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 | ₩57,404 | ₩57,618 | ₩57,377 | ₩57,565 | +0.28% | 3.8천 |
| 2026.10.08 | ₩56,896 | ₩57,310 | ₩56,601 | ₩57,056 | +0.28% | 2.9만 |
| 2026.10.07 | ₩57,578 | ₩57,578 | ₩57,096 | ₩57,163 | -0.72% | 3.8만 |
| 2026.10.06 | ₩58,461 | ₩58,782 | ₩57,912 | ₩58,060 | -0.69% | 5.9만 |
| 2026.10.05 | ₩58,033 | ₩58,529 | ₩57,727 | ₩58,327 | +0.51% | 2.7만 |
| 2026.10.02 | ₩57,979 | ₩58,287 | ₩57,908 | ₩57,993 | +0.02% | 1.5만 |
| 2026.10.01 | ₩57,310 | ₩57,720 | ₩56,882 | ₩57,498 | +0.33% | 2.1만 |
| 2026.09.30 | ₩58,180 | ₩58,180 | ₩57,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,565 |
| -1.06% |
| 1.5만 |
| 2026.09.29 | ₩58,220 | ₩58,220 | ₩57,458 | ₩57,713 | -0.87% | 1.7만 |
|---|
| 2026.09.28 | ₩57,979 | ₩58,394 | ₩57,685 | ₩57,997 | +0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩58,260 | ₩58,702 | ₩58,113 | ₩58,409 | +0.25% | 1.2만 |
|---|
| 2026.09.24 | ₩58,260 | ₩58,354 | ₩57,752 | ₩58,220 | -0.07% | 8.1만 |
|---|
| 2026.09.23 | ₩59,023 | ₩59,046 | ₩58,417 | ₩58,417 | -1.03% | 1.5만 |
|---|
| 2026.09.22 | ₩59,411 | ₩59,772 | ₩59,304 | ₩59,480 | +0.12% | 3.5만 |
|---|
| 2026.09.21 | ₩59,264 | ₩59,298 | ₩58,956 | ₩59,197 | -0.11% | 2.2만 |
|---|
| 2026.09.18 | ₩59,009 | ₩59,009 | ₩58,528 | ₩58,862 | -0.25% | 1만 |
|---|
| 2026.09.17 | ₩59,598 | ₩59,598 | ₩59,130 | ₩59,197 | -0.67% | 2.2만 |
|---|
| 2026.09.16 | ₩58,902 | ₩59,319 | ₩58,247 | ₩58,797 | -0.18% | 1.9만 |
|---|
| 2026.09.15 | ₩59,110 | ₩59,170 | ₩58,782 | ₩58,889 | -0.37% | 2만 |
|---|
| 2026.09.14 | ₩59,438 | ₩59,718 | ₩59,250 | ₩59,371 | -0.11% | 1.6만 |
|---|
| 2026.09.11 | ₩59,999 | ₩60,033 | ₩59,569 | ₩59,569 | -0.72% | 1.8만 |
|---|
| 2026.09.10 | ₩59,478 | ₩59,611 | ₩59,264 | ₩59,277 | -0.34% | 1.6만 |
|---|
| 2026.09.09 | ₩60,668 | ₩60,668 | ₩59,839 | ₩59,839 | -1.37% | 2.5만 |
|---|
| 2026.09.08 | ₩61,190 | ₩61,190 | ₩60,708 | ₩60,762 | -0.70% | 2.4만 |
|---|
| 2026.09.04 | ₩60,815 | ₩61,059 | ₩60,668 | ₩61,016 | +0.33% | 1.9만 |
|---|
| 2026.09.03 | ₩60,561 | ₩60,921 | ₩60,508 | ₩60,829 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩59,986 | ₩60,655 | ₩59,986 | ₩60,575 | +0.98% | 2.5만 |
|---|
| 2026.09.01 | ₩60,401 | ₩60,401 | ₩59,826 | ₩59,946 | -0.75% | 2.2만 |
|---|
| 2026.08.31 | ₩61,217 | ₩61,217 | ₩60,615 | ₩60,896 | -0.52% | 5.9만 |
|---|
| 2026.08.28 | ₩61,832 | ₩62,100 | ₩61,177 | ₩61,217 | -1.00% | 3.1만 |
|---|
| 2026.08.27 | ₩62,060 | ₩62,220 | ₩61,799 | ₩62,046 | -0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩61,792 | ₩62,153 | ₩61,792 | ₩61,886 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩61,739 | ₩62,033 | ₩61,739 | ₩61,966 | +0.37% | 1.8만 |
|---|
| 2026.08.24 | ₩61,765 | ₩61,859 | ₩61,632 | ₩61,645 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩61,999 | ₩62,128 | ₩61,712 | ₩62,089 | +0.14% | 2만 |
|---|
| 2026.08.20 | ₩62,033 | ₩62,046 | ₩61,444 | ₩61,551 | -0.78% | 4.7만 |
|---|
| 2026.08.19 | ₩62,394 | ₩62,729 | ₩62,314 | ₩62,314 | -0.13% | 5.4만 |
|---|
| 2026.08.18 | ₩62,769 | ₩62,769 | ₩62,033 | ₩62,033 | -1.17% | 2만 |
|---|
| 2026.08.17 | ₩62,889 | ₩62,983 | ₩62,729 | ₩62,836 | -0.09% | 2.8만 |
|---|
| 2026.08.14 | ₩62,842 | ₩63,130 | ₩62,809 | ₩63,023 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩62,902 | ₩63,009 | ₩62,608 | ₩62,702 | -0.32% | 3.6만 |
|---|
| 2026.08.12 | ₩62,702 | ₩62,741 | ₩62,207 | ₩62,621 | -0.13% | 3만 |
|---|
| 2026.08.11 | ₩62,341 | ₩62,428 | ₩62,153 | ₩62,254 | -0.14% | 6.5만 |
|---|
| 2026.08.10 | ₩62,314 | ₩62,361 | ₩61,986 | ₩62,100 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩62,448 | ₩62,488 | ₩61,993 | ₩62,421 | -0.04% | 4.9만 |
|---|
| 2026.08.06 | ₩62,033 | ₩62,341 | ₩61,672 | ₩61,739 | -0.47% | 1.7만 |
|---|
| 2026.08.05 | ₩62,528 | ₩62,648 | ₩62,019 | ₩62,100 | -0.68% | 2.2만 |
|---|
| 2026.08.04 | ₩61,538 | ₩62,461 | ₩61,511 | ₩62,354 | +1.33% | 3.1만 |
|---|
| 2026.08.03 | ₩60,722 | ₩61,498 | ₩60,498 | ₩61,471 | +1.23% | 2.1만 |
|---|
| 2026.07.31 | ₩61,337 | ₩61,351 | ₩59,946 | ₩60,682 | -1.07% | 2만 |
|---|
| 2026.07.30 | ₩60,621 | ₩61,068 | ₩60,321 | ₩61,056 | +0.72% | 2.9만 |
|---|
| 2026.07.29 | ₩61,137 | ₩61,137 | ₩60,093 | ₩60,213 | -1.51% | 2.5만 |
|---|
| 2026.07.28 | ₩61,056 | ₩61,190 | ₩60,595 | ₩61,116 | +0.10% | 2.8만 |
|---|
| 2026.07.27 | ₩61,203 | ₩61,438 | ₩60,737 | ₩61,056 | -0.24% | 2.9만 |
|---|
| 2026.07.24 | ₩60,896 | ₩61,137 | ₩60,547 | ₩60,655 | -0.40% | 2만 |
|---|
| 2026.07.23 | ₩60,775 | ₩60,909 | ₩60,521 | ₩60,869 | +0.15% | 2.4만 |
|---|
| 2026.07.22 | ₩61,632 | ₩61,725 | ₩61,137 | ₩61,284 | -0.56% | 2만 |
|---|
| 2026.07.21 | ₩61,297 | ₩61,832 | ₩60,996 | ₩61,819 | +0.85% | 2만 |
|---|
| 2026.07.20 | ₩61,591 | ₩61,591 | ₩60,902 | ₩60,923 | -1.09% | 1.3만 |
|---|
| 2026.07.17 | ₩61,003 | ₩61,618 | ₩60,628 | ₩61,310 | +0.50% | 1.7만 |
|---|
| 2026.07.16 | ₩61,471 | ₩61,939 | ₩61,351 | ₩61,565 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩61,163 | ₩61,792 | ₩61,163 | ₩61,601 | +0.72% | 6.3만 |
|---|
| 2026.07.14 | ₩61,458 | ₩61,632 | ₩61,240 | ₩61,284 | -0.28% | 5.3만 |
|---|
| 2026.07.13 | ₩61,471 | ₩61,531 | ₩60,802 | ₩61,056 | -0.67% | 1.8만 |
|---|
| 2026.07.10 | ₩61,899 | ₩61,899 | ₩61,070 | ₩61,551 | -0.56% | 2.5만 |
|---|
| 2026.07.09 | ₩61,391 | ₩62,033 | ₩61,203 | ₩61,813 | +0.69% | 4.9만 |
|---|
| 2026.07.08 | ₩61,391 | ₩61,417 | ₩60,575 | ₩61,110 | -0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩61,966 | ₩62,314 | ₩61,511 | ₩61,658 | -0.50% | 3.9만 |
|---|
| 2026.07.06 | ₩62,140 | ₩62,488 | ₩61,953 | ₩62,187 | +0.08% | 2.3만 |
|---|
| 2026.07.02 | ₩62,568 | ₩62,785 | ₩61,377 | ₩61,859 | -1.13% | 2.1만 |
|---|
| 2026.07.01 | ₩62,421 | ₩62,902 | ₩62,100 | ₩62,127 | -0.47% | 4.6만 |
|---|
| 2026.06.30 | ₩62,555 | ₩62,969 | ₩62,232 | ₩62,822 | +0.43% | 4.2만 |
|---|
| 2026.06.29 | ₩62,956 | ₩62,956 | ₩61,658 | ₩62,381 | -0.91% | 3.8만 |
|---|
| 2026.06.26 | ₩61,725 | ₩62,648 | ₩61,725 | ₩62,354 | +1.02% | 3.1만 |
|---|
| 2026.06.25 | ₩62,568 | ₩62,916 | ₩62,106 | ₩62,407 | -0.26% | 2.4만 |
|---|
| 2026.06.24 | ₩61,872 | ₩62,514 | ₩61,685 | ₩62,019 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩60,976 | ₩62,193 | ₩60,976 | ₩61,792 | +1.34% | 2.8만 |
|---|
| 2026.06.22 | ₩62,180 | ₩62,501 | ₩61,973 | ₩62,300 | +0.19% | 4.2만 |
|---|
| 2026.06.18 | ₩61,537 | ₩61,832 | ₩60,963 | ₩61,725 | +0.31% | 3.2만 |
|---|
| 2026.06.17 | ₩61,217 | ₩61,618 | ₩60,347 | ₩60,401 | -1.33% | 2.7만 |
|---|
| 2026.06.16 | ₩61,351 | ₩61,886 | ₩60,881 | ₩60,909 | -0.72% | 4.8만 |
|---|
| 2026.06.15 | ₩62,220 | ₩62,220 | ₩61,364 | ₩61,511 | -1.14% | 7.2만 |
|---|
| 2026.06.12 | ₩60,682 | ₩61,257 | ₩60,414 | ₩61,043 | +0.60% | 2.7만 |
|---|
| 2026.06.11 | ₩59,157 | ₩60,466 | ₩59,090 | ₩60,374 | +2.06% | 2.4만 |
|---|
| 2026.06.10 | ₩58,836 | ₩59,838 | ₩58,688 | ₩58,688 | -0.25% | 2.7만 |
|---|
| 2026.06.09 | ₩59,531 | ₩60,046 | ₩57,625 | ₩59,237 | -0.49% | 9.8천 |
|---|
| 2026.06.08 | ₩59,063 | ₩59,518 | ₩58,862 | ₩59,009 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩60,040 | ₩60,040 | ₩58,247 | ₩58,434 | -2.67% | 4만 |
|---|
| 2026.06.04 | ₩59,424 | ₩60,789 | ₩59,424 | ₩60,628 | +2.03% | 2.3만 |
|---|
| 2026.06.03 | ₩60,066 | ₩60,106 | ₩59,531 | ₩59,759 | -0.51% | 1.8만 |
|---|
| 2026.06.02 | ₩59,638 | ₩60,575 | ₩59,638 | ₩60,502 | +1.45% | 3.8만 |
|---|
| 2026.06.01 | ₩60,481 | ₩60,535 | ₩59,397 | ₩59,933 | -0.91% | 5.6만 |
|---|
| 2026.05.29 | ₩60,601 | ₩60,735 | ₩60,200 | ₩60,494 | -0.18% | 4만 |
|---|
| 2026.05.28 | ₩60,267 | ₩61,012 | ₩60,093 | ₩60,909 | +1.07% | 1.6만 |
|---|
| 2026.05.27 | ₩60,548 | ₩60,769 | ₩60,321 | ₩60,361 | -0.31% | 8.2만 |
|---|
| 2026.05.26 | ₩60,267 | ₩60,568 | ₩59,959 | ₩60,548 | +0.47% | 2.7만 |
|---|
| 2026.05.22 | ₩59,237 | ₩59,591 | ₩59,036 | ₩59,438 | +0.34% | 4.1만 |
|---|
| 2026.05.21 | ₩57,846 | ₩58,983 | ₩57,739 | ₩58,889 | +1.80% | 2.1만 |
|---|
| 2026.05.20 | ₩57,310 | ₩58,300 | ₩57,310 | ₩58,300 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩57,137 | ₩57,257 | ₩56,387 | ₩56,909 | -0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩57,886 | ₩57,979 | ₩57,070 | ₩57,297 | -1.02% | 4.1만 |
|---|
| 2026.05.15 | ₩58,421 | ₩58,421 | ₩57,792 | ₩57,859 | -0.96% | 3.6만 |
|---|
| 2026.05.14 | ₩59,063 | ₩59,504 | ₩58,782 | ₩59,290 | +0.39% | 5.4만 |
|---|
| 2026.05.13 | ₩58,742 | ₩59,237 | ₩58,274 | ₩58,889 | +0.25% | 2.2만 |
|---|
| 2026.05.12 | ₩59,170 | ₩59,170 | ₩57,979 | ₩58,849 | -0.54% | 3만 |
|---|
| 2026.05.11 | ₩59,357 | ₩59,755 | ₩59,225 | ₩59,424 | +0.11% | 1.6만 |
|---|
| 2026.05.08 | ₩58,983 | ₩59,317 | ₩58,755 | ₩59,141 | +0.27% | 1.6만 |
|---|
| 2026.05.07 | ₩59,464 | ₩59,718 | ₩58,608 | ₩58,608 | -1.44% | 2.5만 |
|---|
| 2026.05.06 | ₩59,009 | ₩59,665 | ₩58,963 | ₩59,665 | +1.11% | 3만 |
|---|
| 2026.05.05 | ₩58,193 | ₩58,862 | ₩58,193 | ₩58,715 | +0.90% | 2.6만 |
|---|
| 2026.05.04 | ₩57,752 | ₩58,461 | ₩57,244 | ₩57,792 | +0.07% | 3.4만 |
|---|
| 2026.05.01 | ₩58,267 | ₩58,327 | ₩57,692 | ₩58,140 | -0.22% | 2.2만 |
|---|
| 2026.04.30 | ₩57,578 | ₩58,407 | ₩57,551 | ₩58,327 | +1.30% | 3.1만 |
|---|
| 2026.04.29 | ₩57,685 | ₩57,692 | ₩56,923 | ₩57,270 | -0.72% | 2.4만 |
|---|
| 2026.04.28 | ₩57,872 | ₩58,260 | ₩57,391 | ₩57,618 | -0.44% | 3.9만 |
|---|
| 2026.04.27 | ₩57,886 | ₩58,421 | ₩57,886 | ₩58,327 | +0.76% | 3.5만 |
|---|
| 2026.04.24 | ₩57,979 | ₩58,488 | ₩57,676 | ₩58,193 | +0.37% | 2.8만 |
|---|
| 2026.04.23 | ₩58,153 | ₩58,461 | ₩57,324 | ₩57,903 | -0.43% | 2.4만 |
|---|
| 2026.04.22 | ₩58,300 | ₩58,394 | ₩57,846 | ₩58,167 | -0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩58,581 | ₩58,795 | ₩57,625 | ₩57,739 | -1.44% | 2.1만 |
|---|
| 2026.04.20 | ₩57,404 | ₩58,407 | ₩57,404 | ₩58,314 | +1.58% | 4.1만 |
|---|
| 2026.04.17 | ₩57,551 | ₩58,144 | ₩57,364 | ₩58,020 | +0.81% | 3.8만 |
|---|
| 2026.04.16 | ₩57,070 | ₩57,150 | ₩56,628 | ₩56,989 | -0.14% | 2.8만 |
|---|
| 2026.04.15 | ₩56,695 | ₩56,989 | ₩56,494 | ₩56,869 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩56,521 | ₩56,722 | ₩56,227 | ₩56,695 | +0.31% | 3.8만 |
|---|
| 2026.04.13 | ₩54,929 | ₩55,986 | ₩54,929 | ₩55,946 | +1.85% | 2.9만 |
|---|
| 2026.04.10 | ₩55,451 | ₩55,625 | ₩54,969 | ₩55,103 | -0.63% | 3.4만 |
|---|
| 2026.04.09 | ₩54,755 | ₩55,384 | ₩54,648 | ₩55,224 | +0.86% | 3만 |
|---|
| 2026.04.08 | ₩54,836 | ₩54,983 | ₩54,634 | ₩54,902 | +0.12% | 3.8만 |
|---|
| 2026.04.07 | ₩53,284 | ₩53,538 | ₩52,896 | ₩53,538 | +0.48% | 2.3만 |
|---|
| 2026.04.06 | ₩53,244 | ₩53,538 | ₩53,070 | ₩53,525 | +0.53% | 2.6만 |
|---|
| 2026.04.02 | ₩51,919 | ₩53,096 | ₩51,705 | ₩53,070 | +2.22% | 2.2만 |
|---|
| 2026.04.01 | ₩52,869 | ₩53,311 | ₩52,602 | ₩52,869 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩52,080 | ₩53,685 | ₩52,080 | ₩53,217 | +2.18% | 2.8만 |
|---|
| 2026.03.30 | ₩53,056 | ₩53,056 | ₩51,424 | ₩51,652 | -2.65% | 1.5만 |
|---|
| 2026.03.27 | ₩53,244 | ₩53,244 | ₩52,173 | ₩52,307 | -1.76% | 1.3만 |
|---|
| 2026.03.26 | ₩53,511 | ₩54,180 | ₩53,204 | ₩53,230 | -0.52% | 2.6만 |
|---|
| 2026.03.25 | ₩54,140 | ₩54,267 | ₩53,973 | ₩54,127 | -0.02% | 1.9만 |
|---|
| 2026.03.24 | ₩52,936 | ₩53,725 | ₩52,789 | ₩53,471 | +1.01% | 1.9만 |
|---|
| 2026.03.23 | ₩52,936 | ₩53,672 | ₩52,923 | ₩53,217 | +0.53% | 1.9만 |
|---|
| 2026.03.20 | ₩52,976 | ₩52,976 | ₩51,732 | ₩52,040 | -1.77% | 1.1만 |
|---|
| 2026.03.19 | ₩52,227 | ₩53,096 | ₩52,093 | ₩53,070 | +1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩53,110 | ₩53,404 | ₩52,668 | ₩52,668 | -0.83% | 1.9만 |
|---|
| 2026.03.17 | ₩53,498 | ₩53,872 | ₩53,471 | ₩53,605 | +0.20% | 1.8만 |
|---|
| 2026.03.16 | ₩53,458 | ₩53,806 | ₩53,193 | ₩53,241 | -0.41% | 2.3만 |
|---|
| 2026.03.13 | ₩53,016 | ₩53,605 | ₩52,508 | ₩52,642 | -0.71% | 2.8만 |
|---|
| 2026.03.12 | ₩53,591 | ₩53,591 | ₩52,709 | ₩52,842 | -1.40% | 2.4만 |
|---|
| 2026.03.11 | ₩54,086 | ₩54,180 | ₩53,565 | ₩53,953 | -0.25% | 1.5만 |
|---|
| 2026.03.10 | ₩53,852 | ₩54,434 | ₩53,852 | ₩54,060 | +0.39% | 2.6만 |
|---|
| 2026.03.09 | ₩52,494 | ₩53,939 | ₩51,892 | ₩53,886 | +2.65% | 3.3만 |
|---|
| 2026.03.06 | ₩53,739 | ₩53,739 | ₩53,070 | ₩53,230 | -0.95% | 3.4만 |
|---|
| 2026.03.05 | ₩54,916 | ₩55,270 | ₩53,951 | ₩54,448 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩55,250 | ₩55,719 | ₩54,842 | ₩55,491 | +0.44% | 3.2만 |
|---|
| 2026.03.03 | ₩55,411 | ₩55,411 | ₩53,591 | ₩54,929 | -0.87% | 3.7만 |
|---|
| 2026.03.02 | ₩54,956 | ₩55,959 | ₩54,929 | ₩55,906 | +1.73% | 3.3만 |
|---|
| 2026.02.27 | ₩56,321 | ₩56,321 | ₩55,518 | ₩55,919 | -0.71% | 3.4만 |
|---|
| 2026.02.26 | ₩56,441 | ₩57,163 | ₩56,053 | ₩57,163 | +1.28% | 2.8만 |
|---|
| 2026.02.25 | ₩56,454 | ₩56,642 | ₩56,133 | ₩56,521 | +0.12% | 3.5만 |
|---|
| 2026.02.24 | ₩55,545 | ₩56,280 | ₩55,518 | ₩56,240 | +1.25% | 4.9만 |
|---|
| 2026.02.23 | ₩56,401 | ₩56,401 | ₩55,023 | ₩55,625 | -1.38% | 2.5만 |
|---|
| 2026.02.20 | ₩55,959 | ₩56,856 | ₩55,959 | ₩56,508 | +0.98% | 3.8만 |
|---|
| 2026.02.19 | ₩56,240 | ₩56,508 | ₩55,999 | ₩56,508 | +0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩56,120 | ₩57,016 | ₩56,003 | ₩56,361 | +0.43% | 3.9만 |
|---|
| 2026.02.17 | ₩55,973 | ₩56,307 | ₩55,397 | ₩56,120 | +0.26% | 3.1만 |
|---|
| 2026.02.13 | ₩55,384 | ₩56,494 | ₩55,250 | ₩55,959 | +1.04% | 3.9만 |
|---|
| 2026.02.12 | ₩57,150 | ₩57,150 | ₩55,145 | ₩55,384 | -3.09% | 6.3만 |
|---|
| 2026.02.11 | ₩57,270 | ₩57,270 | ₩55,866 | ₩56,508 | -1.33% | 3만 |
|---|
| 2026.02.10 | ₩57,083 | ₩57,242 | ₩56,694 | ₩56,749 | -0.59% | 3.8만 |
|---|
| 2026.02.09 | ₩56,521 | ₩57,056 | ₩56,254 | ₩56,896 | +0.66% | 3.8만 |
|---|
| 2026.02.06 | ₩55,397 | ₩56,535 | ₩55,397 | ₩56,240 | +1.52% | 5.1만 |
|---|
| 2026.02.05 | ₩55,518 | ₩55,986 | ₩54,755 | ₩54,822 | -1.25% | 3만 |
|---|
| 2026.02.04 | ₩56,789 | ₩56,789 | ₩55,130 | ₩55,745 | -1.84% | 5.6만 |
|---|
| 2026.02.03 | ₩56,468 | ₩56,746 | ₩55,344 | ₩56,267 | -0.36% | 7.3만 |
|---|
| 2026.02.02 | ₩55,612 | ₩56,428 | ₩55,504 | ₩56,133 | +0.94% | 3.9만 |
|---|
| 2026.01.30 | ₩56,234 | ₩56,601 | ₩55,585 | ₩55,852 | -0.68% | 7.2만 |
|---|
| 2026.01.29 | ₩56,708 | ₩56,909 | ₩55,946 | ₩56,588 | -0.21% | 3.1만 |
|---|
| 2026.01.28 | ₩57,096 | ₩57,163 | ₩56,545 | ₩56,695 | -0.70% | 2.3만 |
|---|
| 2026.01.27 | ₩56,601 | ₩56,896 | ₩56,428 | ₩56,816 | +0.38% | 5.1만 |
|---|
| 2026.01.26 | ₩57,003 | ₩57,418 | ₩56,615 | ₩56,775 | -0.40% | 6.6만 |
|---|
| 2026.01.23 | ₩57,886 | ₩57,979 | ₩56,869 | ₩56,976 | -1.57% | 6.4만 |
|---|
| 2026.01.22 | ₩58,006 | ₩58,247 | ₩57,832 | ₩58,060 | +0.09% | 8.4만 |
|---|
| 2026.01.21 | ₩56,856 | ₩57,618 | ₩56,521 | ₩57,578 | +1.27% | 25.8만 |
|---|
| 2026.01.20 | ₩56,120 | ₩56,873 | ₩56,120 | ₩56,454 | +0.60% | 3.2만 |
|---|
| 2026.01.16 | ₩57,297 | ₩57,444 | ₩56,906 | ₩57,137 | -0.28% | 1.9만 |
|---|
| 2026.01.15 | ₩57,190 | ₩57,351 | ₩56,561 | ₩57,297 | +0.19% | 4.2만 |
|---|
| 2026.01.14 | ₩56,080 | ₩56,561 | ₩55,979 | ₩56,561 | +0.86% | 2.2만 |
|---|
| 2026.01.13 | ₩55,652 | ₩56,311 | ₩55,652 | ₩56,040 | +0.70% | 2만 |
|---|
| 2026.01.12 | ₩55,526 | ₩56,160 | ₩55,526 | ₩56,053 | +0.95% | 2.6만 |
|---|
| 2026.01.09 | ₩56,026 | ₩56,361 | ₩55,612 | ₩55,919 | -0.19% | 4.6만 |
|---|
| 2026.01.08 | ₩54,715 | ₩55,518 | ₩54,715 | ₩55,464 | +1.37% | 3만 |
|---|
| 2026.01.07 | ₩54,956 | ₩55,130 | ₩54,536 | ₩54,769 | -0.34% | 2.7만 |
|---|
| 2026.01.06 | ₩54,675 | ₩54,996 | ₩53,792 | ₩54,996 | +0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩53,819 | ₩54,849 | ₩53,819 | ₩54,782 | +1.79% | 4.9만 |
|---|
| 2026.01.02 | ₩53,244 | ₩53,645 | ₩53,096 | ₩53,645 | +0.75% | 1.2만 |
|---|
| 2025.12.31 | ₩53,458 | ₩53,819 | ₩53,110 | ₩53,110 | -0.65% | 1.7만 |
|---|
| 2025.12.30 | ₩53,993 | ₩53,993 | ₩53,511 | ₩53,525 | -0.87% | 3.5만 |
|---|
| 2025.12.29 | ₩53,939 | ₩54,247 | ₩53,698 | ₩53,779 | -0.30% | 6.3만 |
|---|
| 2025.12.26 | ₩54,394 | ₩54,769 | ₩53,953 | ₩54,394 | 0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩54,300 | ₩54,488 | ₩54,187 | ₩54,394 | +0.17% | 1.4만 |
|---|
| 2025.12.23 | ₩54,595 | ₩54,862 | ₩54,541 | ₩54,675 | +0.15% | 2.8만 |
|---|
| 2025.12.22 | ₩54,849 | ₩55,264 | ₩54,849 | ₩55,023 | +0.32% | 3.3만 |
|---|
| 2025.12.19 | ₩54,160 | ₩54,528 | ₩54,160 | ₩54,474 | +0.58% | 1.4만 |
|---|
| 2025.12.18 | ₩54,314 | ₩54,367 | ₩53,846 | ₩53,939 | -0.69% | 1.6만 |
|---|
| 2025.12.17 | ₩54,434 | ₩54,635 | ₩53,511 | ₩53,591 | -1.55% | 3만 |
|---|
| 2025.12.16 | ₩53,979 | ₩54,515 | ₩53,888 | ₩54,020 | +0.07% | 3.6만 |
|---|
| 2025.12.15 | ₩54,916 | ₩55,036 | ₩54,327 | ₩54,341 | -1.05% | 3.2만 |
|---|
| 2025.12.12 | ₩55,545 | ₩55,772 | ₩54,849 | ₩55,424 | -0.22% | 4만 |
|---|
| 2025.12.11 | ₩57,525 | ₩57,525 | ₩54,984 | ₩55,612 | -3.33% | 4만 |
|---|
| 2025.12.10 | ₩54,287 | ₩55,745 | ₩54,113 | ₩55,438 | +2.12% | 31.6만 |
|---|
| 2025.12.09 | ₩54,248 | ₩54,528 | ₩54,244 | ₩54,247 | -0.00% | 1.7만 |
|---|
| 2025.12.08 | ₩54,488 | ₩54,488 | ₩53,792 | ₩54,113 | -0.69% | 3.8만 |
|---|
| 2025.12.05 | ₩54,648 | ₩54,648 | ₩54,060 | ₩54,140 | -0.93% | 2.9만 |
|---|
| 2025.12.04 | ₩54,020 | ₩54,501 | ₩53,792 | ₩54,327 | +0.57% | 1.1만 |
|---|
| 2025.12.03 | ₩53,083 | ₩53,913 | ₩53,083 | ₩53,913 | +1.56% | 2.3만 |
|---|
| 2025.12.02 | ₩52,976 | ₩53,311 | ₩52,886 | ₩52,886 | -0.17% | 1만 |
|---|
| 2025.12.01 | ₩53,204 | ₩53,418 | ₩53,003 | ₩53,010 | -0.36% | 1만 |
|---|
| 2025.11.28 | ₩53,578 | ₩53,886 | ₩53,578 | ₩53,819 | +0.45% | 4.6천 |
|---|
| 2025.11.26 | ₩53,431 | ₩53,886 | ₩53,297 | ₩53,519 | +0.17% | 1.8만 |
|---|
| 2025.11.25 | ₩52,294 | ₩53,047 | ₩52,240 | ₩53,047 | +1.44% | 5.2천 |
|---|
| 2025.11.24 | ₩51,224 | ₩52,024 | ₩51,224 | ₩51,987 | +1.49% | 5.2천 |
|---|
| 2025.11.21 | ₩49,752 | ₩51,197 | ₩49,752 | ₩50,989 | +2.49% | 8.4천 |
|---|
| 2025.11.20 | ₩51,023 | ₩51,478 | ₩49,614 | ₩49,614 | -2.76% | 1.3만 |
|---|
| 2025.11.19 | ₩50,687 | ₩51,103 | ₩50,260 | ₩50,434 | -0.50% | 1.6만 |
|---|
| 2025.11.18 | ₩50,140 | ₩50,810 | ₩50,108 | ₩50,622 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩51,171 | ₩51,357 | ₩50,260 | ₩50,345 | -1.62% | 2.6만 |
|---|
| 2025.11.14 | ₩50,688 | ₩51,678 | ₩50,301 | ₩51,320 | +1.25% | 3만 |
|---|
| 2025.11.13 | ₩54,813 | ₩54,813 | ₩51,224 | ₩51,304 | -6.40% | 2.4만 |
|---|
| 2025.11.12 | ₩53,111 | ₩53,123 | ₩52,682 | ₩52,829 | -0.53% | 8.7천 |
|---|
| 2025.11.11 | ₩52,856 | ₩52,975 | ₩52,561 | ₩52,888 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩53,137 | ₩53,137 | ₩52,347 | ₩52,850 | -0.54% | 2.1만 |
|---|
| 2025.11.07 | ₩51,665 | ₩52,093 | ₩51,090 | ₩52,093 | +0.83% | 1.3만 |
|---|
| 2025.11.06 | ₩52,561 | ₩52,668 | ₩51,888 | ₩51,888 | -1.28% | 2만 |
|---|
| 2025.11.05 | ₩52,334 | ₩53,015 | ₩52,193 | ₩52,868 | +1.02% | 1.6만 |
|---|
| 2025.11.04 | ₩52,361 | ₩52,781 | ₩51,973 | ₩52,120 | -0.46% | 1.4만 |
|---|
| 2025.11.03 | ₩53,257 | ₩53,257 | ₩52,464 | ₩52,987 | -0.51% | 3.4만 |
|---|
| 2025.10.31 | ₩53,177 | ₩53,618 | ₩52,802 | ₩53,351 | +0.33% | 1.3만 |
|---|
| 2025.10.30 | ₩53,204 | ₩53,765 | ₩53,070 | ₩53,070 | -0.25% | 2.3만 |
|---|
| 2025.10.29 | ₩53,739 | ₩54,287 | ₩53,230 | ₩53,387 | -0.65% | 1.9만 |
|---|
| 2025.10.28 | ₩54,367 | ₩54,367 | ₩53,859 | ₩53,926 | -0.81% | 2만 |
|---|
| 2025.10.27 | ₩54,403 | ₩54,568 | ₩54,113 | ₩54,207 | -0.36% | 2만 |
|---|
| 2025.10.24 | ₩53,939 | ₩54,327 | ₩53,939 | ₩54,056 | +0.22% | 2.7만 |
|---|
| 2025.10.23 | ₩53,351 | ₩53,431 | ₩52,795 | ₩53,296 | -0.10% | 3.3만 |
|---|
| 2025.10.22 | ₩53,404 | ₩53,404 | ₩52,180 | ₩52,709 | -1.30% | 1.8만 |
|---|
| 2025.10.21 | ₩53,538 | ₩53,844 | ₩53,204 | ₩53,698 | +0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩53,337 | ₩53,926 | ₩53,151 | ₩53,872 | +1.00% | 3.7만 |
|---|
| 2025.10.17 | ₩52,802 | ₩53,056 | ₩52,428 | ₩52,753 | -0.09% | 1.4만 |
|---|
| 2025.10.16 | ₩54,501 | ₩54,501 | ₩53,030 | ₩53,257 | -2.28% | 1.4만 |
|---|
| 2025.10.15 | ₩54,220 | ₩54,648 | ₩53,551 | ₩54,187 | -0.06% | 2.2만 |
|---|
| 2025.10.14 | ₩52,481 | ₩54,020 | ₩52,247 | ₩53,685 | +2.29% | 7.8천 |
|---|
| 2025.10.13 | ₩52,468 | ₩53,150 | ₩52,294 | ₩53,137 | +1.27% | 1.3만 |
|---|
| 2025.10.10 | ₩53,043 | ₩53,324 | ₩51,411 | ₩51,411 | -3.08% | 2.6만 |
|---|