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 | ₩57,516 | ₩57,730 | ₩57,489 | ₩57,677 | +0.28% | 3.8천 |
| 2026.10.08 | ₩57,006 | ₩57,422 | ₩56,711 | ₩57,167 | +0.28% | 2.9만 |
| 2026.10.07 | ₩57,690 | ₩57,690 | ₩57,207 | ₩57,274 | -0.72% | 3.8만 |
| 2026.10.06 | ₩58,575 | ₩58,896 | ₩58,025 | ₩58,172 | -0.69% | 5.9만 |
| 2026.10.05 | ₩58,146 | ₩58,643 | ₩57,839 | ₩58,441 | +0.51% | 2.7만 |
| 2026.10.02 | ₩58,092 | ₩58,400 | ₩58,021 | ₩58,105 | +0.02% | 1.5만 |
| 2026.10.01 | ₩57,422 | ₩57,832 | ₩56,993 | ₩57,610 | +0.33% | 2.1만 |
| 2026.09.30 | ₩58,293 | ₩58,293 | ₩57,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,677 |
| -1.06% |
| 1.5만 |
| 2026.09.29 | ₩58,333 | ₩58,333 | ₩57,569 | ₩57,825 | -0.87% | 1.7만 |
|---|
| 2026.09.28 | ₩58,092 | ₩58,508 | ₩57,797 | ₩58,109 | +0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩58,374 | ₩58,816 | ₩58,226 | ₩58,522 | +0.25% | 1.2만 |
|---|
| 2026.09.24 | ₩58,374 | ₩58,467 | ₩57,864 | ₩58,333 | -0.07% | 8.1만 |
|---|
| 2026.09.23 | ₩59,138 | ₩59,160 | ₩58,530 | ₩58,530 | -1.03% | 1.5만 |
|---|
| 2026.09.22 | ₩59,526 | ₩59,888 | ₩59,419 | ₩59,596 | +0.12% | 3.5만 |
|---|
| 2026.09.21 | ₩59,379 | ₩59,414 | ₩59,071 | ₩59,312 | -0.11% | 2.2만 |
|---|
| 2026.09.18 | ₩59,124 | ₩59,124 | ₩58,642 | ₩58,977 | -0.25% | 1만 |
|---|
| 2026.09.17 | ₩59,714 | ₩59,714 | ₩59,245 | ₩59,312 | -0.67% | 2.2만 |
|---|
| 2026.09.16 | ₩59,017 | ₩59,434 | ₩58,360 | ₩58,911 | -0.18% | 1.9만 |
|---|
| 2026.09.15 | ₩59,225 | ₩59,285 | ₩58,896 | ₩59,004 | -0.37% | 2만 |
|---|
| 2026.09.14 | ₩59,553 | ₩59,835 | ₩59,365 | ₩59,486 | -0.11% | 1.6만 |
|---|
| 2026.09.11 | ₩60,116 | ₩60,150 | ₩59,684 | ₩59,684 | -0.72% | 1.8만 |
|---|
| 2026.09.10 | ₩59,593 | ₩59,727 | ₩59,379 | ₩59,392 | -0.34% | 1.6만 |
|---|
| 2026.09.09 | ₩60,786 | ₩60,786 | ₩59,955 | ₩59,955 | -1.37% | 2.5만 |
|---|
| 2026.09.08 | ₩61,309 | ₩61,309 | ₩60,826 | ₩60,880 | -0.70% | 2.4만 |
|---|
| 2026.09.04 | ₩60,934 | ₩61,178 | ₩60,786 | ₩61,135 | +0.33% | 1.9만 |
|---|
| 2026.09.03 | ₩60,679 | ₩61,040 | ₩60,625 | ₩60,947 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩60,103 | ₩60,773 | ₩60,103 | ₩60,692 | +0.98% | 2.5만 |
|---|
| 2026.09.01 | ₩60,518 | ₩60,518 | ₩59,942 | ₩60,062 | -0.75% | 2.2만 |
|---|
| 2026.08.31 | ₩61,336 | ₩61,336 | ₩60,733 | ₩61,014 | -0.52% | 5.9만 |
|---|
| 2026.08.28 | ₩61,952 | ₩62,220 | ₩61,296 | ₩61,336 | -1.00% | 3.1만 |
|---|
| 2026.08.27 | ₩62,180 | ₩62,341 | ₩61,919 | ₩62,167 | -0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩61,912 | ₩62,274 | ₩61,912 | ₩62,006 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩61,859 | ₩62,153 | ₩61,859 | ₩62,086 | +0.37% | 1.8만 |
|---|
| 2026.08.24 | ₩61,885 | ₩61,979 | ₩61,751 | ₩61,765 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩62,120 | ₩62,249 | ₩61,832 | ₩62,210 | +0.14% | 2만 |
|---|
| 2026.08.20 | ₩62,153 | ₩62,167 | ₩61,564 | ₩61,671 | -0.78% | 4.7만 |
|---|
| 2026.08.19 | ₩62,515 | ₩62,850 | ₩62,435 | ₩62,435 | -0.13% | 5.4만 |
|---|
| 2026.08.18 | ₩62,891 | ₩62,891 | ₩62,153 | ₩62,153 | -1.17% | 2만 |
|---|
| 2026.08.17 | ₩63,011 | ₩63,105 | ₩62,850 | ₩62,958 | -0.09% | 2.8만 |
|---|
| 2026.08.14 | ₩62,964 | ₩63,253 | ₩62,931 | ₩63,145 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩63,025 | ₩63,132 | ₩62,730 | ₩62,824 | -0.32% | 3.6만 |
|---|
| 2026.08.12 | ₩62,824 | ₩62,862 | ₩62,328 | ₩62,743 | -0.13% | 3만 |
|---|
| 2026.08.11 | ₩62,462 | ₩62,549 | ₩62,274 | ₩62,375 | -0.14% | 6.5만 |
|---|
| 2026.08.10 | ₩62,435 | ₩62,482 | ₩62,107 | ₩62,220 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩62,569 | ₩62,609 | ₩62,113 | ₩62,542 | -0.04% | 4.9만 |
|---|
| 2026.08.06 | ₩62,153 | ₩62,462 | ₩61,792 | ₩61,859 | -0.47% | 1.7만 |
|---|
| 2026.08.05 | ₩62,649 | ₩62,770 | ₩62,140 | ₩62,220 | -0.68% | 2.2만 |
|---|
| 2026.08.04 | ₩61,657 | ₩62,582 | ₩61,631 | ₩62,475 | +1.33% | 3.1만 |
|---|
| 2026.08.03 | ₩60,840 | ₩61,617 | ₩60,616 | ₩61,590 | +1.23% | 2.1만 |
|---|
| 2026.07.31 | ₩61,456 | ₩61,470 | ₩60,062 | ₩60,800 | -1.07% | 2만 |
|---|
| 2026.07.30 | ₩60,739 | ₩61,187 | ₩60,438 | ₩61,175 | +0.72% | 2.9만 |
|---|
| 2026.07.29 | ₩61,255 | ₩61,255 | ₩60,210 | ₩60,331 | -1.51% | 2.5만 |
|---|
| 2026.07.28 | ₩61,175 | ₩61,309 | ₩60,713 | ₩61,235 | +0.10% | 2.8만 |
|---|
| 2026.07.27 | ₩61,322 | ₩61,557 | ₩60,855 | ₩61,175 | -0.24% | 2.9만 |
|---|
| 2026.07.24 | ₩61,014 | ₩61,255 | ₩60,664 | ₩60,773 | -0.40% | 2만 |
|---|
| 2026.07.23 | ₩60,893 | ₩61,027 | ₩60,639 | ₩60,987 | +0.15% | 2.4만 |
|---|
| 2026.07.22 | ₩61,751 | ₩61,845 | ₩61,255 | ₩61,403 | -0.56% | 2만 |
|---|
| 2026.07.21 | ₩61,416 | ₩61,952 | ₩61,115 | ₩61,939 | +0.85% | 2만 |
|---|
| 2026.07.20 | ₩61,711 | ₩61,711 | ₩61,021 | ₩61,041 | -1.09% | 1.3만 |
|---|
| 2026.07.17 | ₩61,121 | ₩61,738 | ₩60,746 | ₩61,430 | +0.50% | 1.7만 |
|---|
| 2026.07.16 | ₩61,590 | ₩62,060 | ₩61,470 | ₩61,684 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩61,282 | ₩61,912 | ₩61,282 | ₩61,720 | +0.72% | 6.3만 |
|---|
| 2026.07.14 | ₩61,577 | ₩61,751 | ₩61,359 | ₩61,403 | -0.28% | 5.3만 |
|---|
| 2026.07.13 | ₩61,590 | ₩61,651 | ₩60,920 | ₩61,175 | -0.67% | 1.8만 |
|---|
| 2026.07.10 | ₩62,019 | ₩62,019 | ₩61,188 | ₩61,671 | -0.56% | 2.5만 |
|---|
| 2026.07.09 | ₩61,510 | ₩62,153 | ₩61,322 | ₩61,934 | +0.69% | 4.9만 |
|---|
| 2026.07.08 | ₩61,510 | ₩61,537 | ₩60,692 | ₩61,229 | -0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩62,086 | ₩62,435 | ₩61,631 | ₩61,778 | -0.50% | 3.9만 |
|---|
| 2026.07.06 | ₩62,261 | ₩62,609 | ₩62,073 | ₩62,308 | +0.08% | 2.3만 |
|---|
| 2026.07.02 | ₩62,690 | ₩62,907 | ₩61,497 | ₩61,979 | -1.13% | 2.1만 |
|---|
| 2026.07.01 | ₩62,542 | ₩63,025 | ₩62,220 | ₩62,247 | -0.47% | 4.6만 |
|---|
| 2026.06.30 | ₩62,676 | ₩63,092 | ₩62,353 | ₩62,944 | +0.43% | 4.2만 |
|---|
| 2026.06.29 | ₩63,078 | ₩63,078 | ₩61,778 | ₩62,502 | -0.91% | 3.8만 |
|---|
| 2026.06.26 | ₩61,845 | ₩62,770 | ₩61,845 | ₩62,475 | +1.02% | 3.1만 |
|---|
| 2026.06.25 | ₩62,690 | ₩63,038 | ₩62,227 | ₩62,529 | -0.26% | 2.4만 |
|---|
| 2026.06.24 | ₩61,993 | ₩62,636 | ₩61,805 | ₩62,140 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩61,095 | ₩62,314 | ₩61,095 | ₩61,912 | +1.34% | 2.8만 |
|---|
| 2026.06.22 | ₩62,301 | ₩62,623 | ₩62,093 | ₩62,421 | +0.19% | 4.2만 |
|---|
| 2026.06.18 | ₩61,656 | ₩61,952 | ₩61,081 | ₩61,845 | +0.31% | 3.2만 |
|---|
| 2026.06.17 | ₩61,336 | ₩61,738 | ₩60,465 | ₩60,518 | -1.33% | 2.7만 |
|---|
| 2026.06.16 | ₩61,470 | ₩62,006 | ₩60,999 | ₩61,027 | -0.72% | 4.8만 |
|---|
| 2026.06.15 | ₩62,341 | ₩62,341 | ₩61,483 | ₩61,631 | -1.14% | 7.2만 |
|---|
| 2026.06.12 | ₩60,800 | ₩61,376 | ₩60,532 | ₩61,162 | +0.60% | 2.7만 |
|---|
| 2026.06.11 | ₩59,272 | ₩60,584 | ₩59,205 | ₩60,491 | +2.06% | 2.4만 |
|---|
| 2026.06.10 | ₩58,950 | ₩59,954 | ₩58,802 | ₩58,802 | -0.25% | 2.7만 |
|---|
| 2026.06.09 | ₩59,647 | ₩60,163 | ₩57,737 | ₩59,352 | -0.49% | 9.8천 |
|---|
| 2026.06.08 | ₩59,178 | ₩59,634 | ₩58,977 | ₩59,124 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩60,156 | ₩60,156 | ₩58,360 | ₩58,548 | -2.67% | 4만 |
|---|
| 2026.06.04 | ₩59,540 | ₩60,907 | ₩59,540 | ₩60,746 | +2.03% | 2.3만 |
|---|
| 2026.06.03 | ₩60,183 | ₩60,223 | ₩59,647 | ₩59,875 | -0.51% | 1.8만 |
|---|
| 2026.06.02 | ₩59,754 | ₩60,692 | ₩59,754 | ₩60,620 | +1.45% | 3.8만 |
|---|
| 2026.06.01 | ₩60,599 | ₩60,652 | ₩59,513 | ₩60,049 | -0.91% | 5.6만 |
|---|
| 2026.05.29 | ₩60,719 | ₩60,853 | ₩60,317 | ₩60,612 | -0.18% | 4만 |
|---|
| 2026.05.28 | ₩60,384 | ₩61,131 | ₩60,210 | ₩61,027 | +1.07% | 1.6만 |
|---|
| 2026.05.27 | ₩60,666 | ₩60,887 | ₩60,438 | ₩60,478 | -0.31% | 8.2만 |
|---|
| 2026.05.26 | ₩60,384 | ₩60,686 | ₩60,076 | ₩60,666 | +0.47% | 2.7만 |
|---|
| 2026.05.22 | ₩59,352 | ₩59,707 | ₩59,151 | ₩59,553 | +0.34% | 4.1만 |
|---|
| 2026.05.21 | ₩57,958 | ₩59,097 | ₩57,851 | ₩59,004 | +1.80% | 2.1만 |
|---|
| 2026.05.20 | ₩57,422 | ₩58,414 | ₩57,422 | ₩58,414 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩57,248 | ₩57,368 | ₩56,497 | ₩57,020 | -0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩57,998 | ₩58,092 | ₩57,181 | ₩57,408 | -1.02% | 4.1만 |
|---|
| 2026.05.15 | ₩58,534 | ₩58,534 | ₩57,904 | ₩57,971 | -0.96% | 3.6만 |
|---|
| 2026.05.14 | ₩59,178 | ₩59,620 | ₩58,896 | ₩59,406 | +0.39% | 5.4만 |
|---|
| 2026.05.13 | ₩58,856 | ₩59,352 | ₩58,387 | ₩59,004 | +0.25% | 2.2만 |
|---|
| 2026.05.12 | ₩59,285 | ₩59,285 | ₩58,092 | ₩58,963 | -0.54% | 3만 |
|---|
| 2026.05.11 | ₩59,473 | ₩59,871 | ₩59,340 | ₩59,540 | +0.11% | 1.6만 |
|---|
| 2026.05.08 | ₩59,097 | ₩59,432 | ₩58,869 | ₩59,256 | +0.27% | 1.6만 |
|---|
| 2026.05.07 | ₩59,580 | ₩59,835 | ₩58,722 | ₩58,722 | -1.44% | 2.5만 |
|---|
| 2026.05.06 | ₩59,124 | ₩59,781 | ₩59,077 | ₩59,781 | +1.11% | 3만 |
|---|
| 2026.05.05 | ₩58,307 | ₩58,977 | ₩58,307 | ₩58,829 | +0.90% | 2.6만 |
|---|
| 2026.05.04 | ₩57,864 | ₩58,575 | ₩57,355 | ₩57,904 | +0.07% | 3.4만 |
|---|
| 2026.05.01 | ₩58,380 | ₩58,441 | ₩57,804 | ₩58,253 | -0.22% | 2.2만 |
|---|
| 2026.04.30 | ₩57,690 | ₩58,521 | ₩57,663 | ₩58,441 | +1.30% | 3.1만 |
|---|
| 2026.04.29 | ₩57,797 | ₩57,804 | ₩57,033 | ₩57,382 | -0.72% | 2.4만 |
|---|
| 2026.04.28 | ₩57,985 | ₩58,374 | ₩57,502 | ₩57,730 | -0.44% | 3.9만 |
|---|
| 2026.04.27 | ₩57,998 | ₩58,534 | ₩57,998 | ₩58,441 | +0.76% | 3.5만 |
|---|
| 2026.04.24 | ₩58,092 | ₩58,601 | ₩57,788 | ₩58,307 | +0.37% | 2.8만 |
|---|
| 2026.04.23 | ₩58,266 | ₩58,575 | ₩57,435 | ₩58,016 | -0.43% | 2.4만 |
|---|
| 2026.04.22 | ₩58,414 | ₩58,508 | ₩57,958 | ₩58,280 | -0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩58,695 | ₩58,910 | ₩57,737 | ₩57,851 | -1.44% | 2.1만 |
|---|
| 2026.04.20 | ₩57,516 | ₩58,521 | ₩57,516 | ₩58,427 | +1.58% | 4.1만 |
|---|
| 2026.04.17 | ₩57,663 | ₩58,257 | ₩57,475 | ₩58,132 | +0.81% | 3.8만 |
|---|
| 2026.04.16 | ₩57,181 | ₩57,261 | ₩56,738 | ₩57,100 | -0.14% | 2.8만 |
|---|
| 2026.04.15 | ₩56,805 | ₩57,100 | ₩56,604 | ₩56,980 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩56,631 | ₩56,832 | ₩56,336 | ₩56,805 | +0.31% | 3.8만 |
|---|
| 2026.04.13 | ₩55,036 | ₩56,095 | ₩55,036 | ₩56,055 | +1.85% | 2.9만 |
|---|
| 2026.04.10 | ₩55,559 | ₩55,733 | ₩55,076 | ₩55,210 | -0.63% | 3.4만 |
|---|
| 2026.04.09 | ₩54,862 | ₩55,492 | ₩54,755 | ₩55,331 | +0.86% | 3만 |
|---|
| 2026.04.08 | ₩54,942 | ₩55,090 | ₩54,740 | ₩55,009 | +0.12% | 3.8만 |
|---|
| 2026.04.07 | ₩53,387 | ₩53,642 | ₩52,999 | ₩53,642 | +0.48% | 2.3만 |
|---|
| 2026.04.06 | ₩53,347 | ₩53,642 | ₩53,173 | ₩53,629 | +0.53% | 2.6만 |
|---|
| 2026.04.02 | ₩52,020 | ₩53,200 | ₩51,806 | ₩53,173 | +2.22% | 2.2만 |
|---|
| 2026.04.01 | ₩52,972 | ₩53,414 | ₩52,704 | ₩52,972 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩52,181 | ₩53,789 | ₩52,181 | ₩53,320 | +2.18% | 2.8만 |
|---|
| 2026.03.30 | ₩53,159 | ₩53,159 | ₩51,524 | ₩51,752 | -2.65% | 1.5만 |
|---|
| 2026.03.27 | ₩53,347 | ₩53,347 | ₩52,275 | ₩52,409 | -1.76% | 1.3만 |
|---|
| 2026.03.26 | ₩53,615 | ₩54,285 | ₩53,307 | ₩53,334 | -0.52% | 2.6만 |
|---|
| 2026.03.25 | ₩54,245 | ₩54,373 | ₩54,078 | ₩54,232 | -0.02% | 1.9만 |
|---|
| 2026.03.24 | ₩53,039 | ₩53,830 | ₩52,891 | ₩53,575 | +1.01% | 1.9만 |
|---|
| 2026.03.23 | ₩53,039 | ₩53,776 | ₩53,025 | ₩53,320 | +0.53% | 1.9만 |
|---|
| 2026.03.20 | ₩53,079 | ₩53,079 | ₩51,832 | ₩52,141 | -1.77% | 1.1만 |
|---|
| 2026.03.19 | ₩52,328 | ₩53,200 | ₩52,194 | ₩53,173 | +1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩53,213 | ₩53,508 | ₩52,771 | ₩52,771 | -0.83% | 1.9만 |
|---|
| 2026.03.17 | ₩53,602 | ₩53,977 | ₩53,575 | ₩53,709 | +0.20% | 1.8만 |
|---|
| 2026.03.16 | ₩53,562 | ₩53,910 | ₩53,296 | ₩53,344 | -0.41% | 2.3만 |
|---|
| 2026.03.13 | ₩53,119 | ₩53,709 | ₩52,610 | ₩52,744 | -0.71% | 2.8만 |
|---|
| 2026.03.12 | ₩53,696 | ₩53,696 | ₩52,811 | ₩52,945 | -1.40% | 2.4만 |
|---|
| 2026.03.11 | ₩54,192 | ₩54,285 | ₩53,669 | ₩54,058 | -0.25% | 1.5만 |
|---|
| 2026.03.10 | ₩53,957 | ₩54,540 | ₩53,957 | ₩54,165 | +0.39% | 2.6만 |
|---|
| 2026.03.09 | ₩52,597 | ₩54,044 | ₩51,993 | ₩53,991 | +2.65% | 3.3만 |
|---|
| 2026.03.06 | ₩53,843 | ₩53,843 | ₩53,173 | ₩53,334 | -0.95% | 3.4만 |
|---|
| 2026.03.05 | ₩55,023 | ₩55,378 | ₩54,056 | ₩54,553 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩55,358 | ₩55,827 | ₩54,949 | ₩55,599 | +0.44% | 3.2만 |
|---|
| 2026.03.03 | ₩55,519 | ₩55,519 | ₩53,696 | ₩55,036 | -0.87% | 3.7만 |
|---|
| 2026.03.02 | ₩55,063 | ₩56,068 | ₩55,036 | ₩56,014 | +1.73% | 3.3만 |
|---|
| 2026.02.27 | ₩56,430 | ₩56,430 | ₩55,626 | ₩56,028 | -0.71% | 3.4만 |
|---|
| 2026.02.26 | ₩56,551 | ₩57,274 | ₩56,162 | ₩57,274 | +1.28% | 2.8만 |
|---|
| 2026.02.25 | ₩56,564 | ₩56,752 | ₩56,242 | ₩56,631 | +0.12% | 3.5만 |
|---|
| 2026.02.24 | ₩55,653 | ₩56,390 | ₩55,626 | ₩56,350 | +1.25% | 4.9만 |
|---|
| 2026.02.23 | ₩56,510 | ₩56,510 | ₩55,130 | ₩55,733 | -1.38% | 2.5만 |
|---|
| 2026.02.20 | ₩56,068 | ₩56,966 | ₩56,068 | ₩56,618 | +0.98% | 3.8만 |
|---|
| 2026.02.19 | ₩56,350 | ₩56,618 | ₩56,108 | ₩56,618 | +0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩56,229 | ₩57,127 | ₩56,112 | ₩56,470 | +0.43% | 3.9만 |
|---|
| 2026.02.17 | ₩56,081 | ₩56,417 | ₩55,505 | ₩56,229 | +0.26% | 3.1만 |
|---|
| 2026.02.13 | ₩55,492 | ₩56,604 | ₩55,358 | ₩56,068 | +1.04% | 3.9만 |
|---|
| 2026.02.12 | ₩57,261 | ₩57,261 | ₩55,252 | ₩55,492 | -3.09% | 6.3만 |
|---|
| 2026.02.11 | ₩57,382 | ₩57,382 | ₩55,974 | ₩56,618 | -1.33% | 3만 |
|---|
| 2026.02.10 | ₩57,194 | ₩57,354 | ₩56,804 | ₩56,859 | -0.59% | 3.8만 |
|---|
| 2026.02.09 | ₩56,631 | ₩57,167 | ₩56,363 | ₩57,006 | +0.66% | 3.8만 |
|---|
| 2026.02.06 | ₩55,505 | ₩56,644 | ₩55,505 | ₩56,350 | +1.52% | 5.1만 |
|---|
| 2026.02.05 | ₩55,626 | ₩56,095 | ₩54,862 | ₩54,929 | -1.25% | 3만 |
|---|
| 2026.02.04 | ₩56,899 | ₩56,899 | ₩55,237 | ₩55,854 | -1.84% | 5.6만 |
|---|
| 2026.02.03 | ₩56,577 | ₩56,856 | ₩55,452 | ₩56,376 | -0.36% | 7.3만 |
|---|
| 2026.02.02 | ₩55,720 | ₩56,537 | ₩55,612 | ₩56,242 | +0.94% | 3.9만 |
|---|
| 2026.01.30 | ₩56,343 | ₩56,711 | ₩55,693 | ₩55,961 | -0.68% | 7.2만 |
|---|
| 2026.01.29 | ₩56,819 | ₩57,020 | ₩56,055 | ₩56,698 | -0.21% | 3.1만 |
|---|
| 2026.01.28 | ₩57,207 | ₩57,274 | ₩56,655 | ₩56,805 | -0.70% | 2.3만 |
|---|
| 2026.01.27 | ₩56,711 | ₩57,006 | ₩56,537 | ₩56,926 | +0.38% | 5.1만 |
|---|
| 2026.01.26 | ₩57,114 | ₩57,529 | ₩56,725 | ₩56,886 | -0.40% | 6.6만 |
|---|
| 2026.01.23 | ₩57,998 | ₩58,092 | ₩56,980 | ₩57,087 | -1.57% | 6.4만 |
|---|
| 2026.01.22 | ₩58,119 | ₩58,360 | ₩57,945 | ₩58,172 | +0.09% | 8.4만 |
|---|
| 2026.01.21 | ₩56,966 | ₩57,730 | ₩56,631 | ₩57,690 | +1.27% | 25.8만 |
|---|
| 2026.01.20 | ₩56,229 | ₩56,984 | ₩56,229 | ₩56,564 | +0.60% | 3.2만 |
|---|
| 2026.01.16 | ₩57,408 | ₩57,556 | ₩57,017 | ₩57,248 | -0.28% | 1.9만 |
|---|
| 2026.01.15 | ₩57,301 | ₩57,462 | ₩56,671 | ₩57,408 | +0.19% | 4.2만 |
|---|
| 2026.01.14 | ₩56,189 | ₩56,671 | ₩56,088 | ₩56,671 | +0.86% | 2.2만 |
|---|
| 2026.01.13 | ₩55,760 | ₩56,421 | ₩55,760 | ₩56,149 | +0.70% | 2만 |
|---|
| 2026.01.12 | ₩55,634 | ₩56,269 | ₩55,634 | ₩56,162 | +0.95% | 2.6만 |
|---|
| 2026.01.09 | ₩56,135 | ₩56,470 | ₩55,720 | ₩56,028 | -0.19% | 4.6만 |
|---|
| 2026.01.08 | ₩54,822 | ₩55,626 | ₩54,822 | ₩55,572 | +1.37% | 3만 |
|---|
| 2026.01.07 | ₩55,063 | ₩55,237 | ₩54,642 | ₩54,875 | -0.34% | 2.7만 |
|---|
| 2026.01.06 | ₩54,781 | ₩55,103 | ₩53,897 | ₩55,103 | +0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩53,923 | ₩54,956 | ₩53,923 | ₩54,889 | +1.79% | 4.9만 |
|---|
| 2026.01.02 | ₩53,347 | ₩53,749 | ₩53,200 | ₩53,749 | +0.75% | 1.2만 |
|---|
| 2025.12.31 | ₩53,562 | ₩53,923 | ₩53,213 | ₩53,213 | -0.65% | 1.7만 |
|---|
| 2025.12.30 | ₩54,098 | ₩54,098 | ₩53,615 | ₩53,629 | -0.87% | 3.5만 |
|---|
| 2025.12.29 | ₩54,044 | ₩54,352 | ₩53,803 | ₩53,883 | -0.30% | 6.3만 |
|---|
| 2025.12.26 | ₩54,500 | ₩54,875 | ₩54,058 | ₩54,500 | 0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩54,406 | ₩54,594 | ₩54,292 | ₩54,500 | +0.17% | 1.4만 |
|---|
| 2025.12.23 | ₩54,701 | ₩54,969 | ₩54,647 | ₩54,781 | +0.15% | 2.8만 |
|---|
| 2025.12.22 | ₩54,956 | ₩55,371 | ₩54,956 | ₩55,130 | +0.32% | 3.3만 |
|---|
| 2025.12.19 | ₩54,265 | ₩54,634 | ₩54,265 | ₩54,580 | +0.58% | 1.4만 |
|---|
| 2025.12.18 | ₩54,419 | ₩54,473 | ₩53,950 | ₩54,044 | -0.69% | 1.6만 |
|---|
| 2025.12.17 | ₩54,540 | ₩54,741 | ₩53,615 | ₩53,696 | -1.55% | 3만 |
|---|
| 2025.12.16 | ₩54,084 | ₩54,620 | ₩53,993 | ₩54,125 | +0.07% | 3.6만 |
|---|
| 2025.12.15 | ₩55,023 | ₩55,143 | ₩54,433 | ₩54,446 | -1.05% | 3.2만 |
|---|
| 2025.12.12 | ₩55,653 | ₩55,880 | ₩54,956 | ₩55,532 | -0.22% | 4만 |
|---|
| 2025.12.11 | ₩57,636 | ₩57,636 | ₩55,091 | ₩55,720 | -3.33% | 4만 |
|---|
| 2025.12.10 | ₩54,393 | ₩55,854 | ₩54,218 | ₩55,545 | +2.12% | 31.6만 |
|---|
| 2025.12.09 | ₩54,354 | ₩54,634 | ₩54,350 | ₩54,352 | -0.00% | 1.7만 |
|---|
| 2025.12.08 | ₩54,594 | ₩54,594 | ₩53,897 | ₩54,218 | -0.69% | 3.8만 |
|---|
| 2025.12.05 | ₩54,755 | ₩54,755 | ₩54,165 | ₩54,245 | -0.93% | 2.9만 |
|---|
| 2025.12.04 | ₩54,125 | ₩54,607 | ₩53,897 | ₩54,433 | +0.57% | 1.1만 |
|---|
| 2025.12.03 | ₩53,186 | ₩54,017 | ₩53,186 | ₩54,017 | +1.56% | 2.3만 |
|---|
| 2025.12.02 | ₩53,079 | ₩53,414 | ₩52,989 | ₩52,989 | -0.17% | 1만 |
|---|
| 2025.12.01 | ₩53,307 | ₩53,521 | ₩53,106 | ₩53,113 | -0.36% | 1만 |
|---|
| 2025.11.28 | ₩53,682 | ₩53,991 | ₩53,682 | ₩53,923 | +0.45% | 4.6천 |
|---|
| 2025.11.26 | ₩53,535 | ₩53,991 | ₩53,401 | ₩53,623 | +0.17% | 1.8만 |
|---|
| 2025.11.25 | ₩52,395 | ₩53,150 | ₩52,342 | ₩53,150 | +1.44% | 5.2천 |
|---|
| 2025.11.24 | ₩51,323 | ₩52,125 | ₩51,323 | ₩52,089 | +1.49% | 5.2천 |
|---|
| 2025.11.21 | ₩49,849 | ₩51,296 | ₩49,849 | ₩51,089 | +2.49% | 8.4천 |
|---|
| 2025.11.20 | ₩51,122 | ₩51,578 | ₩49,711 | ₩49,711 | -2.76% | 1.3만 |
|---|
| 2025.11.19 | ₩50,786 | ₩51,203 | ₩50,358 | ₩50,532 | -0.50% | 1.6만 |
|---|
| 2025.11.18 | ₩50,237 | ₩50,909 | ₩50,205 | ₩50,720 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩51,271 | ₩51,457 | ₩50,358 | ₩50,443 | -1.62% | 2.6만 |
|---|
| 2025.11.14 | ₩50,787 | ₩51,779 | ₩50,398 | ₩51,420 | +1.25% | 3만 |
|---|
| 2025.11.13 | ₩54,919 | ₩54,919 | ₩51,323 | ₩51,404 | -6.40% | 2.4만 |
|---|
| 2025.11.12 | ₩53,214 | ₩53,226 | ₩52,784 | ₩52,932 | -0.53% | 8.7천 |
|---|
| 2025.11.11 | ₩52,958 | ₩53,078 | ₩52,664 | ₩52,991 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩53,240 | ₩53,240 | ₩52,449 | ₩52,953 | -0.54% | 2.1만 |
|---|
| 2025.11.07 | ₩51,765 | ₩52,194 | ₩51,189 | ₩52,194 | +0.83% | 1.3만 |
|---|
| 2025.11.06 | ₩52,664 | ₩52,771 | ₩51,989 | ₩51,989 | -1.28% | 2만 |
|---|
| 2025.11.05 | ₩52,436 | ₩53,118 | ₩52,295 | ₩52,970 | +1.02% | 1.6만 |
|---|
| 2025.11.04 | ₩52,462 | ₩52,883 | ₩52,074 | ₩52,221 | -0.46% | 1.4만 |
|---|
| 2025.11.03 | ₩53,361 | ₩53,361 | ₩52,566 | ₩53,090 | -0.51% | 3.4만 |
|---|
| 2025.10.31 | ₩53,280 | ₩53,722 | ₩52,905 | ₩53,454 | +0.33% | 1.3만 |
|---|
| 2025.10.30 | ₩53,307 | ₩53,870 | ₩53,173 | ₩53,173 | -0.25% | 2.3만 |
|---|
| 2025.10.29 | ₩53,843 | ₩54,393 | ₩53,334 | ₩53,491 | -0.65% | 1.9만 |
|---|
| 2025.10.28 | ₩54,473 | ₩54,473 | ₩53,964 | ₩54,031 | -0.81% | 2만 |
|---|
| 2025.10.27 | ₩54,509 | ₩54,674 | ₩54,218 | ₩54,312 | -0.36% | 2만 |
|---|
| 2025.10.24 | ₩54,044 | ₩54,433 | ₩54,044 | ₩54,161 | +0.22% | 2.7만 |
|---|
| 2025.10.23 | ₩53,454 | ₩53,535 | ₩52,898 | ₩53,399 | -0.10% | 3.3만 |
|---|
| 2025.10.22 | ₩53,508 | ₩53,508 | ₩52,282 | ₩52,811 | -1.30% | 1.8만 |
|---|
| 2025.10.21 | ₩53,642 | ₩53,949 | ₩53,307 | ₩53,803 | +0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩53,441 | ₩54,031 | ₩53,255 | ₩53,977 | +1.00% | 3.7만 |
|---|
| 2025.10.17 | ₩52,905 | ₩53,159 | ₩52,529 | ₩52,855 | -0.09% | 1.4만 |
|---|
| 2025.10.16 | ₩54,607 | ₩54,607 | ₩53,133 | ₩53,361 | -2.28% | 1.4만 |
|---|
| 2025.10.15 | ₩54,326 | ₩54,755 | ₩53,655 | ₩54,292 | -0.06% | 2.2만 |
|---|
| 2025.10.14 | ₩52,583 | ₩54,125 | ₩52,349 | ₩53,789 | +2.29% | 7.8천 |
|---|
| 2025.10.13 | ₩52,570 | ₩53,253 | ₩52,395 | ₩53,240 | +1.27% | 1.3만 |
|---|
| 2025.10.10 | ₩53,146 | ₩53,428 | ₩51,511 | ₩51,511 | -3.08% | 2.6만 |
|---|