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 | ₩57,414 | ₩57,628 | ₩57,387 | ₩57,575 | +0.28% | 3.8천 |
| 2026.10.08 | ₩56,906 | ₩57,320 | ₩56,611 | ₩57,066 | +0.28% | 2.9만 |
| 2026.10.07 | ₩57,588 | ₩57,588 | ₩57,106 | ₩57,173 | -0.72% | 3.8만 |
| 2026.10.06 | ₩58,471 | ₩58,792 | ₩57,922 | ₩58,070 | -0.69% | 5.9만 |
| 2026.10.05 | ₩58,043 | ₩58,539 | ₩57,736 | ₩58,337 | +0.51% | 2.7만 |
| 2026.10.02 | ₩57,989 | ₩58,297 | ₩57,918 | ₩58,003 | +0.02% | 1.5만 |
| 2026.10.01 | ₩57,320 | ₩57,730 | ₩56,892 | ₩57,508 | +0.33% | 2.1만 |
| 2026.09.30 | ₩58,190 | ₩58,190 | ₩57,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,575 |
| -1.06% |
| 1.5만 |
| 2026.09.29 | ₩58,230 | ₩58,230 | ₩57,468 | ₩57,723 | -0.87% | 1.7만 |
|---|
| 2026.09.28 | ₩57,989 | ₩58,404 | ₩57,695 | ₩58,007 | +0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩58,270 | ₩58,712 | ₩58,123 | ₩58,419 | +0.25% | 1.2만 |
|---|
| 2026.09.24 | ₩58,270 | ₩58,364 | ₩57,762 | ₩58,230 | -0.07% | 8.1만 |
|---|
| 2026.09.23 | ₩59,033 | ₩59,056 | ₩58,427 | ₩58,427 | -1.03% | 1.5만 |
|---|
| 2026.09.22 | ₩59,421 | ₩59,782 | ₩59,314 | ₩59,491 | +0.12% | 3.5만 |
|---|
| 2026.09.21 | ₩59,274 | ₩59,309 | ₩58,966 | ₩59,207 | -0.11% | 2.2만 |
|---|
| 2026.09.18 | ₩59,020 | ₩59,020 | ₩58,538 | ₩58,872 | -0.25% | 1만 |
|---|
| 2026.09.17 | ₩59,608 | ₩59,608 | ₩59,140 | ₩59,207 | -0.67% | 2.2만 |
|---|
| 2026.09.16 | ₩58,913 | ₩59,329 | ₩58,257 | ₩58,807 | -0.18% | 1.9만 |
|---|
| 2026.09.15 | ₩59,120 | ₩59,180 | ₩58,792 | ₩58,899 | -0.37% | 2만 |
|---|
| 2026.09.14 | ₩59,448 | ₩59,729 | ₩59,260 | ₩59,381 | -0.11% | 1.6만 |
|---|
| 2026.09.11 | ₩60,010 | ₩60,043 | ₩59,579 | ₩59,579 | -0.72% | 1.8만 |
|---|
| 2026.09.10 | ₩59,488 | ₩59,622 | ₩59,274 | ₩59,287 | -0.34% | 1.6만 |
|---|
| 2026.09.09 | ₩60,679 | ₩60,679 | ₩59,849 | ₩59,849 | -1.37% | 2.5만 |
|---|
| 2026.09.08 | ₩61,201 | ₩61,201 | ₩60,719 | ₩60,772 | -0.70% | 2.4만 |
|---|
| 2026.09.04 | ₩60,826 | ₩61,069 | ₩60,679 | ₩61,027 | +0.33% | 1.9만 |
|---|
| 2026.09.03 | ₩60,572 | ₩60,932 | ₩60,518 | ₩60,839 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩59,996 | ₩60,665 | ₩59,996 | ₩60,585 | +0.98% | 2.5만 |
|---|
| 2026.09.01 | ₩60,411 | ₩60,411 | ₩59,836 | ₩59,956 | -0.75% | 2.2만 |
|---|
| 2026.08.31 | ₩61,227 | ₩61,227 | ₩60,625 | ₩60,906 | -0.52% | 5.9만 |
|---|
| 2026.08.28 | ₩61,843 | ₩62,110 | ₩61,187 | ₩61,227 | -1.00% | 3.1만 |
|---|
| 2026.08.27 | ₩62,070 | ₩62,231 | ₩61,809 | ₩62,057 | -0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩61,803 | ₩62,164 | ₩61,803 | ₩61,896 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩61,749 | ₩62,044 | ₩61,749 | ₩61,977 | +0.37% | 1.8만 |
|---|
| 2026.08.24 | ₩61,776 | ₩61,870 | ₩61,642 | ₩61,656 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩62,010 | ₩62,139 | ₩61,722 | ₩62,100 | +0.14% | 2만 |
|---|
| 2026.08.20 | ₩62,044 | ₩62,057 | ₩61,455 | ₩61,562 | -0.78% | 4.7만 |
|---|
| 2026.08.19 | ₩62,405 | ₩62,739 | ₩62,325 | ₩62,325 | -0.13% | 5.4만 |
|---|
| 2026.08.18 | ₩62,779 | ₩62,779 | ₩62,044 | ₩62,044 | -1.17% | 2만 |
|---|
| 2026.08.17 | ₩62,900 | ₩62,994 | ₩62,739 | ₩62,846 | -0.09% | 2.8만 |
|---|
| 2026.08.14 | ₩62,853 | ₩63,141 | ₩62,820 | ₩63,034 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩62,913 | ₩63,020 | ₩62,619 | ₩62,713 | -0.32% | 3.6만 |
|---|
| 2026.08.12 | ₩62,713 | ₩62,751 | ₩62,217 | ₩62,632 | -0.13% | 3만 |
|---|
| 2026.08.11 | ₩62,351 | ₩62,438 | ₩62,164 | ₩62,264 | -0.14% | 6.5만 |
|---|
| 2026.08.10 | ₩62,325 | ₩62,371 | ₩61,997 | ₩62,110 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩62,458 | ₩62,498 | ₩62,003 | ₩62,432 | -0.04% | 4.9만 |
|---|
| 2026.08.06 | ₩62,044 | ₩62,351 | ₩61,682 | ₩61,749 | -0.47% | 1.7만 |
|---|
| 2026.08.05 | ₩62,539 | ₩62,659 | ₩62,030 | ₩62,110 | -0.68% | 2.2만 |
|---|
| 2026.08.04 | ₩61,548 | ₩62,472 | ₩61,522 | ₩62,365 | +1.33% | 3.1만 |
|---|
| 2026.08.03 | ₩60,732 | ₩61,508 | ₩60,509 | ₩61,482 | +1.23% | 2.1만 |
|---|
| 2026.07.31 | ₩61,348 | ₩61,361 | ₩59,956 | ₩60,692 | -1.07% | 2만 |
|---|
| 2026.07.30 | ₩60,632 | ₩61,079 | ₩60,331 | ₩61,067 | +0.72% | 2.9만 |
|---|
| 2026.07.29 | ₩61,147 | ₩61,147 | ₩60,103 | ₩60,224 | -1.51% | 2.5만 |
|---|
| 2026.07.28 | ₩61,067 | ₩61,201 | ₩60,605 | ₩61,127 | +0.10% | 2.8만 |
|---|
| 2026.07.27 | ₩61,214 | ₩61,448 | ₩60,747 | ₩61,067 | -0.24% | 2.9만 |
|---|
| 2026.07.24 | ₩60,906 | ₩61,147 | ₩60,557 | ₩60,665 | -0.40% | 2만 |
|---|
| 2026.07.23 | ₩60,786 | ₩60,920 | ₩60,532 | ₩60,879 | +0.15% | 2.4만 |
|---|
| 2026.07.22 | ₩61,642 | ₩61,736 | ₩61,147 | ₩61,294 | -0.56% | 2만 |
|---|
| 2026.07.21 | ₩61,308 | ₩61,843 | ₩61,007 | ₩61,829 | +0.85% | 2만 |
|---|
| 2026.07.20 | ₩61,602 | ₩61,602 | ₩60,913 | ₩60,933 | -1.09% | 1.3만 |
|---|
| 2026.07.17 | ₩61,013 | ₩61,629 | ₩60,639 | ₩61,321 | +0.50% | 1.7만 |
|---|
| 2026.07.16 | ₩61,482 | ₩61,950 | ₩61,361 | ₩61,575 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩61,174 | ₩61,803 | ₩61,174 | ₩61,611 | +0.72% | 6.3만 |
|---|
| 2026.07.14 | ₩61,468 | ₩61,642 | ₩61,250 | ₩61,294 | -0.28% | 5.3만 |
|---|
| 2026.07.13 | ₩61,482 | ₩61,542 | ₩60,813 | ₩61,067 | -0.67% | 1.8만 |
|---|
| 2026.07.10 | ₩61,910 | ₩61,910 | ₩61,080 | ₩61,562 | -0.56% | 2.5만 |
|---|
| 2026.07.09 | ₩61,401 | ₩62,044 | ₩61,214 | ₩61,824 | +0.69% | 4.9만 |
|---|
| 2026.07.08 | ₩61,401 | ₩61,428 | ₩60,585 | ₩61,120 | -0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩61,977 | ₩62,325 | ₩61,522 | ₩61,669 | -0.50% | 3.9만 |
|---|
| 2026.07.06 | ₩62,151 | ₩62,498 | ₩61,963 | ₩62,197 | +0.08% | 2.3만 |
|---|
| 2026.07.02 | ₩62,579 | ₩62,795 | ₩61,388 | ₩61,870 | -1.13% | 2.1만 |
|---|
| 2026.07.01 | ₩62,432 | ₩62,913 | ₩62,110 | ₩62,137 | -0.47% | 4.6만 |
|---|
| 2026.06.30 | ₩62,565 | ₩62,980 | ₩62,243 | ₩62,833 | +0.43% | 4.2만 |
|---|
| 2026.06.29 | ₩62,967 | ₩62,967 | ₩61,669 | ₩62,391 | -0.91% | 3.8만 |
|---|
| 2026.06.26 | ₩61,736 | ₩62,659 | ₩61,736 | ₩62,365 | +1.02% | 3.1만 |
|---|
| 2026.06.25 | ₩62,579 | ₩62,927 | ₩62,117 | ₩62,418 | -0.26% | 2.4만 |
|---|
| 2026.06.24 | ₩61,883 | ₩62,525 | ₩61,696 | ₩62,030 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩60,986 | ₩62,204 | ₩60,986 | ₩61,803 | +1.34% | 2.8만 |
|---|
| 2026.06.22 | ₩62,191 | ₩62,512 | ₩61,983 | ₩62,311 | +0.19% | 4.2만 |
|---|
| 2026.06.18 | ₩61,547 | ₩61,843 | ₩60,973 | ₩61,736 | +0.31% | 3.2만 |
|---|
| 2026.06.17 | ₩61,227 | ₩61,629 | ₩60,358 | ₩60,411 | -1.33% | 2.7만 |
|---|
| 2026.06.16 | ₩61,361 | ₩61,896 | ₩60,891 | ₩60,920 | -0.72% | 4.8만 |
|---|
| 2026.06.15 | ₩62,231 | ₩62,231 | ₩61,375 | ₩61,522 | -1.14% | 7.2만 |
|---|
| 2026.06.12 | ₩60,692 | ₩61,267 | ₩60,425 | ₩61,053 | +0.60% | 2.7만 |
|---|
| 2026.06.11 | ₩59,167 | ₩60,477 | ₩59,100 | ₩60,384 | +2.06% | 2.4만 |
|---|
| 2026.06.10 | ₩58,846 | ₩59,848 | ₩58,698 | ₩58,698 | -0.25% | 2.7만 |
|---|
| 2026.06.09 | ₩59,541 | ₩60,057 | ₩57,635 | ₩59,247 | -0.49% | 9.8천 |
|---|
| 2026.06.08 | ₩59,073 | ₩59,528 | ₩58,872 | ₩59,020 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩60,050 | ₩60,050 | ₩58,257 | ₩58,444 | -2.67% | 4만 |
|---|
| 2026.06.04 | ₩59,434 | ₩60,799 | ₩59,434 | ₩60,639 | +2.03% | 2.3만 |
|---|
| 2026.06.03 | ₩60,077 | ₩60,117 | ₩59,541 | ₩59,769 | -0.51% | 1.8만 |
|---|
| 2026.06.02 | ₩59,648 | ₩60,585 | ₩59,648 | ₩60,513 | +1.45% | 3.8만 |
|---|
| 2026.06.01 | ₩60,491 | ₩60,545 | ₩59,408 | ₩59,943 | -0.91% | 5.6만 |
|---|
| 2026.05.29 | ₩60,612 | ₩60,746 | ₩60,210 | ₩60,505 | -0.18% | 4만 |
|---|
| 2026.05.28 | ₩60,277 | ₩61,023 | ₩60,103 | ₩60,920 | +1.07% | 1.6만 |
|---|
| 2026.05.27 | ₩60,558 | ₩60,779 | ₩60,331 | ₩60,371 | -0.31% | 8.2만 |
|---|
| 2026.05.26 | ₩60,277 | ₩60,578 | ₩59,970 | ₩60,558 | +0.47% | 2.7만 |
|---|
| 2026.05.22 | ₩59,247 | ₩59,602 | ₩59,046 | ₩59,448 | +0.34% | 4.1만 |
|---|
| 2026.05.21 | ₩57,856 | ₩58,993 | ₩57,749 | ₩58,899 | +1.80% | 2.1만 |
|---|
| 2026.05.20 | ₩57,320 | ₩58,310 | ₩57,320 | ₩58,310 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩57,146 | ₩57,267 | ₩56,397 | ₩56,919 | -0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩57,896 | ₩57,989 | ₩57,080 | ₩57,307 | -1.02% | 4.1만 |
|---|
| 2026.05.15 | ₩58,431 | ₩58,431 | ₩57,802 | ₩57,869 | -0.96% | 3.6만 |
|---|
| 2026.05.14 | ₩59,073 | ₩59,515 | ₩58,792 | ₩59,301 | +0.39% | 5.4만 |
|---|
| 2026.05.13 | ₩58,752 | ₩59,247 | ₩58,284 | ₩58,899 | +0.25% | 2.2만 |
|---|
| 2026.05.12 | ₩59,180 | ₩59,180 | ₩57,989 | ₩58,859 | -0.54% | 3만 |
|---|
| 2026.05.11 | ₩59,368 | ₩59,765 | ₩59,235 | ₩59,434 | +0.11% | 1.6만 |
|---|
| 2026.05.08 | ₩58,993 | ₩59,327 | ₩58,765 | ₩59,151 | +0.27% | 1.6만 |
|---|
| 2026.05.07 | ₩59,475 | ₩59,729 | ₩58,618 | ₩58,618 | -1.44% | 2.5만 |
|---|
| 2026.05.06 | ₩59,020 | ₩59,675 | ₩58,973 | ₩59,675 | +1.11% | 3만 |
|---|
| 2026.05.05 | ₩58,203 | ₩58,872 | ₩58,203 | ₩58,725 | +0.90% | 2.6만 |
|---|
| 2026.05.04 | ₩57,762 | ₩58,471 | ₩57,253 | ₩57,802 | +0.07% | 3.4만 |
|---|
| 2026.05.01 | ₩58,277 | ₩58,337 | ₩57,702 | ₩58,150 | -0.22% | 2.2만 |
|---|
| 2026.04.30 | ₩57,588 | ₩58,418 | ₩57,561 | ₩58,337 | +1.30% | 3.1만 |
|---|
| 2026.04.29 | ₩57,695 | ₩57,702 | ₩56,932 | ₩57,280 | -0.72% | 2.4만 |
|---|
| 2026.04.28 | ₩57,882 | ₩58,270 | ₩57,401 | ₩57,628 | -0.44% | 3.9만 |
|---|
| 2026.04.27 | ₩57,896 | ₩58,431 | ₩57,896 | ₩58,337 | +0.76% | 3.5만 |
|---|
| 2026.04.24 | ₩57,989 | ₩58,498 | ₩57,686 | ₩58,203 | +0.37% | 2.8만 |
|---|
| 2026.04.23 | ₩58,163 | ₩58,471 | ₩57,334 | ₩57,913 | -0.43% | 2.4만 |
|---|
| 2026.04.22 | ₩58,310 | ₩58,404 | ₩57,856 | ₩58,177 | -0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩58,591 | ₩58,806 | ₩57,635 | ₩57,749 | -1.44% | 2.1만 |
|---|
| 2026.04.20 | ₩57,414 | ₩58,418 | ₩57,414 | ₩58,324 | +1.58% | 4.1만 |
|---|
| 2026.04.17 | ₩57,561 | ₩58,154 | ₩57,374 | ₩58,029 | +0.81% | 3.8만 |
|---|
| 2026.04.16 | ₩57,080 | ₩57,160 | ₩56,638 | ₩56,999 | -0.14% | 2.8만 |
|---|
| 2026.04.15 | ₩56,705 | ₩56,999 | ₩56,504 | ₩56,879 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩56,531 | ₩56,732 | ₩56,237 | ₩56,705 | +0.31% | 3.8만 |
|---|
| 2026.04.13 | ₩54,939 | ₩55,996 | ₩54,939 | ₩55,956 | +1.85% | 2.9만 |
|---|
| 2026.04.10 | ₩55,461 | ₩55,634 | ₩54,979 | ₩55,113 | -0.63% | 3.4만 |
|---|
| 2026.04.09 | ₩54,765 | ₩55,394 | ₩54,658 | ₩55,233 | +0.86% | 3만 |
|---|
| 2026.04.08 | ₩54,845 | ₩54,992 | ₩54,643 | ₩54,912 | +0.12% | 3.8만 |
|---|
| 2026.04.07 | ₩53,293 | ₩53,547 | ₩52,905 | ₩53,547 | +0.48% | 2.3만 |
|---|
| 2026.04.06 | ₩53,253 | ₩53,547 | ₩53,079 | ₩53,534 | +0.53% | 2.6만 |
|---|
| 2026.04.02 | ₩51,928 | ₩53,106 | ₩51,714 | ₩53,079 | +2.22% | 2.2만 |
|---|
| 2026.04.01 | ₩52,878 | ₩53,320 | ₩52,611 | ₩52,878 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩52,089 | ₩53,694 | ₩52,089 | ₩53,226 | +2.18% | 2.8만 |
|---|
| 2026.03.30 | ₩53,065 | ₩53,065 | ₩51,433 | ₩51,661 | -2.65% | 1.5만 |
|---|
| 2026.03.27 | ₩53,253 | ₩53,253 | ₩52,182 | ₩52,316 | -1.76% | 1.3만 |
|---|
| 2026.03.26 | ₩53,520 | ₩54,189 | ₩53,213 | ₩53,239 | -0.52% | 2.6만 |
|---|
| 2026.03.25 | ₩54,149 | ₩54,276 | ₩53,982 | ₩54,136 | -0.02% | 1.9만 |
|---|
| 2026.03.24 | ₩52,945 | ₩53,734 | ₩52,798 | ₩53,480 | +1.01% | 1.9만 |
|---|
| 2026.03.23 | ₩52,945 | ₩53,681 | ₩52,932 | ₩53,226 | +0.53% | 1.9만 |
|---|
| 2026.03.20 | ₩52,985 | ₩52,985 | ₩51,741 | ₩52,049 | -1.77% | 1.1만 |
|---|
| 2026.03.19 | ₩52,236 | ₩53,106 | ₩52,102 | ₩53,079 | +1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩53,119 | ₩53,413 | ₩52,677 | ₩52,677 | -0.83% | 1.9만 |
|---|
| 2026.03.17 | ₩53,507 | ₩53,882 | ₩53,480 | ₩53,614 | +0.20% | 1.8만 |
|---|
| 2026.03.16 | ₩53,467 | ₩53,815 | ₩53,202 | ₩53,250 | -0.41% | 2.3만 |
|---|
| 2026.03.13 | ₩53,025 | ₩53,614 | ₩52,517 | ₩52,651 | -0.71% | 2.8만 |
|---|
| 2026.03.12 | ₩53,601 | ₩53,601 | ₩52,718 | ₩52,851 | -1.40% | 2.4만 |
|---|
| 2026.03.11 | ₩54,096 | ₩54,189 | ₩53,574 | ₩53,962 | -0.25% | 1.5만 |
|---|
| 2026.03.10 | ₩53,862 | ₩54,444 | ₩53,862 | ₩54,069 | +0.39% | 2.6만 |
|---|
| 2026.03.09 | ₩52,504 | ₩53,949 | ₩51,901 | ₩53,895 | +2.65% | 3.3만 |
|---|
| 2026.03.06 | ₩53,748 | ₩53,748 | ₩53,079 | ₩53,239 | -0.95% | 3.4만 |
|---|
| 2026.03.05 | ₩54,925 | ₩55,280 | ₩53,961 | ₩54,457 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩55,260 | ₩55,728 | ₩54,852 | ₩55,501 | +0.44% | 3.2만 |
|---|
| 2026.03.03 | ₩55,420 | ₩55,420 | ₩53,601 | ₩54,939 | -0.87% | 3.7만 |
|---|
| 2026.03.02 | ₩54,965 | ₩55,969 | ₩54,939 | ₩55,915 | +1.73% | 3.3만 |
|---|
| 2026.02.27 | ₩56,330 | ₩56,330 | ₩55,527 | ₩55,929 | -0.71% | 3.4만 |
|---|
| 2026.02.26 | ₩56,451 | ₩57,173 | ₩56,063 | ₩57,173 | +1.28% | 2.8만 |
|---|
| 2026.02.25 | ₩56,464 | ₩56,651 | ₩56,143 | ₩56,531 | +0.12% | 3.5만 |
|---|
| 2026.02.24 | ₩55,554 | ₩56,290 | ₩55,527 | ₩56,250 | +1.25% | 4.9만 |
|---|
| 2026.02.23 | ₩56,411 | ₩56,411 | ₩55,032 | ₩55,634 | -1.38% | 2.5만 |
|---|
| 2026.02.20 | ₩55,969 | ₩56,865 | ₩55,969 | ₩56,518 | +0.98% | 3.8만 |
|---|
| 2026.02.19 | ₩56,250 | ₩56,518 | ₩56,009 | ₩56,518 | +0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩56,130 | ₩57,026 | ₩56,013 | ₩56,370 | +0.43% | 3.9만 |
|---|
| 2026.02.17 | ₩55,982 | ₩56,317 | ₩55,407 | ₩56,130 | +0.26% | 3.1만 |
|---|
| 2026.02.13 | ₩55,394 | ₩56,504 | ₩55,260 | ₩55,969 | +1.04% | 3.9만 |
|---|
| 2026.02.12 | ₩57,160 | ₩57,160 | ₩55,154 | ₩55,394 | -3.09% | 6.3만 |
|---|
| 2026.02.11 | ₩57,280 | ₩57,280 | ₩55,875 | ₩56,518 | -1.33% | 3만 |
|---|
| 2026.02.10 | ₩57,093 | ₩57,252 | ₩56,704 | ₩56,758 | -0.59% | 3.8만 |
|---|
| 2026.02.09 | ₩56,531 | ₩57,066 | ₩56,263 | ₩56,906 | +0.66% | 3.8만 |
|---|
| 2026.02.06 | ₩55,407 | ₩56,544 | ₩55,407 | ₩56,250 | +1.52% | 5.1만 |
|---|
| 2026.02.05 | ₩55,527 | ₩55,996 | ₩54,765 | ₩54,832 | -1.25% | 3만 |
|---|
| 2026.02.04 | ₩56,799 | ₩56,799 | ₩55,139 | ₩55,755 | -1.84% | 5.6만 |
|---|
| 2026.02.03 | ₩56,477 | ₩56,756 | ₩55,353 | ₩56,277 | -0.36% | 7.3만 |
|---|
| 2026.02.02 | ₩55,621 | ₩56,437 | ₩55,514 | ₩56,143 | +0.94% | 3.9만 |
|---|
| 2026.01.30 | ₩56,243 | ₩56,611 | ₩55,594 | ₩55,862 | -0.68% | 7.2만 |
|---|
| 2026.01.29 | ₩56,718 | ₩56,919 | ₩55,956 | ₩56,598 | -0.21% | 3.1만 |
|---|
| 2026.01.28 | ₩57,106 | ₩57,173 | ₩56,555 | ₩56,705 | -0.70% | 2.3만 |
|---|
| 2026.01.27 | ₩56,611 | ₩56,906 | ₩56,437 | ₩56,825 | +0.38% | 5.1만 |
|---|
| 2026.01.26 | ₩57,013 | ₩57,427 | ₩56,625 | ₩56,785 | -0.40% | 6.6만 |
|---|
| 2026.01.23 | ₩57,896 | ₩57,989 | ₩56,879 | ₩56,986 | -1.57% | 6.4만 |
|---|
| 2026.01.22 | ₩58,016 | ₩58,257 | ₩57,842 | ₩58,070 | +0.09% | 8.4만 |
|---|
| 2026.01.21 | ₩56,865 | ₩57,628 | ₩56,531 | ₩57,588 | +1.27% | 25.8만 |
|---|
| 2026.01.20 | ₩56,130 | ₩56,883 | ₩56,130 | ₩56,464 | +0.60% | 3.2만 |
|---|
| 2026.01.16 | ₩57,307 | ₩57,454 | ₩56,916 | ₩57,146 | -0.28% | 1.9만 |
|---|
| 2026.01.15 | ₩57,200 | ₩57,360 | ₩56,571 | ₩57,307 | +0.19% | 4.2만 |
|---|
| 2026.01.14 | ₩56,089 | ₩56,571 | ₩55,989 | ₩56,571 | +0.86% | 2.2만 |
|---|
| 2026.01.13 | ₩55,661 | ₩56,321 | ₩55,661 | ₩56,049 | +0.70% | 2만 |
|---|
| 2026.01.12 | ₩55,535 | ₩56,170 | ₩55,535 | ₩56,063 | +0.95% | 2.6만 |
|---|
| 2026.01.09 | ₩56,036 | ₩56,370 | ₩55,621 | ₩55,929 | -0.19% | 4.6만 |
|---|
| 2026.01.08 | ₩54,725 | ₩55,527 | ₩54,725 | ₩55,474 | +1.37% | 3만 |
|---|
| 2026.01.07 | ₩54,965 | ₩55,139 | ₩54,545 | ₩54,778 | -0.34% | 2.7만 |
|---|
| 2026.01.06 | ₩54,684 | ₩55,006 | ₩53,801 | ₩55,006 | +0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩53,828 | ₩54,858 | ₩53,828 | ₩54,792 | +1.79% | 4.9만 |
|---|
| 2026.01.02 | ₩53,253 | ₩53,654 | ₩53,106 | ₩53,654 | +0.75% | 1.2만 |
|---|
| 2025.12.31 | ₩53,467 | ₩53,828 | ₩53,119 | ₩53,119 | -0.65% | 1.7만 |
|---|
| 2025.12.30 | ₩54,002 | ₩54,002 | ₩53,520 | ₩53,534 | -0.87% | 3.5만 |
|---|
| 2025.12.29 | ₩53,949 | ₩54,256 | ₩53,708 | ₩53,788 | -0.30% | 6.3만 |
|---|
| 2025.12.26 | ₩54,403 | ₩54,778 | ₩53,962 | ₩54,403 | 0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩54,310 | ₩54,497 | ₩54,196 | ₩54,403 | +0.17% | 1.4만 |
|---|
| 2025.12.23 | ₩54,604 | ₩54,872 | ₩54,551 | ₩54,684 | +0.15% | 2.8만 |
|---|
| 2025.12.22 | ₩54,858 | ₩55,273 | ₩54,858 | ₩55,032 | +0.32% | 3.3만 |
|---|
| 2025.12.19 | ₩54,169 | ₩54,537 | ₩54,169 | ₩54,484 | +0.58% | 1.4만 |
|---|
| 2025.12.18 | ₩54,323 | ₩54,377 | ₩53,855 | ₩53,949 | -0.69% | 1.6만 |
|---|
| 2025.12.17 | ₩54,444 | ₩54,644 | ₩53,520 | ₩53,601 | -1.55% | 3만 |
|---|
| 2025.12.16 | ₩53,989 | ₩54,524 | ₩53,898 | ₩54,029 | +0.07% | 3.6만 |
|---|
| 2025.12.15 | ₩54,925 | ₩55,046 | ₩54,337 | ₩54,350 | -1.05% | 3.2만 |
|---|
| 2025.12.12 | ₩55,554 | ₩55,782 | ₩54,858 | ₩55,434 | -0.22% | 4만 |
|---|
| 2025.12.11 | ₩57,534 | ₩57,534 | ₩54,994 | ₩55,621 | -3.33% | 4만 |
|---|
| 2025.12.10 | ₩54,296 | ₩55,755 | ₩54,123 | ₩55,447 | +2.12% | 31.6만 |
|---|
| 2025.12.09 | ₩54,258 | ₩54,537 | ₩54,254 | ₩54,256 | -0.00% | 1.7만 |
|---|
| 2025.12.08 | ₩54,497 | ₩54,497 | ₩53,801 | ₩54,123 | -0.69% | 3.8만 |
|---|
| 2025.12.05 | ₩54,658 | ₩54,658 | ₩54,069 | ₩54,149 | -0.93% | 2.9만 |
|---|
| 2025.12.04 | ₩54,029 | ₩54,511 | ₩53,801 | ₩54,337 | +0.57% | 1.1만 |
|---|
| 2025.12.03 | ₩53,092 | ₩53,922 | ₩53,092 | ₩53,922 | +1.56% | 2.3만 |
|---|
| 2025.12.02 | ₩52,985 | ₩53,320 | ₩52,896 | ₩52,896 | -0.17% | 1만 |
|---|
| 2025.12.01 | ₩53,213 | ₩53,427 | ₩53,012 | ₩53,019 | -0.36% | 1만 |
|---|
| 2025.11.28 | ₩53,587 | ₩53,895 | ₩53,587 | ₩53,828 | +0.45% | 4.6천 |
|---|
| 2025.11.26 | ₩53,440 | ₩53,895 | ₩53,306 | ₩53,528 | +0.17% | 1.8만 |
|---|
| 2025.11.25 | ₩52,303 | ₩53,056 | ₩52,249 | ₩53,056 | +1.44% | 5.2천 |
|---|
| 2025.11.24 | ₩51,232 | ₩52,033 | ₩51,232 | ₩51,996 | +1.49% | 5.2천 |
|---|
| 2025.11.21 | ₩49,761 | ₩51,206 | ₩49,761 | ₩50,998 | +2.49% | 8.4천 |
|---|
| 2025.11.20 | ₩51,032 | ₩51,487 | ₩49,623 | ₩49,623 | -2.76% | 1.3만 |
|---|
| 2025.11.19 | ₩50,696 | ₩51,112 | ₩50,269 | ₩50,443 | -0.50% | 1.6만 |
|---|
| 2025.11.18 | ₩50,149 | ₩50,819 | ₩50,117 | ₩50,630 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩51,180 | ₩51,366 | ₩50,269 | ₩50,353 | -1.62% | 2.6만 |
|---|
| 2025.11.14 | ₩50,697 | ₩51,687 | ₩50,309 | ₩51,329 | +1.25% | 3만 |
|---|
| 2025.11.13 | ₩54,822 | ₩54,822 | ₩51,232 | ₩51,313 | -6.40% | 2.4만 |
|---|
| 2025.11.12 | ₩53,120 | ₩53,132 | ₩52,691 | ₩52,838 | -0.53% | 8.7천 |
|---|
| 2025.11.11 | ₩52,865 | ₩52,984 | ₩52,570 | ₩52,897 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩53,146 | ₩53,146 | ₩52,356 | ₩52,859 | -0.54% | 2.1만 |
|---|
| 2025.11.07 | ₩51,674 | ₩52,102 | ₩51,099 | ₩52,102 | +0.83% | 1.3만 |
|---|
| 2025.11.06 | ₩52,570 | ₩52,677 | ₩51,897 | ₩51,897 | -1.28% | 2만 |
|---|
| 2025.11.05 | ₩52,343 | ₩53,024 | ₩52,202 | ₩52,877 | +1.02% | 1.6만 |
|---|
| 2025.11.04 | ₩52,370 | ₩52,790 | ₩51,982 | ₩52,129 | -0.46% | 1.4만 |
|---|
| 2025.11.03 | ₩53,266 | ₩53,266 | ₩52,473 | ₩52,996 | -0.51% | 3.4만 |
|---|
| 2025.10.31 | ₩53,186 | ₩53,627 | ₩52,811 | ₩53,360 | +0.33% | 1.3만 |
|---|
| 2025.10.30 | ₩53,213 | ₩53,775 | ₩53,079 | ₩53,079 | -0.25% | 2.3만 |
|---|
| 2025.10.29 | ₩53,748 | ₩54,296 | ₩53,239 | ₩53,396 | -0.65% | 1.9만 |
|---|
| 2025.10.28 | ₩54,377 | ₩54,377 | ₩53,868 | ₩53,935 | -0.81% | 2만 |
|---|
| 2025.10.27 | ₩54,413 | ₩54,577 | ₩54,123 | ₩54,216 | -0.36% | 2만 |
|---|
| 2025.10.24 | ₩53,949 | ₩54,337 | ₩53,949 | ₩54,065 | +0.22% | 2.7만 |
|---|
| 2025.10.23 | ₩53,360 | ₩53,440 | ₩52,805 | ₩53,305 | -0.10% | 3.3만 |
|---|
| 2025.10.22 | ₩53,413 | ₩53,413 | ₩52,189 | ₩52,718 | -1.30% | 1.8만 |
|---|
| 2025.10.21 | ₩53,547 | ₩53,854 | ₩53,213 | ₩53,708 | +0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩53,346 | ₩53,935 | ₩53,160 | ₩53,882 | +1.00% | 3.7만 |
|---|
| 2025.10.17 | ₩52,811 | ₩53,065 | ₩52,437 | ₩52,762 | -0.09% | 1.4만 |
|---|
| 2025.10.16 | ₩54,511 | ₩54,511 | ₩53,039 | ₩53,266 | -2.28% | 1.4만 |
|---|
| 2025.10.15 | ₩54,230 | ₩54,658 | ₩53,561 | ₩54,196 | -0.06% | 2.2만 |
|---|
| 2025.10.14 | ₩52,490 | ₩54,029 | ₩52,256 | ₩53,694 | +2.29% | 7.8천 |
|---|
| 2025.10.13 | ₩52,477 | ₩53,159 | ₩52,303 | ₩53,146 | +1.27% | 1.3만 |
|---|
| 2025.10.10 | ₩53,052 | ₩53,333 | ₩51,420 | ₩51,420 | -3.08% | 2.6만 |
|---|