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 | ₩57,469 | ₩57,683 | ₩57,442 | ₩57,629 | +0.28% | 3.8천 |
| 2026.10.08 | ₩56,960 | ₩57,375 | ₩56,665 | ₩57,120 | +0.28% | 2.9만 |
| 2026.10.07 | ₩57,643 | ₩57,643 | ₩57,160 | ₩57,227 | -0.72% | 3.8만 |
| 2026.10.06 | ₩58,527 | ₩58,848 | ₩57,977 | ₩58,125 | -0.69% | 5.9만 |
| 2026.10.05 | ₩58,098 | ₩58,595 | ₩57,791 | ₩58,393 | +0.51% | 2.7만 |
| 2026.10.02 | ₩58,044 | ₩58,352 | ₩57,973 | ₩58,058 | +0.02% | 1.5만 |
| 2026.10.01 | ₩57,375 | ₩57,785 | ₩56,946 | ₩57,562 | +0.33% | 2.1만 |
| 2026.09.30 | ₩58,245 | ₩58,245 | ₩57,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,629 |
| -1.06% |
| 1.5만 |
| 2026.09.29 | ₩58,285 | ₩58,285 | ₩57,522 | ₩57,778 | -0.87% | 1.7만 |
|---|
| 2026.09.28 | ₩58,044 | ₩58,460 | ₩57,750 | ₩58,062 | +0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩58,326 | ₩58,768 | ₩58,178 | ₩58,474 | +0.25% | 1.2만 |
|---|
| 2026.09.24 | ₩58,326 | ₩58,419 | ₩57,817 | ₩58,285 | -0.07% | 8.1만 |
|---|
| 2026.09.23 | ₩59,089 | ₩59,112 | ₩58,482 | ₩58,482 | -1.03% | 1.5만 |
|---|
| 2026.09.22 | ₩59,477 | ₩59,839 | ₩59,370 | ₩59,547 | +0.12% | 3.5만 |
|---|
| 2026.09.21 | ₩59,330 | ₩59,365 | ₩59,022 | ₩59,263 | -0.11% | 2.2만 |
|---|
| 2026.09.18 | ₩59,076 | ₩59,076 | ₩58,594 | ₩58,928 | -0.25% | 1만 |
|---|
| 2026.09.17 | ₩59,665 | ₩59,665 | ₩59,196 | ₩59,263 | -0.67% | 2.2만 |
|---|
| 2026.09.16 | ₩58,968 | ₩59,385 | ₩58,312 | ₩58,863 | -0.18% | 1.9만 |
|---|
| 2026.09.15 | ₩59,176 | ₩59,236 | ₩58,848 | ₩58,955 | -0.37% | 2만 |
|---|
| 2026.09.14 | ₩59,504 | ₩59,785 | ₩59,317 | ₩59,437 | -0.11% | 1.6만 |
|---|
| 2026.09.11 | ₩60,067 | ₩60,100 | ₩59,635 | ₩59,635 | -0.72% | 1.8만 |
|---|
| 2026.09.10 | ₩59,544 | ₩59,678 | ₩59,330 | ₩59,343 | -0.34% | 1.6만 |
|---|
| 2026.09.09 | ₩60,736 | ₩60,736 | ₩59,906 | ₩59,906 | -1.37% | 2.5만 |
|---|
| 2026.09.08 | ₩61,259 | ₩61,259 | ₩60,777 | ₩60,830 | -0.70% | 2.4만 |
|---|
| 2026.09.04 | ₩60,884 | ₩61,127 | ₩60,736 | ₩61,085 | +0.33% | 1.9만 |
|---|
| 2026.09.03 | ₩60,629 | ₩60,989 | ₩60,576 | ₩60,897 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩60,053 | ₩60,723 | ₩60,053 | ₩60,643 | +0.98% | 2.5만 |
|---|
| 2026.09.01 | ₩60,468 | ₩60,468 | ₩59,893 | ₩60,013 | -0.75% | 2.2만 |
|---|
| 2026.08.31 | ₩61,285 | ₩61,285 | ₩60,683 | ₩60,964 | -0.52% | 5.9만 |
|---|
| 2026.08.28 | ₩61,902 | ₩62,169 | ₩61,245 | ₩61,285 | -1.00% | 3.1만 |
|---|
| 2026.08.27 | ₩62,129 | ₩62,290 | ₩61,868 | ₩62,116 | -0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩61,861 | ₩62,223 | ₩61,861 | ₩61,955 | +0.15% | 2.3만 |
|---|
| 2026.08.25 | ₩61,808 | ₩62,102 | ₩61,808 | ₩62,035 | +0.37% | 1.8만 |
|---|
| 2026.08.24 | ₩61,835 | ₩61,928 | ₩61,701 | ₩61,714 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩62,069 | ₩62,198 | ₩61,781 | ₩62,159 | +0.14% | 2만 |
|---|
| 2026.08.20 | ₩62,102 | ₩62,116 | ₩61,513 | ₩61,620 | -0.78% | 4.7만 |
|---|
| 2026.08.19 | ₩62,464 | ₩62,799 | ₩62,384 | ₩62,384 | -0.13% | 5.4만 |
|---|
| 2026.08.18 | ₩62,839 | ₩62,839 | ₩62,102 | ₩62,102 | -1.17% | 2만 |
|---|
| 2026.08.17 | ₩62,960 | ₩63,053 | ₩62,799 | ₩62,906 | -0.09% | 2.8만 |
|---|
| 2026.08.14 | ₩62,913 | ₩63,201 | ₩62,879 | ₩63,093 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩62,973 | ₩63,080 | ₩62,678 | ₩62,772 | -0.32% | 3.6만 |
|---|
| 2026.08.12 | ₩62,772 | ₩62,811 | ₩62,277 | ₩62,692 | -0.13% | 3만 |
|---|
| 2026.08.11 | ₩62,410 | ₩62,498 | ₩62,223 | ₩62,323 | -0.14% | 6.5만 |
|---|
| 2026.08.10 | ₩62,384 | ₩62,431 | ₩62,056 | ₩62,169 | -0.34% | 3.1만 |
|---|
| 2026.08.07 | ₩62,518 | ₩62,558 | ₩62,062 | ₩62,491 | -0.04% | 4.9만 |
|---|
| 2026.08.06 | ₩62,102 | ₩62,410 | ₩61,741 | ₩61,808 | -0.47% | 1.7만 |
|---|
| 2026.08.05 | ₩62,598 | ₩62,718 | ₩62,089 | ₩62,169 | -0.68% | 2.2만 |
|---|
| 2026.08.04 | ₩61,607 | ₩62,531 | ₩61,580 | ₩62,424 | +1.33% | 3.1만 |
|---|
| 2026.08.03 | ₩60,790 | ₩61,567 | ₩60,566 | ₩61,540 | +1.23% | 2.1만 |
|---|
| 2026.07.31 | ₩61,406 | ₩61,419 | ₩60,013 | ₩60,750 | -1.07% | 2만 |
|---|
| 2026.07.30 | ₩60,689 | ₩61,137 | ₩60,388 | ₩61,125 | +0.72% | 2.9만 |
|---|
| 2026.07.29 | ₩61,205 | ₩61,205 | ₩60,160 | ₩60,281 | -1.51% | 2.5만 |
|---|
| 2026.07.28 | ₩61,125 | ₩61,259 | ₩60,663 | ₩61,185 | +0.10% | 2.8만 |
|---|
| 2026.07.27 | ₩61,272 | ₩61,506 | ₩60,805 | ₩61,125 | -0.24% | 2.9만 |
|---|
| 2026.07.24 | ₩60,964 | ₩61,205 | ₩60,614 | ₩60,723 | -0.40% | 2만 |
|---|
| 2026.07.23 | ₩60,843 | ₩60,977 | ₩60,589 | ₩60,937 | +0.15% | 2.4만 |
|---|
| 2026.07.22 | ₩61,701 | ₩61,794 | ₩61,205 | ₩61,352 | -0.56% | 2만 |
|---|
| 2026.07.21 | ₩61,366 | ₩61,902 | ₩61,064 | ₩61,888 | +0.85% | 2만 |
|---|
| 2026.07.20 | ₩61,660 | ₩61,660 | ₩60,971 | ₩60,991 | -1.09% | 1.3만 |
|---|
| 2026.07.17 | ₩61,071 | ₩61,687 | ₩60,696 | ₩61,379 | +0.50% | 1.7만 |
|---|
| 2026.07.16 | ₩61,540 | ₩62,009 | ₩61,419 | ₩61,634 | +0.15% | 3.9만 |
|---|
| 2026.07.15 | ₩61,232 | ₩61,861 | ₩61,232 | ₩61,670 | +0.72% | 6.3만 |
|---|
| 2026.07.14 | ₩61,527 | ₩61,701 | ₩61,308 | ₩61,352 | -0.28% | 5.3만 |
|---|
| 2026.07.13 | ₩61,540 | ₩61,600 | ₩60,870 | ₩61,125 | -0.67% | 1.8만 |
|---|
| 2026.07.10 | ₩61,968 | ₩61,968 | ₩61,138 | ₩61,620 | -0.56% | 2.5만 |
|---|
| 2026.07.09 | ₩61,460 | ₩62,102 | ₩61,272 | ₩61,883 | +0.69% | 4.9만 |
|---|
| 2026.07.08 | ₩61,460 | ₩61,486 | ₩60,643 | ₩61,178 | -0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩62,035 | ₩62,384 | ₩61,580 | ₩61,727 | -0.50% | 3.9만 |
|---|
| 2026.07.06 | ₩62,210 | ₩62,558 | ₩62,022 | ₩62,256 | +0.08% | 2.3만 |
|---|
| 2026.07.02 | ₩62,638 | ₩62,855 | ₩61,446 | ₩61,928 | -1.13% | 2.1만 |
|---|
| 2026.07.01 | ₩62,491 | ₩62,973 | ₩62,169 | ₩62,196 | -0.47% | 4.6만 |
|---|
| 2026.06.30 | ₩62,625 | ₩63,040 | ₩62,302 | ₩62,893 | +0.43% | 4.2만 |
|---|
| 2026.06.29 | ₩63,027 | ₩63,027 | ₩61,727 | ₩62,451 | -0.91% | 3.8만 |
|---|
| 2026.06.26 | ₩61,794 | ₩62,718 | ₩61,794 | ₩62,424 | +1.02% | 3.1만 |
|---|
| 2026.06.25 | ₩62,638 | ₩62,986 | ₩62,176 | ₩62,477 | -0.26% | 2.4만 |
|---|
| 2026.06.24 | ₩61,942 | ₩62,585 | ₩61,754 | ₩62,089 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩61,044 | ₩62,263 | ₩61,044 | ₩61,861 | +1.34% | 2.8만 |
|---|
| 2026.06.22 | ₩62,250 | ₩62,571 | ₩62,042 | ₩62,370 | +0.19% | 4.2만 |
|---|
| 2026.06.18 | ₩61,606 | ₩61,902 | ₩61,031 | ₩61,794 | +0.31% | 3.2만 |
|---|
| 2026.06.17 | ₩61,285 | ₩61,687 | ₩60,415 | ₩60,468 | -1.33% | 2.7만 |
|---|
| 2026.06.16 | ₩61,419 | ₩61,955 | ₩60,949 | ₩60,977 | -0.72% | 4.8만 |
|---|
| 2026.06.15 | ₩62,290 | ₩62,290 | ₩61,433 | ₩61,580 | -1.14% | 7.2만 |
|---|
| 2026.06.12 | ₩60,750 | ₩61,326 | ₩60,482 | ₩61,111 | +0.60% | 2.7만 |
|---|
| 2026.06.11 | ₩59,223 | ₩60,534 | ₩59,156 | ₩60,442 | +2.06% | 2.4만 |
|---|
| 2026.06.10 | ₩58,902 | ₩59,905 | ₩58,754 | ₩58,754 | -0.25% | 2.7만 |
|---|
| 2026.06.09 | ₩59,598 | ₩60,114 | ₩57,689 | ₩59,303 | -0.49% | 9.8천 |
|---|
| 2026.06.08 | ₩59,129 | ₩59,585 | ₩58,928 | ₩59,076 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩60,107 | ₩60,107 | ₩58,312 | ₩58,500 | -2.67% | 4만 |
|---|
| 2026.06.04 | ₩59,491 | ₩60,857 | ₩59,491 | ₩60,696 | +2.03% | 2.3만 |
|---|
| 2026.06.03 | ₩60,134 | ₩60,174 | ₩59,598 | ₩59,826 | -0.51% | 1.8만 |
|---|
| 2026.06.02 | ₩59,705 | ₩60,643 | ₩59,705 | ₩60,570 | +1.45% | 3.8만 |
|---|
| 2026.06.01 | ₩60,549 | ₩60,602 | ₩59,464 | ₩60,000 | -0.91% | 5.6만 |
|---|
| 2026.05.29 | ₩60,669 | ₩60,803 | ₩60,268 | ₩60,562 | -0.18% | 4만 |
|---|
| 2026.05.28 | ₩60,335 | ₩61,081 | ₩60,160 | ₩60,977 | +1.07% | 1.6만 |
|---|
| 2026.05.27 | ₩60,616 | ₩60,837 | ₩60,388 | ₩60,428 | -0.31% | 8.2만 |
|---|
| 2026.05.26 | ₩60,335 | ₩60,636 | ₩60,027 | ₩60,616 | +0.47% | 2.7만 |
|---|
| 2026.05.22 | ₩59,303 | ₩59,658 | ₩59,102 | ₩59,504 | +0.34% | 4.1만 |
|---|
| 2026.05.21 | ₩57,910 | ₩59,049 | ₩57,803 | ₩58,955 | +1.80% | 2.1만 |
|---|
| 2026.05.20 | ₩57,375 | ₩58,366 | ₩57,375 | ₩58,366 | +1.73% | 1.7만 |
|---|
| 2026.05.19 | ₩57,201 | ₩57,321 | ₩56,451 | ₩56,973 | -0.40% | 1.7만 |
|---|
| 2026.05.18 | ₩57,951 | ₩58,044 | ₩57,134 | ₩57,361 | -1.02% | 4.1만 |
|---|
| 2026.05.15 | ₩58,486 | ₩58,486 | ₩57,857 | ₩57,924 | -0.96% | 3.6만 |
|---|
| 2026.05.14 | ₩59,129 | ₩59,571 | ₩58,848 | ₩59,357 | +0.39% | 5.4만 |
|---|
| 2026.05.13 | ₩58,808 | ₩59,303 | ₩58,339 | ₩58,955 | +0.25% | 2.2만 |
|---|
| 2026.05.12 | ₩59,236 | ₩59,236 | ₩58,044 | ₩58,915 | -0.54% | 3만 |
|---|
| 2026.05.11 | ₩59,424 | ₩59,822 | ₩59,291 | ₩59,491 | +0.11% | 1.6만 |
|---|
| 2026.05.08 | ₩59,049 | ₩59,384 | ₩58,821 | ₩59,207 | +0.27% | 1.6만 |
|---|
| 2026.05.07 | ₩59,531 | ₩59,785 | ₩58,674 | ₩58,674 | -1.44% | 2.5만 |
|---|
| 2026.05.06 | ₩59,076 | ₩59,732 | ₩59,029 | ₩59,732 | +1.11% | 3만 |
|---|
| 2026.05.05 | ₩58,259 | ₩58,928 | ₩58,259 | ₩58,781 | +0.90% | 2.6만 |
|---|
| 2026.05.04 | ₩57,817 | ₩58,527 | ₩57,308 | ₩57,857 | +0.07% | 3.4만 |
|---|
| 2026.05.01 | ₩58,332 | ₩58,393 | ₩57,756 | ₩58,205 | -0.22% | 2.2만 |
|---|
| 2026.04.30 | ₩57,643 | ₩58,473 | ₩57,616 | ₩58,393 | +1.30% | 3.1만 |
|---|
| 2026.04.29 | ₩57,750 | ₩57,756 | ₩56,986 | ₩57,335 | -0.72% | 2.4만 |
|---|
| 2026.04.28 | ₩57,937 | ₩58,326 | ₩57,455 | ₩57,683 | -0.44% | 3.9만 |
|---|
| 2026.04.27 | ₩57,951 | ₩58,486 | ₩57,951 | ₩58,393 | +0.76% | 3.5만 |
|---|
| 2026.04.24 | ₩58,044 | ₩58,553 | ₩57,740 | ₩58,259 | +0.37% | 2.8만 |
|---|
| 2026.04.23 | ₩58,219 | ₩58,527 | ₩57,388 | ₩57,968 | -0.43% | 2.4만 |
|---|
| 2026.04.22 | ₩58,366 | ₩58,460 | ₩57,910 | ₩58,232 | -0.23% | 2.9만 |
|---|
| 2026.04.21 | ₩58,647 | ₩58,861 | ₩57,689 | ₩57,803 | -1.44% | 2.1만 |
|---|
| 2026.04.20 | ₩57,469 | ₩58,473 | ₩57,469 | ₩58,379 | +1.58% | 4.1만 |
|---|
| 2026.04.17 | ₩57,616 | ₩58,209 | ₩57,428 | ₩58,085 | +0.81% | 3.8만 |
|---|
| 2026.04.16 | ₩57,134 | ₩57,214 | ₩56,692 | ₩57,053 | -0.14% | 2.8만 |
|---|
| 2026.04.15 | ₩56,759 | ₩57,053 | ₩56,558 | ₩56,933 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩56,585 | ₩56,785 | ₩56,290 | ₩56,759 | +0.31% | 3.8만 |
|---|
| 2026.04.13 | ₩54,991 | ₩56,049 | ₩54,991 | ₩56,009 | +1.85% | 2.9만 |
|---|
| 2026.04.10 | ₩55,513 | ₩55,687 | ₩55,031 | ₩55,165 | -0.63% | 3.4만 |
|---|
| 2026.04.09 | ₩54,817 | ₩55,446 | ₩54,710 | ₩55,285 | +0.86% | 3만 |
|---|
| 2026.04.08 | ₩54,897 | ₩55,044 | ₩54,695 | ₩54,964 | +0.12% | 3.8만 |
|---|
| 2026.04.07 | ₩53,344 | ₩53,598 | ₩52,955 | ₩53,598 | +0.48% | 2.3만 |
|---|
| 2026.04.06 | ₩53,303 | ₩53,598 | ₩53,129 | ₩53,585 | +0.53% | 2.6만 |
|---|
| 2026.04.02 | ₩51,977 | ₩53,156 | ₩51,763 | ₩53,129 | +2.22% | 2.2만 |
|---|
| 2026.04.01 | ₩52,928 | ₩53,370 | ₩52,660 | ₩52,928 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩52,138 | ₩53,745 | ₩52,138 | ₩53,277 | +2.18% | 2.8만 |
|---|
| 2026.03.30 | ₩53,116 | ₩53,116 | ₩51,482 | ₩51,710 | -2.65% | 1.5만 |
|---|
| 2026.03.27 | ₩53,303 | ₩53,303 | ₩52,232 | ₩52,366 | -1.76% | 1.3만 |
|---|
| 2026.03.26 | ₩53,571 | ₩54,241 | ₩53,263 | ₩53,290 | -0.52% | 2.6만 |
|---|
| 2026.03.25 | ₩54,201 | ₩54,328 | ₩54,033 | ₩54,187 | -0.02% | 1.9만 |
|---|
| 2026.03.24 | ₩52,995 | ₩53,785 | ₩52,848 | ₩53,531 | +1.01% | 1.9만 |
|---|
| 2026.03.23 | ₩52,995 | ₩53,732 | ₩52,982 | ₩53,277 | +0.53% | 1.9만 |
|---|
| 2026.03.20 | ₩53,035 | ₩53,035 | ₩51,790 | ₩52,098 | -1.77% | 1.1만 |
|---|
| 2026.03.19 | ₩52,285 | ₩53,156 | ₩52,152 | ₩53,129 | +1.61% | 1.5만 |
|---|
| 2026.03.18 | ₩53,169 | ₩53,464 | ₩52,727 | ₩52,727 | -0.83% | 1.9만 |
|---|
| 2026.03.17 | ₩53,558 | ₩53,933 | ₩53,531 | ₩53,665 | +0.20% | 1.8만 |
|---|
| 2026.03.16 | ₩53,518 | ₩53,866 | ₩53,252 | ₩53,301 | -0.41% | 2.3만 |
|---|
| 2026.03.13 | ₩53,076 | ₩53,665 | ₩52,567 | ₩52,701 | -0.71% | 2.8만 |
|---|
| 2026.03.12 | ₩53,652 | ₩53,652 | ₩52,768 | ₩52,902 | -1.40% | 2.4만 |
|---|
| 2026.03.11 | ₩54,147 | ₩54,241 | ₩53,625 | ₩54,013 | -0.25% | 1.5만 |
|---|
| 2026.03.10 | ₩53,913 | ₩54,495 | ₩53,913 | ₩54,120 | +0.39% | 2.6만 |
|---|
| 2026.03.09 | ₩52,553 | ₩54,000 | ₩51,951 | ₩53,946 | +2.65% | 3.3만 |
|---|
| 2026.03.06 | ₩53,799 | ₩53,799 | ₩53,129 | ₩53,290 | -0.95% | 3.4만 |
|---|
| 2026.03.05 | ₩54,977 | ₩55,332 | ₩54,012 | ₩54,509 | -0.85% | 1.8만 |
|---|
| 2026.03.04 | ₩55,312 | ₩55,781 | ₩54,904 | ₩55,553 | +0.44% | 3.2만 |
|---|
| 2026.03.03 | ₩55,473 | ₩55,473 | ₩53,652 | ₩54,991 | -0.87% | 3.7만 |
|---|
| 2026.03.02 | ₩55,018 | ₩56,022 | ₩54,991 | ₩55,969 | +1.73% | 3.3만 |
|---|
| 2026.02.27 | ₩56,384 | ₩56,384 | ₩55,580 | ₩55,982 | -0.71% | 3.4만 |
|---|
| 2026.02.26 | ₩56,504 | ₩57,227 | ₩56,116 | ₩57,227 | +1.28% | 2.8만 |
|---|
| 2026.02.25 | ₩56,518 | ₩56,705 | ₩56,196 | ₩56,585 | +0.12% | 3.5만 |
|---|
| 2026.02.24 | ₩55,607 | ₩56,344 | ₩55,580 | ₩56,303 | +1.25% | 4.9만 |
|---|
| 2026.02.23 | ₩56,464 | ₩56,464 | ₩55,085 | ₩55,687 | -1.38% | 2.5만 |
|---|
| 2026.02.20 | ₩56,022 | ₩56,919 | ₩56,022 | ₩56,571 | +0.98% | 3.8만 |
|---|
| 2026.02.19 | ₩56,303 | ₩56,571 | ₩56,062 | ₩56,571 | +0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩56,183 | ₩57,080 | ₩56,066 | ₩56,424 | +0.43% | 3.9만 |
|---|
| 2026.02.17 | ₩56,035 | ₩56,370 | ₩55,460 | ₩56,183 | +0.26% | 3.1만 |
|---|
| 2026.02.13 | ₩55,446 | ₩56,558 | ₩55,312 | ₩56,022 | +1.04% | 3.9만 |
|---|
| 2026.02.12 | ₩57,214 | ₩57,214 | ₩55,206 | ₩55,446 | -3.09% | 6.3만 |
|---|
| 2026.02.11 | ₩57,335 | ₩57,335 | ₩55,928 | ₩56,571 | -1.33% | 3만 |
|---|
| 2026.02.10 | ₩57,147 | ₩57,306 | ₩56,757 | ₩56,812 | -0.59% | 3.8만 |
|---|
| 2026.02.09 | ₩56,585 | ₩57,120 | ₩56,317 | ₩56,960 | +0.66% | 3.8만 |
|---|
| 2026.02.06 | ₩55,460 | ₩56,598 | ₩55,460 | ₩56,303 | +1.52% | 5.1만 |
|---|
| 2026.02.05 | ₩55,580 | ₩56,049 | ₩54,817 | ₩54,884 | -1.25% | 3만 |
|---|
| 2026.02.04 | ₩56,852 | ₩56,852 | ₩55,192 | ₩55,808 | -1.84% | 5.6만 |
|---|
| 2026.02.03 | ₩56,531 | ₩56,810 | ₩55,406 | ₩56,330 | -0.36% | 7.3만 |
|---|
| 2026.02.02 | ₩55,674 | ₩56,491 | ₩55,567 | ₩56,196 | +0.94% | 3.9만 |
|---|
| 2026.01.30 | ₩56,297 | ₩56,665 | ₩55,647 | ₩55,915 | -0.68% | 7.2만 |
|---|
| 2026.01.29 | ₩56,772 | ₩56,973 | ₩56,009 | ₩56,652 | -0.21% | 3.1만 |
|---|
| 2026.01.28 | ₩57,160 | ₩57,227 | ₩56,609 | ₩56,759 | -0.70% | 2.3만 |
|---|
| 2026.01.27 | ₩56,665 | ₩56,960 | ₩56,491 | ₩56,879 | +0.38% | 5.1만 |
|---|
| 2026.01.26 | ₩57,067 | ₩57,482 | ₩56,678 | ₩56,839 | -0.40% | 6.6만 |
|---|
| 2026.01.23 | ₩57,951 | ₩58,044 | ₩56,933 | ₩57,040 | -1.57% | 6.4만 |
|---|
| 2026.01.22 | ₩58,071 | ₩58,312 | ₩57,897 | ₩58,125 | +0.09% | 8.4만 |
|---|
| 2026.01.21 | ₩56,919 | ₩57,683 | ₩56,585 | ₩57,643 | +1.27% | 25.8만 |
|---|
| 2026.01.20 | ₩56,183 | ₩56,937 | ₩56,183 | ₩56,518 | +0.60% | 3.2만 |
|---|
| 2026.01.16 | ₩57,361 | ₩57,509 | ₩56,970 | ₩57,201 | -0.28% | 1.9만 |
|---|
| 2026.01.15 | ₩57,254 | ₩57,415 | ₩56,625 | ₩57,361 | +0.19% | 4.2만 |
|---|
| 2026.01.14 | ₩56,143 | ₩56,625 | ₩56,042 | ₩56,625 | +0.86% | 2.2만 |
|---|
| 2026.01.13 | ₩55,714 | ₩56,374 | ₩55,714 | ₩56,102 | +0.70% | 2만 |
|---|
| 2026.01.12 | ₩55,588 | ₩56,223 | ₩55,588 | ₩56,116 | +0.95% | 2.6만 |
|---|
| 2026.01.09 | ₩56,089 | ₩56,424 | ₩55,674 | ₩55,982 | -0.19% | 4.6만 |
|---|
| 2026.01.08 | ₩54,777 | ₩55,580 | ₩54,777 | ₩55,527 | +1.37% | 3만 |
|---|
| 2026.01.07 | ₩55,018 | ₩55,192 | ₩54,597 | ₩54,830 | -0.34% | 2.7만 |
|---|
| 2026.01.06 | ₩54,736 | ₩55,058 | ₩53,852 | ₩55,058 | +0.59% | 4.1만 |
|---|
| 2026.01.05 | ₩53,879 | ₩54,910 | ₩53,879 | ₩54,844 | +1.79% | 4.9만 |
|---|
| 2026.01.02 | ₩53,303 | ₩53,705 | ₩53,156 | ₩53,705 | +0.75% | 1.2만 |
|---|
| 2025.12.31 | ₩53,518 | ₩53,879 | ₩53,169 | ₩53,169 | -0.65% | 1.7만 |
|---|
| 2025.12.30 | ₩54,053 | ₩54,053 | ₩53,571 | ₩53,585 | -0.87% | 3.5만 |
|---|
| 2025.12.29 | ₩54,000 | ₩54,308 | ₩53,759 | ₩53,839 | -0.30% | 6.3만 |
|---|
| 2025.12.26 | ₩54,455 | ₩54,830 | ₩54,013 | ₩54,455 | 0.00% | 5.7만 |
|---|
| 2025.12.24 | ₩54,361 | ₩54,549 | ₩54,248 | ₩54,455 | +0.17% | 1.4만 |
|---|
| 2025.12.23 | ₩54,656 | ₩54,924 | ₩54,602 | ₩54,736 | +0.15% | 2.8만 |
|---|
| 2025.12.22 | ₩54,910 | ₩55,326 | ₩54,910 | ₩55,085 | +0.32% | 3.3만 |
|---|
| 2025.12.19 | ₩54,221 | ₩54,589 | ₩54,221 | ₩54,535 | +0.58% | 1.4만 |
|---|
| 2025.12.18 | ₩54,375 | ₩54,428 | ₩53,906 | ₩54,000 | -0.69% | 1.6만 |
|---|
| 2025.12.17 | ₩54,495 | ₩54,696 | ₩53,571 | ₩53,652 | -1.55% | 3만 |
|---|
| 2025.12.16 | ₩54,040 | ₩54,576 | ₩53,949 | ₩54,080 | +0.07% | 3.6만 |
|---|
| 2025.12.15 | ₩54,977 | ₩55,098 | ₩54,388 | ₩54,402 | -1.05% | 3.2만 |
|---|
| 2025.12.12 | ₩55,607 | ₩55,835 | ₩54,910 | ₩55,486 | -0.22% | 4만 |
|---|
| 2025.12.11 | ₩57,589 | ₩57,589 | ₩55,046 | ₩55,674 | -3.33% | 4만 |
|---|
| 2025.12.10 | ₩54,348 | ₩55,808 | ₩54,174 | ₩55,500 | +2.12% | 31.6만 |
|---|
| 2025.12.09 | ₩54,309 | ₩54,589 | ₩54,305 | ₩54,308 | -0.00% | 1.7만 |
|---|
| 2025.12.08 | ₩54,549 | ₩54,549 | ₩53,852 | ₩54,174 | -0.69% | 3.8만 |
|---|
| 2025.12.05 | ₩54,710 | ₩54,710 | ₩54,120 | ₩54,201 | -0.93% | 2.9만 |
|---|
| 2025.12.04 | ₩54,080 | ₩54,562 | ₩53,852 | ₩54,388 | +0.57% | 1.1만 |
|---|
| 2025.12.03 | ₩53,143 | ₩53,973 | ₩53,143 | ₩53,973 | +1.56% | 2.3만 |
|---|
| 2025.12.02 | ₩53,035 | ₩53,370 | ₩52,946 | ₩52,946 | -0.17% | 1만 |
|---|
| 2025.12.01 | ₩53,263 | ₩53,477 | ₩53,062 | ₩53,069 | -0.36% | 1만 |
|---|
| 2025.11.28 | ₩53,638 | ₩53,946 | ₩53,638 | ₩53,879 | +0.45% | 4.6천 |
|---|
| 2025.11.26 | ₩53,491 | ₩53,946 | ₩53,357 | ₩53,579 | +0.17% | 1.8만 |
|---|
| 2025.11.25 | ₩52,352 | ₩53,106 | ₩52,299 | ₩53,106 | +1.44% | 5.2천 |
|---|
| 2025.11.24 | ₩51,281 | ₩52,082 | ₩51,281 | ₩52,046 | +1.49% | 5.2천 |
|---|
| 2025.11.21 | ₩49,808 | ₩51,254 | ₩49,808 | ₩51,047 | +2.49% | 8.4천 |
|---|
| 2025.11.20 | ₩51,080 | ₩51,535 | ₩49,670 | ₩49,670 | -2.76% | 1.3만 |
|---|
| 2025.11.19 | ₩50,744 | ₩51,160 | ₩50,317 | ₩50,491 | -0.50% | 1.6만 |
|---|
| 2025.11.18 | ₩50,196 | ₩50,867 | ₩50,164 | ₩50,678 | +0.96% | 1만 |
|---|
| 2025.11.17 | ₩51,229 | ₩51,415 | ₩50,317 | ₩50,401 | -1.62% | 2.6만 |
|---|
| 2025.11.14 | ₩50,745 | ₩51,736 | ₩50,357 | ₩51,377 | +1.25% | 3만 |
|---|
| 2025.11.13 | ₩54,874 | ₩54,874 | ₩51,281 | ₩51,361 | -6.40% | 2.4만 |
|---|
| 2025.11.12 | ₩53,171 | ₩53,183 | ₩52,741 | ₩52,888 | -0.53% | 8.7천 |
|---|
| 2025.11.11 | ₩52,915 | ₩53,034 | ₩52,620 | ₩52,947 | +0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩53,196 | ₩53,196 | ₩52,406 | ₩52,910 | -0.54% | 2.1만 |
|---|
| 2025.11.07 | ₩51,723 | ₩52,152 | ₩51,147 | ₩52,152 | +0.83% | 1.3만 |
|---|
| 2025.11.06 | ₩52,620 | ₩52,727 | ₩51,947 | ₩51,947 | -1.28% | 2만 |
|---|
| 2025.11.05 | ₩52,393 | ₩53,074 | ₩52,252 | ₩52,927 | +1.02% | 1.6만 |
|---|
| 2025.11.04 | ₩52,419 | ₩52,840 | ₩52,031 | ₩52,178 | -0.46% | 1.4만 |
|---|
| 2025.11.03 | ₩53,317 | ₩53,317 | ₩52,523 | ₩53,046 | -0.51% | 3.4만 |
|---|
| 2025.10.31 | ₩53,236 | ₩53,678 | ₩52,861 | ₩53,410 | +0.33% | 1.3만 |
|---|
| 2025.10.30 | ₩53,263 | ₩53,826 | ₩53,129 | ₩53,129 | -0.25% | 2.3만 |
|---|
| 2025.10.29 | ₩53,799 | ₩54,348 | ₩53,290 | ₩53,447 | -0.65% | 1.9만 |
|---|
| 2025.10.28 | ₩54,428 | ₩54,428 | ₩53,919 | ₩53,986 | -0.81% | 2만 |
|---|
| 2025.10.27 | ₩54,464 | ₩54,629 | ₩54,174 | ₩54,268 | -0.36% | 2만 |
|---|
| 2025.10.24 | ₩54,000 | ₩54,388 | ₩54,000 | ₩54,116 | +0.22% | 2.7만 |
|---|
| 2025.10.23 | ₩53,410 | ₩53,491 | ₩52,855 | ₩53,356 | -0.10% | 3.3만 |
|---|
| 2025.10.22 | ₩53,464 | ₩53,464 | ₩52,239 | ₩52,768 | -1.30% | 1.8만 |
|---|
| 2025.10.21 | ₩53,598 | ₩53,905 | ₩53,263 | ₩53,759 | +0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩53,397 | ₩53,986 | ₩53,211 | ₩53,933 | +1.00% | 3.7만 |
|---|
| 2025.10.17 | ₩52,861 | ₩53,116 | ₩52,486 | ₩52,812 | -0.09% | 1.4만 |
|---|
| 2025.10.16 | ₩54,562 | ₩54,562 | ₩53,089 | ₩53,317 | -2.28% | 1.4만 |
|---|
| 2025.10.15 | ₩54,281 | ₩54,710 | ₩53,611 | ₩54,248 | -0.06% | 2.2만 |
|---|
| 2025.10.14 | ₩52,540 | ₩54,080 | ₩52,306 | ₩53,745 | +2.29% | 7.8천 |
|---|
| 2025.10.13 | ₩52,527 | ₩53,210 | ₩52,352 | ₩53,196 | +1.27% | 1.3만 |
|---|
| 2025.10.10 | ₩53,102 | ₩53,384 | ₩51,469 | ₩51,469 | -3.08% | 2.6만 |
|---|