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 | ₩57,323 | ₩57,536 | ₩57,296 | ₩57,483 | +0.28% | 3.8천 |
| 2026.10.08 | ₩56,815 | ₩57,229 | ₩56,521 | ₩56,975 | +0.28% | 2.9만 |
| 2026.10.07 | ₩57,496 | ₩57,496 | ₩57,015 | ₩57,082 | -0.72% | 3.8만 |
| 2026.10.06 | ₩58,378 | ₩58,699 | ₩57,830 | ₩57,977 | -0.69% | 5.9만 |
| 2026.10.05 | ₩57,950 | ₩58,446 | ₩57,645 | ₩58,244 | +0.51% | 2.7만 |
| 2026.10.02 | ₩57,897 | ₩58,204 | ₩57,826 | ₩57,910 | +0.02% | 1.5만 |
| 2026.10.01 | ₩57,229 | ₩57,638 | ₩56,802 | ₩57,416 | +0.33% | 2.1만 |
| 2026.09.30 | ₩58,097 | ₩58,097 | ₩57,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,483 |
| -1.06% |
| 1.5만 |
| 2026.09.29 | ₩58,137 | ₩58,137 | ₩57,376 | ₩57,631 | -0.87% | 1.7만 |
|---|
| 2026.09.28 | ₩57,897 | ₩58,311 | ₩57,603 | ₩57,914 | +0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩58,178 | ₩58,618 | ₩58,031 | ₩58,326 | +0.25% | 1.2만 |
|---|
| 2026.09.24 | ₩58,178 | ₩58,271 | ₩57,670 | ₩58,137 | -0.07% | 8.1만 |
|---|
| 2026.09.23 | ₩58,939 | ₩58,962 | ₩58,334 | ₩58,334 | -1.03% | 1.5만 |
|---|
| 2026.09.22 | ₩59,326 | ₩59,687 | ₩59,220 | ₩59,396 | +0.12% | 3.5만 |
|---|
| 2026.09.21 | ₩59,179 | ₩59,214 | ₩58,872 | ₩59,113 | -0.11% | 2.2만 |
|---|
| 2026.09.18 | ₩58,926 | ₩58,926 | ₩58,445 | ₩58,779 | -0.25% | 1만 |
|---|
| 2026.09.17 | ₩59,513 | ₩59,513 | ₩59,046 | ₩59,113 | -0.67% | 2.2만 |
|---|
| 2026.09.16 | ₩58,819 | ₩59,234 | ₩58,164 | ₩58,713 | -0.18% | 1.9만 |
|---|
| 2026.09.15 | ₩59,026 | ₩59,086 | ₩58,699 | ₩58,805 | -0.37% | 2만 |
|---|
| 2026.09.14 | ₩59,353 | ₩59,634 | ₩59,166 | ₩59,286 | -0.11% | 1.6만 |
|---|
| 2026.09.11 | ₩59,914 | ₩59,948 | ₩59,484 | ₩59,484 | -0.72% | 1.8만 |
|---|
| 2026.09.10 | ₩59,393 | ₩59,527 | ₩59,179 | ₩59,193 | -0.34% | 1.6만 |
|---|
| 2026.09.09 | ₩60,582 | ₩60,582 | ₩59,754 | ₩59,754 | -1.37% | 2.5만 |
|---|
| 2026.09.08 | ₩61,103 | ₩61,103 | ₩60,622 | ₩60,676 | -0.70% | 2.4만 |
|---|
| 2026.09.04 | ₩60,729 | ₩60,972 | ₩60,582 | ₩60,929 | +0.33% | 1.9만 |
|---|
| 2026.09.03 | ₩60,475 | ₩60,835 | ₩60,422 | ₩60,742 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩59,901 | ₩60,569 | ₩59,901 | ₩60,489 | +0.98% | 2.5만 |
|---|
| 2026.09.01 | ₩60,315 | ₩60,315 | ₩59,741 | ₩59,861 | -0.75% | 2.2만 |
|---|
| 2026.08.31 | ₩61,130 | ₩61,130 | ₩60,529 | ₩60,809 | -0.52% | 5.9만 |
|---|
| 2026.08.28 | ₩61,744 | ₩62,012 | ₩61,090 | ₩61,130 | -1.00% | 3.1만 |
|---|
| 2026.08.27 | ₩61,971 | ₩62,132 | ₩61,711 | ₩61,958 | -0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩61,704 | ₩62,065 | ₩61,704 | ₩61,798 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩61,651 | ₩61,945 | ₩61,651 | ₩61,878 | +0.37% | 1.8만 |
|---|
| 2026.08.24 | ₩61,678 | ₩61,771 | ₩61,544 | ₩61,557 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩61,911 | ₩62,040 | ₩61,624 | ₩62,001 | +0.14% | 2만 |
|---|
| 2026.08.20 | ₩61,945 | ₩61,958 | ₩61,357 | ₩61,464 | -0.78% | 4.7만 |
|---|
| 2026.08.19 | ₩62,305 | ₩62,639 | ₩62,225 | ₩62,225 | -0.13% | 5.4만 |
|---|
| 2026.08.18 | ₩62,679 | ₩62,679 | ₩61,945 | ₩61,945 | -1.17% | 2만 |
|---|
| 2026.08.17 | ₩62,800 | ₩62,893 | ₩62,639 | ₩62,746 | -0.09% | 2.8만 |
|---|
| 2026.08.14 | ₩62,753 | ₩63,040 | ₩62,720 | ₩62,933 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩62,813 | ₩62,920 | ₩62,519 | ₩62,613 | -0.32% | 3.6만 |
|---|
| 2026.08.12 | ₩62,613 | ₩62,651 | ₩62,118 | ₩62,533 | -0.13% | 3만 |
|---|
| 2026.08.11 | ₩62,252 | ₩62,339 | ₩62,065 | ₩62,165 | -0.14% | 6.5만 |
|---|
| 2026.08.10 | ₩62,225 | ₩62,272 | ₩61,898 | ₩62,012 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩62,359 | ₩62,399 | ₩61,905 | ₩62,332 | -0.04% | 4.9만 |
|---|
| 2026.08.06 | ₩61,945 | ₩62,252 | ₩61,584 | ₩61,651 | -0.47% | 1.7만 |
|---|
| 2026.08.05 | ₩62,439 | ₩62,559 | ₩61,931 | ₩62,012 | -0.68% | 2.2만 |
|---|
| 2026.08.04 | ₩61,450 | ₩62,372 | ₩61,424 | ₩62,265 | +1.33% | 3.1만 |
|---|
| 2026.08.03 | ₩60,636 | ₩61,410 | ₩60,413 | ₩61,384 | +1.23% | 2.1만 |
|---|
| 2026.07.31 | ₩61,250 | ₩61,263 | ₩59,861 | ₩60,596 | -1.07% | 2만 |
|---|
| 2026.07.30 | ₩60,535 | ₩60,982 | ₩60,235 | ₩60,970 | +0.72% | 2.9만 |
|---|
| 2026.07.29 | ₩61,050 | ₩61,050 | ₩60,008 | ₩60,128 | -1.51% | 2.5만 |
|---|
| 2026.07.28 | ₩60,970 | ₩61,103 | ₩60,509 | ₩61,030 | +0.10% | 2.8만 |
|---|
| 2026.07.27 | ₩61,117 | ₩61,350 | ₩60,650 | ₩60,970 | -0.24% | 2.9만 |
|---|
| 2026.07.24 | ₩60,809 | ₩61,050 | ₩60,461 | ₩60,569 | -0.40% | 2만 |
|---|
| 2026.07.23 | ₩60,689 | ₩60,823 | ₩60,435 | ₩60,783 | +0.15% | 2.4만 |
|---|
| 2026.07.22 | ₩61,544 | ₩61,638 | ₩61,050 | ₩61,197 | -0.56% | 2만 |
|---|
| 2026.07.21 | ₩61,210 | ₩61,744 | ₩60,909 | ₩61,731 | +0.85% | 2만 |
|---|
| 2026.07.20 | ₩61,504 | ₩61,504 | ₩60,816 | ₩60,836 | -1.09% | 1.3만 |
|---|
| 2026.07.17 | ₩60,916 | ₩61,531 | ₩60,542 | ₩61,223 | +0.50% | 1.7만 |
|---|
| 2026.07.16 | ₩61,384 | ₩61,851 | ₩61,263 | ₩61,477 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩61,076 | ₩61,704 | ₩61,076 | ₩61,513 | +0.72% | 6.3만 |
|---|
| 2026.07.14 | ₩61,370 | ₩61,544 | ₩61,153 | ₩61,197 | -0.28% | 5.3만 |
|---|
| 2026.07.13 | ₩61,384 | ₩61,444 | ₩60,716 | ₩60,970 | -0.67% | 1.8만 |
|---|
| 2026.07.10 | ₩61,811 | ₩61,811 | ₩60,983 | ₩61,464 | -0.56% | 2.5만 |
|---|
| 2026.07.09 | ₩61,304 | ₩61,945 | ₩61,117 | ₩61,726 | +0.69% | 4.9만 |
|---|
| 2026.07.08 | ₩61,304 | ₩61,330 | ₩60,489 | ₩61,023 | -0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩61,878 | ₩62,225 | ₩61,424 | ₩61,571 | -0.50% | 3.9만 |
|---|
| 2026.07.06 | ₩62,052 | ₩62,399 | ₩61,865 | ₩62,098 | +0.08% | 2.3만 |
|---|
| 2026.07.02 | ₩62,479 | ₩62,696 | ₩61,290 | ₩61,771 | -1.13% | 2.1만 |
|---|
| 2026.07.01 | ₩62,332 | ₩62,813 | ₩62,012 | ₩62,038 | -0.47% | 4.6만 |
|---|
| 2026.06.30 | ₩62,466 | ₩62,880 | ₩62,144 | ₩62,733 | +0.43% | 4.2만 |
|---|
| 2026.06.29 | ₩62,867 | ₩62,867 | ₩61,571 | ₩62,292 | -0.91% | 3.8만 |
|---|
| 2026.06.26 | ₩61,638 | ₩62,559 | ₩61,638 | ₩62,265 | +1.02% | 3.1만 |
|---|
| 2026.06.25 | ₩62,479 | ₩62,826 | ₩62,018 | ₩62,319 | -0.26% | 2.4만 |
|---|
| 2026.06.24 | ₩61,784 | ₩62,426 | ₩61,597 | ₩61,931 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩60,889 | ₩62,105 | ₩60,889 | ₩61,704 | +1.34% | 2.8만 |
|---|
| 2026.06.22 | ₩62,092 | ₩62,412 | ₩61,885 | ₩62,212 | +0.19% | 4.2만 |
|---|
| 2026.06.18 | ₩61,449 | ₩61,744 | ₩60,876 | ₩61,638 | +0.31% | 3.2만 |
|---|
| 2026.06.17 | ₩61,130 | ₩61,531 | ₩60,262 | ₩60,315 | -1.33% | 2.7만 |
|---|
| 2026.06.16 | ₩61,263 | ₩61,798 | ₩60,795 | ₩60,823 | -0.72% | 4.8만 |
|---|
| 2026.06.15 | ₩62,132 | ₩62,132 | ₩61,277 | ₩61,424 | -1.14% | 7.2만 |
|---|
| 2026.06.12 | ₩60,596 | ₩61,170 | ₩60,328 | ₩60,956 | +0.60% | 2.7만 |
|---|
| 2026.06.11 | ₩59,073 | ₩60,380 | ₩59,006 | ₩60,288 | +2.06% | 2.4만 |
|---|
| 2026.06.10 | ₩58,752 | ₩59,753 | ₩58,605 | ₩58,605 | -0.25% | 2.7만 |
|---|
| 2026.06.09 | ₩59,447 | ₩59,961 | ₩57,543 | ₩59,153 | -0.49% | 9.8천 |
|---|
| 2026.06.08 | ₩58,979 | ₩59,433 | ₩58,779 | ₩58,926 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩59,954 | ₩59,954 | ₩58,164 | ₩58,351 | -2.67% | 4만 |
|---|
| 2026.06.04 | ₩59,340 | ₩60,702 | ₩59,340 | ₩60,542 | +2.03% | 2.3만 |
|---|
| 2026.06.03 | ₩59,981 | ₩60,021 | ₩59,447 | ₩59,674 | -0.51% | 1.8만 |
|---|
| 2026.06.02 | ₩59,554 | ₩60,489 | ₩59,554 | ₩60,417 | +1.45% | 3.8만 |
|---|
| 2026.06.01 | ₩60,395 | ₩60,449 | ₩59,313 | ₩59,847 | -0.91% | 5.6만 |
|---|
| 2026.05.29 | ₩60,515 | ₩60,649 | ₩60,115 | ₩60,408 | -0.18% | 4만 |
|---|
| 2026.05.28 | ₩60,181 | ₩60,925 | ₩60,008 | ₩60,823 | +1.07% | 1.6만 |
|---|
| 2026.05.27 | ₩60,462 | ₩60,682 | ₩60,235 | ₩60,275 | -0.31% | 8.2만 |
|---|
| 2026.05.26 | ₩60,181 | ₩60,482 | ₩59,874 | ₩60,462 | +0.47% | 2.7만 |
|---|
| 2026.05.22 | ₩59,153 | ₩59,507 | ₩58,952 | ₩59,353 | +0.34% | 4.1만 |
|---|
| 2026.05.21 | ₩57,763 | ₩58,899 | ₩57,657 | ₩58,805 | +1.80% | 2.1만 |
|---|
| 2026.05.20 | ₩57,229 | ₩58,218 | ₩57,229 | ₩58,218 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩57,055 | ₩57,176 | ₩56,307 | ₩56,828 | -0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩57,804 | ₩57,897 | ₩56,989 | ₩57,216 | -1.02% | 4.1만 |
|---|
| 2026.05.15 | ₩58,338 | ₩58,338 | ₩57,710 | ₩57,777 | -0.96% | 3.6만 |
|---|
| 2026.05.14 | ₩58,979 | ₩59,420 | ₩58,699 | ₩59,206 | +0.39% | 5.4만 |
|---|
| 2026.05.13 | ₩58,658 | ₩59,153 | ₩58,191 | ₩58,805 | +0.25% | 2.2만 |
|---|
| 2026.05.12 | ₩59,086 | ₩59,086 | ₩57,897 | ₩58,765 | -0.54% | 3만 |
|---|
| 2026.05.11 | ₩59,273 | ₩59,670 | ₩59,141 | ₩59,340 | +0.11% | 1.6만 |
|---|
| 2026.05.08 | ₩58,899 | ₩59,233 | ₩58,672 | ₩59,057 | +0.27% | 1.6만 |
|---|
| 2026.05.07 | ₩59,380 | ₩59,634 | ₩58,525 | ₩58,525 | -1.44% | 2.5만 |
|---|
| 2026.05.06 | ₩58,926 | ₩59,580 | ₩58,879 | ₩59,580 | +1.11% | 3만 |
|---|
| 2026.05.05 | ₩58,111 | ₩58,779 | ₩58,111 | ₩58,632 | +0.90% | 2.6만 |
|---|
| 2026.05.04 | ₩57,670 | ₩58,378 | ₩57,162 | ₩57,710 | +0.07% | 3.4만 |
|---|
| 2026.05.01 | ₩58,184 | ₩58,244 | ₩57,610 | ₩58,057 | -0.22% | 2.2만 |
|---|
| 2026.04.30 | ₩57,496 | ₩58,325 | ₩57,470 | ₩58,244 | +1.30% | 3.1만 |
|---|
| 2026.04.29 | ₩57,603 | ₩57,610 | ₩56,842 | ₩57,189 | -0.72% | 2.4만 |
|---|
| 2026.04.28 | ₩57,790 | ₩58,178 | ₩57,309 | ₩57,536 | -0.44% | 3.9만 |
|---|
| 2026.04.27 | ₩57,804 | ₩58,338 | ₩57,804 | ₩58,244 | +0.76% | 3.5만 |
|---|
| 2026.04.24 | ₩57,897 | ₩58,405 | ₩57,594 | ₩58,111 | +0.37% | 2.8만 |
|---|
| 2026.04.23 | ₩58,071 | ₩58,378 | ₩57,242 | ₩57,821 | -0.43% | 2.4만 |
|---|
| 2026.04.22 | ₩58,218 | ₩58,311 | ₩57,763 | ₩58,084 | -0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩58,498 | ₩58,712 | ₩57,543 | ₩57,657 | -1.44% | 2.1만 |
|---|
| 2026.04.20 | ₩57,323 | ₩58,325 | ₩57,323 | ₩58,231 | +1.58% | 4.1만 |
|---|
| 2026.04.17 | ₩57,470 | ₩58,061 | ₩57,283 | ₩57,937 | +0.81% | 3.8만 |
|---|
| 2026.04.16 | ₩56,989 | ₩57,069 | ₩56,548 | ₩56,908 | -0.14% | 2.8만 |
|---|
| 2026.04.15 | ₩56,615 | ₩56,908 | ₩56,414 | ₩56,788 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩56,441 | ₩56,641 | ₩56,147 | ₩56,615 | +0.31% | 3.8만 |
|---|
| 2026.04.13 | ₩54,851 | ₩55,907 | ₩54,851 | ₩55,867 | +1.85% | 2.9만 |
|---|
| 2026.04.10 | ₩55,372 | ₩55,546 | ₩54,891 | ₩55,025 | -0.63% | 3.4만 |
|---|
| 2026.04.09 | ₩54,678 | ₩55,305 | ₩54,571 | ₩55,145 | +0.86% | 3만 |
|---|
| 2026.04.08 | ₩54,758 | ₩54,905 | ₩54,556 | ₩54,825 | +0.12% | 3.8만 |
|---|
| 2026.04.07 | ₩53,208 | ₩53,462 | ₩52,821 | ₩53,462 | +0.48% | 2.3만 |
|---|
| 2026.04.06 | ₩53,168 | ₩53,462 | ₩52,994 | ₩53,449 | +0.53% | 2.6만 |
|---|
| 2026.04.02 | ₩51,846 | ₩53,021 | ₩51,632 | ₩52,994 | +2.22% | 2.2만 |
|---|
| 2026.04.01 | ₩52,794 | ₩53,235 | ₩52,527 | ₩52,794 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩52,006 | ₩53,609 | ₩52,006 | ₩53,141 | +2.18% | 2.8만 |
|---|
| 2026.03.30 | ₩52,981 | ₩52,981 | ₩51,351 | ₩51,578 | -2.65% | 1.5만 |
|---|
| 2026.03.27 | ₩53,168 | ₩53,168 | ₩52,099 | ₩52,233 | -1.76% | 1.3만 |
|---|
| 2026.03.26 | ₩53,435 | ₩54,103 | ₩53,128 | ₩53,155 | -0.52% | 2.6만 |
|---|
| 2026.03.25 | ₩54,063 | ₩54,190 | ₩53,896 | ₩54,050 | -0.02% | 1.9만 |
|---|
| 2026.03.24 | ₩52,861 | ₩53,649 | ₩52,714 | ₩53,395 | +1.01% | 1.9만 |
|---|
| 2026.03.23 | ₩52,861 | ₩53,596 | ₩52,847 | ₩53,141 | +0.53% | 1.9만 |
|---|
| 2026.03.20 | ₩52,901 | ₩52,901 | ₩51,658 | ₩51,966 | -1.77% | 1.1만 |
|---|
| 2026.03.19 | ₩52,153 | ₩53,021 | ₩52,019 | ₩52,994 | +1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩53,034 | ₩53,328 | ₩52,594 | ₩52,594 | -0.83% | 1.9만 |
|---|
| 2026.03.17 | ₩53,422 | ₩53,796 | ₩53,395 | ₩53,529 | +0.20% | 1.8만 |
|---|
| 2026.03.16 | ₩53,382 | ₩53,729 | ₩53,117 | ₩53,165 | -0.41% | 2.3만 |
|---|
| 2026.03.13 | ₩52,941 | ₩53,529 | ₩52,433 | ₩52,567 | -0.71% | 2.8만 |
|---|
| 2026.03.12 | ₩53,515 | ₩53,515 | ₩52,634 | ₩52,767 | -1.40% | 2.4만 |
|---|
| 2026.03.11 | ₩54,010 | ₩54,103 | ₩53,489 | ₩53,876 | -0.25% | 1.5만 |
|---|
| 2026.03.10 | ₩53,776 | ₩54,357 | ₩53,776 | ₩53,983 | +0.39% | 2.6만 |
|---|
| 2026.03.09 | ₩52,420 | ₩53,863 | ₩51,819 | ₩53,809 | +2.65% | 3.3만 |
|---|
| 2026.03.06 | ₩53,662 | ₩53,662 | ₩52,994 | ₩53,155 | -0.95% | 3.4만 |
|---|
| 2026.03.05 | ₩54,838 | ₩55,192 | ₩53,875 | ₩54,370 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩55,172 | ₩55,639 | ₩54,764 | ₩55,412 | +0.44% | 3.2만 |
|---|
| 2026.03.03 | ₩55,332 | ₩55,332 | ₩53,515 | ₩54,851 | -0.87% | 3.7만 |
|---|
| 2026.03.02 | ₩54,878 | ₩55,880 | ₩54,851 | ₩55,826 | +1.73% | 3.3만 |
|---|
| 2026.02.27 | ₩56,241 | ₩56,241 | ₩55,439 | ₩55,840 | -0.71% | 3.4만 |
|---|
| 2026.02.26 | ₩56,361 | ₩57,082 | ₩55,973 | ₩57,082 | +1.28% | 2.8만 |
|---|
| 2026.02.25 | ₩56,374 | ₩56,561 | ₩56,054 | ₩56,441 | +0.12% | 3.5만 |
|---|
| 2026.02.24 | ₩55,466 | ₩56,200 | ₩55,439 | ₩56,160 | +1.25% | 4.9만 |
|---|
| 2026.02.23 | ₩56,321 | ₩56,321 | ₩54,945 | ₩55,546 | -1.38% | 2.5만 |
|---|
| 2026.02.20 | ₩55,880 | ₩56,775 | ₩55,880 | ₩56,428 | +0.98% | 3.8만 |
|---|
| 2026.02.19 | ₩56,160 | ₩56,428 | ₩55,920 | ₩56,428 | +0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩56,040 | ₩56,935 | ₩55,924 | ₩56,281 | +0.43% | 3.9만 |
|---|
| 2026.02.17 | ₩55,893 | ₩56,227 | ₩55,319 | ₩56,040 | +0.26% | 3.1만 |
|---|
| 2026.02.13 | ₩55,305 | ₩56,414 | ₩55,172 | ₩55,880 | +1.04% | 3.9만 |
|---|
| 2026.02.12 | ₩57,069 | ₩57,069 | ₩55,066 | ₩55,305 | -3.09% | 6.3만 |
|---|
| 2026.02.11 | ₩57,189 | ₩57,189 | ₩55,786 | ₩56,428 | -1.33% | 3만 |
|---|
| 2026.02.10 | ₩57,002 | ₩57,161 | ₩56,613 | ₩56,668 | -0.59% | 3.8만 |
|---|
| 2026.02.09 | ₩56,441 | ₩56,975 | ₩56,174 | ₩56,815 | +0.66% | 3.8만 |
|---|
| 2026.02.06 | ₩55,319 | ₩56,454 | ₩55,319 | ₩56,160 | +1.52% | 5.1만 |
|---|
| 2026.02.05 | ₩55,439 | ₩55,907 | ₩54,678 | ₩54,744 | -1.25% | 3만 |
|---|
| 2026.02.04 | ₩56,708 | ₩56,708 | ₩55,052 | ₩55,666 | -1.84% | 5.6만 |
|---|
| 2026.02.03 | ₩56,387 | ₩56,665 | ₩55,265 | ₩56,187 | -0.36% | 7.3만 |
|---|
| 2026.02.02 | ₩55,533 | ₩56,347 | ₩55,426 | ₩56,054 | +0.94% | 3.9만 |
|---|
| 2026.01.30 | ₩56,154 | ₩56,521 | ₩55,506 | ₩55,773 | -0.68% | 7.2만 |
|---|
| 2026.01.29 | ₩56,628 | ₩56,828 | ₩55,867 | ₩56,508 | -0.21% | 3.1만 |
|---|
| 2026.01.28 | ₩57,015 | ₩57,082 | ₩56,465 | ₩56,615 | -0.70% | 2.3만 |
|---|
| 2026.01.27 | ₩56,521 | ₩56,815 | ₩56,347 | ₩56,735 | +0.38% | 5.1만 |
|---|
| 2026.01.26 | ₩56,922 | ₩57,336 | ₩56,534 | ₩56,695 | -0.40% | 6.6만 |
|---|
| 2026.01.23 | ₩57,804 | ₩57,897 | ₩56,788 | ₩56,895 | -1.57% | 6.4만 |
|---|
| 2026.01.22 | ₩57,924 | ₩58,164 | ₩57,750 | ₩57,977 | +0.09% | 8.4만 |
|---|
| 2026.01.21 | ₩56,775 | ₩57,536 | ₩56,441 | ₩57,496 | +1.27% | 25.8만 |
|---|
| 2026.01.20 | ₩56,040 | ₩56,792 | ₩56,040 | ₩56,374 | +0.60% | 3.2만 |
|---|
| 2026.01.16 | ₩57,216 | ₩57,363 | ₩56,826 | ₩57,055 | -0.28% | 1.9만 |
|---|
| 2026.01.15 | ₩57,109 | ₩57,269 | ₩56,481 | ₩57,216 | +0.19% | 4.2만 |
|---|
| 2026.01.14 | ₩56,000 | ₩56,481 | ₩55,900 | ₩56,481 | +0.86% | 2.2만 |
|---|
| 2026.01.13 | ₩55,573 | ₩56,231 | ₩55,573 | ₩55,960 | +0.70% | 2만 |
|---|
| 2026.01.12 | ₩55,447 | ₩56,080 | ₩55,447 | ₩55,973 | +0.95% | 2.6만 |
|---|
| 2026.01.09 | ₩55,947 | ₩56,281 | ₩55,533 | ₩55,840 | -0.19% | 4.6만 |
|---|
| 2026.01.08 | ₩54,637 | ₩55,439 | ₩54,637 | ₩55,386 | +1.37% | 3만 |
|---|
| 2026.01.07 | ₩54,878 | ₩55,052 | ₩54,458 | ₩54,691 | -0.34% | 2.7만 |
|---|
| 2026.01.06 | ₩54,597 | ₩54,918 | ₩53,716 | ₩54,918 | +0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩53,742 | ₩54,771 | ₩53,742 | ₩54,704 | +1.79% | 4.9만 |
|---|
| 2026.01.02 | ₩53,168 | ₩53,569 | ₩53,021 | ₩53,569 | +0.75% | 1.2만 |
|---|
| 2025.12.31 | ₩53,382 | ₩53,742 | ₩53,034 | ₩53,034 | -0.65% | 1.7만 |
|---|
| 2025.12.30 | ₩53,916 | ₩53,916 | ₩53,435 | ₩53,449 | -0.87% | 3.5만 |
|---|
| 2025.12.29 | ₩53,863 | ₩54,170 | ₩53,622 | ₩53,702 | -0.30% | 6.3만 |
|---|
| 2025.12.26 | ₩54,317 | ₩54,691 | ₩53,876 | ₩54,317 | 0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩54,223 | ₩54,410 | ₩54,110 | ₩54,317 | +0.17% | 1.4만 |
|---|
| 2025.12.23 | ₩54,517 | ₩54,784 | ₩54,464 | ₩54,597 | +0.15% | 2.8만 |
|---|
| 2025.12.22 | ₩54,771 | ₩55,185 | ₩54,771 | ₩54,945 | +0.32% | 3.3만 |
|---|
| 2025.12.19 | ₩54,083 | ₩54,450 | ₩54,083 | ₩54,397 | +0.58% | 1.4만 |
|---|
| 2025.12.18 | ₩54,237 | ₩54,290 | ₩53,769 | ₩53,863 | -0.69% | 1.6만 |
|---|
| 2025.12.17 | ₩54,357 | ₩54,557 | ₩53,435 | ₩53,515 | -1.55% | 3만 |
|---|
| 2025.12.16 | ₩53,903 | ₩54,437 | ₩53,812 | ₩53,943 | +0.07% | 3.6만 |
|---|
| 2025.12.15 | ₩54,838 | ₩54,958 | ₩54,250 | ₩54,263 | -1.05% | 3.2만 |
|---|
| 2025.12.12 | ₩55,466 | ₩55,693 | ₩54,771 | ₩55,346 | -0.22% | 4만 |
|---|
| 2025.12.11 | ₩57,443 | ₩57,443 | ₩54,906 | ₩55,533 | -3.33% | 4만 |
|---|
| 2025.12.10 | ₩54,210 | ₩55,666 | ₩54,036 | ₩55,359 | +2.12% | 31.6만 |
|---|
| 2025.12.09 | ₩54,171 | ₩54,450 | ₩54,167 | ₩54,170 | -0.00% | 1.7만 |
|---|
| 2025.12.08 | ₩54,410 | ₩54,410 | ₩53,716 | ₩54,036 | -0.69% | 3.8만 |
|---|
| 2025.12.05 | ₩54,571 | ₩54,571 | ₩53,983 | ₩54,063 | -0.93% | 2.9만 |
|---|
| 2025.12.04 | ₩53,943 | ₩54,424 | ₩53,716 | ₩54,250 | +0.57% | 1.1만 |
|---|
| 2025.12.03 | ₩53,008 | ₩53,836 | ₩53,008 | ₩53,836 | +1.56% | 2.3만 |
|---|
| 2025.12.02 | ₩52,901 | ₩53,235 | ₩52,811 | ₩52,811 | -0.17% | 1만 |
|---|
| 2025.12.01 | ₩53,128 | ₩53,342 | ₩52,928 | ₩52,934 | -0.36% | 1만 |
|---|
| 2025.11.28 | ₩53,502 | ₩53,809 | ₩53,502 | ₩53,742 | +0.45% | 4.6천 |
|---|
| 2025.11.26 | ₩53,355 | ₩53,809 | ₩53,221 | ₩53,443 | +0.17% | 1.8만 |
|---|
| 2025.11.25 | ₩52,220 | ₩52,972 | ₩52,166 | ₩52,972 | +1.44% | 5.2천 |
|---|
| 2025.11.24 | ₩51,151 | ₩51,950 | ₩51,151 | ₩51,914 | +1.49% | 5.2천 |
|---|
| 2025.11.21 | ₩49,681 | ₩51,124 | ₩49,681 | ₩50,917 | +2.49% | 8.4천 |
|---|
| 2025.11.20 | ₩50,950 | ₩51,405 | ₩49,544 | ₩49,544 | -2.76% | 1.3만 |
|---|
| 2025.11.19 | ₩50,615 | ₩51,031 | ₩50,189 | ₩50,363 | -0.50% | 1.6만 |
|---|
| 2025.11.18 | ₩50,069 | ₩50,738 | ₩50,037 | ₩50,550 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩51,099 | ₩51,284 | ₩50,189 | ₩50,273 | -1.62% | 2.6만 |
|---|
| 2025.11.14 | ₩50,616 | ₩51,605 | ₩50,229 | ₩51,247 | +1.25% | 3만 |
|---|
| 2025.11.13 | ₩54,735 | ₩54,735 | ₩51,151 | ₩51,231 | -6.40% | 2.4만 |
|---|
| 2025.11.12 | ₩53,036 | ₩53,048 | ₩52,607 | ₩52,754 | -0.53% | 8.7천 |
|---|
| 2025.11.11 | ₩52,781 | ₩52,900 | ₩52,487 | ₩52,813 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩53,061 | ₩53,061 | ₩52,273 | ₩52,775 | -0.54% | 2.1만 |
|---|
| 2025.11.07 | ₩51,592 | ₩52,019 | ₩51,017 | ₩52,019 | +0.83% | 1.3만 |
|---|
| 2025.11.06 | ₩52,487 | ₩52,594 | ₩51,815 | ₩51,815 | -1.28% | 2만 |
|---|
| 2025.11.05 | ₩52,260 | ₩52,940 | ₩52,119 | ₩52,793 | +1.02% | 1.6만 |
|---|
| 2025.11.04 | ₩52,286 | ₩52,706 | ₩51,899 | ₩52,046 | -0.46% | 1.4만 |
|---|
| 2025.11.03 | ₩53,181 | ₩53,181 | ₩52,389 | ₩52,912 | -0.51% | 3.4만 |
|---|
| 2025.10.31 | ₩53,101 | ₩53,542 | ₩52,727 | ₩53,275 | +0.33% | 1.3만 |
|---|
| 2025.10.30 | ₩53,128 | ₩53,689 | ₩52,994 | ₩52,994 | -0.25% | 2.3만 |
|---|
| 2025.10.29 | ₩53,662 | ₩54,210 | ₩53,155 | ₩53,311 | -0.65% | 1.9만 |
|---|
| 2025.10.28 | ₩54,290 | ₩54,290 | ₩53,783 | ₩53,849 | -0.81% | 2만 |
|---|
| 2025.10.27 | ₩54,326 | ₩54,491 | ₩54,036 | ₩54,130 | -0.36% | 2만 |
|---|
| 2025.10.24 | ₩53,863 | ₩54,250 | ₩53,863 | ₩53,979 | +0.22% | 2.7만 |
|---|
| 2025.10.23 | ₩53,275 | ₩53,355 | ₩52,721 | ₩53,220 | -0.10% | 3.3만 |
|---|
| 2025.10.22 | ₩53,328 | ₩53,328 | ₩52,106 | ₩52,634 | -1.30% | 1.8만 |
|---|
| 2025.10.21 | ₩53,462 | ₩53,768 | ₩53,128 | ₩53,622 | +0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩53,262 | ₩53,849 | ₩53,076 | ₩53,796 | +1.00% | 3.7만 |
|---|
| 2025.10.17 | ₩52,727 | ₩52,981 | ₩52,353 | ₩52,678 | -0.09% | 1.4만 |
|---|
| 2025.10.16 | ₩54,424 | ₩54,424 | ₩52,954 | ₩53,181 | -2.28% | 1.4만 |
|---|
| 2025.10.15 | ₩54,143 | ₩54,571 | ₩53,475 | ₩54,110 | -0.06% | 2.2만 |
|---|
| 2025.10.14 | ₩52,407 | ₩53,943 | ₩52,173 | ₩53,609 | +2.29% | 7.8천 |
|---|
| 2025.10.13 | ₩52,393 | ₩53,075 | ₩52,220 | ₩53,061 | +1.27% | 1.3만 |
|---|
| 2025.10.10 | ₩52,968 | ₩53,248 | ₩51,338 | ₩51,338 | -3.08% | 2.6만 |
|---|