩60,180 | ₩58,383 | ₩58,571 | -2.67% | 4만 |
|---|
| 2026.06.04 | ₩59,563 | ₩60,930 | ₩59,563 | ₩60,770 | +2.03% | 2.3만 |
|---|
| 2026.06.03 | ₩60,206 | ₩60,247 | ₩59,670 | ₩59,898 | -0.51% | 1.8만 |
|---|
| 2026.06.02 | ₩59,777 | ₩60,716 | ₩59,777 | ₩60,644 | +1.45% | 3.8만 |
|---|
| 2026.06.01 | ₩60,622 | ₩60,676 | ₩59,536 | ₩60,072 | -0.91% | 5.6만 |
|---|
| 2026.05.29 | ₩60,743 | ₩60,877 | ₩60,341 | ₩60,635 | -0.18% | 4만 |
|---|
| 2026.05.28 | ₩60,408 | ₩61,154 | ₩60,233 | ₩61,051 | +1.07% | 1.6만 |
|---|
| 2026.05.27 | ₩60,689 | ₩60,910 | ₩60,461 | ₩60,501 | -0.31% | 8.2만 |
|---|
| 2026.05.26 | ₩60,408 | ₩60,709 | ₩60,099 | ₩60,689 | +0.47% | 2.7만 |
|---|
| 2026.05.22 | ₩59,375 | ₩59,730 | ₩59,174 | ₩59,576 | +0.34% | 4.1만 |
|---|
| 2026.05.21 | ₩57,981 | ₩59,120 | ₩57,873 | ₩59,026 | +1.80% | 2.1만 |
|---|
| 2026.05.20 | ₩57,444 | ₩58,436 | ₩57,444 | ₩58,436 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩57,270 | ₩57,391 | ₩56,519 | ₩57,042 | -0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩58,021 | ₩58,115 | ₩57,203 | ₩57,431 | -1.02% | 4.1만 |
|---|
| 2026.05.15 | ₩58,557 | ₩58,557 | ₩57,927 | ₩57,994 | -0.96% | 3.6만 |
|---|
| 2026.05.14 | ₩59,201 | ₩59,643 | ₩58,919 | ₩59,429 | +0.39% | 5.4만 |
|---|
| 2026.05.13 | ₩58,879 | ₩59,375 | ₩58,410 | ₩59,026 | +0.25% | 2.2만 |
|---|
| 2026.05.12 | ₩59,308 | ₩59,308 | ₩58,115 | ₩58,986 | -0.54% | 3만 |
|---|
| 2026.05.11 | ₩59,496 | ₩59,894 | ₩59,363 | ₩59,563 | +0.11% | 1.6만 |
|---|
| 2026.05.08 | ₩59,120 | ₩59,456 | ₩58,892 | ₩59,279 | +0.27% | 1.6만 |
|---|
| 2026.05.07 | ₩59,603 | ₩59,858 | ₩58,745 | ₩58,745 | -1.44% | 2.5만 |
|---|
| 2026.05.06 | ₩59,147 | ₩59,804 | ₩59,100 | ₩59,804 | +1.11% | 3만 |
|---|
| 2026.05.05 | ₩58,329 | ₩59,000 | ₩58,329 | ₩58,852 | +0.90% | 2.6만 |
|---|
| 2026.05.04 | ₩57,887 | ₩58,597 | ₩57,377 | ₩57,927 | +0.07% | 3.4만 |
|---|
| 2026.05.01 | ₩58,403 | ₩58,463 | ₩57,826 | ₩58,276 | -0.22% | 2.2만 |
|---|
| 2026.04.30 | ₩57,712 | ₩58,544 | ₩57,686 | ₩58,463 | +1.30% | 3.1만 |
|---|
| 2026.04.29 | ₩57,820 | ₩57,826 | ₩57,055 | ₩57,404 | -0.72% | 2.4만 |
|---|
| 2026.04.28 | ₩58,007 | ₩58,396 | ₩57,525 | ₩57,753 | -0.44% | 3.9만 |
|---|
| 2026.04.27 | ₩58,021 | ₩58,557 | ₩58,021 | ₩58,463 | +0.76% | 3.5만 |
|---|
| 2026.04.24 | ₩58,115 | ₩58,624 | ₩57,810 | ₩58,329 | +0.37% | 2.8만 |
|---|
| 2026.04.23 | ₩58,289 | ₩58,597 | ₩57,458 | ₩58,038 | -0.43% | 2.4만 |
|---|
| 2026.04.22 | ₩58,436 | ₩58,530 | ₩57,981 | ₩58,302 | -0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩58,718 | ₩58,933 | ₩57,759 | ₩57,873 | -1.44% | 2.1만 |
|---|
| 2026.04.20 | ₩57,538 | ₩58,544 | ₩57,538 | ₩58,450 | +1.58% | 4.1만 |
|---|
| 2026.04.17 | ₩57,686 | ₩58,280 | ₩57,498 | ₩58,155 | +0.81% | 3.8만 |
|---|
| 2026.04.16 | ₩57,203 | ₩57,283 | ₩56,760 | ₩57,122 | -0.14% | 2.8만 |
|---|
| 2026.04.15 | ₩56,827 | ₩57,122 | ₩56,626 | ₩57,002 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩56,653 | ₩56,854 | ₩56,358 | ₩56,827 | +0.31% | 3.8만 |
|---|
| 2026.04.13 | ₩55,057 | ₩56,117 | ₩55,057 | ₩56,076 | +1.85% | 2.9만 |
|---|
| 2026.04.10 | ₩55,580 | ₩55,755 | ₩55,098 | ₩55,232 | -0.63% | 3.4만 |
|---|
| 2026.04.09 | ₩54,883 | ₩55,513 | ₩54,776 | ₩55,352 | +0.86% | 3만 |
|---|
| 2026.04.08 | ₩54,963 | ₩55,111 | ₩54,761 | ₩55,031 | +0.12% | 3.8만 |
|---|
| 2026.04.07 | ₩53,408 | ₩53,663 | ₩53,019 | ₩53,663 | +0.48% | 2.3만 |
|---|
| 2026.04.06 | ₩53,368 | ₩53,663 | ₩53,194 | ₩53,649 | +0.53% | 2.6만 |
|---|
| 2026.04.02 | ₩52,040 | ₩53,220 | ₩51,826 | ₩53,194 | +2.22% | 2.2만 |
|---|
| 2026.04.01 | ₩52,992 | ₩53,435 | ₩52,724 | ₩52,992 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩52,201 | ₩53,810 | ₩52,201 | ₩53,341 | +2.18% | 2.8만 |
|---|
| 2026.03.30 | ₩53,180 | ₩53,180 | ₩51,544 | ₩51,772 | -2.65% | 1.5만 |
|---|
| 2026.03.27 | ₩53,368 | ₩53,368 | ₩52,295 | ₩52,429 | -1.76% | 1.3만 |
|---|
| 2026.03.26 | ₩53,636 | ₩54,306 | ₩53,328 | ₩53,354 | -0.52% | 2.6만 |
|---|
| 2026.03.25 | ₩54,266 | ₩54,394 | ₩54,099 | ₩54,253 | -0.02% | 1.9만 |
|---|
| 2026.03.24 | ₩53,059 | ₩53,851 | ₩52,912 | ₩53,596 | +1.01% | 1.9만 |
|---|
| 2026.03.23 | ₩53,059 | ₩53,797 | ₩53,046 | ₩53,341 | +0.53% | 1.9만 |
|---|
| 2026.03.20 | ₩53,100 | ₩53,100 | ₩51,853 | ₩52,161 | -1.77% | 1.1만 |
|---|
| 2026.03.19 | ₩52,349 | ₩53,220 | ₩52,215 | ₩53,194 | +1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩53,234 | ₩53,529 | ₩52,791 | ₩52,791 | -0.83% | 1.9만 |
|---|
| 2026.03.17 | ₩53,623 | ₩53,998 | ₩53,596 | ₩53,730 | +0.20% | 1.8만 |
|---|
| 2026.03.16 | ₩53,582 | ₩53,931 | ₩53,317 | ₩53,365 | -0.41% | 2.3만 |
|---|
| 2026.03.13 | ₩53,140 | ₩53,730 | ₩52,630 | ₩52,764 | -0.71% | 2.8만 |
|---|
| 2026.03.12 | ₩53,716 | ₩53,716 | ₩52,831 | ₩52,966 | -1.40% | 2.4만 |
|---|
| 2026.03.11 | ₩54,213 | ₩54,306 | ₩53,690 | ₩54,078 | -0.25% | 1.5만 |
|---|
| 2026.03.10 | ₩53,978 | ₩54,561 | ₩53,978 | ₩54,186 | +0.39% | 2.6만 |
|---|
| 2026.03.09 | ₩52,617 | ₩54,065 | ₩52,014 | ₩54,011 | +2.65% | 3.3만 |
|---|
| 2026.03.06 | ₩53,864 | ₩53,864 | ₩53,194 | ₩53,354 | -0.95% | 3.4만 |
|---|
| 2026.03.05 | ₩55,044 | ₩55,399 | ₩54,077 | ₩54,575 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩55,379 | ₩55,848 | ₩54,970 | ₩55,621 | +0.44% | 3.2만 |
|---|
| 2026.03.03 | ₩55,540 | ₩55,540 | ₩53,716 | ₩55,057 | -0.87% | 3.7만 |
|---|
| 2026.03.02 | ₩55,084 | ₩56,090 | ₩55,057 | ₩56,036 | +1.73% | 3.3만 |
|---|
| 2026.02.27 | ₩56,452 | ₩56,452 | ₩55,647 | ₩56,050 | -0.71% | 3.4만 |
|---|
| 2026.02.26 | ₩56,573 | ₩57,297 | ₩56,184 | ₩57,297 | +1.28% | 2.8만 |
|---|
| 2026.02.25 | ₩56,586 | ₩56,774 | ₩56,264 | ₩56,653 | +0.12% | 3.5만 |
|---|
| 2026.02.24 | ₩55,674 | ₩56,412 | ₩55,647 | ₩56,371 | +1.25% | 4.9만 |
|---|
| 2026.02.23 | ₩56,532 | ₩56,532 | ₩55,151 | ₩55,755 | -1.38% | 2.5만 |
|---|
| 2026.02.20 | ₩56,090 | ₩56,988 | ₩56,090 | ₩56,640 | +0.98% | 3.8만 |
|---|
| 2026.02.19 | ₩56,371 | ₩56,640 | ₩56,130 | ₩56,640 | +0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩56,251 | ₩57,149 | ₩56,134 | ₩56,492 | +0.43% | 3.9만 |
|---|
| 2026.02.17 | ₩56,103 | ₩56,438 | ₩55,527 | ₩56,251 | +0.26% | 3.1만 |
|---|
| 2026.02.13 | ₩55,513 | ₩56,626 | ₩55,379 | ₩56,090 | +1.04% | 3.9만 |
|---|
| 2026.02.12 | ₩57,283 | ₩57,283 | ₩55,273 | ₩55,513 | -3.09% | 6.3만 |
|---|
| 2026.02.11 | ₩57,404 | ₩57,404 | ₩55,996 | ₩56,640 | -1.33% | 3만 |
|---|
| 2026.02.10 | ₩57,216 | ₩57,376 | ₩56,826 | ₩56,881 | -0.59% | 3.8만 |
|---|
| 2026.02.09 | ₩56,653 | ₩57,189 | ₩56,385 | ₩57,028 | +0.66% | 3.8만 |
|---|
| 2026.02.06 | ₩55,527 | ₩56,666 | ₩55,527 | ₩56,371 | +1.52% | 5.1만 |
|---|
| 2026.02.05 | ₩55,647 | ₩56,117 | ₩54,883 | ₩54,950 | -1.25% | 3만 |
|---|
| 2026.02.04 | ₩56,921 | ₩56,921 | ₩55,258 | ₩55,875 | -1.84% | 5.6만 |
|---|
| 2026.02.03 | ₩56,599 | ₩56,878 | ₩55,473 | ₩56,398 | -0.36% | 7.3만 |
|---|
| 2026.02.02 | ₩55,741 | ₩56,559 | ₩55,634 | ₩56,264 | +0.94% | 3.9만 |
|---|
| 2026.01.30 | ₩56,365 | ₩56,733 | ₩55,714 | ₩55,983 | -0.68% | 7.2만 |
|---|
| 2026.01.29 | ₩56,841 | ₩57,042 | ₩56,076 | ₩56,720 | -0.21% | 3.1만 |
|---|
| 2026.01.28 | ₩57,230 | ₩57,297 | ₩56,677 | ₩56,827 | -0.70% | 2.3만 |
|---|
| 2026.01.27 | ₩56,733 | ₩57,028 | ₩56,559 | ₩56,948 | +0.38% | 5.1만 |
|---|
| 2026.01.26 | ₩57,136 | ₩57,551 | ₩56,747 | ₩56,908 | -0.40% | 6.6만 |
|---|
| 2026.01.23 | ₩58,021 | ₩58,115 | ₩57,002 | ₩57,109 | -1.57% | 6.4만 |
|---|
| 2026.01.22 | ₩58,141 | ₩58,383 | ₩57,967 | ₩58,195 | +0.09% | 8.4만 |
|---|
| 2026.01.21 | ₩56,988 | ₩57,753 | ₩56,653 | ₩57,712 | +1.27% | 25.8만 |
|---|
| 2026.01.20 | ₩56,251 | ₩57,006 | ₩56,251 | ₩56,586 | +0.60% | 3.2만 |
|---|
| 2026.01.16 | ₩57,431 | ₩57,578 | ₩57,039 | ₩57,270 | -0.28% | 1.9만 |
|---|
| 2026.01.15 | ₩57,323 | ₩57,484 | ₩56,693 | ₩57,431 | +0.19% | 4.2만 |
|---|
| 2026.01.14 | ₩56,211 | ₩56,693 | ₩56,110 | ₩56,693 | +0.86% | 2.2만 |
|---|
| 2026.01.13 | ₩55,781 | ₩56,443 | ₩55,781 | ₩56,170 | +0.70% | 2만 |
|---|
| 2026.01.12 | ₩55,655 | ₩56,291 | ₩55,655 | ₩56,184 | +0.95% | 2.6만 |
|---|
| 2026.01.09 | ₩56,157 | ₩56,492 | ₩55,741 | ₩56,050 | -0.19% | 4.6만 |
|---|
| 2026.01.08 | ₩54,843 | ₩55,647 | ₩54,843 | ₩55,594 | +1.37% | 3만 |
|---|
| 2026.01.07 | ₩55,084 | ₩55,258 | ₩54,663 | ₩54,896 | -0.34% | 2.7만 |
|---|
| 2026.01.06 | ₩54,803 | ₩55,124 | ₩53,918 | ₩55,124 | +0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩53,944 | ₩54,977 | ₩53,944 | ₩54,910 | +1.79% | 4.9만 |
|---|
| 2026.01.02 | ₩53,368 | ₩53,770 | ₩53,220 | ₩53,770 | +0.75% | 1.2만 |
|---|
| 2025.12.31 | ₩53,582 | ₩53,944 | ₩53,234 | ₩53,234 | -0.65% | 1.7만 |
|---|
| 2025.12.30 | ₩54,119 | ₩54,119 | ₩53,636 | ₩53,649 | -0.87% | 3.5만 |
|---|
| 2025.12.29 | ₩54,065 | ₩54,373 | ₩53,824 | ₩53,904 | -0.30% | 6.3만 |
|---|
| 2025.12.26 | ₩54,521 | ₩54,896 | ₩54,078 | ₩54,521 | 0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩54,427 | ₩54,615 | ₩54,313 | ₩54,521 | +0.17% | 1.4만 |
|---|
| 2025.12.23 | ₩54,722 | ₩54,990 | ₩54,668 | ₩54,803 | +0.15% | 2.8만 |
|---|
| 2025.12.22 | ₩54,977 | ₩55,393 | ₩54,977 | ₩55,151 | +0.32% | 3.3만 |
|---|
| 2025.12.19 | ₩54,286 | ₩54,655 | ₩54,286 | ₩54,601 | +0.58% | 1.4만 |
|---|
| 2025.12.18 | ₩54,441 | ₩54,494 | ₩53,971 | ₩54,065 | -0.69% | 1.6만 |
|---|
| 2025.12.17 | ₩54,561 | ₩54,762 | ₩53,636 | ₩53,716 | -1.55% | 3만 |
|---|
| 2025.12.16 | ₩54,105 | ₩54,642 | ₩54,014 | ₩54,146 | +0.07% | 3.6만 |
|---|
| 2025.12.15 | ₩55,044 | ₩55,165 | ₩54,454 | ₩54,467 | -1.05% | 3.2만 |
|---|
| 2025.12.12 | ₩55,674 | ₩55,902 | ₩54,977 | ₩55,553 | -0.22% | 4만 |
|---|
| 2025.12.11 | ₩57,659 | ₩57,659 | ₩55,112 | ₩55,741 | -3.33% | 4만 |
|---|
| 2025.12.10 | ₩54,414 | ₩55,875 | ₩54,239 | ₩55,567 | +2.12% | 31.6만 |
|---|
| 2025.12.09 | ₩54,375 | ₩54,655 | ₩54,371 | ₩54,373 | -0.00% | 1.7만 |
|---|
| 2025.12.08 | ₩54,615 | ₩54,615 | ₩53,918 | ₩54,239 | -0.69% | 3.8만 |
|---|
| 2025.12.05 | ₩54,776 | ₩54,776 | ₩54,186 | ₩54,266 | -0.93% | 2.9만 |
|---|
| 2025.12.04 | ₩54,146 | ₩54,628 | ₩53,918 | ₩54,454 | +0.57% | 1.1만 |
|---|
| 2025.12.03 | ₩53,207 | ₩54,038 | ₩53,207 | ₩54,038 | +1.56% | 2.3만 |
|---|
| 2025.12.02 | ₩53,100 | ₩53,435 | ₩53,010 | ₩53,010 | -0.17% | 1만 |
|---|
| 2025.12.01 | ₩53,328 | ₩53,542 | ₩53,126 | ₩53,133 | -0.36% | 1만 |
|---|
| 2025.11.28 | ₩53,703 | ₩54,011 | ₩53,703 | ₩53,944 | +0.45% | 4.6천 |
|---|
| 2025.11.26 | ₩53,556 | ₩54,011 | ₩53,421 | ₩53,644 | +0.17% | 1.8만 |
|---|
| 2025.11.25 | ₩52,416 | ₩53,171 | ₩52,362 | ₩53,171 | +1.44% | 5.2천 |
|---|
| 2025.11.24 | ₩51,343 | ₩52,145 | ₩51,343 | ₩52,109 | +1.49% | 5.2천 |
|---|
| 2025.11.21 | ₩49,868 | ₩51,316 | ₩49,868 | ₩51,108 | +2.49% | 8.4천 |
|---|
| 2025.11.20 | ₩51,142 | ₩51,598 | ₩49,730 | ₩49,730 | -2.76% | 1.3만 |
|---|
| 2025.11.19 | ₩50,805 | ₩51,222 | ₩50,378 | ₩50,552 | -0.50% | 1.6만 |
|---|
| 2025.11.18 | ₩50,257 | ₩50,929 | ₩50,225 | ₩50,740 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩51,291 | ₩51,477 | ₩50,378 | ₩50,462 | -1.62% | 2.6만 |
|---|
| 2025.11.14 | ₩50,807 | ₩51,799 | ₩50,418 | ₩51,440 | +1.25% | 3만 |
|---|
| 2025.11.13 | ₩54,941 | ₩54,941 | ₩51,343 | ₩51,424 | -6.40% | 2.4만 |
|---|
| 2025.11.12 | ₩53,235 | ₩53,247 | ₩52,805 | ₩52,952 | -0.53% | 8.7천 |
|---|
| 2025.11.11 | ₩52,979 | ₩53,098 | ₩52,684 | ₩53,011 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩53,261 | ₩53,261 | ₩52,469 | ₩52,974 | -0.54% | 2.1만 |
|---|
| 2025.11.07 | ₩51,786 | ₩52,215 | ₩51,209 | ₩52,215 | +0.83% | 1.3만 |
|---|
| 2025.11.06 | ₩52,684 | ₩52,791 | ₩52,009 | ₩52,009 | -1.28% | 2만 |
|---|
| 2025.11.05 | ₩52,456 | ₩53,139 | ₩52,315 | ₩52,991 | +1.02% | 1.6만 |
|---|
| 2025.11.04 | ₩52,483 | ₩52,904 | ₩52,094 | ₩52,241 | -0.46% | 1.4만 |
|---|
| 2025.11.03 | ₩53,381 | ₩53,381 | ₩52,586 | ₩53,110 | -0.51% | 3.4만 |
|---|
| 2025.10.31 | ₩53,301 | ₩53,743 | ₩52,925 | ₩53,475 | +0.33% | 1.3만 |
|---|
| 2025.10.30 | ₩53,328 | ₩53,891 | ₩53,194 | ₩53,194 | -0.25% | 2.3만 |
|---|
| 2025.10.29 | ₩53,864 | ₩54,414 | ₩53,354 | ₩53,511 | -0.65% | 1.9만 |
|---|
| 2025.10.28 | ₩54,494 | ₩54,494 | ₩53,985 | ₩54,052 | -0.81% | 2만 |
|---|
| 2025.10.27 | ₩54,530 | ₩54,695 | ₩54,239 | ₩54,333 | -0.36% | 2만 |
|---|
| 2025.10.24 | ₩54,065 | ₩54,454 | ₩54,065 | ₩54,182 | +0.22% | 2.7만 |
|---|
| 2025.10.23 | ₩53,475 | ₩53,556 | ₩52,919 | ₩53,420 | -0.10% | 3.3만 |
|---|
| 2025.10.22 | ₩53,529 | ₩53,529 | ₩52,302 | ₩52,831 | -1.30% | 1.8만 |
|---|
| 2025.10.21 | ₩53,663 | ₩53,970 | ₩53,328 | ₩53,824 | +0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩53,462 | ₩54,052 | ₩53,275 | ₩53,998 | +1.00% | 3.7만 |
|---|
| 2025.10.17 | ₩52,925 | ₩53,180 | ₩52,550 | ₩52,876 | -0.09% | 1.4만 |
|---|
| 2025.10.16 | ₩54,628 | ₩54,628 | ₩53,153 | ₩53,381 | -2.28% | 1.4만 |
|---|
| 2025.10.15 | ₩54,347 | ₩54,776 | ₩53,676 | ₩54,313 | -0.06% | 2.2만 |
|---|
| 2025.10.14 | ₩52,604 | ₩54,146 | ₩52,369 | ₩53,810 | +2.29% | 7.8천 |
|---|
| 2025.10.13 | ₩52,590 | ₩53,274 | ₩52,416 | ₩53,261 | +1.27% | 1.3만 |
|---|
| 2025.10.10 | ₩53,167 | ₩53,448 | ₩51,531 | ₩51,531 | -3.08% | 2.6만 |
|---|