시장 데이터를 불러오는 중
전체 종목
Inspire 100 ETF 과거 주가
Inspire 100 ETF · BIBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inspire 100 ETF · BIBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,103 | ₩74,425 | ₩73,849 | ₩74,318 | +0.29% | 5.6만 |
| 2026.10.08 | ₩73,580 | ₩74,090 | ₩73,275 | ₩73,701 | +0.16% | 5.4만 |
| 2026.10.07 | ₩74,532 | ₩74,553 | ₩73,554 | ₩73,929 | -0.81% | 6만 |
| 2026.10.06 | ₩74,880 | ₩75,376 | ₩74,880 | ₩75,215 | +0.45% | 5.3만 |
| 2026.10.05 | ₩74,157 | ₩74,761 | ₩73,625 | ₩74,666 | +0.69% | 3만 |
| 2026.10.02 | ₩73,996 | ₩74,425 | ₩73,942 | ₩74,210 | +0.29% | 16.7만 |
| 2026.10.01 | ₩72,575 | ₩73,353 | ₩72,135 | ₩73,219 | +0.89% | 5.8만 |
| 2026.09.30 | ₩73,272 | ₩73,272 | ₩72,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,441 |
| -1.13% |
| 26.8만 |
| 2026.09.29 | ₩73,259 | ₩73,286 | ₩72,629 | ₩73,152 | -0.15% | 5.1만 |
|---|
| 2026.09.28 | ₩73,058 | ₩73,326 | ₩72,549 | ₩73,111 | +0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩73,299 | ₩73,523 | ₩73,152 | ₩73,312 | +0.02% | 1.1만 |
|---|
| 2026.09.24 | ₩72,910 | ₩73,402 | ₩72,897 | ₩73,192 | +0.39% | 1.9만 |
|---|
| 2026.09.23 | ₩73,513 | ₩73,552 | ₩73,152 | ₩73,152 | -0.49% | 6.5만 |
|---|
| 2026.09.22 | ₩73,326 | ₩73,728 | ₩73,232 | ₩73,688 | +0.49% | 2만 |
|---|
| 2026.09.21 | ₩73,111 | ₩73,487 | ₩72,683 | ₩73,339 | +0.31% | 3.3만 |
|---|
| 2026.09.18 | ₩72,361 | ₩72,503 | ₩72,187 | ₩72,503 | +0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩72,790 | ₩72,790 | ₩72,330 | ₩72,388 | -0.55% | 1.3만 |
|---|
| 2026.09.16 | ₩72,495 | ₩72,575 | ₩71,088 | ₩71,684 | -1.12% | 2.2만 |
|---|
| 2026.09.15 | ₩72,441 | ₩72,441 | ₩71,892 | ₩72,160 | -0.39% | 3.2만 |
|---|
| 2026.09.14 | ₩72,374 | ₩72,515 | ₩72,053 | ₩72,160 | -0.30% | 2.3만 |
|---|
| 2026.09.11 | ₩73,299 | ₩73,696 | ₩73,299 | ₩73,621 | +0.44% | 3.4만 |
|---|
| 2026.09.10 | ₩72,870 | ₩72,977 | ₩72,455 | ₩72,535 | -0.46% | 5.1만 |
|---|
| 2026.09.09 | ₩74,036 | ₩74,311 | ₩73,433 | ₩73,487 | -0.74% | 2.6만 |
|---|
| 2026.09.08 | ₩74,425 | ₩74,620 | ₩74,197 | ₩74,264 | -0.22% | 7.6만 |
|---|
| 2026.09.04 | ₩73,755 | ₩74,264 | ₩73,755 | ₩74,117 | +0.49% | 2.9만 |
|---|
| 2026.09.03 | ₩73,433 | ₩73,791 | ₩72,937 | ₩73,775 | +0.47% | 2.1만 |
|---|
| 2026.09.02 | ₩73,232 | ₩73,232 | ₩72,680 | ₩73,138 | -0.13% | 3.2만 |
|---|
| 2026.09.01 | ₩74,009 | ₩74,009 | ₩72,999 | ₩73,152 | -1.16% | 2.2만 |
|---|
| 2026.08.31 | ₩74,130 | ₩74,490 | ₩73,942 | ₩74,425 | +0.40% | 5만 |
|---|
| 2026.08.28 | ₩75,577 | ₩75,658 | ₩74,210 | ₩74,304 | -1.68% | 2.4만 |
|---|
| 2026.08.27 | ₩75,604 | ₩75,604 | ₩75,229 | ₩75,497 | -0.14% | 2.4만 |
|---|
| 2026.08.26 | ₩74,532 | ₩75,483 | ₩74,398 | ₩75,483 | +1.28% | 1.6만 |
|---|
| 2026.08.25 | ₩74,921 | ₩74,921 | ₩74,358 | ₩74,720 | -0.27% | 2.3만 |
|---|
| 2026.08.24 | ₩74,626 | ₩74,626 | ₩73,969 | ₩74,385 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩74,746 | ₩74,947 | ₩74,371 | ₩74,867 | +0.16% | 4.3만 |
|---|
| 2026.08.20 | ₩74,277 | ₩74,859 | ₩74,210 | ₩74,385 | +0.14% | 2.6만 |
|---|
| 2026.08.19 | ₩75,738 | ₩75,738 | ₩74,425 | ₩74,425 | -1.73% | 3만 |
|---|
| 2026.08.18 | ₩76,261 | ₩76,261 | ₩75,122 | ₩75,162 | -1.44% | 3.5만 |
|---|
| 2026.08.17 | ₩76,636 | ₩77,118 | ₩76,502 | ₩76,971 | +0.44% | 6.5만 |
|---|
| 2026.08.14 | ₩76,703 | ₩76,770 | ₩76,468 | ₩76,582 | -0.16% | 2.7만 |
|---|
| 2026.08.13 | ₩76,783 | ₩77,015 | ₩76,630 | ₩76,636 | -0.19% | 2.1만 |
|---|
| 2026.08.12 | ₩76,609 | ₩76,890 | ₩76,328 | ₩76,622 | +0.02% | 4.2만 |
|---|
| 2026.08.11 | ₩75,725 | ₩76,252 | ₩75,578 | ₩75,644 | -0.11% | 5.6만 |
|---|
| 2026.08.10 | ₩75,684 | ₩75,842 | ₩75,256 | ₩75,323 | -0.48% | 3만 |
|---|
| 2026.08.07 | ₩75,604 | ₩75,896 | ₩75,068 | ₩75,349 | -0.34% | 4.1만 |
|---|
| 2026.08.06 | ₩75,282 | ₩75,718 | ₩74,947 | ₩75,148 | -0.18% | 7만 |
|---|
| 2026.08.05 | ₩75,939 | ₩76,006 | ₩75,256 | ₩75,269 | -0.88% | 4.8만 |
|---|
| 2026.08.04 | ₩74,974 | ₩75,651 | ₩74,371 | ₩75,403 | +0.57% | 3만 |
|---|
| 2026.08.03 | ₩72,763 | ₩73,674 | ₩72,435 | ₩73,607 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩73,473 | ₩73,708 | ₩72,388 | ₩72,991 | -0.66% | 3만 |
|---|
| 2026.07.30 | ₩72,455 | ₩72,616 | ₩71,865 | ₩72,415 | -0.06% | 2.5만 |
|---|
| 2026.07.29 | ₩73,044 | ₩73,272 | ₩71,302 | ₩71,302 | -2.38% | 5.6만 |
|---|
| 2026.07.28 | ₩73,688 | ₩73,688 | ₩72,776 | ₩73,393 | -0.40% | 3.1만 |
|---|
| 2026.07.27 | ₩74,894 | ₩74,974 | ₩73,187 | ₩74,090 | -1.07% | 16.4만 |
|---|
| 2026.07.24 | ₩74,693 | ₩75,122 | ₩74,264 | ₩74,532 | -0.22% | 3.2만 |
|---|
| 2026.07.23 | ₩73,996 | ₩74,961 | ₩73,996 | ₩74,612 | +0.83% | 1.9만 |
|---|
| 2026.07.22 | ₩73,929 | ₩74,586 | ₩73,929 | ₩74,398 | +0.63% | 2.6만 |
|---|
| 2026.07.21 | ₩74,103 | ₩74,512 | ₩73,768 | ₩74,331 | +0.31% | 2.9만 |
|---|
| 2026.07.20 | ₩73,942 | ₩74,117 | ₩73,177 | ₩73,272 | -0.91% | 4.2만 |
|---|
| 2026.07.17 | ₩73,018 | ₩74,044 | ₩72,743 | ₩73,580 | +0.77% | 3.2만 |
|---|
| 2026.07.16 | ₩73,835 | ₩74,331 | ₩73,601 | ₩73,996 | +0.22% | 2.9만 |
|---|
| 2026.07.15 | ₩75,698 | ₩75,698 | ₩73,480 | ₩74,318 | -1.82% | 2.6만 |
|---|
| 2026.07.14 | ₩75,738 | ₩75,950 | ₩75,148 | ₩75,256 | -0.64% | 4.3만 |
|---|
| 2026.07.13 | ₩75,014 | ₩75,550 | ₩74,693 | ₩74,894 | -0.16% | 3.8만 |
|---|
| 2026.07.10 | ₩75,403 | ₩75,577 | ₩74,854 | ₩75,470 | +0.09% | 8.4만 |
|---|
| 2026.07.09 | ₩75,792 | ₩76,140 | ₩75,309 | ₩75,340 | -0.60% | 6.4만 |
|---|
| 2026.07.08 | ₩73,956 | ₩74,572 | ₩73,728 | ₩74,545 | +0.80% | 15.8만 |
|---|
| 2026.07.07 | ₩74,894 | ₩74,894 | ₩73,587 | ₩74,425 | -0.63% | 4.9만 |
|---|
| 2026.07.06 | ₩75,215 | ₩76,033 | ₩75,215 | ₩75,497 | +0.37% | 4.1만 |
|---|
| 2026.07.02 | ₩76,274 | ₩76,274 | ₩73,922 | ₩74,720 | -2.04% | 3.9만 |
|---|
| 2026.07.01 | ₩76,555 | ₩77,011 | ₩75,912 | ₩75,966 | -0.77% | 16.7만 |
|---|
| 2026.06.30 | ₩76,314 | ₩77,949 | ₩76,314 | ₩77,560 | +1.63% | 6만 |
|---|
| 2026.06.29 | ₩75,550 | ₩76,368 | ₩74,894 | ₩76,314 | +1.01% | 7.6만 |
|---|
| 2026.06.26 | ₩75,845 | ₩75,845 | ₩75,081 | ₩75,189 | -0.87% | 5.2만 |
|---|
| 2026.06.25 | ₩76,529 | ₩77,038 | ₩76,060 | ₩76,957 | +0.56% | 7.1만 |
|---|
| 2026.06.24 | ₩74,988 | ₩75,698 | ₩74,626 | ₩75,215 | +0.30% | 5.4만 |
|---|
| 2026.06.23 | ₩75,095 | ₩75,457 | ₩74,679 | ₩75,014 | -0.11% | 9.9만 |
|---|
| 2026.06.22 | ₩76,046 | ₩76,890 | ₩76,046 | ₩76,689 | +0.85% | 2.3만 |
|---|
| 2026.06.18 | ₩75,336 | ₩75,584 | ₩75,118 | ₩75,403 | +0.09% | 2.6만 |
|---|
| 2026.06.17 | ₩75,376 | ₩75,725 | ₩74,157 | ₩74,224 | -1.53% | 2.3만 |
|---|
| 2026.06.16 | ₩76,019 | ₩76,247 | ₩75,001 | ₩75,001 | -1.34% | 4.3만 |
|---|
| 2026.06.15 | ₩76,086 | ₩76,287 | ₩75,644 | ₩75,805 | -0.37% | 5.5만 |
|---|
| 2026.06.12 | ₩74,344 | ₩75,189 | ₩74,103 | ₩74,988 | +0.87% | 21.7만 |
|---|
| 2026.06.11 | ₩72,602 | ₩74,210 | ₩72,562 | ₩73,849 | +1.72% | 5.3만 |
|---|
| 2026.06.10 | ₩72,817 | ₩73,714 | ₩71,852 | ₩71,946 | -1.20% | 3.6만 |
|---|
| 2026.06.09 | ₩73,393 | ₩74,197 | ₩71,344 | ₩73,192 | -0.27% | 4.5만 |
|---|
| 2026.06.08 | ₩73,125 | ₩73,433 | ₩72,709 | ₩72,870 | -0.35% | 4.9만 |
|---|
| 2026.06.05 | ₩73,889 | ₩73,889 | ₩72,240 | ₩72,321 | -2.12% | 3.7만 |
|---|
| 2026.06.04 | ₩74,063 | ₩74,874 | ₩73,607 | ₩74,733 | +0.90% | 3.1만 |
|---|
| 2026.06.03 | ₩74,224 | ₩74,894 | ₩74,103 | ₩74,572 | +0.47% | 1.4만 |
|---|
| 2026.06.02 | ₩73,004 | ₩74,344 | ₩73,004 | ₩74,264 | +1.73% | 2.2만 |
|---|
| 2026.06.01 | ₩72,240 | ₩72,960 | ₩72,240 | ₩72,817 | +0.80% | 4.4만 |
|---|
| 2026.05.29 | ₩72,602 | ₩72,923 | ₩72,267 | ₩72,696 | +0.13% | 4.4만 |
|---|
| 2026.05.28 | ₩72,321 | ₩72,884 | ₩71,470 | ₩72,447 | +0.17% | 2.3만 |
|---|
| 2026.05.27 | ₩73,245 | ₩73,245 | ₩72,314 | ₩72,441 | -1.10% | 2.6만 |
|---|
| 2026.05.26 | ₩72,629 | ₩73,259 | ₩72,261 | ₩73,071 | +0.61% | 3.2만 |
|---|
| 2026.05.22 | ₩71,329 | ₩72,039 | ₩71,316 | ₩71,838 | +0.71% | 2.5만 |
|---|
| 2026.05.21 | ₩70,284 | ₩70,950 | ₩70,189 | ₩70,874 | +0.84% | 2.1만 |
|---|
| 2026.05.20 | ₩69,949 | ₩70,619 | ₩69,788 | ₩70,579 | +0.90% | 2.3만 |
|---|
| 2026.05.19 | ₩69,668 | ₩70,029 | ₩69,172 | ₩69,668 | 0.00% | 1.9만 |
|---|
| 2026.05.18 | ₩70,686 | ₩70,686 | ₩69,581 | ₩70,137 | -0.78% | 3.6만 |
|---|
| 2026.05.15 | ₩71,034 | ₩71,034 | ₩70,472 | ₩70,472 | -0.79% | 2.3만 |
|---|
| 2026.05.14 | ₩71,222 | ₩71,852 | ₩71,115 | ₩71,852 | +0.88% | 4.7만 |
|---|
| 2026.05.13 | ₩71,369 | ₩71,412 | ₩70,793 | ₩70,967 | -0.56% | 3.1만 |
|---|
| 2026.05.12 | ₩70,927 | ₩71,168 | ₩70,150 | ₩71,142 | +0.30% | 31만 |
|---|
| 2026.05.11 | ₩70,874 | ₩71,289 | ₩70,874 | ₩71,195 | +0.45% | 3.2만 |
|---|
| 2026.05.08 | ₩71,302 | ₩71,302 | ₩70,699 | ₩70,766 | -0.75% | 1.6만 |
|---|
| 2026.05.07 | ₩71,905 | ₩71,905 | ₩70,472 | ₩70,713 | -1.66% | 8만 |
|---|
| 2026.05.06 | ₩71,410 | ₩71,825 | ₩71,175 | ₩71,798 | +0.54% | 4.8만 |
|---|
| 2026.05.05 | ₩71,088 | ₩71,503 | ₩70,887 | ₩71,168 | +0.11% | 2.9만 |
|---|
| 2026.05.04 | ₩70,967 | ₩71,128 | ₩70,338 | ₩70,565 | -0.57% | 7.8만 |
|---|
| 2026.05.01 | ₩71,463 | ₩71,490 | ₩71,021 | ₩71,021 | -0.62% | 16.7만 |
|---|
| 2026.04.30 | ₩69,976 | ₩71,383 | ₩69,976 | ₩71,343 | +1.95% | 29.8만 |
|---|
| 2026.04.29 | ₩70,230 | ₩70,230 | ₩69,507 | ₩69,735 | -0.71% | 17.4만 |
|---|
| 2026.04.28 | ₩70,351 | ₩70,565 | ₩69,721 | ₩70,029 | -0.46% | 2.7만 |
|---|
| 2026.04.27 | ₩71,168 | ₩71,182 | ₩70,445 | ₩70,900 | -0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩71,155 | ₩71,544 | ₩71,008 | ₩71,276 | +0.17% | 4.8만 |
|---|
| 2026.04.23 | ₩70,405 | ₩71,282 | ₩70,190 | ₩70,927 | +0.74% | 6.2만 |
|---|
| 2026.04.22 | ₩70,673 | ₩70,726 | ₩70,043 | ₩70,244 | -0.61% | 3.2만 |
|---|
| 2026.04.21 | ₩70,699 | ₩71,202 | ₩70,137 | ₩70,391 | -0.44% | 4.4만 |
|---|
| 2026.04.20 | ₩69,989 | ₩70,498 | ₩69,989 | ₩70,472 | +0.69% | 3.3만 |
|---|
| 2026.04.17 | ₩69,453 | ₩70,297 | ₩69,359 | ₩70,020 | +0.82% | 5.7만 |
|---|
| 2026.04.16 | ₩68,395 | ₩68,877 | ₩68,354 | ₩68,877 | +0.71% | 12.3만 |
|---|
| 2026.04.15 | ₩68,488 | ₩68,783 | ₩67,651 | ₩68,261 | -0.33% | 6.8만 |
|---|
| 2026.04.14 | ₩68,368 | ₩68,630 | ₩68,100 | ₩68,569 | +0.29% | 5만 |
|---|
| 2026.04.13 | ₩67,122 | ₩68,140 | ₩67,122 | ₩68,127 | +1.50% | 7.6만 |
|---|
| 2026.04.10 | ₩67,564 | ₩67,644 | ₩67,269 | ₩67,269 | -0.44% | 7.2만 |
|---|
| 2026.04.09 | ₩66,746 | ₩67,524 | ₩66,746 | ₩67,403 | +0.98% | 11.2만 |
|---|
| 2026.04.08 | ₩66,505 | ₩66,947 | ₩66,197 | ₩66,934 | +0.64% | 5.4만 |
|---|
| 2026.04.07 | ₩63,919 | ₩64,522 | ₩63,544 | ₩64,509 | +0.92% | 5.3만 |
|---|
| 2026.04.06 | ₩64,066 | ₩64,267 | ₩63,892 | ₩64,120 | +0.08% | 15.8만 |
|---|
| 2026.04.02 | ₩62,767 | ₩64,428 | ₩62,767 | ₩64,120 | +2.16% | 4.9만 |
|---|
| 2026.04.01 | ₩63,597 | ₩64,281 | ₩63,593 | ₩63,892 | +0.46% | 5.2만 |
|---|
| 2026.03.31 | ₩62,030 | ₩63,249 | ₩61,829 | ₩63,182 | +1.86% | 8.3만 |
|---|
| 2026.03.30 | ₩62,740 | ₩62,740 | ₩60,971 | ₩61,212 | -2.43% | 19.1만 |
|---|
| 2026.03.27 | ₩62,472 | ₩62,882 | ₩61,989 | ₩62,164 | -0.49% | 3만 |
|---|
| 2026.03.26 | ₩63,879 | ₩64,120 | ₩63,035 | ₩63,061 | -1.28% | 2.1만 |
|---|
| 2026.03.25 | ₩64,763 | ₩64,763 | ₩64,227 | ₩64,428 | -0.52% | 2.4만 |
|---|
| 2026.03.24 | ₩63,128 | ₩64,294 | ₩63,115 | ₩63,986 | +1.36% | 6.1만 |
|---|
| 2026.03.23 | ₩63,772 | ₩64,636 | ₩63,611 | ₩63,624 | -0.23% | 4.7만 |
|---|
| 2026.03.20 | ₩63,731 | ₩63,879 | ₩62,164 | ₩62,767 | -1.51% | 6.9만 |
|---|
| 2026.03.19 | ₩63,155 | ₩64,120 | ₩63,155 | ₩64,013 | +1.36% | 5.4만 |
|---|
| 2026.03.18 | ₩64,267 | ₩64,562 | ₩63,865 | ₩63,879 | -0.60% | 4만 |
|---|
| 2026.03.17 | ₩64,602 | ₩64,984 | ₩64,522 | ₩64,549 | -0.08% | 3.2만 |
|---|
| 2026.03.16 | ₩64,133 | ₩64,535 | ₩63,967 | ₩64,227 | +0.15% | 2.8만 |
|---|
| 2026.03.13 | ₩63,932 | ₩64,190 | ₩63,303 | ₩63,477 | -0.71% | 4.3만 |
|---|
| 2026.03.12 | ₩64,080 | ₩64,093 | ₩63,383 | ₩63,383 | -1.09% | 3.9만 |
|---|
| 2026.03.11 | ₩65,085 | ₩65,112 | ₩64,559 | ₩64,750 | -0.51% | 1.8만 |
|---|
| 2026.03.10 | ₩65,192 | ₩65,816 | ₩65,045 | ₩65,219 | +0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩63,504 | ₩65,232 | ₩63,128 | ₩65,192 | +2.66% | 3.4만 |
|---|
| 2026.03.06 | ₩64,696 | ₩64,870 | ₩64,153 | ₩64,206 | -0.76% | 5.5만 |
|---|
| 2026.03.05 | ₩66,050 | ₩66,358 | ₩65,071 | ₩65,929 | -0.18% | 8.2만 |
|---|
| 2026.03.04 | ₩66,371 | ₩66,666 | ₩65,983 | ₩66,505 | +0.20% | 2.6만 |
|---|
| 2026.03.03 | ₩65,607 | ₩66,210 | ₩64,991 | ₩65,889 | +0.43% | 3.3만 |
|---|
| 2026.03.02 | ₩66,411 | ₩67,443 | ₩66,385 | ₩67,122 | +1.07% | 2.8만 |
|---|
| 2026.02.27 | ₩66,733 | ₩67,309 | ₩66,720 | ₩67,309 | +0.86% | 2.7만 |
|---|
| 2026.02.26 | ₩67,658 | ₩67,658 | ₩66,489 | ₩67,483 | -0.26% | 3.2만 |
|---|
| 2026.02.25 | ₩67,524 | ₩67,629 | ₩67,159 | ₩67,483 | -0.06% | 2.6만 |
|---|
| 2026.02.24 | ₩66,706 | ₩67,296 | ₩66,505 | ₩67,242 | +0.80% | 5만 |
|---|
| 2026.02.23 | ₩67,055 | ₩67,122 | ₩66,318 | ₩66,572 | -0.72% | 16.1만 |
|---|
| 2026.02.20 | ₩66,693 | ₩67,497 | ₩66,693 | ₩67,416 | +1.08% | 3.8만 |
|---|
| 2026.02.19 | ₩66,760 | ₩66,988 | ₩66,465 | ₩66,934 | +0.26% | 9.9만 |
|---|
| 2026.02.18 | ₩67,162 | ₩67,483 | ₩66,787 | ₩67,068 | -0.14% | 3.9만 |
|---|
| 2026.02.17 | ₩66,907 | ₩67,175 | ₩66,222 | ₩67,135 | +0.34% | 5.8만 |
|---|
| 2026.02.13 | ₩66,425 | ₩67,437 | ₩66,023 | ₩67,229 | +1.21% | 1.8만 |
|---|
| 2026.02.12 | ₩67,711 | ₩67,993 | ₩66,023 | ₩66,197 | -2.24% | 5.7만 |
|---|
| 2026.02.11 | ₩67,403 | ₩67,765 | ₩66,746 | ₩67,510 | +0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩66,505 | ₩66,787 | ₩66,318 | ₩66,552 | +0.07% | 5.4만 |
|---|
| 2026.02.09 | ₩65,621 | ₩66,545 | ₩65,621 | ₩66,398 | +1.18% | 4.8만 |
|---|
| 2026.02.06 | ₩64,482 | ₩65,835 | ₩64,482 | ₩65,741 | +1.95% | 18.8만 |
|---|
| 2026.02.05 | ₩63,705 | ₩63,959 | ₩63,262 | ₩63,651 | -0.08% | 3만 |
|---|
| 2026.02.04 | ₩64,629 | ₩65,031 | ₩63,718 | ₩64,254 | -0.58% | 5.6만 |
|---|
| 2026.02.03 | ₩64,643 | ₩65,554 | ₩63,678 | ₩64,308 | -0.52% | 6.4만 |
|---|
| 2026.02.02 | ₩63,919 | ₩64,629 | ₩63,919 | ₩64,482 | +0.88% | 5.2만 |
|---|
| 2026.01.30 | ₩64,562 | ₩64,991 | ₩63,772 | ₩64,040 | -0.81% | 16.7만 |
|---|
| 2026.01.29 | ₩65,634 | ₩65,634 | ₩64,495 | ₩65,286 | -0.53% | 7.6만 |
|---|
| 2026.01.28 | ₩65,125 | ₩65,346 | ₩64,774 | ₩65,071 | -0.08% | 9만 |
|---|
| 2026.01.27 | ₩64,897 | ₩65,250 | ₩64,728 | ₩65,246 | +0.54% | 3.5만 |
|---|
| 2026.01.26 | ₩64,509 | ₩64,911 | ₩64,509 | ₩64,830 | +0.50% | 2.1만 |
|---|
| 2026.01.23 | ₩64,710 | ₩64,710 | ₩64,160 | ₩64,334 | -0.58% | 1.7만 |
|---|
| 2026.01.22 | ₩65,138 | ₩65,179 | ₩64,535 | ₩64,535 | -0.93% | 3.2만 |
|---|
| 2026.01.21 | ₩63,919 | ₩64,763 | ₩63,825 | ₩64,535 | +0.96% | 6.4만 |
|---|
| 2026.01.20 | ₩63,691 | ₩64,080 | ₩63,329 | ₩63,454 | -0.37% | 4.5만 |
|---|
| 2026.01.16 | ₩64,616 | ₩64,719 | ₩64,261 | ₩64,656 | +0.06% | 4.3만 |
|---|
| 2026.01.15 | ₩64,281 | ₩64,964 | ₩64,281 | ₩64,576 | +0.46% | 5만 |
|---|
| 2026.01.14 | ₩63,544 | ₩63,638 | ₩63,175 | ₩63,638 | +0.15% | 2.5만 |
|---|
| 2026.01.13 | ₩63,504 | ₩63,674 | ₩63,327 | ₩63,584 | +0.13% | 2.7만 |
|---|
| 2026.01.12 | ₩62,686 | ₩63,236 | ₩62,686 | ₩63,155 | +0.75% | 5.4만 |
|---|
| 2026.01.09 | ₩62,284 | ₩62,954 | ₩62,284 | ₩62,753 | +0.75% | 4.7만 |
|---|
| 2026.01.08 | ₩61,869 | ₩62,123 | ₩61,763 | ₩62,070 | +0.32% | 8.9만 |
|---|
| 2026.01.07 | ₩62,941 | ₩62,981 | ₩61,989 | ₩61,989 | -1.51% | 12.6만 |
|---|
| 2026.01.06 | ₩62,324 | ₩63,115 | ₩62,271 | ₩63,065 | +1.19% | 9.4만 |
|---|
| 2026.01.05 | ₩61,909 | ₩62,445 | ₩61,909 | ₩62,271 | +0.58% | 4.4만 |
|---|
| 2026.01.02 | ₩60,904 | ₩61,601 | ₩60,904 | ₩61,601 | +1.14% | 2.1만 |
|---|
| 2025.12.31 | ₩61,145 | ₩61,145 | ₩60,448 | ₩60,475 | -1.10% | 2.8만 |
|---|
| 2025.12.30 | ₩61,346 | ₩61,360 | ₩61,065 | ₩61,070 | -0.45% | 3.8만 |
|---|
| 2025.12.29 | ₩61,239 | ₩61,467 | ₩61,159 | ₩61,306 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩61,386 | ₩61,534 | ₩61,226 | ₩61,534 | +0.24% | 2만 |
|---|
| 2025.12.24 | ₩61,226 | ₩61,400 | ₩61,173 | ₩61,360 | +0.22% | 1.5만 |
|---|
| 2025.12.23 | ₩61,092 | ₩61,212 | ₩61,011 | ₩61,199 | +0.18% | 2.6만 |
|---|
| 2025.12.22 | ₩60,904 | ₩61,199 | ₩60,797 | ₩61,118 | +0.35% | 3.7만 |
|---|
| 2025.12.19 | ₩60,140 | ₩60,730 | ₩60,140 | ₩60,569 | +0.71% | 1.9만 |
|---|
| 2025.12.18 | ₩60,328 | ₩60,475 | ₩59,872 | ₩60,006 | -0.53% | 2.8만 |
|---|
| 2025.12.17 | ₩60,301 | ₩60,373 | ₩59,591 | ₩59,738 | -0.93% | 1.2만 |
|---|
| 2025.12.16 | ₩60,891 | ₩60,931 | ₩60,261 | ₩60,475 | -0.68% | 3.5만 |
|---|
| 2025.12.15 | ₩61,306 | ₩61,306 | ₩60,783 | ₩60,837 | -0.77% | 2.9만 |
|---|
| 2025.12.12 | ₩62,150 | ₩62,150 | ₩60,757 | ₩60,850 | -2.09% | 2.8만 |
|---|
| 2025.12.11 | ₩61,654 | ₩62,164 | ₩61,433 | ₩62,164 | +0.83% | 5.9만 |
|---|
| 2025.12.10 | ₩60,971 | ₩61,762 | ₩60,944 | ₩61,601 | +1.03% | 2.2만 |
|---|
| 2025.12.09 | ₩61,038 | ₩61,226 | ₩60,824 | ₩60,850 | -0.31% | 1.5만 |
|---|
| 2025.12.08 | ₩61,601 | ₩61,601 | ₩61,065 | ₩61,159 | -0.72% | 2.7만 |
|---|
| 2025.12.05 | ₩61,480 | ₩61,681 | ₩61,360 | ₩61,427 | -0.09% | 5.4만 |
|---|
| 2025.12.04 | ₩61,078 | ₩61,432 | ₩61,078 | ₩61,319 | +0.39% | 2.5만 |
|---|
| 2025.12.03 | ₩60,676 | ₩61,132 | ₩60,489 | ₩61,132 | +0.75% | 2.3만 |
|---|
| 2025.12.02 | ₩60,757 | ₩60,877 | ₩60,438 | ₩60,623 | -0.22% | 2.5만 |
|---|
| 2025.12.01 | ₩60,529 | ₩60,891 | ₩60,426 | ₩60,489 | -0.07% | 1.7만 |
|---|
| 2025.11.28 | ₩60,569 | ₩61,034 | ₩60,569 | ₩60,971 | +0.66% | 8.3천 |
|---|
| 2025.11.26 | ₩60,127 | ₩60,743 | ₩60,127 | ₩60,515 | +0.65% | 2.5만 |
|---|
| 2025.11.25 | ₩59,430 | ₩60,140 | ₩59,321 | ₩60,073 | +1.08% | 16.2만 |
|---|
| 2025.11.24 | ₩58,974 | ₩59,510 | ₩58,827 | ₩59,390 | +0.70% | 1.3만 |
|---|
| 2025.11.21 | ₩58,170 | ₩59,021 | ₩57,902 | ₩58,706 | +0.92% | 3.9만 |
|---|
| 2025.11.20 | ₩59,765 | ₩59,939 | ₩57,937 | ₩57,937 | -3.06% | 3.5만 |
|---|
| 2025.11.19 | ₩58,720 | ₩59,111 | ₩58,679 | ₩58,921 | +0.34% | 1.5만 |
|---|
| 2025.11.18 | ₩58,586 | ₩58,988 | ₩58,291 | ₩58,679 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩59,483 | ₩59,624 | ₩58,532 | ₩58,744 | -1.24% | 3.5만 |
|---|
| 2025.11.14 | ₩58,988 | ₩59,994 | ₩58,867 | ₩59,457 | +0.80% | 16만 |
|---|
| 2025.11.13 | ₩60,556 | ₩60,556 | ₩59,483 | ₩59,483 | -1.77% | 1.2만 |
|---|
| 2025.11.12 | ₩60,958 | ₩61,112 | ₩60,757 | ₩60,763 | -0.32% | 1.7만 |
|---|
| 2025.11.11 | ₩60,649 | ₩60,911 | ₩60,502 | ₩60,771 | +0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩60,783 | ₩60,877 | ₩60,207 | ₩60,676 | -0.18% | 3만 |
|---|
| 2025.11.07 | ₩59,684 | ₩60,238 | ₩59,412 | ₩60,238 | +0.93% | 13.7만 |
|---|
| 2025.11.06 | ₩60,355 | ₩60,515 | ₩59,738 | ₩59,979 | -0.62% | 5.1만 |
|---|
| 2025.11.05 | ₩59,885 | ₩60,703 | ₩59,885 | ₩60,462 | +0.96% | 3.3만 |
|---|
| 2025.11.04 | ₩60,207 | ₩60,314 | ₩59,845 | ₩60,100 | -0.18% | 4만 |
|---|
| 2025.11.03 | ₩60,850 | ₩60,850 | ₩60,140 | ₩60,850 | 0.00% | 4만 |
|---|
| 2025.10.31 | ₩60,448 | ₩60,931 | ₩60,368 | ₩60,730 | +0.47% | 3.9만 |
|---|
| 2025.10.30 | ₩60,582 | ₩61,159 | ₩60,422 | ₩60,422 | -0.27% | 16.4만 |
|---|
| 2025.10.29 | ₩60,891 | ₩61,413 | ₩60,723 | ₩60,824 | -0.11% | 5.7만 |
|---|
| 2025.10.28 | ₩61,252 | ₩61,252 | ₩60,770 | ₩60,774 | -0.78% | 1.9만 |
|---|
| 2025.10.27 | ₩61,319 | ₩61,319 | ₩61,051 | ₩61,293 | -0.04% | 1.9만 |
|---|
| 2025.10.24 | ₩61,118 | ₩61,118 | ₩60,880 | ₩60,880 | -0.39% | 3.1만 |
|---|
| 2025.10.23 | ₩60,100 | ₩60,703 | ₩60,046 | ₩60,582 | +0.80% | 1.4만 |
|---|
| 2025.10.22 | ₩60,569 | ₩60,569 | ₩59,684 | ₩59,859 | -1.17% | 3.2만 |
|---|
| 2025.10.21 | ₩60,113 | ₩60,515 | ₩59,952 | ₩60,399 | +0.47% | 6만 |
|---|
| 2025.10.20 | ₩59,952 | ₩60,328 | ₩59,952 | ₩60,328 | +0.63% | 3.6만 |
|---|
| 2025.10.17 | ₩59,510 | ₩59,591 | ₩59,162 | ₩59,490 | -0.03% | 2.3만 |
|---|
| 2025.10.16 | ₩60,153 | ₩60,153 | ₩59,383 | ₩59,631 | -0.87% | 1.5만 |
|---|
| 2025.10.15 | ₩59,778 | ₩60,019 | ₩59,256 | ₩59,912 | +0.22% | 3.4만 |
|---|
| 2025.10.14 | ₩58,452 | ₩59,664 | ₩58,452 | ₩59,376 | +1.58% | 2.5만 |
|---|
| 2025.10.13 | ₩59,242 | ₩59,349 | ₩58,988 | ₩59,162 | -0.14% | 2.5만 |
|---|
| 2025.10.10 | ₩60,234 | ₩60,301 | ₩58,387 | ₩58,387 | -3.07% | 2.8만 |
|---|