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 | ₩73,874 | ₩74,195 | ₩73,620 | ₩74,088 | +0.29% | 5.6만 |
| 2026.10.08 | ₩73,353 | ₩73,861 | ₩73,049 | ₩73,473 | +0.16% | 5.4만 |
| 2026.10.07 | ₩74,302 | ₩74,323 | ₩73,326 | ₩73,700 | -0.81% | 6만 |
| 2026.10.06 | ₩74,649 | ₩75,143 | ₩74,649 | ₩74,983 | +0.45% | 5.3만 |
| 2026.10.05 | ₩73,928 | ₩74,530 | ₩73,397 | ₩74,435 | +0.69% | 3만 |
| 2026.10.02 | ₩73,767 | ₩74,195 | ₩73,714 | ₩73,981 | +0.29% | 16.7만 |
| 2026.10.01 | ₩72,351 | ₩73,126 | ₩71,912 | ₩72,992 | +0.89% | 5.8만 |
| 2026.09.30 | ₩73,046 | ₩73,046 | ₩72,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,218 |
| -1.13% |
| 26.8만 |
| 2026.09.29 | ₩73,033 | ₩73,059 | ₩72,405 | ₩72,926 | -0.15% | 5.1만 |
|---|
| 2026.09.28 | ₩72,832 | ₩73,099 | ₩72,325 | ₩72,886 | +0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩73,073 | ₩73,296 | ₩72,926 | ₩73,086 | +0.02% | 1.1만 |
|---|
| 2026.09.24 | ₩72,685 | ₩73,175 | ₩72,672 | ₩72,966 | +0.39% | 1.9만 |
|---|
| 2026.09.23 | ₩73,286 | ₩73,325 | ₩72,926 | ₩72,926 | -0.49% | 6.5만 |
|---|
| 2026.09.22 | ₩73,099 | ₩73,500 | ₩73,006 | ₩73,460 | +0.49% | 2만 |
|---|
| 2026.09.21 | ₩72,886 | ₩73,260 | ₩72,458 | ₩73,113 | +0.31% | 3.3만 |
|---|
| 2026.09.18 | ₩72,138 | ₩72,279 | ₩71,964 | ₩72,279 | +0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩72,565 | ₩72,565 | ₩72,107 | ₩72,164 | -0.55% | 1.3만 |
|---|
| 2026.09.16 | ₩72,271 | ₩72,351 | ₩70,868 | ₩71,463 | -1.12% | 2.2만 |
|---|
| 2026.09.15 | ₩72,218 | ₩72,218 | ₩71,670 | ₩71,937 | -0.39% | 3.2만 |
|---|
| 2026.09.14 | ₩72,151 | ₩72,291 | ₩71,830 | ₩71,937 | -0.30% | 2.3만 |
|---|
| 2026.09.11 | ₩73,073 | ₩73,468 | ₩73,073 | ₩73,393 | +0.44% | 3.4만 |
|---|
| 2026.09.10 | ₩72,645 | ₩72,752 | ₩72,231 | ₩72,311 | -0.46% | 5.1만 |
|---|
| 2026.09.09 | ₩73,807 | ₩74,081 | ₩73,206 | ₩73,260 | -0.74% | 2.6만 |
|---|
| 2026.09.08 | ₩74,195 | ₩74,390 | ₩73,968 | ₩74,034 | -0.22% | 7.6만 |
|---|
| 2026.09.04 | ₩73,527 | ₩74,034 | ₩73,527 | ₩73,888 | +0.49% | 2.9만 |
|---|
| 2026.09.03 | ₩73,206 | ₩73,563 | ₩72,712 | ₩73,547 | +0.47% | 2.1만 |
|---|
| 2026.09.02 | ₩73,006 | ₩73,006 | ₩72,455 | ₩72,912 | -0.13% | 3.2만 |
|---|
| 2026.09.01 | ₩73,781 | ₩73,781 | ₩72,773 | ₩72,926 | -1.16% | 2.2만 |
|---|
| 2026.08.31 | ₩73,901 | ₩74,260 | ₩73,714 | ₩74,195 | +0.40% | 5만 |
|---|
| 2026.08.28 | ₩75,344 | ₩75,424 | ₩73,981 | ₩74,075 | -1.68% | 2.4만 |
|---|
| 2026.08.27 | ₩75,370 | ₩75,370 | ₩74,996 | ₩75,263 | -0.14% | 2.4만 |
|---|
| 2026.08.26 | ₩74,302 | ₩75,250 | ₩74,168 | ₩75,250 | +1.28% | 1.6만 |
|---|
| 2026.08.25 | ₩74,689 | ₩74,689 | ₩74,128 | ₩74,489 | -0.27% | 2.3만 |
|---|
| 2026.08.24 | ₩74,395 | ₩74,395 | ₩73,741 | ₩74,155 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩74,515 | ₩74,716 | ₩74,141 | ₩74,636 | +0.16% | 4.3만 |
|---|
| 2026.08.20 | ₩74,048 | ₩74,628 | ₩73,981 | ₩74,155 | +0.14% | 2.6만 |
|---|
| 2026.08.19 | ₩75,504 | ₩75,504 | ₩74,195 | ₩74,195 | -1.73% | 3만 |
|---|
| 2026.08.18 | ₩76,025 | ₩76,025 | ₩74,889 | ₩74,930 | -1.44% | 3.5만 |
|---|
| 2026.08.17 | ₩76,399 | ₩76,880 | ₩76,265 | ₩76,733 | +0.44% | 6.5만 |
|---|
| 2026.08.14 | ₩76,466 | ₩76,533 | ₩76,232 | ₩76,346 | -0.16% | 2.7만 |
|---|
| 2026.08.13 | ₩76,546 | ₩76,777 | ₩76,394 | ₩76,399 | -0.19% | 2.1만 |
|---|
| 2026.08.12 | ₩76,372 | ₩76,653 | ₩76,092 | ₩76,386 | +0.02% | 4.2만 |
|---|
| 2026.08.11 | ₩75,491 | ₩76,017 | ₩75,345 | ₩75,410 | -0.11% | 5.6만 |
|---|
| 2026.08.10 | ₩75,451 | ₩75,608 | ₩75,023 | ₩75,090 | -0.48% | 3만 |
|---|
| 2026.08.07 | ₩75,370 | ₩75,662 | ₩74,836 | ₩75,117 | -0.34% | 4.1만 |
|---|
| 2026.08.06 | ₩75,050 | ₩75,484 | ₩74,716 | ₩74,916 | -0.18% | 7만 |
|---|
| 2026.08.05 | ₩75,704 | ₩75,771 | ₩75,023 | ₩75,036 | -0.88% | 4.8만 |
|---|
| 2026.08.04 | ₩74,742 | ₩75,417 | ₩74,141 | ₩75,170 | +0.57% | 3만 |
|---|
| 2026.08.03 | ₩72,538 | ₩73,447 | ₩72,211 | ₩73,380 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩73,246 | ₩73,480 | ₩72,164 | ₩72,765 | -0.66% | 3만 |
|---|
| 2026.07.30 | ₩72,231 | ₩72,391 | ₩71,643 | ₩72,191 | -0.06% | 2.5만 |
|---|
| 2026.07.29 | ₩72,819 | ₩73,046 | ₩71,082 | ₩71,082 | -2.38% | 5.6만 |
|---|
| 2026.07.28 | ₩73,460 | ₩73,460 | ₩72,552 | ₩73,166 | -0.40% | 3.1만 |
|---|
| 2026.07.27 | ₩74,662 | ₩74,742 | ₩72,960 | ₩73,861 | -1.07% | 16.4만 |
|---|
| 2026.07.24 | ₩74,462 | ₩74,889 | ₩74,034 | ₩74,302 | -0.22% | 3.2만 |
|---|
| 2026.07.23 | ₩73,767 | ₩74,729 | ₩73,767 | ₩74,382 | +0.83% | 1.9만 |
|---|
| 2026.07.22 | ₩73,700 | ₩74,355 | ₩73,700 | ₩74,168 | +0.63% | 2.6만 |
|---|
| 2026.07.21 | ₩73,874 | ₩74,282 | ₩73,540 | ₩74,101 | +0.31% | 2.9만 |
|---|
| 2026.07.20 | ₩73,714 | ₩73,888 | ₩72,951 | ₩73,046 | -0.91% | 4.2만 |
|---|
| 2026.07.17 | ₩72,792 | ₩73,815 | ₩72,518 | ₩73,353 | +0.77% | 3.2만 |
|---|
| 2026.07.16 | ₩73,607 | ₩74,101 | ₩73,373 | ₩73,767 | +0.22% | 2.9만 |
|---|
| 2026.07.15 | ₩75,464 | ₩75,464 | ₩73,253 | ₩74,088 | -1.82% | 2.6만 |
|---|
| 2026.07.14 | ₩75,504 | ₩75,715 | ₩74,916 | ₩75,023 | -0.64% | 4.3만 |
|---|
| 2026.07.13 | ₩74,783 | ₩75,317 | ₩74,462 | ₩74,662 | -0.16% | 3.8만 |
|---|
| 2026.07.10 | ₩75,170 | ₩75,344 | ₩74,622 | ₩75,237 | +0.09% | 8.4만 |
|---|
| 2026.07.09 | ₩75,557 | ₩75,905 | ₩75,076 | ₩75,107 | -0.60% | 6.4만 |
|---|
| 2026.07.08 | ₩73,727 | ₩74,342 | ₩73,500 | ₩74,315 | +0.80% | 15.8만 |
|---|
| 2026.07.07 | ₩74,662 | ₩74,662 | ₩73,360 | ₩74,195 | -0.63% | 4.9만 |
|---|
| 2026.07.06 | ₩74,983 | ₩75,798 | ₩74,983 | ₩75,263 | +0.37% | 4.1만 |
|---|
| 2026.07.02 | ₩76,038 | ₩76,038 | ₩73,694 | ₩74,489 | -2.04% | 3.9만 |
|---|
| 2026.07.01 | ₩76,319 | ₩76,773 | ₩75,678 | ₩75,731 | -0.77% | 16.7만 |
|---|
| 2026.06.30 | ₩76,078 | ₩77,708 | ₩76,078 | ₩77,321 | +1.63% | 6만 |
|---|
| 2026.06.29 | ₩75,317 | ₩76,132 | ₩74,662 | ₩76,078 | +1.01% | 7.6만 |
|---|
| 2026.06.26 | ₩75,611 | ₩75,611 | ₩74,849 | ₩74,956 | -0.87% | 5.2만 |
|---|
| 2026.06.25 | ₩76,292 | ₩76,800 | ₩75,825 | ₩76,720 | +0.56% | 7.1만 |
|---|
| 2026.06.24 | ₩74,756 | ₩75,464 | ₩74,395 | ₩74,983 | +0.30% | 5.4만 |
|---|
| 2026.06.23 | ₩74,863 | ₩75,223 | ₩74,449 | ₩74,783 | -0.11% | 9.9만 |
|---|
| 2026.06.22 | ₩75,811 | ₩76,653 | ₩75,811 | ₩76,452 | +0.85% | 2.3만 |
|---|
| 2026.06.18 | ₩75,103 | ₩75,350 | ₩74,885 | ₩75,170 | +0.09% | 2.6만 |
|---|
| 2026.06.17 | ₩75,143 | ₩75,491 | ₩73,928 | ₩73,994 | -1.53% | 2.3만 |
|---|
| 2026.06.16 | ₩75,784 | ₩76,012 | ₩74,769 | ₩74,769 | -1.34% | 4.3만 |
|---|
| 2026.06.15 | ₩75,851 | ₩76,052 | ₩75,410 | ₩75,571 | -0.37% | 5.5만 |
|---|
| 2026.06.12 | ₩74,115 | ₩74,956 | ₩73,874 | ₩74,756 | +0.87% | 21.7만 |
|---|
| 2026.06.11 | ₩72,378 | ₩73,981 | ₩72,338 | ₩73,620 | +1.72% | 5.3만 |
|---|
| 2026.06.10 | ₩72,592 | ₩73,487 | ₩71,630 | ₩71,723 | -1.20% | 3.6만 |
|---|
| 2026.06.09 | ₩73,166 | ₩73,968 | ₩71,124 | ₩72,966 | -0.27% | 4.5만 |
|---|
| 2026.06.08 | ₩72,899 | ₩73,206 | ₩72,485 | ₩72,645 | -0.35% | 4.9만 |
|---|
| 2026.06.05 | ₩73,660 | ₩73,660 | ₩72,017 | ₩72,097 | -2.12% | 3.7만 |
|---|
| 2026.06.04 | ₩73,834 | ₩74,642 | ₩73,380 | ₩74,502 | +0.90% | 3.1만 |
|---|
| 2026.06.03 | ₩73,994 | ₩74,662 | ₩73,874 | ₩74,342 | +0.47% | 1.4만 |
|---|
| 2026.06.02 | ₩72,779 | ₩74,115 | ₩72,779 | ₩74,034 | +1.73% | 2.2만 |
|---|
| 2026.06.01 | ₩72,017 | ₩72,735 | ₩72,017 | ₩72,592 | +0.80% | 4.4만 |
|---|
| 2026.05.29 | ₩72,378 | ₩72,697 | ₩72,044 | ₩72,471 | +0.13% | 4.4만 |
|---|
| 2026.05.28 | ₩72,097 | ₩72,659 | ₩71,249 | ₩72,223 | +0.17% | 2.3만 |
|---|
| 2026.05.27 | ₩73,019 | ₩73,019 | ₩72,091 | ₩72,218 | -1.10% | 2.6만 |
|---|
| 2026.05.26 | ₩72,405 | ₩73,033 | ₩72,037 | ₩72,846 | +0.61% | 3.2만 |
|---|
| 2026.05.22 | ₩71,109 | ₩71,817 | ₩71,096 | ₩71,617 | +0.71% | 2.5만 |
|---|
| 2026.05.21 | ₩70,067 | ₩70,731 | ₩69,972 | ₩70,655 | +0.84% | 2.1만 |
|---|
| 2026.05.20 | ₩69,733 | ₩70,401 | ₩69,573 | ₩70,361 | +0.90% | 2.3만 |
|---|
| 2026.05.19 | ₩69,452 | ₩69,813 | ₩68,958 | ₩69,452 | 0.00% | 1.9만 |
|---|
| 2026.05.18 | ₩70,468 | ₩70,468 | ₩69,366 | ₩69,920 | -0.78% | 3.6만 |
|---|
| 2026.05.15 | ₩70,815 | ₩70,815 | ₩70,254 | ₩70,254 | -0.79% | 2.3만 |
|---|
| 2026.05.14 | ₩71,002 | ₩71,630 | ₩70,895 | ₩71,630 | +0.88% | 4.7만 |
|---|
| 2026.05.13 | ₩71,149 | ₩71,192 | ₩70,575 | ₩70,748 | -0.56% | 3.1만 |
|---|
| 2026.05.12 | ₩70,708 | ₩70,949 | ₩69,933 | ₩70,922 | +0.30% | 31만 |
|---|
| 2026.05.11 | ₩70,655 | ₩71,069 | ₩70,655 | ₩70,975 | +0.45% | 3.2만 |
|---|
| 2026.05.08 | ₩71,082 | ₩71,082 | ₩70,481 | ₩70,548 | -0.75% | 1.6만 |
|---|
| 2026.05.07 | ₩71,683 | ₩71,683 | ₩70,254 | ₩70,494 | -1.66% | 8만 |
|---|
| 2026.05.06 | ₩71,189 | ₩71,603 | ₩70,955 | ₩71,576 | +0.54% | 4.8만 |
|---|
| 2026.05.05 | ₩70,868 | ₩71,283 | ₩70,668 | ₩70,949 | +0.11% | 2.9만 |
|---|
| 2026.05.04 | ₩70,748 | ₩70,909 | ₩70,120 | ₩70,347 | -0.57% | 7.8만 |
|---|
| 2026.05.01 | ₩71,242 | ₩71,269 | ₩70,802 | ₩70,802 | -0.62% | 16.7만 |
|---|
| 2026.04.30 | ₩69,760 | ₩71,162 | ₩69,760 | ₩71,122 | +1.95% | 29.8만 |
|---|
| 2026.04.29 | ₩70,013 | ₩70,013 | ₩69,292 | ₩69,519 | -0.71% | 17.4만 |
|---|
| 2026.04.28 | ₩70,134 | ₩70,347 | ₩69,506 | ₩69,813 | -0.46% | 2.7만 |
|---|
| 2026.04.27 | ₩70,949 | ₩70,962 | ₩70,227 | ₩70,681 | -0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩70,935 | ₩71,323 | ₩70,788 | ₩71,055 | +0.17% | 4.8만 |
|---|
| 2026.04.23 | ₩70,187 | ₩71,062 | ₩69,973 | ₩70,708 | +0.74% | 6.2만 |
|---|
| 2026.04.22 | ₩70,454 | ₩70,508 | ₩69,826 | ₩70,027 | -0.61% | 3.2만 |
|---|
| 2026.04.21 | ₩70,481 | ₩70,982 | ₩69,920 | ₩70,174 | -0.44% | 4.4만 |
|---|
| 2026.04.20 | ₩69,773 | ₩70,281 | ₩69,773 | ₩70,254 | +0.69% | 3.3만 |
|---|
| 2026.04.17 | ₩69,239 | ₩70,080 | ₩69,145 | ₩69,804 | +0.82% | 5.7만 |
|---|
| 2026.04.16 | ₩68,183 | ₩68,664 | ₩68,143 | ₩68,664 | +0.71% | 12.3만 |
|---|
| 2026.04.15 | ₩68,277 | ₩68,571 | ₩67,442 | ₩68,050 | -0.33% | 6.8만 |
|---|
| 2026.04.14 | ₩68,157 | ₩68,418 | ₩67,889 | ₩68,357 | +0.29% | 5만 |
|---|
| 2026.04.13 | ₩66,914 | ₩67,929 | ₩66,914 | ₩67,916 | +1.50% | 7.6만 |
|---|
| 2026.04.10 | ₩67,355 | ₩67,435 | ₩67,061 | ₩67,061 | -0.44% | 7.2만 |
|---|
| 2026.04.09 | ₩66,540 | ₩67,315 | ₩66,540 | ₩67,195 | +0.98% | 11.2만 |
|---|
| 2026.04.08 | ₩66,300 | ₩66,741 | ₩65,992 | ₩66,727 | +0.64% | 5.4만 |
|---|
| 2026.04.07 | ₩63,721 | ₩64,323 | ₩63,347 | ₩64,309 | +0.92% | 5.3만 |
|---|
| 2026.04.06 | ₩63,868 | ₩64,069 | ₩63,695 | ₩63,922 | +0.08% | 15.8만 |
|---|
| 2026.04.02 | ₩62,573 | ₩64,229 | ₩62,573 | ₩63,922 | +2.16% | 4.9만 |
|---|
| 2026.04.01 | ₩63,401 | ₩64,082 | ₩63,397 | ₩63,695 | +0.46% | 5.2만 |
|---|
| 2026.03.31 | ₩61,838 | ₩63,054 | ₩61,638 | ₩62,987 | +1.86% | 8.3만 |
|---|
| 2026.03.30 | ₩62,546 | ₩62,546 | ₩60,783 | ₩61,023 | -2.43% | 19.1만 |
|---|
| 2026.03.27 | ₩62,279 | ₩62,688 | ₩61,798 | ₩61,971 | -0.49% | 3만 |
|---|
| 2026.03.26 | ₩63,681 | ₩63,922 | ₩62,840 | ₩62,867 | -1.28% | 2.1만 |
|---|
| 2026.03.25 | ₩64,563 | ₩64,563 | ₩64,029 | ₩64,229 | -0.52% | 2.4만 |
|---|
| 2026.03.24 | ₩62,933 | ₩64,096 | ₩62,920 | ₩63,788 | +1.36% | 6.1만 |
|---|
| 2026.03.23 | ₩63,575 | ₩64,436 | ₩63,414 | ₩63,428 | -0.23% | 4.7만 |
|---|
| 2026.03.20 | ₩63,534 | ₩63,681 | ₩61,971 | ₩62,573 | -1.51% | 6.9만 |
|---|
| 2026.03.19 | ₩62,960 | ₩63,922 | ₩62,960 | ₩63,815 | +1.36% | 5.4만 |
|---|
| 2026.03.18 | ₩64,069 | ₩64,363 | ₩63,668 | ₩63,681 | -0.60% | 4만 |
|---|
| 2026.03.17 | ₩64,403 | ₩64,783 | ₩64,323 | ₩64,349 | -0.08% | 3.2만 |
|---|
| 2026.03.16 | ₩63,935 | ₩64,336 | ₩63,770 | ₩64,029 | +0.15% | 2.8만 |
|---|
| 2026.03.13 | ₩63,735 | ₩63,991 | ₩63,107 | ₩63,281 | -0.71% | 4.3만 |
|---|
| 2026.03.12 | ₩63,882 | ₩63,895 | ₩63,187 | ₩63,187 | -1.09% | 3.9만 |
|---|
| 2026.03.11 | ₩64,884 | ₩64,910 | ₩64,360 | ₩64,550 | -0.51% | 1.8만 |
|---|
| 2026.03.10 | ₩64,991 | ₩65,613 | ₩64,844 | ₩65,017 | +0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩63,307 | ₩65,031 | ₩62,933 | ₩64,991 | +2.66% | 3.4만 |
|---|
| 2026.03.06 | ₩64,496 | ₩64,670 | ₩63,955 | ₩64,007 | -0.76% | 5.5만 |
|---|
| 2026.03.05 | ₩65,846 | ₩66,153 | ₩64,870 | ₩65,725 | -0.18% | 8.2만 |
|---|
| 2026.03.04 | ₩66,166 | ₩66,460 | ₩65,779 | ₩66,300 | +0.20% | 2.6만 |
|---|
| 2026.03.03 | ₩65,405 | ₩66,006 | ₩64,790 | ₩65,685 | +0.43% | 3.3만 |
|---|
| 2026.03.02 | ₩66,206 | ₩67,235 | ₩66,179 | ₩66,914 | +1.07% | 2.8만 |
|---|
| 2026.02.27 | ₩66,527 | ₩67,101 | ₩66,513 | ₩67,101 | +0.86% | 2.7만 |
|---|
| 2026.02.26 | ₩67,449 | ₩67,449 | ₩66,284 | ₩67,275 | -0.26% | 3.2만 |
|---|
| 2026.02.25 | ₩67,315 | ₩67,421 | ₩66,952 | ₩67,275 | -0.06% | 2.6만 |
|---|
| 2026.02.24 | ₩66,500 | ₩67,088 | ₩66,300 | ₩67,034 | +0.80% | 5만 |
|---|
| 2026.02.23 | ₩66,847 | ₩66,914 | ₩66,113 | ₩66,367 | -0.72% | 16.1만 |
|---|
| 2026.02.20 | ₩66,487 | ₩67,288 | ₩66,487 | ₩67,208 | +1.08% | 3.8만 |
|---|
| 2026.02.19 | ₩66,554 | ₩66,781 | ₩66,260 | ₩66,727 | +0.26% | 9.9만 |
|---|
| 2026.02.18 | ₩66,954 | ₩67,275 | ₩66,580 | ₩66,861 | -0.14% | 3.9만 |
|---|
| 2026.02.17 | ₩66,700 | ₩66,968 | ₩66,018 | ₩66,928 | +0.34% | 5.8만 |
|---|
| 2026.02.13 | ₩66,220 | ₩67,228 | ₩65,819 | ₩67,021 | +1.21% | 1.8만 |
|---|
| 2026.02.12 | ₩67,502 | ₩67,783 | ₩65,819 | ₩65,992 | -2.24% | 5.7만 |
|---|
| 2026.02.11 | ₩67,195 | ₩67,555 | ₩66,540 | ₩67,302 | +0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩66,300 | ₩66,580 | ₩66,113 | ₩66,346 | +0.07% | 5.4만 |
|---|
| 2026.02.09 | ₩65,418 | ₩66,340 | ₩65,418 | ₩66,193 | +1.18% | 4.8만 |
|---|
| 2026.02.06 | ₩64,283 | ₩65,632 | ₩64,283 | ₩65,538 | +1.95% | 18.8만 |
|---|
| 2026.02.05 | ₩63,508 | ₩63,762 | ₩63,067 | ₩63,454 | -0.08% | 3만 |
|---|
| 2026.02.04 | ₩64,429 | ₩64,830 | ₩63,521 | ₩64,055 | -0.58% | 5.6만 |
|---|
| 2026.02.03 | ₩64,443 | ₩65,351 | ₩63,481 | ₩64,109 | -0.52% | 6.4만 |
|---|
| 2026.02.02 | ₩63,721 | ₩64,429 | ₩63,721 | ₩64,283 | +0.88% | 5.2만 |
|---|
| 2026.01.30 | ₩64,363 | ₩64,790 | ₩63,575 | ₩63,842 | -0.81% | 16.7만 |
|---|
| 2026.01.29 | ₩65,431 | ₩65,431 | ₩64,296 | ₩65,084 | -0.53% | 7.6만 |
|---|
| 2026.01.28 | ₩64,924 | ₩65,144 | ₩64,574 | ₩64,870 | -0.08% | 9만 |
|---|
| 2026.01.27 | ₩64,697 | ₩65,048 | ₩64,528 | ₩65,044 | +0.54% | 3.5만 |
|---|
| 2026.01.26 | ₩64,309 | ₩64,710 | ₩64,309 | ₩64,630 | +0.50% | 2.1만 |
|---|
| 2026.01.23 | ₩64,510 | ₩64,510 | ₩63,962 | ₩64,136 | -0.58% | 1.7만 |
|---|
| 2026.01.22 | ₩64,937 | ₩64,977 | ₩64,336 | ₩64,336 | -0.93% | 3.2만 |
|---|
| 2026.01.21 | ₩63,721 | ₩64,563 | ₩63,628 | ₩64,336 | +0.96% | 6.4만 |
|---|
| 2026.01.20 | ₩63,494 | ₩63,882 | ₩63,134 | ₩63,258 | -0.37% | 4.5만 |
|---|
| 2026.01.16 | ₩64,416 | ₩64,519 | ₩64,062 | ₩64,456 | +0.06% | 4.3만 |
|---|
| 2026.01.15 | ₩64,082 | ₩64,763 | ₩64,082 | ₩64,376 | +0.46% | 5만 |
|---|
| 2026.01.14 | ₩63,347 | ₩63,441 | ₩62,980 | ₩63,441 | +0.15% | 2.5만 |
|---|
| 2026.01.13 | ₩63,307 | ₩63,477 | ₩63,131 | ₩63,388 | +0.13% | 2.7만 |
|---|
| 2026.01.12 | ₩62,492 | ₩63,040 | ₩62,492 | ₩62,960 | +0.75% | 5.4만 |
|---|
| 2026.01.09 | ₩62,092 | ₩62,760 | ₩62,092 | ₩62,559 | +0.75% | 4.7만 |
|---|
| 2026.01.08 | ₩61,678 | ₩61,931 | ₩61,572 | ₩61,878 | +0.32% | 8.9만 |
|---|
| 2026.01.07 | ₩62,746 | ₩62,786 | ₩61,798 | ₩61,798 | -1.51% | 12.6만 |
|---|
| 2026.01.06 | ₩62,132 | ₩62,920 | ₩62,078 | ₩62,871 | +1.19% | 9.4만 |
|---|
| 2026.01.05 | ₩61,718 | ₩62,252 | ₩61,718 | ₩62,078 | +0.58% | 4.4만 |
|---|
| 2026.01.02 | ₩60,716 | ₩61,410 | ₩60,716 | ₩61,410 | +1.14% | 2.1만 |
|---|
| 2025.12.31 | ₩60,956 | ₩60,956 | ₩60,262 | ₩60,288 | -1.10% | 2.8만 |
|---|
| 2025.12.30 | ₩61,157 | ₩61,170 | ₩60,876 | ₩60,881 | -0.45% | 3.8만 |
|---|
| 2025.12.29 | ₩61,050 | ₩61,277 | ₩60,970 | ₩61,117 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩61,197 | ₩61,344 | ₩61,036 | ₩61,344 | +0.24% | 2만 |
|---|
| 2025.12.24 | ₩61,036 | ₩61,210 | ₩60,984 | ₩61,170 | +0.22% | 1.5만 |
|---|
| 2025.12.23 | ₩60,903 | ₩61,023 | ₩60,823 | ₩61,010 | +0.18% | 2.6만 |
|---|
| 2025.12.22 | ₩60,716 | ₩61,010 | ₩60,609 | ₩60,929 | +0.35% | 3.7만 |
|---|
| 2025.12.19 | ₩59,954 | ₩60,542 | ₩59,954 | ₩60,382 | +0.71% | 1.9만 |
|---|
| 2025.12.18 | ₩60,141 | ₩60,288 | ₩59,687 | ₩59,821 | -0.53% | 2.8만 |
|---|
| 2025.12.17 | ₩60,115 | ₩60,187 | ₩59,407 | ₩59,554 | -0.93% | 1.2만 |
|---|
| 2025.12.16 | ₩60,702 | ₩60,742 | ₩60,075 | ₩60,288 | -0.68% | 3.5만 |
|---|
| 2025.12.15 | ₩61,117 | ₩61,117 | ₩60,596 | ₩60,649 | -0.77% | 2.9만 |
|---|
| 2025.12.12 | ₩61,958 | ₩61,958 | ₩60,569 | ₩60,662 | -2.09% | 2.8만 |
|---|
| 2025.12.11 | ₩61,464 | ₩61,971 | ₩61,243 | ₩61,971 | +0.83% | 5.9만 |
|---|
| 2025.12.10 | ₩60,783 | ₩61,571 | ₩60,756 | ₩61,410 | +1.03% | 2.2만 |
|---|
| 2025.12.09 | ₩60,849 | ₩61,036 | ₩60,636 | ₩60,662 | -0.31% | 1.5만 |
|---|
| 2025.12.08 | ₩61,410 | ₩61,410 | ₩60,876 | ₩60,970 | -0.72% | 2.7만 |
|---|
| 2025.12.05 | ₩61,290 | ₩61,491 | ₩61,170 | ₩61,237 | -0.09% | 5.4만 |
|---|
| 2025.12.04 | ₩60,889 | ₩61,242 | ₩60,889 | ₩61,130 | +0.39% | 2.5만 |
|---|
| 2025.12.03 | ₩60,489 | ₩60,943 | ₩60,302 | ₩60,943 | +0.75% | 2.3만 |
|---|
| 2025.12.02 | ₩60,569 | ₩60,689 | ₩60,251 | ₩60,435 | -0.22% | 2.5만 |
|---|
| 2025.12.01 | ₩60,342 | ₩60,702 | ₩60,239 | ₩60,302 | -0.07% | 1.7만 |
|---|
| 2025.11.28 | ₩60,382 | ₩60,845 | ₩60,382 | ₩60,783 | +0.66% | 8.3천 |
|---|
| 2025.11.26 | ₩59,941 | ₩60,555 | ₩59,941 | ₩60,328 | +0.65% | 2.5만 |
|---|
| 2025.11.25 | ₩59,246 | ₩59,954 | ₩59,138 | ₩59,888 | +1.08% | 16.2만 |
|---|
| 2025.11.24 | ₩58,792 | ₩59,326 | ₩58,645 | ₩59,206 | +0.70% | 1.3만 |
|---|
| 2025.11.21 | ₩57,991 | ₩58,839 | ₩57,723 | ₩58,525 | +0.92% | 3.9만 |
|---|
| 2025.11.20 | ₩59,580 | ₩59,754 | ₩57,758 | ₩57,758 | -3.06% | 3.5만 |
|---|
| 2025.11.19 | ₩58,538 | ₩58,928 | ₩58,498 | ₩58,739 | +0.34% | 1.5만 |
|---|
| 2025.11.18 | ₩58,405 | ₩58,805 | ₩58,111 | ₩58,498 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩59,300 | ₩59,440 | ₩58,351 | ₩58,562 | -1.24% | 3.5만 |
|---|
| 2025.11.14 | ₩58,805 | ₩59,809 | ₩58,685 | ₩59,273 | +0.80% | 16만 |
|---|
| 2025.11.13 | ₩60,368 | ₩60,368 | ₩59,300 | ₩59,300 | -1.77% | 1.2만 |
|---|
| 2025.11.12 | ₩60,769 | ₩60,923 | ₩60,569 | ₩60,575 | -0.32% | 1.7만 |
|---|
| 2025.11.11 | ₩60,462 | ₩60,722 | ₩60,315 | ₩60,583 | +0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩60,596 | ₩60,689 | ₩60,021 | ₩60,489 | -0.18% | 3만 |
|---|
| 2025.11.07 | ₩59,500 | ₩60,052 | ₩59,229 | ₩60,052 | +0.93% | 13.7만 |
|---|
| 2025.11.06 | ₩60,168 | ₩60,328 | ₩59,554 | ₩59,794 | -0.62% | 5.1만 |
|---|
| 2025.11.05 | ₩59,700 | ₩60,515 | ₩59,700 | ₩60,275 | +0.96% | 3.3만 |
|---|
| 2025.11.04 | ₩60,021 | ₩60,128 | ₩59,660 | ₩59,914 | -0.18% | 4만 |
|---|
| 2025.11.03 | ₩60,662 | ₩60,662 | ₩59,954 | ₩60,662 | 0.00% | 4만 |
|---|
| 2025.10.31 | ₩60,262 | ₩60,742 | ₩60,181 | ₩60,542 | +0.47% | 3.9만 |
|---|
| 2025.10.30 | ₩60,395 | ₩60,970 | ₩60,235 | ₩60,235 | -0.27% | 16.4만 |
|---|
| 2025.10.29 | ₩60,702 | ₩61,223 | ₩60,535 | ₩60,636 | -0.11% | 5.7만 |
|---|
| 2025.10.28 | ₩61,063 | ₩61,063 | ₩60,582 | ₩60,586 | -0.78% | 1.9만 |
|---|
| 2025.10.27 | ₩61,130 | ₩61,130 | ₩60,863 | ₩61,103 | -0.04% | 1.9만 |
|---|
| 2025.10.24 | ₩60,929 | ₩60,929 | ₩60,692 | ₩60,692 | -0.39% | 3.1만 |
|---|
| 2025.10.23 | ₩59,914 | ₩60,515 | ₩59,861 | ₩60,395 | +0.80% | 1.4만 |
|---|
| 2025.10.22 | ₩60,382 | ₩60,382 | ₩59,500 | ₩59,674 | -1.17% | 3.2만 |
|---|
| 2025.10.21 | ₩59,928 | ₩60,328 | ₩59,767 | ₩60,212 | +0.47% | 6만 |
|---|
| 2025.10.20 | ₩59,767 | ₩60,141 | ₩59,767 | ₩60,141 | +0.63% | 3.6만 |
|---|
| 2025.10.17 | ₩59,326 | ₩59,407 | ₩58,979 | ₩59,306 | -0.03% | 2.3만 |
|---|
| 2025.10.16 | ₩59,968 | ₩59,968 | ₩59,200 | ₩59,447 | -0.87% | 1.5만 |
|---|
| 2025.10.15 | ₩59,594 | ₩59,834 | ₩59,073 | ₩59,727 | +0.22% | 3.4만 |
|---|
| 2025.10.14 | ₩58,271 | ₩59,480 | ₩58,271 | ₩59,193 | +1.58% | 2.5만 |
|---|
| 2025.10.13 | ₩59,059 | ₩59,166 | ₩58,805 | ₩58,979 | -0.14% | 2.5만 |
|---|
| 2025.10.10 | ₩60,048 | ₩60,115 | ₩58,207 | ₩58,207 | -3.07% | 2.8만 |
|---|