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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩58,177 | ₩58,928 | ₩56,742 | ₩57,708 | -0.81% | 15.6만 |
| 2026.09.28–2026.10.02 | ₩58,123 | ₩58,539 | ₩57,024 | ₩58,137 | +0.02% | 8.6만 |
| 2026.09.21–2026.09.25 | ₩59,411 | ₩59,920 | ₩57,895 | ₩58,554 | -1.44% | 16.5만 |
| 2026.09.14–2026.09.18 | ₩59,585 | ₩59,867 | ₩58,391 | ₩59,008 | -0.97% | 8.7만 |
| 2026.09.08–2026.09.11 | ₩61,342 | ₩61,342 | ₩59,411 | ₩59,717 | -2.65% | 8.2만 |
| 2026.08.31–2026.09.04 | ₩61,369 | ₩61,369 | ₩59,974 | ₩61,168 | -0.33% | 13.9만 |
| 2026.08.24–2026.08.28 | ₩61,919 | ₩62,375 | ₩61,329 | ₩61,369 | -0.89% | 10.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,139 |
| ₩61,597 |
| ₩62,243 |
| -1.27% |
| 16.8만 |
| 2026.08.10–2026.08.14 | ₩62,468 | ₩63,287 | ₩62,140 | ₩63,179 | +1.14% | 18.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,873 | ₩62,804 | ₩60,649 | ₩62,576 | +2.80% | 14만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,355 | ₩61,590 | ₩60,095 | ₩60,832 | -0.85% | 13만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,744 | ₩61,986 | ₩60,671 | ₩60,805 | -1.52% | 9.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩61,624 | ₩62,093 | ₩60,779 | ₩61,463 | -0.26% | 19만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,294 | ₩62,643 | ₩60,725 | ₩61,704 | -0.95% | 15.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,112 | ₩63,126 | ₩61,530 | ₩62,012 | -1.74% | 14.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,334 | ₩63,072 | ₩61,127 | ₩62,509 | +0.28% | 16.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,375 | ₩62,375 | ₩60,497 | ₩61,878 | -0.80% | 17.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩59,210 | ₩61,409 | ₩57,768 | ₩61,194 | +3.35% | 10.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,631 | ₩60,940 | ₩58,391 | ₩58,579 | -3.38% | 17.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,417 | ₩61,164 | ₩60,108 | ₩60,645 | +0.38% | 16.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,029 | ₩59,739 | ₩56,527 | ₩59,585 | +2.68% | 13.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,505 | ₩59,903 | ₩57,936 | ₩58,003 | -2.52% | 15.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,895 | ₩59,867 | ₩57,386 | ₩59,287 | +2.40% | 13.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,029 | ₩58,566 | ₩57,064 | ₩58,284 | +0.44% | 15만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,547 | ₩58,941 | ₩57,466 | ₩58,338 | +1.37% | 14.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,066 | ₩58,288 | ₩55,066 | ₩58,164 | +5.63% | 16.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,376 | ₩55,763 | ₩53,027 | ₩55,240 | +3.49% | 15.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,188 | ₩53,818 | ₩51,552 | ₩53,201 | +0.03% | 10.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,067 | ₩54,402 | ₩52,303 | ₩52,437 | -1.19% | 9.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,590 | ₩54,006 | ₩51,860 | ₩52,169 | -2.65% | 8.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,625 | ₩54,569 | ₩52,021 | ₩52,772 | +0.28% | 12.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,092 | ₩56,098 | ₩53,201 | ₩53,362 | -3.14% | 15.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,541 | ₩57,305 | ₩55,159 | ₩56,058 | -0.85% | 17.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,112 | ₩57,158 | ₩55,535 | ₩56,648 | +0.96% | 13만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,661 | ₩57,412 | ₩55,281 | ₩56,098 | -0.99% | 20.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,750 | ₩56,930 | ₩54,891 | ₩56,380 | +1.13% | 25만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,144 | ₩57,560 | ₩55,723 | ₩55,991 | -2.02% | 24.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,259 | ₩58,391 | ₩56,259 | ₩57,117 | +1.53% | 43.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,664 | ₩57,587 | ₩55,664 | ₩57,278 | +2.90% | 12.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,952 | ₩56,501 | ₩53,926 | ₩56,058 | +3.90% | 19.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,073 | ₩54,382 | ₩53,228 | ₩53,778 | -0.55% | 12.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,985 | ₩55,401 | ₩54,087 | ₩54,529 | -0.83% | 13.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,052 | ₩55,173 | ₩53,644 | ₩54,610 | -0.80% | 12.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,623 | ₩57,667 | ₩53,926 | ₩55,562 | +1.72% | 45.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,336 | ₩54,784 | ₩53,018 | ₩54,274 | +1.76% | 8.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,351 | ₩54,020 | ₩51,351 | ₩53,952 | +5.07% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,298 | ₩51,606 | ₩49,737 | ₩51,116 | -0.36% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,268 | ₩54,949 | ₩50,425 | ₩51,447 | -3.42% | 9.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,389 | ₩53,389 | ₩51,217 | ₩52,222 | -2.19% | 9.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩54,539 | ₩54,703 | ₩52,933 | ₩53,483 | -1.94% | 9.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,470 | ₩54,462 | ₩52,310 | ₩54,190 | +1.35% | 13.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩52,598 | ₩54,784 | ₩52,377 | ₩52,884 | +0.54% | 7만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,175 | ₩53,456 | ₩51,538 | ₩51,538 | -3.08% | 2.6만 |
|---|