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 | ₩57,324 | ₩57,538 | ₩57,298 | ₩57,485 | +0.28% | 3.8천 |
| 2026.10.08 | ₩56,817 | ₩57,231 | ₩56,523 | ₩56,977 | +0.28% | 2.9만 |
| 2026.10.07 | ₩57,498 | ₩57,498 | ₩57,017 | ₩57,084 | -0.72% | 3.8만 |
| 2026.10.06 | ₩58,380 | ₩58,700 | ₩57,832 | ₩57,979 | -0.69% | 5.9만 |
| 2026.10.05 | ₩57,952 | ₩58,448 | ₩57,646 | ₩58,246 | +0.51% | 2.7만 |
| 2026.10.02 | ₩57,899 | ₩58,206 | ₩57,828 | ₩57,912 | +0.02% | 1.5만 |
| 2026.10.01 | ₩57,231 | ₩57,640 | ₩56,803 | ₩57,418 | +0.33% | 2.1만 |
| 2026.09.30 | ₩58,099 | ₩58,099 | ₩57,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,485 |
| -1.06% |
| 1.5만 |
| 2026.09.29 | ₩58,139 | ₩58,139 | ₩57,378 | ₩57,633 | -0.87% | 1.7만 |
|---|
| 2026.09.28 | ₩57,899 | ₩58,313 | ₩57,605 | ₩57,916 | +0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩58,179 | ₩58,620 | ₩58,032 | ₩58,328 | +0.25% | 1.2만 |
|---|
| 2026.09.24 | ₩58,179 | ₩58,273 | ₩57,672 | ₩58,139 | -0.07% | 8.1만 |
|---|
| 2026.09.23 | ₩58,941 | ₩58,964 | ₩58,336 | ₩58,336 | -1.03% | 1.5만 |
|---|
| 2026.09.22 | ₩59,328 | ₩59,689 | ₩59,221 | ₩59,398 | +0.12% | 3.5만 |
|---|
| 2026.09.21 | ₩59,181 | ₩59,216 | ₩58,874 | ₩59,114 | -0.11% | 2.2만 |
|---|
| 2026.09.18 | ₩58,927 | ₩58,927 | ₩58,447 | ₩58,780 | -0.25% | 1만 |
|---|
| 2026.09.17 | ₩59,515 | ₩59,515 | ₩59,048 | ₩59,114 | -0.67% | 2.2만 |
|---|
| 2026.09.16 | ₩58,821 | ₩59,236 | ₩58,166 | ₩58,715 | -0.18% | 1.9만 |
|---|
| 2026.09.15 | ₩59,028 | ₩59,088 | ₩58,700 | ₩58,807 | -0.37% | 2만 |
|---|
| 2026.09.14 | ₩59,355 | ₩59,635 | ₩59,168 | ₩59,288 | -0.11% | 1.6만 |
|---|
| 2026.09.11 | ₩59,916 | ₩59,949 | ₩59,486 | ₩59,486 | -0.72% | 1.8만 |
|---|
| 2026.09.10 | ₩59,395 | ₩59,529 | ₩59,181 | ₩59,195 | -0.34% | 1.6만 |
|---|
| 2026.09.09 | ₩60,584 | ₩60,584 | ₩59,756 | ₩59,756 | -1.37% | 2.5만 |
|---|
| 2026.09.08 | ₩61,105 | ₩61,105 | ₩60,624 | ₩60,677 | -0.70% | 2.4만 |
|---|
| 2026.09.04 | ₩60,731 | ₩60,974 | ₩60,584 | ₩60,931 | +0.33% | 1.9만 |
|---|
| 2026.09.03 | ₩60,477 | ₩60,836 | ₩60,424 | ₩60,744 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩59,903 | ₩60,571 | ₩59,903 | ₩60,490 | +0.98% | 2.5만 |
|---|
| 2026.09.01 | ₩60,317 | ₩60,317 | ₩59,742 | ₩59,863 | -0.75% | 2.2만 |
|---|
| 2026.08.31 | ₩61,132 | ₩61,132 | ₩60,531 | ₩60,811 | -0.52% | 5.9만 |
|---|
| 2026.08.28 | ₩61,746 | ₩62,013 | ₩61,092 | ₩61,132 | -1.00% | 3.1만 |
|---|
| 2026.08.27 | ₩61,973 | ₩62,134 | ₩61,713 | ₩61,960 | -0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩61,706 | ₩62,067 | ₩61,706 | ₩61,800 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩61,653 | ₩61,947 | ₩61,653 | ₩61,880 | +0.37% | 1.8만 |
|---|
| 2026.08.24 | ₩61,679 | ₩61,773 | ₩61,546 | ₩61,559 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩61,913 | ₩62,041 | ₩61,626 | ₩62,003 | +0.14% | 2만 |
|---|
| 2026.08.20 | ₩61,947 | ₩61,960 | ₩61,359 | ₩61,466 | -0.78% | 4.7만 |
|---|
| 2026.08.19 | ₩62,307 | ₩62,641 | ₩62,227 | ₩62,227 | -0.13% | 5.4만 |
|---|
| 2026.08.18 | ₩62,681 | ₩62,681 | ₩61,947 | ₩61,947 | -1.17% | 2만 |
|---|
| 2026.08.17 | ₩62,802 | ₩62,895 | ₩62,641 | ₩62,748 | -0.09% | 2.8만 |
|---|
| 2026.08.14 | ₩62,755 | ₩63,042 | ₩62,721 | ₩62,935 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩62,815 | ₩62,922 | ₩62,521 | ₩62,615 | -0.32% | 3.6만 |
|---|
| 2026.08.12 | ₩62,615 | ₩62,653 | ₩62,120 | ₩62,534 | -0.13% | 3만 |
|---|
| 2026.08.11 | ₩62,254 | ₩62,341 | ₩62,067 | ₩62,167 | -0.14% | 6.5만 |
|---|
| 2026.08.10 | ₩62,227 | ₩62,274 | ₩61,900 | ₩62,013 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩62,361 | ₩62,401 | ₩61,907 | ₩62,334 | -0.04% | 4.9만 |
|---|
| 2026.08.06 | ₩61,947 | ₩62,254 | ₩61,586 | ₩61,653 | -0.47% | 1.7만 |
|---|
| 2026.08.05 | ₩62,441 | ₩62,561 | ₩61,933 | ₩62,013 | -0.68% | 2.2만 |
|---|
| 2026.08.04 | ₩61,452 | ₩62,374 | ₩61,426 | ₩62,267 | +1.33% | 3.1만 |
|---|
| 2026.08.03 | ₩60,637 | ₩61,412 | ₩60,414 | ₩61,386 | +1.23% | 2.1만 |
|---|
| 2026.07.31 | ₩61,252 | ₩61,265 | ₩59,863 | ₩60,597 | -1.07% | 2만 |
|---|
| 2026.07.30 | ₩60,537 | ₩60,983 | ₩60,237 | ₩60,971 | +0.72% | 2.9만 |
|---|
| 2026.07.29 | ₩61,052 | ₩61,052 | ₩60,010 | ₩60,130 | -1.51% | 2.5만 |
|---|
| 2026.07.28 | ₩60,971 | ₩61,105 | ₩60,510 | ₩61,032 | +0.10% | 2.8만 |
|---|
| 2026.07.27 | ₩61,118 | ₩61,352 | ₩60,652 | ₩60,971 | -0.24% | 2.9만 |
|---|
| 2026.07.24 | ₩60,811 | ₩61,052 | ₩60,462 | ₩60,571 | -0.40% | 2만 |
|---|
| 2026.07.23 | ₩60,691 | ₩60,824 | ₩60,437 | ₩60,784 | +0.15% | 2.4만 |
|---|
| 2026.07.22 | ₩61,546 | ₩61,639 | ₩61,052 | ₩61,198 | -0.56% | 2만 |
|---|
| 2026.07.21 | ₩61,212 | ₩61,746 | ₩60,911 | ₩61,733 | +0.85% | 2만 |
|---|
| 2026.07.20 | ₩61,506 | ₩61,506 | ₩60,818 | ₩60,838 | -1.09% | 1.3만 |
|---|
| 2026.07.17 | ₩60,918 | ₩61,532 | ₩60,544 | ₩61,225 | +0.50% | 1.7만 |
|---|
| 2026.07.16 | ₩61,386 | ₩61,853 | ₩61,265 | ₩61,479 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩61,078 | ₩61,706 | ₩61,078 | ₩61,515 | +0.72% | 6.3만 |
|---|
| 2026.07.14 | ₩61,372 | ₩61,546 | ₩61,154 | ₩61,198 | -0.28% | 5.3만 |
|---|
| 2026.07.13 | ₩61,386 | ₩61,446 | ₩60,718 | ₩60,971 | -0.67% | 1.8만 |
|---|
| 2026.07.10 | ₩61,813 | ₩61,813 | ₩60,985 | ₩61,466 | -0.56% | 2.5만 |
|---|
| 2026.07.09 | ₩61,305 | ₩61,947 | ₩61,118 | ₩61,728 | +0.69% | 4.9만 |
|---|
| 2026.07.08 | ₩61,305 | ₩61,332 | ₩60,490 | ₩61,025 | -0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩61,880 | ₩62,227 | ₩61,426 | ₩61,573 | -0.50% | 3.9만 |
|---|
| 2026.07.06 | ₩62,053 | ₩62,401 | ₩61,866 | ₩62,100 | +0.08% | 2.3만 |
|---|
| 2026.07.02 | ₩62,481 | ₩62,697 | ₩61,292 | ₩61,773 | -1.13% | 2.1만 |
|---|
| 2026.07.01 | ₩62,334 | ₩62,815 | ₩62,013 | ₩62,040 | -0.47% | 4.6만 |
|---|
| 2026.06.30 | ₩62,468 | ₩62,882 | ₩62,146 | ₩62,735 | +0.43% | 4.2만 |
|---|
| 2026.06.29 | ₩62,868 | ₩62,868 | ₩61,573 | ₩62,294 | -0.91% | 3.8만 |
|---|
| 2026.06.26 | ₩61,639 | ₩62,561 | ₩61,639 | ₩62,267 | +1.02% | 3.1만 |
|---|
| 2026.06.25 | ₩62,481 | ₩62,828 | ₩62,020 | ₩62,321 | -0.26% | 2.4만 |
|---|
| 2026.06.24 | ₩61,786 | ₩62,428 | ₩61,599 | ₩61,933 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩60,891 | ₩62,107 | ₩60,891 | ₩61,706 | +1.34% | 2.8만 |
|---|
| 2026.06.22 | ₩62,094 | ₩62,414 | ₩61,886 | ₩62,214 | +0.19% | 4.2만 |
|---|
| 2026.06.18 | ₩61,451 | ₩61,746 | ₩60,878 | ₩61,639 | +0.31% | 3.2만 |
|---|
| 2026.06.17 | ₩61,132 | ₩61,532 | ₩60,263 | ₩60,317 | -1.33% | 2.7만 |
|---|
| 2026.06.16 | ₩61,265 | ₩61,800 | ₩60,796 | ₩60,824 | -0.72% | 4.8만 |
|---|
| 2026.06.15 | ₩62,134 | ₩62,134 | ₩61,279 | ₩61,426 | -1.14% | 7.2만 |
|---|
| 2026.06.12 | ₩60,597 | ₩61,172 | ₩60,330 | ₩60,958 | +0.60% | 2.7만 |
|---|
| 2026.06.11 | ₩59,074 | ₩60,382 | ₩59,008 | ₩60,290 | +2.06% | 2.4만 |
|---|
| 2026.06.10 | ₩58,754 | ₩59,754 | ₩58,607 | ₩58,607 | -0.25% | 2.7만 |
|---|
| 2026.06.09 | ₩59,448 | ₩59,963 | ₩57,545 | ₩59,155 | -0.49% | 9.8천 |
|---|
| 2026.06.08 | ₩58,981 | ₩59,435 | ₩58,780 | ₩58,927 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩59,956 | ₩59,956 | ₩58,166 | ₩58,353 | -2.67% | 4만 |
|---|
| 2026.06.04 | ₩59,342 | ₩60,704 | ₩59,342 | ₩60,544 | +2.03% | 2.3만 |
|---|
| 2026.06.03 | ₩59,983 | ₩60,023 | ₩59,448 | ₩59,676 | -0.51% | 1.8만 |
|---|
| 2026.06.02 | ₩59,555 | ₩60,490 | ₩59,555 | ₩60,418 | +1.45% | 3.8만 |
|---|
| 2026.06.01 | ₩60,397 | ₩60,450 | ₩59,315 | ₩59,849 | -0.91% | 5.6만 |
|---|
| 2026.05.29 | ₩60,517 | ₩60,651 | ₩60,116 | ₩60,410 | -0.18% | 4만 |
|---|
| 2026.05.28 | ₩60,183 | ₩60,927 | ₩60,010 | ₩60,824 | +1.07% | 1.6만 |
|---|
| 2026.05.27 | ₩60,464 | ₩60,684 | ₩60,237 | ₩60,277 | -0.31% | 8.2만 |
|---|
| 2026.05.26 | ₩60,183 | ₩60,484 | ₩59,876 | ₩60,464 | +0.47% | 2.7만 |
|---|
| 2026.05.22 | ₩59,155 | ₩59,509 | ₩58,954 | ₩59,355 | +0.34% | 4.1만 |
|---|
| 2026.05.21 | ₩57,765 | ₩58,901 | ₩57,658 | ₩58,807 | +1.80% | 2.1만 |
|---|
| 2026.05.20 | ₩57,231 | ₩58,219 | ₩57,231 | ₩58,219 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩57,057 | ₩57,177 | ₩56,309 | ₩56,830 | -0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩57,805 | ₩57,899 | ₩56,990 | ₩57,217 | -1.02% | 4.1만 |
|---|
| 2026.05.15 | ₩58,340 | ₩58,340 | ₩57,712 | ₩57,779 | -0.96% | 3.6만 |
|---|
| 2026.05.14 | ₩58,981 | ₩59,422 | ₩58,700 | ₩59,208 | +0.39% | 5.4만 |
|---|
| 2026.05.13 | ₩58,660 | ₩59,155 | ₩58,193 | ₩58,807 | +0.25% | 2.2만 |
|---|
| 2026.05.12 | ₩59,088 | ₩59,088 | ₩57,899 | ₩58,767 | -0.54% | 3만 |
|---|
| 2026.05.11 | ₩59,275 | ₩59,672 | ₩59,143 | ₩59,342 | +0.11% | 1.6만 |
|---|
| 2026.05.08 | ₩58,901 | ₩59,235 | ₩58,674 | ₩59,058 | +0.27% | 1.6만 |
|---|
| 2026.05.07 | ₩59,382 | ₩59,635 | ₩58,527 | ₩58,527 | -1.44% | 2.5만 |
|---|
| 2026.05.06 | ₩58,927 | ₩59,582 | ₩58,881 | ₩59,582 | +1.11% | 3만 |
|---|
| 2026.05.05 | ₩58,113 | ₩58,780 | ₩58,113 | ₩58,634 | +0.90% | 2.6만 |
|---|
| 2026.05.04 | ₩57,672 | ₩58,380 | ₩57,164 | ₩57,712 | +0.07% | 3.4만 |
|---|
| 2026.05.01 | ₩58,186 | ₩58,246 | ₩57,612 | ₩58,059 | -0.22% | 2.2만 |
|---|
| 2026.04.30 | ₩57,498 | ₩58,326 | ₩57,471 | ₩58,246 | +1.30% | 3.1만 |
|---|
| 2026.04.29 | ₩57,605 | ₩57,612 | ₩56,843 | ₩57,191 | -0.72% | 2.4만 |
|---|
| 2026.04.28 | ₩57,792 | ₩58,179 | ₩57,311 | ₩57,538 | -0.44% | 3.9만 |
|---|
| 2026.04.27 | ₩57,805 | ₩58,340 | ₩57,805 | ₩58,246 | +0.76% | 3.5만 |
|---|
| 2026.04.24 | ₩57,899 | ₩58,406 | ₩57,596 | ₩58,113 | +0.37% | 2.8만 |
|---|
| 2026.04.23 | ₩58,072 | ₩58,380 | ₩57,244 | ₩57,823 | -0.43% | 2.4만 |
|---|
| 2026.04.22 | ₩58,219 | ₩58,313 | ₩57,765 | ₩58,086 | -0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩58,500 | ₩58,714 | ₩57,545 | ₩57,658 | -1.44% | 2.1만 |
|---|
| 2026.04.20 | ₩57,324 | ₩58,326 | ₩57,324 | ₩58,233 | +1.58% | 4.1만 |
|---|
| 2026.04.17 | ₩57,471 | ₩58,063 | ₩57,284 | ₩57,939 | +0.81% | 3.8만 |
|---|
| 2026.04.16 | ₩56,990 | ₩57,071 | ₩56,549 | ₩56,910 | -0.14% | 2.8만 |
|---|
| 2026.04.15 | ₩56,616 | ₩56,910 | ₩56,416 | ₩56,790 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩56,443 | ₩56,643 | ₩56,149 | ₩56,616 | +0.31% | 3.8만 |
|---|
| 2026.04.13 | ₩54,853 | ₩55,908 | ₩54,853 | ₩55,868 | +1.85% | 2.9만 |
|---|
| 2026.04.10 | ₩55,374 | ₩55,548 | ₩54,893 | ₩55,027 | -0.63% | 3.4만 |
|---|
| 2026.04.09 | ₩54,679 | ₩55,307 | ₩54,572 | ₩55,147 | +0.86% | 3만 |
|---|
| 2026.04.08 | ₩54,759 | ₩54,906 | ₩54,558 | ₩54,826 | +0.12% | 3.8만 |
|---|
| 2026.04.07 | ₩53,210 | ₩53,464 | ₩52,822 | ₩53,464 | +0.48% | 2.3만 |
|---|
| 2026.04.06 | ₩53,170 | ₩53,464 | ₩52,996 | ₩53,450 | +0.53% | 2.6만 |
|---|
| 2026.04.02 | ₩51,847 | ₩53,023 | ₩51,633 | ₩52,996 | +2.22% | 2.2만 |
|---|
| 2026.04.01 | ₩52,796 | ₩53,236 | ₩52,528 | ₩52,796 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩52,007 | ₩53,610 | ₩52,007 | ₩53,143 | +2.18% | 2.8만 |
|---|
| 2026.03.30 | ₩52,983 | ₩52,983 | ₩51,353 | ₩51,580 | -2.65% | 1.5만 |
|---|
| 2026.03.27 | ₩53,170 | ₩53,170 | ₩52,101 | ₩52,234 | -1.76% | 1.3만 |
|---|
| 2026.03.26 | ₩53,437 | ₩54,105 | ₩53,130 | ₩53,156 | -0.52% | 2.6만 |
|---|
| 2026.03.25 | ₩54,065 | ₩54,192 | ₩53,898 | ₩54,051 | -0.02% | 1.9만 |
|---|
| 2026.03.24 | ₩52,862 | ₩53,651 | ₩52,715 | ₩53,397 | +1.01% | 1.9만 |
|---|
| 2026.03.23 | ₩52,862 | ₩53,597 | ₩52,849 | ₩53,143 | +0.53% | 1.9만 |
|---|
| 2026.03.20 | ₩52,902 | ₩52,902 | ₩51,660 | ₩51,967 | -1.77% | 1.1만 |
|---|
| 2026.03.19 | ₩52,154 | ₩53,023 | ₩52,021 | ₩52,996 | +1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩53,036 | ₩53,330 | ₩52,595 | ₩52,595 | -0.83% | 1.9만 |
|---|
| 2026.03.17 | ₩53,423 | ₩53,797 | ₩53,397 | ₩53,530 | +0.20% | 1.8만 |
|---|
| 2026.03.16 | ₩53,383 | ₩53,731 | ₩53,119 | ₩53,167 | -0.41% | 2.3만 |
|---|
| 2026.03.13 | ₩52,943 | ₩53,530 | ₩52,435 | ₩52,568 | -0.71% | 2.8만 |
|---|
| 2026.03.12 | ₩53,517 | ₩53,517 | ₩52,635 | ₩52,769 | -1.40% | 2.4만 |
|---|
| 2026.03.11 | ₩54,011 | ₩54,105 | ₩53,490 | ₩53,878 | -0.25% | 1.5만 |
|---|
| 2026.03.10 | ₩53,777 | ₩54,359 | ₩53,777 | ₩53,985 | +0.39% | 2.6만 |
|---|
| 2026.03.09 | ₩52,422 | ₩53,864 | ₩51,820 | ₩53,811 | +2.65% | 3.3만 |
|---|
| 2026.03.06 | ₩53,664 | ₩53,664 | ₩52,996 | ₩53,156 | -0.95% | 3.4만 |
|---|
| 2026.03.05 | ₩54,840 | ₩55,194 | ₩53,876 | ₩54,372 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩55,173 | ₩55,641 | ₩54,766 | ₩55,414 | +0.44% | 3.2만 |
|---|
| 2026.03.03 | ₩55,334 | ₩55,334 | ₩53,517 | ₩54,853 | -0.87% | 3.7만 |
|---|
| 2026.03.02 | ₩54,880 | ₩55,882 | ₩54,853 | ₩55,828 | +1.73% | 3.3만 |
|---|
| 2026.02.27 | ₩56,242 | ₩56,242 | ₩55,441 | ₩55,841 | -0.71% | 3.4만 |
|---|
| 2026.02.26 | ₩56,362 | ₩57,084 | ₩55,975 | ₩57,084 | +1.28% | 2.8만 |
|---|
| 2026.02.25 | ₩56,376 | ₩56,563 | ₩56,055 | ₩56,443 | +0.12% | 3.5만 |
|---|
| 2026.02.24 | ₩55,467 | ₩56,202 | ₩55,441 | ₩56,162 | +1.25% | 4.9만 |
|---|
| 2026.02.23 | ₩56,322 | ₩56,322 | ₩54,946 | ₩55,548 | -1.38% | 2.5만 |
|---|
| 2026.02.20 | ₩55,882 | ₩56,777 | ₩55,882 | ₩56,429 | +0.98% | 3.8만 |
|---|
| 2026.02.19 | ₩56,162 | ₩56,429 | ₩55,922 | ₩56,429 | +0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩56,042 | ₩56,937 | ₩55,926 | ₩56,282 | +0.43% | 3.9만 |
|---|
| 2026.02.17 | ₩55,895 | ₩56,229 | ₩55,320 | ₩56,042 | +0.26% | 3.1만 |
|---|
| 2026.02.13 | ₩55,307 | ₩56,416 | ₩55,173 | ₩55,882 | +1.04% | 3.9만 |
|---|
| 2026.02.12 | ₩57,071 | ₩57,071 | ₩55,068 | ₩55,307 | -3.09% | 6.3만 |
|---|
| 2026.02.11 | ₩57,191 | ₩57,191 | ₩55,788 | ₩56,429 | -1.33% | 3만 |
|---|
| 2026.02.10 | ₩57,004 | ₩57,163 | ₩56,615 | ₩56,670 | -0.59% | 3.8만 |
|---|
| 2026.02.09 | ₩56,443 | ₩56,977 | ₩56,175 | ₩56,817 | +0.66% | 3.8만 |
|---|
| 2026.02.06 | ₩55,320 | ₩56,456 | ₩55,320 | ₩56,162 | +1.52% | 5.1만 |
|---|
| 2026.02.05 | ₩55,441 | ₩55,908 | ₩54,679 | ₩54,746 | -1.25% | 3만 |
|---|
| 2026.02.04 | ₩56,710 | ₩56,710 | ₩55,053 | ₩55,668 | -1.84% | 5.6만 |
|---|
| 2026.02.03 | ₩56,389 | ₩56,667 | ₩55,267 | ₩56,189 | -0.36% | 7.3만 |
|---|
| 2026.02.02 | ₩55,534 | ₩56,349 | ₩55,427 | ₩56,055 | +0.94% | 3.9만 |
|---|
| 2026.01.30 | ₩56,155 | ₩56,523 | ₩55,507 | ₩55,775 | -0.68% | 7.2만 |
|---|
| 2026.01.29 | ₩56,630 | ₩56,830 | ₩55,868 | ₩56,509 | -0.21% | 3.1만 |
|---|
| 2026.01.28 | ₩57,017 | ₩57,084 | ₩56,467 | ₩56,616 | -0.70% | 2.3만 |
|---|
| 2026.01.27 | ₩56,523 | ₩56,817 | ₩56,349 | ₩56,737 | +0.38% | 5.1만 |
|---|
| 2026.01.26 | ₩56,924 | ₩57,338 | ₩56,536 | ₩56,696 | -0.40% | 6.6만 |
|---|
| 2026.01.23 | ₩57,805 | ₩57,899 | ₩56,790 | ₩56,897 | -1.57% | 6.4만 |
|---|
| 2026.01.22 | ₩57,925 | ₩58,166 | ₩57,752 | ₩57,979 | +0.09% | 8.4만 |
|---|
| 2026.01.21 | ₩56,777 | ₩57,538 | ₩56,443 | ₩57,498 | +1.27% | 25.8만 |
|---|
| 2026.01.20 | ₩56,042 | ₩56,794 | ₩56,042 | ₩56,376 | +0.60% | 3.2만 |
|---|
| 2026.01.16 | ₩57,217 | ₩57,364 | ₩56,827 | ₩57,057 | -0.28% | 1.9만 |
|---|
| 2026.01.15 | ₩57,111 | ₩57,271 | ₩56,483 | ₩57,217 | +0.19% | 4.2만 |
|---|
| 2026.01.14 | ₩56,002 | ₩56,483 | ₩55,902 | ₩56,483 | +0.86% | 2.2만 |
|---|
| 2026.01.13 | ₩55,574 | ₩56,233 | ₩55,574 | ₩55,962 | +0.70% | 2만 |
|---|
| 2026.01.12 | ₩55,449 | ₩56,082 | ₩55,449 | ₩55,975 | +0.95% | 2.6만 |
|---|
| 2026.01.09 | ₩55,948 | ₩56,282 | ₩55,534 | ₩55,841 | -0.19% | 4.6만 |
|---|
| 2026.01.08 | ₩54,639 | ₩55,441 | ₩54,639 | ₩55,387 | +1.37% | 3만 |
|---|
| 2026.01.07 | ₩54,880 | ₩55,053 | ₩54,460 | ₩54,693 | -0.34% | 2.7만 |
|---|
| 2026.01.06 | ₩54,599 | ₩54,920 | ₩53,717 | ₩54,920 | +0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩53,744 | ₩54,773 | ₩53,744 | ₩54,706 | +1.79% | 4.9만 |
|---|
| 2026.01.02 | ₩53,170 | ₩53,570 | ₩53,023 | ₩53,570 | +0.75% | 1.2만 |
|---|
| 2025.12.31 | ₩53,383 | ₩53,744 | ₩53,036 | ₩53,036 | -0.65% | 1.7만 |
|---|
| 2025.12.30 | ₩53,918 | ₩53,918 | ₩53,437 | ₩53,450 | -0.87% | 3.5만 |
|---|
| 2025.12.29 | ₩53,864 | ₩54,172 | ₩53,624 | ₩53,704 | -0.30% | 6.3만 |
|---|
| 2025.12.26 | ₩54,319 | ₩54,693 | ₩53,878 | ₩54,319 | 0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩54,225 | ₩54,412 | ₩54,111 | ₩54,319 | +0.17% | 1.4만 |
|---|
| 2025.12.23 | ₩54,519 | ₩54,786 | ₩54,465 | ₩54,599 | +0.15% | 2.8만 |
|---|
| 2025.12.22 | ₩54,773 | ₩55,187 | ₩54,773 | ₩54,946 | +0.32% | 3.3만 |
|---|
| 2025.12.19 | ₩54,085 | ₩54,452 | ₩54,085 | ₩54,399 | +0.58% | 1.4만 |
|---|
| 2025.12.18 | ₩54,238 | ₩54,292 | ₩53,771 | ₩53,864 | -0.69% | 1.6만 |
|---|
| 2025.12.17 | ₩54,359 | ₩54,559 | ₩53,437 | ₩53,517 | -1.55% | 3만 |
|---|
| 2025.12.16 | ₩53,904 | ₩54,439 | ₩53,814 | ₩53,944 | +0.07% | 3.6만 |
|---|
| 2025.12.15 | ₩54,840 | ₩54,960 | ₩54,252 | ₩54,265 | -1.05% | 3.2만 |
|---|
| 2025.12.12 | ₩55,467 | ₩55,695 | ₩54,773 | ₩55,347 | -0.22% | 4만 |
|---|
| 2025.12.11 | ₩57,445 | ₩57,445 | ₩54,908 | ₩55,534 | -3.33% | 4만 |
|---|
| 2025.12.10 | ₩54,212 | ₩55,668 | ₩54,038 | ₩55,361 | +2.12% | 31.6만 |
|---|
| 2025.12.09 | ₩54,173 | ₩54,452 | ₩54,169 | ₩54,172 | -0.00% | 1.7만 |
|---|
| 2025.12.08 | ₩54,412 | ₩54,412 | ₩53,717 | ₩54,038 | -0.69% | 3.8만 |
|---|
| 2025.12.05 | ₩54,572 | ₩54,572 | ₩53,985 | ₩54,065 | -0.93% | 2.9만 |
|---|
| 2025.12.04 | ₩53,944 | ₩54,425 | ₩53,717 | ₩54,252 | +0.57% | 1.1만 |
|---|
| 2025.12.03 | ₩53,009 | ₩53,838 | ₩53,009 | ₩53,838 | +1.56% | 2.3만 |
|---|
| 2025.12.02 | ₩52,902 | ₩53,236 | ₩52,813 | ₩52,813 | -0.17% | 1만 |
|---|
| 2025.12.01 | ₩53,130 | ₩53,343 | ₩52,929 | ₩52,936 | -0.36% | 1만 |
|---|
| 2025.11.28 | ₩53,504 | ₩53,811 | ₩53,504 | ₩53,744 | +0.45% | 4.6천 |
|---|
| 2025.11.26 | ₩53,357 | ₩53,811 | ₩53,223 | ₩53,445 | +0.17% | 1.8만 |
|---|
| 2025.11.25 | ₩52,221 | ₩52,973 | ₩52,168 | ₩52,973 | +1.44% | 5.2천 |
|---|
| 2025.11.24 | ₩51,152 | ₩51,951 | ₩51,152 | ₩51,915 | +1.49% | 5.2천 |
|---|
| 2025.11.21 | ₩49,683 | ₩51,126 | ₩49,683 | ₩50,919 | +2.49% | 8.4천 |
|---|
| 2025.11.20 | ₩50,952 | ₩51,406 | ₩49,545 | ₩49,545 | -2.76% | 1.3만 |
|---|
| 2025.11.19 | ₩50,617 | ₩51,032 | ₩50,191 | ₩50,364 | -0.50% | 1.6만 |
|---|
| 2025.11.18 | ₩50,070 | ₩50,740 | ₩50,038 | ₩50,551 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩51,100 | ₩51,286 | ₩50,191 | ₩50,275 | -1.62% | 2.6만 |
|---|
| 2025.11.14 | ₩50,618 | ₩51,607 | ₩50,231 | ₩51,249 | +1.25% | 3만 |
|---|
| 2025.11.13 | ₩54,737 | ₩54,737 | ₩51,152 | ₩51,233 | -6.40% | 2.4만 |
|---|
| 2025.11.12 | ₩53,037 | ₩53,049 | ₩52,609 | ₩52,755 | -0.53% | 8.7천 |
|---|
| 2025.11.11 | ₩52,782 | ₩52,901 | ₩52,488 | ₩52,814 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩53,063 | ₩53,063 | ₩52,275 | ₩52,777 | -0.54% | 2.1만 |
|---|
| 2025.11.07 | ₩51,593 | ₩52,021 | ₩51,019 | ₩52,021 | +0.83% | 1.3만 |
|---|
| 2025.11.06 | ₩52,488 | ₩52,595 | ₩51,816 | ₩51,816 | -1.28% | 2만 |
|---|
| 2025.11.05 | ₩52,261 | ₩52,941 | ₩52,121 | ₩52,794 | +1.02% | 1.6만 |
|---|
| 2025.11.04 | ₩52,288 | ₩52,707 | ₩51,900 | ₩52,047 | -0.46% | 1.4만 |
|---|
| 2025.11.03 | ₩53,183 | ₩53,183 | ₩52,391 | ₩52,913 | -0.51% | 3.4만 |
|---|
| 2025.10.31 | ₩53,103 | ₩53,544 | ₩52,729 | ₩53,276 | +0.33% | 1.3만 |
|---|
| 2025.10.30 | ₩53,130 | ₩53,691 | ₩52,996 | ₩52,996 | -0.25% | 2.3만 |
|---|
| 2025.10.29 | ₩53,664 | ₩54,212 | ₩53,156 | ₩53,313 | -0.65% | 1.9만 |
|---|
| 2025.10.28 | ₩54,292 | ₩54,292 | ₩53,784 | ₩53,851 | -0.81% | 2만 |
|---|
| 2025.10.27 | ₩54,328 | ₩54,492 | ₩54,038 | ₩54,131 | -0.36% | 2만 |
|---|
| 2025.10.24 | ₩53,864 | ₩54,252 | ₩53,864 | ₩53,981 | +0.22% | 2.7만 |
|---|
| 2025.10.23 | ₩53,276 | ₩53,357 | ₩52,722 | ₩53,222 | -0.10% | 3.3만 |
|---|
| 2025.10.22 | ₩53,330 | ₩53,330 | ₩52,108 | ₩52,635 | -1.30% | 1.8만 |
|---|
| 2025.10.21 | ₩53,464 | ₩53,769 | ₩53,130 | ₩53,624 | +0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩53,263 | ₩53,851 | ₩53,077 | ₩53,797 | +1.00% | 3.7만 |
|---|
| 2025.10.17 | ₩52,729 | ₩52,983 | ₩52,355 | ₩52,679 | -0.09% | 1.4만 |
|---|
| 2025.10.16 | ₩54,425 | ₩54,425 | ₩52,956 | ₩53,183 | -2.28% | 1.4만 |
|---|
| 2025.10.15 | ₩54,145 | ₩54,572 | ₩53,477 | ₩54,111 | -0.06% | 2.2만 |
|---|
| 2025.10.14 | ₩52,408 | ₩53,944 | ₩52,174 | ₩53,610 | +2.29% | 7.8천 |
|---|
| 2025.10.13 | ₩52,395 | ₩53,076 | ₩52,221 | ₩53,063 | +1.27% | 1.3만 |
|---|
| 2025.10.10 | ₩52,969 | ₩53,250 | ₩51,339 | ₩51,339 | -3.08% | 2.6만 |
|---|