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 | ₩57,430 | ₩57,644 | ₩57,403 | ₩57,590 | +0.28% | 3.8천 |
| 2026.10.08 | ₩56,921 | ₩57,336 | ₩56,627 | ₩57,082 | +0.28% | 2.9만 |
| 2026.10.07 | ₩57,604 | ₩57,604 | ₩57,122 | ₩57,189 | -0.72% | 3.8만 |
| 2026.10.06 | ₩58,487 | ₩58,808 | ₩57,938 | ₩58,086 | -0.69% | 5.9만 |
| 2026.10.05 | ₩58,059 | ₩58,555 | ₩57,752 | ₩58,353 | +0.51% | 2.7만 |
| 2026.10.02 | ₩58,005 | ₩58,313 | ₩57,934 | ₩58,019 | +0.02% | 1.5만 |
| 2026.10.01 | ₩57,336 | ₩57,746 | ₩56,908 | ₩57,524 | +0.33% | 2.1만 |
| 2026.09.30 | ₩58,206 | ₩58,206 | ₩57,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,590 |
| -1.06% |
| 1.5만 |
| 2026.09.29 | ₩58,246 | ₩58,246 | ₩57,483 | ₩57,739 | -0.87% | 1.7만 |
|---|
| 2026.09.28 | ₩58,005 | ₩58,420 | ₩57,711 | ₩58,023 | +0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩58,286 | ₩58,728 | ₩58,139 | ₩58,435 | +0.25% | 1.2만 |
|---|
| 2026.09.24 | ₩58,286 | ₩58,380 | ₩57,778 | ₩58,246 | -0.07% | 8.1만 |
|---|
| 2026.09.23 | ₩59,049 | ₩59,072 | ₩58,443 | ₩58,443 | -1.03% | 1.5만 |
|---|
| 2026.09.22 | ₩59,437 | ₩59,799 | ₩59,330 | ₩59,507 | +0.12% | 3.5만 |
|---|
| 2026.09.21 | ₩59,290 | ₩59,325 | ₩58,982 | ₩59,223 | -0.11% | 2.2만 |
|---|
| 2026.09.18 | ₩59,036 | ₩59,036 | ₩58,554 | ₩58,889 | -0.25% | 1만 |
|---|
| 2026.09.17 | ₩59,625 | ₩59,625 | ₩59,156 | ₩59,223 | -0.67% | 2.2만 |
|---|
| 2026.09.16 | ₩58,929 | ₩59,345 | ₩58,273 | ₩58,823 | -0.18% | 1.9만 |
|---|
| 2026.09.15 | ₩59,136 | ₩59,197 | ₩58,808 | ₩58,915 | -0.37% | 2만 |
|---|
| 2026.09.14 | ₩59,464 | ₩59,745 | ₩59,277 | ₩59,397 | -0.11% | 1.6만 |
|---|
| 2026.09.11 | ₩60,026 | ₩60,060 | ₩59,595 | ₩59,595 | -0.72% | 1.8만 |
|---|
| 2026.09.10 | ₩59,504 | ₩59,638 | ₩59,290 | ₩59,304 | -0.34% | 1.6만 |
|---|
| 2026.09.09 | ₩60,696 | ₩60,696 | ₩59,866 | ₩59,866 | -1.37% | 2.5만 |
|---|
| 2026.09.08 | ₩61,218 | ₩61,218 | ₩60,736 | ₩60,789 | -0.70% | 2.4만 |
|---|
| 2026.09.04 | ₩60,843 | ₩61,086 | ₩60,696 | ₩61,044 | +0.33% | 1.9만 |
|---|
| 2026.09.03 | ₩60,588 | ₩60,948 | ₩60,535 | ₩60,856 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩60,013 | ₩60,682 | ₩60,013 | ₩60,602 | +0.98% | 2.5만 |
|---|
| 2026.09.01 | ₩60,428 | ₩60,428 | ₩59,852 | ₩59,973 | -0.75% | 2.2만 |
|---|
| 2026.08.31 | ₩61,244 | ₩61,244 | ₩60,642 | ₩60,923 | -0.52% | 5.9만 |
|---|
| 2026.08.28 | ₩61,860 | ₩62,128 | ₩61,204 | ₩61,244 | -1.00% | 3.1만 |
|---|
| 2026.08.27 | ₩62,087 | ₩62,248 | ₩61,826 | ₩62,074 | -0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩61,820 | ₩62,181 | ₩61,820 | ₩61,913 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩61,766 | ₩62,061 | ₩61,766 | ₩61,994 | +0.37% | 1.8만 |
|---|
| 2026.08.24 | ₩61,793 | ₩61,887 | ₩61,659 | ₩61,673 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩62,027 | ₩62,156 | ₩61,739 | ₩62,117 | +0.14% | 2만 |
|---|
| 2026.08.20 | ₩62,061 | ₩62,074 | ₩61,472 | ₩61,579 | -0.78% | 4.7만 |
|---|
| 2026.08.19 | ₩62,422 | ₩62,757 | ₩62,342 | ₩62,342 | -0.13% | 5.4만 |
|---|
| 2026.08.18 | ₩62,797 | ₩62,797 | ₩62,061 | ₩62,061 | -1.17% | 2만 |
|---|
| 2026.08.17 | ₩62,917 | ₩63,011 | ₩62,757 | ₩62,864 | -0.09% | 2.8만 |
|---|
| 2026.08.14 | ₩62,870 | ₩63,158 | ₩62,837 | ₩63,051 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩62,931 | ₩63,038 | ₩62,636 | ₩62,730 | -0.32% | 3.6만 |
|---|
| 2026.08.12 | ₩62,730 | ₩62,769 | ₩62,235 | ₩62,650 | -0.13% | 3만 |
|---|
| 2026.08.11 | ₩62,369 | ₩62,456 | ₩62,181 | ₩62,282 | -0.14% | 6.5만 |
|---|
| 2026.08.10 | ₩62,342 | ₩62,389 | ₩62,014 | ₩62,128 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩62,476 | ₩62,516 | ₩62,021 | ₩62,449 | -0.04% | 4.9만 |
|---|
| 2026.08.06 | ₩62,061 | ₩62,369 | ₩61,699 | ₩61,766 | -0.47% | 1.7만 |
|---|
| 2026.08.05 | ₩62,556 | ₩62,676 | ₩62,047 | ₩62,128 | -0.68% | 2.2만 |
|---|
| 2026.08.04 | ₩61,565 | ₩62,489 | ₩61,539 | ₩62,382 | +1.33% | 3.1만 |
|---|
| 2026.08.03 | ₩60,749 | ₩61,525 | ₩60,526 | ₩61,499 | +1.23% | 2.1만 |
|---|
| 2026.07.31 | ₩61,365 | ₩61,378 | ₩59,973 | ₩60,709 | -1.07% | 2만 |
|---|
| 2026.07.30 | ₩60,649 | ₩61,096 | ₩60,348 | ₩61,084 | +0.72% | 2.9만 |
|---|
| 2026.07.29 | ₩61,164 | ₩61,164 | ₩60,120 | ₩60,240 | -1.51% | 2.5만 |
|---|
| 2026.07.28 | ₩61,084 | ₩61,218 | ₩60,622 | ₩61,144 | +0.10% | 2.8만 |
|---|
| 2026.07.27 | ₩61,231 | ₩61,465 | ₩60,764 | ₩61,084 | -0.24% | 2.9만 |
|---|
| 2026.07.24 | ₩60,923 | ₩61,164 | ₩60,574 | ₩60,682 | -0.40% | 2만 |
|---|
| 2026.07.23 | ₩60,803 | ₩60,936 | ₩60,548 | ₩60,896 | +0.15% | 2.4만 |
|---|
| 2026.07.22 | ₩61,659 | ₩61,753 | ₩61,164 | ₩61,311 | -0.56% | 2만 |
|---|
| 2026.07.21 | ₩61,325 | ₩61,860 | ₩61,023 | ₩61,847 | +0.85% | 2만 |
|---|
| 2026.07.20 | ₩61,619 | ₩61,619 | ₩60,930 | ₩60,950 | -1.09% | 1.3만 |
|---|
| 2026.07.17 | ₩61,030 | ₩61,646 | ₩60,655 | ₩61,338 | +0.50% | 1.7만 |
|---|
| 2026.07.16 | ₩61,499 | ₩61,967 | ₩61,378 | ₩61,592 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩61,191 | ₩61,820 | ₩61,191 | ₩61,628 | +0.72% | 6.3만 |
|---|
| 2026.07.14 | ₩61,485 | ₩61,659 | ₩61,267 | ₩61,311 | -0.28% | 5.3만 |
|---|
| 2026.07.13 | ₩61,499 | ₩61,559 | ₩60,829 | ₩61,084 | -0.67% | 1.8만 |
|---|
| 2026.07.10 | ₩61,927 | ₩61,927 | ₩61,097 | ₩61,579 | -0.56% | 2.5만 |
|---|
| 2026.07.09 | ₩61,418 | ₩62,061 | ₩61,231 | ₩61,841 | +0.69% | 4.9만 |
|---|
| 2026.07.08 | ₩61,418 | ₩61,445 | ₩60,602 | ₩61,137 | -0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩61,994 | ₩62,342 | ₩61,539 | ₩61,686 | -0.50% | 3.9만 |
|---|
| 2026.07.06 | ₩62,168 | ₩62,516 | ₩61,980 | ₩62,215 | +0.08% | 2.3만 |
|---|
| 2026.07.02 | ₩62,596 | ₩62,813 | ₩61,405 | ₩61,887 | -1.13% | 2.1만 |
|---|
| 2026.07.01 | ₩62,449 | ₩62,931 | ₩62,128 | ₩62,154 | -0.47% | 4.6만 |
|---|
| 2026.06.30 | ₩62,583 | ₩62,998 | ₩62,260 | ₩62,850 | +0.43% | 4.2만 |
|---|
| 2026.06.29 | ₩62,984 | ₩62,984 | ₩61,686 | ₩62,409 | -0.91% | 3.8만 |
|---|
| 2026.06.26 | ₩61,753 | ₩62,676 | ₩61,753 | ₩62,382 | +1.02% | 3.1만 |
|---|
| 2026.06.25 | ₩62,596 | ₩62,944 | ₩62,134 | ₩62,435 | -0.26% | 2.4만 |
|---|
| 2026.06.24 | ₩61,900 | ₩62,542 | ₩61,713 | ₩62,047 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩61,003 | ₩62,221 | ₩61,003 | ₩61,820 | +1.34% | 2.8만 |
|---|
| 2026.06.22 | ₩62,208 | ₩62,529 | ₩62,000 | ₩62,328 | +0.19% | 4.2만 |
|---|
| 2026.06.18 | ₩61,564 | ₩61,860 | ₩60,990 | ₩61,753 | +0.31% | 3.2만 |
|---|
| 2026.06.17 | ₩61,244 | ₩61,646 | ₩60,374 | ₩60,428 | -1.33% | 2.7만 |
|---|
| 2026.06.16 | ₩61,378 | ₩61,913 | ₩60,908 | ₩60,936 | -0.72% | 4.8만 |
|---|
| 2026.06.15 | ₩62,248 | ₩62,248 | ₩61,391 | ₩61,539 | -1.14% | 7.2만 |
|---|
| 2026.06.12 | ₩60,709 | ₩61,284 | ₩60,441 | ₩61,070 | +0.60% | 2.7만 |
|---|
| 2026.06.11 | ₩59,183 | ₩60,493 | ₩59,116 | ₩60,401 | +2.06% | 2.4만 |
|---|
| 2026.06.10 | ₩58,862 | ₩59,864 | ₩58,715 | ₩58,715 | -0.25% | 2.7만 |
|---|
| 2026.06.09 | ₩59,558 | ₩60,073 | ₩57,651 | ₩59,263 | -0.49% | 9.8천 |
|---|
| 2026.06.08 | ₩59,089 | ₩59,545 | ₩58,889 | ₩59,036 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩60,066 | ₩60,066 | ₩58,273 | ₩58,460 | -2.67% | 4만 |
|---|
| 2026.06.04 | ₩59,451 | ₩60,816 | ₩59,451 | ₩60,655 | +2.03% | 2.3만 |
|---|
| 2026.06.03 | ₩60,093 | ₩60,133 | ₩59,558 | ₩59,785 | -0.51% | 1.8만 |
|---|
| 2026.06.02 | ₩59,665 | ₩60,602 | ₩59,665 | ₩60,530 | +1.45% | 3.8만 |
|---|
| 2026.06.01 | ₩60,508 | ₩60,562 | ₩59,424 | ₩59,959 | -0.91% | 5.6만 |
|---|
| 2026.05.29 | ₩60,629 | ₩60,762 | ₩60,227 | ₩60,522 | -0.18% | 4만 |
|---|
| 2026.05.28 | ₩60,294 | ₩61,039 | ₩60,120 | ₩60,936 | +1.07% | 1.6만 |
|---|
| 2026.05.27 | ₩60,575 | ₩60,796 | ₩60,348 | ₩60,388 | -0.31% | 8.2만 |
|---|
| 2026.05.26 | ₩60,294 | ₩60,595 | ₩59,986 | ₩60,575 | +0.47% | 2.7만 |
|---|
| 2026.05.22 | ₩59,263 | ₩59,618 | ₩59,063 | ₩59,464 | +0.34% | 4.1만 |
|---|
| 2026.05.21 | ₩57,872 | ₩59,009 | ₩57,764 | ₩58,915 | +1.80% | 2.1만 |
|---|
| 2026.05.20 | ₩57,336 | ₩58,327 | ₩57,336 | ₩58,327 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩57,162 | ₩57,283 | ₩56,413 | ₩56,935 | -0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩57,912 | ₩58,005 | ₩57,095 | ₩57,323 | -1.02% | 4.1만 |
|---|
| 2026.05.15 | ₩58,447 | ₩58,447 | ₩57,818 | ₩57,885 | -0.96% | 3.6만 |
|---|
| 2026.05.14 | ₩59,089 | ₩59,531 | ₩58,808 | ₩59,317 | +0.39% | 5.4만 |
|---|
| 2026.05.13 | ₩58,768 | ₩59,263 | ₩58,300 | ₩58,915 | +0.25% | 2.2만 |
|---|
| 2026.05.12 | ₩59,197 | ₩59,197 | ₩58,005 | ₩58,875 | -0.54% | 3만 |
|---|
| 2026.05.11 | ₩59,384 | ₩59,781 | ₩59,251 | ₩59,451 | +0.11% | 1.6만 |
|---|
| 2026.05.08 | ₩59,009 | ₩59,344 | ₩58,782 | ₩59,167 | +0.27% | 1.6만 |
|---|
| 2026.05.07 | ₩59,491 | ₩59,745 | ₩58,634 | ₩58,634 | -1.44% | 2.5만 |
|---|
| 2026.05.06 | ₩59,036 | ₩59,692 | ₩58,989 | ₩59,692 | +1.11% | 3만 |
|---|
| 2026.05.05 | ₩58,220 | ₩58,889 | ₩58,220 | ₩58,741 | +0.90% | 2.6만 |
|---|
| 2026.05.04 | ₩57,778 | ₩58,487 | ₩57,269 | ₩57,818 | +0.07% | 3.4만 |
|---|
| 2026.05.01 | ₩58,293 | ₩58,353 | ₩57,718 | ₩58,166 | -0.22% | 2.2만 |
|---|
| 2026.04.30 | ₩57,604 | ₩58,434 | ₩57,577 | ₩58,353 | +1.30% | 3.1만 |
|---|
| 2026.04.29 | ₩57,711 | ₩57,718 | ₩56,948 | ₩57,296 | -0.72% | 2.4만 |
|---|
| 2026.04.28 | ₩57,898 | ₩58,286 | ₩57,417 | ₩57,644 | -0.44% | 3.9만 |
|---|
| 2026.04.27 | ₩57,912 | ₩58,447 | ₩57,912 | ₩58,353 | +0.76% | 3.5만 |
|---|
| 2026.04.24 | ₩58,005 | ₩58,514 | ₩57,702 | ₩58,220 | +0.37% | 2.8만 |
|---|
| 2026.04.23 | ₩58,179 | ₩58,487 | ₩57,350 | ₩57,929 | -0.43% | 2.4만 |
|---|
| 2026.04.22 | ₩58,327 | ₩58,420 | ₩57,872 | ₩58,193 | -0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩58,608 | ₩58,822 | ₩57,651 | ₩57,764 | -1.44% | 2.1만 |
|---|
| 2026.04.20 | ₩57,430 | ₩58,434 | ₩57,430 | ₩58,340 | +1.58% | 4.1만 |
|---|
| 2026.04.17 | ₩57,577 | ₩58,170 | ₩57,390 | ₩58,046 | +0.81% | 3.8만 |
|---|
| 2026.04.16 | ₩57,095 | ₩57,176 | ₩56,654 | ₩57,015 | -0.14% | 2.8만 |
|---|
| 2026.04.15 | ₩56,721 | ₩57,015 | ₩56,520 | ₩56,895 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩56,547 | ₩56,747 | ₩56,252 | ₩56,721 | +0.31% | 3.8만 |
|---|
| 2026.04.13 | ₩54,954 | ₩56,011 | ₩54,954 | ₩55,971 | +1.85% | 2.9만 |
|---|
| 2026.04.10 | ₩55,476 | ₩55,650 | ₩54,994 | ₩55,128 | -0.63% | 3.4만 |
|---|
| 2026.04.09 | ₩54,780 | ₩55,409 | ₩54,673 | ₩55,248 | +0.86% | 3만 |
|---|
| 2026.04.08 | ₩54,860 | ₩55,007 | ₩54,658 | ₩54,927 | +0.12% | 3.8만 |
|---|
| 2026.04.07 | ₩53,308 | ₩53,562 | ₩52,920 | ₩53,562 | +0.48% | 2.3만 |
|---|
| 2026.04.06 | ₩53,268 | ₩53,562 | ₩53,094 | ₩53,549 | +0.53% | 2.6만 |
|---|
| 2026.04.02 | ₩51,943 | ₩53,120 | ₩51,728 | ₩53,094 | +2.22% | 2.2만 |
|---|
| 2026.04.01 | ₩52,893 | ₩53,334 | ₩52,625 | ₩52,893 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩52,103 | ₩53,709 | ₩52,103 | ₩53,241 | +2.18% | 2.8만 |
|---|
| 2026.03.30 | ₩53,080 | ₩53,080 | ₩51,447 | ₩51,675 | -2.65% | 1.5만 |
|---|
| 2026.03.27 | ₩53,268 | ₩53,268 | ₩52,197 | ₩52,331 | -1.76% | 1.3만 |
|---|
| 2026.03.26 | ₩53,535 | ₩54,204 | ₩53,227 | ₩53,254 | -0.52% | 2.6만 |
|---|
| 2026.03.25 | ₩54,164 | ₩54,291 | ₩53,997 | ₩54,151 | -0.02% | 1.9만 |
|---|
| 2026.03.24 | ₩52,960 | ₩53,749 | ₩52,812 | ₩53,495 | +1.01% | 1.9만 |
|---|
| 2026.03.23 | ₩52,960 | ₩53,696 | ₩52,946 | ₩53,241 | +0.53% | 1.9만 |
|---|
| 2026.03.20 | ₩53,000 | ₩53,000 | ₩51,755 | ₩52,063 | -1.77% | 1.1만 |
|---|
| 2026.03.19 | ₩52,250 | ₩53,120 | ₩52,117 | ₩53,094 | +1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩53,134 | ₩53,428 | ₩52,692 | ₩52,692 | -0.83% | 1.9만 |
|---|
| 2026.03.17 | ₩53,522 | ₩53,897 | ₩53,495 | ₩53,629 | +0.20% | 1.8만 |
|---|
| 2026.03.16 | ₩53,482 | ₩53,830 | ₩53,217 | ₩53,265 | -0.41% | 2.3만 |
|---|
| 2026.03.13 | ₩53,040 | ₩53,629 | ₩52,531 | ₩52,665 | -0.71% | 2.8만 |
|---|
| 2026.03.12 | ₩53,616 | ₩53,616 | ₩52,732 | ₩52,866 | -1.40% | 2.4만 |
|---|
| 2026.03.11 | ₩54,111 | ₩54,204 | ₩53,589 | ₩53,977 | -0.25% | 1.5만 |
|---|
| 2026.03.10 | ₩53,876 | ₩54,459 | ₩53,876 | ₩54,084 | +0.39% | 2.6만 |
|---|
| 2026.03.09 | ₩52,518 | ₩53,963 | ₩51,916 | ₩53,910 | +2.65% | 3.3만 |
|---|
| 2026.03.06 | ₩53,763 | ₩53,763 | ₩53,094 | ₩53,254 | -0.95% | 3.4만 |
|---|
| 2026.03.05 | ₩54,940 | ₩55,295 | ₩53,976 | ₩54,472 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩55,275 | ₩55,744 | ₩54,867 | ₩55,516 | +0.44% | 3.2만 |
|---|
| 2026.03.03 | ₩55,436 | ₩55,436 | ₩53,616 | ₩54,954 | -0.87% | 3.7만 |
|---|
| 2026.03.02 | ₩54,981 | ₩55,984 | ₩54,954 | ₩55,931 | +1.73% | 3.3만 |
|---|
| 2026.02.27 | ₩56,346 | ₩56,346 | ₩55,543 | ₩55,944 | -0.71% | 3.4만 |
|---|
| 2026.02.26 | ₩56,466 | ₩57,189 | ₩56,078 | ₩57,189 | +1.28% | 2.8만 |
|---|
| 2026.02.25 | ₩56,480 | ₩56,667 | ₩56,158 | ₩56,547 | +0.12% | 3.5만 |
|---|
| 2026.02.24 | ₩55,570 | ₩56,306 | ₩55,543 | ₩56,265 | +1.25% | 4.9만 |
|---|
| 2026.02.23 | ₩56,426 | ₩56,426 | ₩55,048 | ₩55,650 | -1.38% | 2.5만 |
|---|
| 2026.02.20 | ₩55,984 | ₩56,881 | ₩55,984 | ₩56,533 | +0.98% | 3.8만 |
|---|
| 2026.02.19 | ₩56,265 | ₩56,533 | ₩56,025 | ₩56,533 | +0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩56,145 | ₩57,042 | ₩56,029 | ₩56,386 | +0.43% | 3.9만 |
|---|
| 2026.02.17 | ₩55,998 | ₩56,332 | ₩55,422 | ₩56,145 | +0.26% | 3.1만 |
|---|
| 2026.02.13 | ₩55,409 | ₩56,520 | ₩55,275 | ₩55,984 | +1.04% | 3.9만 |
|---|
| 2026.02.12 | ₩57,176 | ₩57,176 | ₩55,169 | ₩55,409 | -3.09% | 6.3만 |
|---|
| 2026.02.11 | ₩57,296 | ₩57,296 | ₩55,891 | ₩56,533 | -1.33% | 3만 |
|---|
| 2026.02.10 | ₩57,109 | ₩57,268 | ₩56,719 | ₩56,774 | -0.59% | 3.8만 |
|---|
| 2026.02.09 | ₩56,547 | ₩57,082 | ₩56,279 | ₩56,921 | +0.66% | 3.8만 |
|---|
| 2026.02.06 | ₩55,422 | ₩56,560 | ₩55,422 | ₩56,265 | +1.52% | 5.1만 |
|---|
| 2026.02.05 | ₩55,543 | ₩56,011 | ₩54,780 | ₩54,847 | -1.25% | 3만 |
|---|
| 2026.02.04 | ₩56,814 | ₩56,814 | ₩55,155 | ₩55,770 | -1.84% | 5.6만 |
|---|
| 2026.02.03 | ₩56,493 | ₩56,771 | ₩55,369 | ₩56,292 | -0.36% | 7.3만 |
|---|
| 2026.02.02 | ₩55,636 | ₩56,453 | ₩55,529 | ₩56,158 | +0.94% | 3.9만 |
|---|
| 2026.01.30 | ₩56,259 | ₩56,627 | ₩55,610 | ₩55,877 | -0.68% | 7.2만 |
|---|
| 2026.01.29 | ₩56,734 | ₩56,935 | ₩55,971 | ₩56,613 | -0.21% | 3.1만 |
|---|
| 2026.01.28 | ₩57,122 | ₩57,189 | ₩56,571 | ₩56,721 | -0.70% | 2.3만 |
|---|
| 2026.01.27 | ₩56,627 | ₩56,921 | ₩56,453 | ₩56,841 | +0.38% | 5.1만 |
|---|
| 2026.01.26 | ₩57,028 | ₩57,443 | ₩56,640 | ₩56,801 | -0.40% | 6.6만 |
|---|
| 2026.01.23 | ₩57,912 | ₩58,005 | ₩56,895 | ₩57,002 | -1.57% | 6.4만 |
|---|
| 2026.01.22 | ₩58,032 | ₩58,273 | ₩57,858 | ₩58,086 | +0.09% | 8.4만 |
|---|
| 2026.01.21 | ₩56,881 | ₩57,644 | ₩56,547 | ₩57,604 | +1.27% | 25.8만 |
|---|
| 2026.01.20 | ₩56,145 | ₩56,899 | ₩56,145 | ₩56,480 | +0.60% | 3.2만 |
|---|
| 2026.01.16 | ₩57,323 | ₩57,470 | ₩56,932 | ₩57,162 | -0.28% | 1.9만 |
|---|
| 2026.01.15 | ₩57,216 | ₩57,376 | ₩56,587 | ₩57,323 | +0.19% | 4.2만 |
|---|
| 2026.01.14 | ₩56,105 | ₩56,587 | ₩56,005 | ₩56,587 | +0.86% | 2.2만 |
|---|
| 2026.01.13 | ₩55,677 | ₩56,336 | ₩55,677 | ₩56,065 | +0.70% | 2만 |
|---|
| 2026.01.12 | ₩55,551 | ₩56,185 | ₩55,551 | ₩56,078 | +0.95% | 2.6만 |
|---|
| 2026.01.09 | ₩56,051 | ₩56,386 | ₩55,636 | ₩55,944 | -0.19% | 4.6만 |
|---|
| 2026.01.08 | ₩54,740 | ₩55,543 | ₩54,740 | ₩55,489 | +1.37% | 3만 |
|---|
| 2026.01.07 | ₩54,981 | ₩55,155 | ₩54,560 | ₩54,793 | -0.34% | 2.7만 |
|---|
| 2026.01.06 | ₩54,700 | ₩55,021 | ₩53,816 | ₩55,021 | +0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩53,843 | ₩54,874 | ₩53,843 | ₩54,807 | +1.79% | 4.9만 |
|---|
| 2026.01.02 | ₩53,268 | ₩53,669 | ₩53,120 | ₩53,669 | +0.75% | 1.2만 |
|---|
| 2025.12.31 | ₩53,482 | ₩53,843 | ₩53,134 | ₩53,134 | -0.65% | 1.7만 |
|---|
| 2025.12.30 | ₩54,017 | ₩54,017 | ₩53,535 | ₩53,549 | -0.87% | 3.5만 |
|---|
| 2025.12.29 | ₩53,963 | ₩54,271 | ₩53,723 | ₩53,803 | -0.30% | 6.3만 |
|---|
| 2025.12.26 | ₩54,419 | ₩54,793 | ₩53,977 | ₩54,419 | 0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩54,325 | ₩54,512 | ₩54,211 | ₩54,419 | +0.17% | 1.4만 |
|---|
| 2025.12.23 | ₩54,619 | ₩54,887 | ₩54,566 | ₩54,700 | +0.15% | 2.8만 |
|---|
| 2025.12.22 | ₩54,874 | ₩55,288 | ₩54,874 | ₩55,048 | +0.32% | 3.3만 |
|---|
| 2025.12.19 | ₩54,184 | ₩54,552 | ₩54,184 | ₩54,499 | +0.58% | 1.4만 |
|---|
| 2025.12.18 | ₩54,338 | ₩54,392 | ₩53,870 | ₩53,963 | -0.69% | 1.6만 |
|---|
| 2025.12.17 | ₩54,459 | ₩54,659 | ₩53,535 | ₩53,616 | -1.55% | 3만 |
|---|
| 2025.12.16 | ₩54,004 | ₩54,539 | ₩53,913 | ₩54,044 | +0.07% | 3.6만 |
|---|
| 2025.12.15 | ₩54,940 | ₩55,061 | ₩54,352 | ₩54,365 | -1.05% | 3.2만 |
|---|
| 2025.12.12 | ₩55,570 | ₩55,797 | ₩54,874 | ₩55,449 | -0.22% | 4만 |
|---|
| 2025.12.11 | ₩57,550 | ₩57,550 | ₩55,009 | ₩55,636 | -3.33% | 4만 |
|---|
| 2025.12.10 | ₩54,311 | ₩55,770 | ₩54,137 | ₩55,462 | +2.12% | 31.6만 |
|---|
| 2025.12.09 | ₩54,273 | ₩54,552 | ₩54,269 | ₩54,271 | -0.00% | 1.7만 |
|---|
| 2025.12.08 | ₩54,512 | ₩54,512 | ₩53,816 | ₩54,137 | -0.69% | 3.8만 |
|---|
| 2025.12.05 | ₩54,673 | ₩54,673 | ₩54,084 | ₩54,164 | -0.93% | 2.9만 |
|---|
| 2025.12.04 | ₩54,044 | ₩54,526 | ₩53,816 | ₩54,352 | +0.57% | 1.1만 |
|---|
| 2025.12.03 | ₩53,107 | ₩53,937 | ₩53,107 | ₩53,937 | +1.56% | 2.3만 |
|---|
| 2025.12.02 | ₩53,000 | ₩53,334 | ₩52,910 | ₩52,910 | -0.17% | 1만 |
|---|
| 2025.12.01 | ₩53,227 | ₩53,442 | ₩53,027 | ₩53,033 | -0.36% | 1만 |
|---|
| 2025.11.28 | ₩53,602 | ₩53,910 | ₩53,602 | ₩53,843 | +0.45% | 4.6천 |
|---|
| 2025.11.26 | ₩53,455 | ₩53,910 | ₩53,321 | ₩53,543 | +0.17% | 1.8만 |
|---|
| 2025.11.25 | ₩52,317 | ₩53,071 | ₩52,264 | ₩53,071 | +1.44% | 5.2천 |
|---|
| 2025.11.24 | ₩51,247 | ₩52,047 | ₩51,247 | ₩52,011 | +1.49% | 5.2천 |
|---|
| 2025.11.21 | ₩49,774 | ₩51,220 | ₩49,774 | ₩51,012 | +2.49% | 8.4천 |
|---|
| 2025.11.20 | ₩51,046 | ₩51,501 | ₩49,637 | ₩49,637 | -2.76% | 1.3만 |
|---|
| 2025.11.19 | ₩50,710 | ₩51,126 | ₩50,283 | ₩50,457 | -0.50% | 1.6만 |
|---|
| 2025.11.18 | ₩50,162 | ₩50,833 | ₩50,130 | ₩50,644 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩51,194 | ₩51,380 | ₩50,283 | ₩50,367 | -1.62% | 2.6만 |
|---|
| 2025.11.14 | ₩50,711 | ₩51,702 | ₩50,323 | ₩51,343 | +1.25% | 3만 |
|---|
| 2025.11.13 | ₩54,837 | ₩54,837 | ₩51,247 | ₩51,327 | -6.40% | 2.4만 |
|---|
| 2025.11.12 | ₩53,135 | ₩53,147 | ₩52,705 | ₩52,853 | -0.53% | 8.7천 |
|---|
| 2025.11.11 | ₩52,879 | ₩52,999 | ₩52,585 | ₩52,912 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩53,160 | ₩53,160 | ₩52,371 | ₩52,874 | -0.54% | 2.1만 |
|---|
| 2025.11.07 | ₩51,688 | ₩52,117 | ₩51,113 | ₩52,117 | +0.83% | 1.3만 |
|---|
| 2025.11.06 | ₩52,585 | ₩52,692 | ₩51,912 | ₩51,912 | -1.28% | 2만 |
|---|
| 2025.11.05 | ₩52,357 | ₩53,039 | ₩52,217 | ₩52,891 | +1.02% | 1.6만 |
|---|
| 2025.11.04 | ₩52,384 | ₩52,804 | ₩51,996 | ₩52,143 | -0.46% | 1.4만 |
|---|
| 2025.11.03 | ₩53,281 | ₩53,281 | ₩52,487 | ₩53,011 | -0.51% | 3.4만 |
|---|
| 2025.10.31 | ₩53,201 | ₩53,642 | ₩52,826 | ₩53,375 | +0.33% | 1.3만 |
|---|
| 2025.10.30 | ₩53,227 | ₩53,789 | ₩53,094 | ₩53,094 | -0.25% | 2.3만 |
|---|
| 2025.10.29 | ₩53,763 | ₩54,311 | ₩53,254 | ₩53,411 | -0.65% | 1.9만 |
|---|
| 2025.10.28 | ₩54,392 | ₩54,392 | ₩53,883 | ₩53,950 | -0.81% | 2만 |
|---|
| 2025.10.27 | ₩54,428 | ₩54,593 | ₩54,137 | ₩54,231 | -0.36% | 2만 |
|---|
| 2025.10.24 | ₩53,963 | ₩54,352 | ₩53,963 | ₩54,080 | +0.22% | 2.7만 |
|---|
| 2025.10.23 | ₩53,375 | ₩53,455 | ₩52,819 | ₩53,320 | -0.10% | 3.3만 |
|---|
| 2025.10.22 | ₩53,428 | ₩53,428 | ₩52,204 | ₩52,732 | -1.30% | 1.8만 |
|---|
| 2025.10.21 | ₩53,562 | ₩53,868 | ₩53,227 | ₩53,723 | +0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩53,361 | ₩53,950 | ₩53,175 | ₩53,897 | +1.00% | 3.7만 |
|---|
| 2025.10.17 | ₩52,826 | ₩53,080 | ₩52,451 | ₩52,776 | -0.09% | 1.4만 |
|---|
| 2025.10.16 | ₩54,526 | ₩54,526 | ₩53,053 | ₩53,281 | -2.28% | 1.4만 |
|---|
| 2025.10.15 | ₩54,245 | ₩54,673 | ₩53,575 | ₩54,211 | -0.06% | 2.2만 |
|---|
| 2025.10.14 | ₩52,505 | ₩54,044 | ₩52,270 | ₩53,709 | +2.29% | 7.8천 |
|---|
| 2025.10.13 | ₩52,491 | ₩53,174 | ₩52,317 | ₩53,160 | +1.27% | 1.3만 |
|---|
| 2025.10.10 | ₩53,067 | ₩53,348 | ₩51,434 | ₩51,434 | -3.08% | 2.6만 |
|---|