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 | ₩73,918 | ₩74,239 | ₩73,664 | ₩74,132 | +0.29% | 5.6만 |
| 2026.10.08 | ₩73,397 | ₩73,905 | ₩73,092 | ₩73,517 | +0.16% | 5.4만 |
| 2026.10.07 | ₩74,346 | ₩74,368 | ₩73,370 | ₩73,745 | -0.81% | 6만 |
| 2026.10.06 | ₩74,694 | ₩75,188 | ₩74,694 | ₩75,028 | +0.45% | 5.3만 |
| 2026.10.05 | ₩73,972 | ₩74,575 | ₩73,441 | ₩74,480 | +0.69% | 3만 |
| 2026.10.02 | ₩73,811 | ₩74,239 | ₩73,758 | ₩74,025 | +0.29% | 16.7만 |
| 2026.10.01 | ₩72,395 | ₩73,170 | ₩71,955 | ₩73,036 | +0.89% | 5.8만 |
| 2026.09.30 | ₩73,090 | ₩73,090 | ₩72,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,261 |
| -1.13% |
| 26.8만 |
| 2026.09.29 | ₩73,076 | ₩73,103 | ₩72,448 | ₩72,969 | -0.15% | 5.1만 |
|---|
| 2026.09.28 | ₩72,876 | ₩73,143 | ₩72,368 | ₩72,929 | +0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩73,116 | ₩73,340 | ₩72,969 | ₩73,130 | +0.02% | 1.1만 |
|---|
| 2026.09.24 | ₩72,729 | ₩73,219 | ₩72,715 | ₩73,009 | +0.39% | 1.9만 |
|---|
| 2026.09.23 | ₩73,330 | ₩73,369 | ₩72,969 | ₩72,969 | -0.49% | 6.5만 |
|---|
| 2026.09.22 | ₩73,143 | ₩73,544 | ₩73,050 | ₩73,504 | +0.49% | 2만 |
|---|
| 2026.09.21 | ₩72,929 | ₩73,304 | ₩72,502 | ₩73,156 | +0.31% | 3.3만 |
|---|
| 2026.09.18 | ₩72,181 | ₩72,322 | ₩72,007 | ₩72,322 | +0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩72,608 | ₩72,608 | ₩72,150 | ₩72,207 | -0.55% | 1.3만 |
|---|
| 2026.09.16 | ₩72,314 | ₩72,395 | ₩70,911 | ₩71,506 | -1.12% | 2.2만 |
|---|
| 2026.09.15 | ₩72,261 | ₩72,261 | ₩71,713 | ₩71,980 | -0.39% | 3.2만 |
|---|
| 2026.09.14 | ₩72,194 | ₩72,334 | ₩71,873 | ₩71,980 | -0.30% | 2.3만 |
|---|
| 2026.09.11 | ₩73,116 | ₩73,512 | ₩73,116 | ₩73,437 | +0.44% | 3.4만 |
|---|
| 2026.09.10 | ₩72,689 | ₩72,796 | ₩72,274 | ₩72,354 | -0.46% | 5.1만 |
|---|
| 2026.09.09 | ₩73,852 | ₩74,126 | ₩73,250 | ₩73,304 | -0.74% | 2.6만 |
|---|
| 2026.09.08 | ₩74,239 | ₩74,434 | ₩74,012 | ₩74,079 | -0.22% | 7.6만 |
|---|
| 2026.09.04 | ₩73,571 | ₩74,079 | ₩73,571 | ₩73,932 | +0.49% | 2.9만 |
|---|
| 2026.09.03 | ₩73,250 | ₩73,607 | ₩72,755 | ₩73,591 | +0.47% | 2.1만 |
|---|
| 2026.09.02 | ₩73,050 | ₩73,050 | ₩72,499 | ₩72,956 | -0.13% | 3.2만 |
|---|
| 2026.09.01 | ₩73,825 | ₩73,825 | ₩72,817 | ₩72,969 | -1.16% | 2.2만 |
|---|
| 2026.08.31 | ₩73,945 | ₩74,305 | ₩73,758 | ₩74,239 | +0.40% | 5만 |
|---|
| 2026.08.28 | ₩75,389 | ₩75,469 | ₩74,025 | ₩74,119 | -1.68% | 2.4만 |
|---|
| 2026.08.27 | ₩75,415 | ₩75,415 | ₩75,041 | ₩75,309 | -0.14% | 2.4만 |
|---|
| 2026.08.26 | ₩74,346 | ₩75,295 | ₩74,212 | ₩75,295 | +1.28% | 1.6만 |
|---|
| 2026.08.25 | ₩74,734 | ₩74,734 | ₩74,172 | ₩74,533 | -0.27% | 2.3만 |
|---|
| 2026.08.24 | ₩74,440 | ₩74,440 | ₩73,785 | ₩74,199 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩74,560 | ₩74,761 | ₩74,186 | ₩74,680 | +0.16% | 4.3만 |
|---|
| 2026.08.20 | ₩74,092 | ₩74,672 | ₩74,025 | ₩74,199 | +0.14% | 2.6만 |
|---|
| 2026.08.19 | ₩75,549 | ₩75,549 | ₩74,239 | ₩74,239 | -1.73% | 3만 |
|---|
| 2026.08.18 | ₩76,070 | ₩76,070 | ₩74,934 | ₩74,974 | -1.44% | 3.5만 |
|---|
| 2026.08.17 | ₩76,445 | ₩76,926 | ₩76,311 | ₩76,779 | +0.44% | 6.5만 |
|---|
| 2026.08.14 | ₩76,512 | ₩76,578 | ₩76,278 | ₩76,391 | -0.16% | 2.7만 |
|---|
| 2026.08.13 | ₩76,592 | ₩76,823 | ₩76,439 | ₩76,445 | -0.19% | 2.1만 |
|---|
| 2026.08.12 | ₩76,418 | ₩76,699 | ₩76,137 | ₩76,431 | +0.02% | 4.2만 |
|---|
| 2026.08.11 | ₩75,536 | ₩76,062 | ₩75,390 | ₩75,456 | -0.11% | 5.6만 |
|---|
| 2026.08.10 | ₩75,496 | ₩75,653 | ₩75,068 | ₩75,135 | -0.48% | 3만 |
|---|
| 2026.08.07 | ₩75,415 | ₩75,707 | ₩74,881 | ₩75,162 | -0.34% | 4.1만 |
|---|
| 2026.08.06 | ₩75,095 | ₩75,529 | ₩74,761 | ₩74,961 | -0.18% | 7만 |
|---|
| 2026.08.05 | ₩75,750 | ₩75,816 | ₩75,068 | ₩75,081 | -0.88% | 4.8만 |
|---|
| 2026.08.04 | ₩74,787 | ₩75,462 | ₩74,186 | ₩75,215 | +0.57% | 3만 |
|---|
| 2026.08.03 | ₩72,582 | ₩73,491 | ₩72,254 | ₩73,424 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩73,290 | ₩73,524 | ₩72,207 | ₩72,809 | -0.66% | 3만 |
|---|
| 2026.07.30 | ₩72,274 | ₩72,435 | ₩71,686 | ₩72,234 | -0.06% | 2.5만 |
|---|
| 2026.07.29 | ₩72,862 | ₩73,090 | ₩71,125 | ₩71,125 | -2.38% | 5.6만 |
|---|
| 2026.07.28 | ₩73,504 | ₩73,504 | ₩72,595 | ₩73,210 | -0.40% | 3.1만 |
|---|
| 2026.07.27 | ₩74,707 | ₩74,787 | ₩73,004 | ₩73,905 | -1.07% | 16.4만 |
|---|
| 2026.07.24 | ₩74,507 | ₩74,934 | ₩74,079 | ₩74,346 | -0.22% | 3.2만 |
|---|
| 2026.07.23 | ₩73,811 | ₩74,774 | ₩73,811 | ₩74,426 | +0.83% | 1.9만 |
|---|
| 2026.07.22 | ₩73,745 | ₩74,400 | ₩73,745 | ₩74,212 | +0.63% | 2.6만 |
|---|
| 2026.07.21 | ₩73,918 | ₩74,326 | ₩73,584 | ₩74,146 | +0.31% | 2.9만 |
|---|
| 2026.07.20 | ₩73,758 | ₩73,932 | ₩72,995 | ₩73,090 | -0.91% | 4.2만 |
|---|
| 2026.07.17 | ₩72,836 | ₩73,860 | ₩72,562 | ₩73,397 | +0.77% | 3.2만 |
|---|
| 2026.07.16 | ₩73,651 | ₩74,146 | ₩73,417 | ₩73,811 | +0.22% | 2.9만 |
|---|
| 2026.07.15 | ₩75,509 | ₩75,509 | ₩73,297 | ₩74,132 | -1.82% | 2.6만 |
|---|
| 2026.07.14 | ₩75,549 | ₩75,760 | ₩74,961 | ₩75,068 | -0.64% | 4.3만 |
|---|
| 2026.07.13 | ₩74,827 | ₩75,362 | ₩74,507 | ₩74,707 | -0.16% | 3.8만 |
|---|
| 2026.07.10 | ₩75,215 | ₩75,389 | ₩74,667 | ₩75,282 | +0.09% | 8.4만 |
|---|
| 2026.07.09 | ₩75,603 | ₩75,950 | ₩75,121 | ₩75,152 | -0.60% | 6.4만 |
|---|
| 2026.07.08 | ₩73,771 | ₩74,386 | ₩73,544 | ₩74,360 | +0.80% | 15.8만 |
|---|
| 2026.07.07 | ₩74,707 | ₩74,707 | ₩73,404 | ₩74,239 | -0.63% | 4.9만 |
|---|
| 2026.07.06 | ₩75,028 | ₩75,843 | ₩75,028 | ₩75,309 | +0.37% | 4.1만 |
|---|
| 2026.07.02 | ₩76,084 | ₩76,084 | ₩73,738 | ₩74,533 | -2.04% | 3.9만 |
|---|
| 2026.07.01 | ₩76,365 | ₩76,819 | ₩75,723 | ₩75,776 | -0.77% | 16.7만 |
|---|
| 2026.06.30 | ₩76,124 | ₩77,755 | ₩76,124 | ₩77,367 | +1.63% | 6만 |
|---|
| 2026.06.29 | ₩75,362 | ₩76,177 | ₩74,707 | ₩76,124 | +1.01% | 7.6만 |
|---|
| 2026.06.26 | ₩75,656 | ₩75,656 | ₩74,894 | ₩75,001 | -0.87% | 5.2만 |
|---|
| 2026.06.25 | ₩76,338 | ₩76,846 | ₩75,870 | ₩76,766 | +0.56% | 7.1만 |
|---|
| 2026.06.24 | ₩74,801 | ₩75,509 | ₩74,440 | ₩75,028 | +0.30% | 5.4만 |
|---|
| 2026.06.23 | ₩74,908 | ₩75,268 | ₩74,493 | ₩74,827 | -0.11% | 9.9만 |
|---|
| 2026.06.22 | ₩75,857 | ₩76,699 | ₩75,857 | ₩76,498 | +0.85% | 2.3만 |
|---|
| 2026.06.18 | ₩75,148 | ₩75,395 | ₩74,930 | ₩75,215 | +0.09% | 2.6만 |
|---|
| 2026.06.17 | ₩75,188 | ₩75,536 | ₩73,972 | ₩74,039 | -1.53% | 2.3만 |
|---|
| 2026.06.16 | ₩75,830 | ₩76,057 | ₩74,814 | ₩74,814 | -1.34% | 4.3만 |
|---|
| 2026.06.15 | ₩75,897 | ₩76,097 | ₩75,456 | ₩75,616 | -0.37% | 5.5만 |
|---|
| 2026.06.12 | ₩74,159 | ₩75,001 | ₩73,918 | ₩74,801 | +0.87% | 21.7만 |
|---|
| 2026.06.11 | ₩72,421 | ₩74,025 | ₩72,381 | ₩73,664 | +1.72% | 5.3만 |
|---|
| 2026.06.10 | ₩72,635 | ₩73,531 | ₩71,673 | ₩71,766 | -1.20% | 3.6만 |
|---|
| 2026.06.09 | ₩73,210 | ₩74,012 | ₩71,166 | ₩73,009 | -0.27% | 4.5만 |
|---|
| 2026.06.08 | ₩72,943 | ₩73,250 | ₩72,528 | ₩72,689 | -0.35% | 4.9만 |
|---|
| 2026.06.05 | ₩73,705 | ₩73,705 | ₩72,060 | ₩72,141 | -2.12% | 3.7만 |
|---|
| 2026.06.04 | ₩73,878 | ₩74,687 | ₩73,424 | ₩74,547 | +0.90% | 3.1만 |
|---|
| 2026.06.03 | ₩74,039 | ₩74,707 | ₩73,918 | ₩74,386 | +0.47% | 1.4만 |
|---|
| 2026.06.02 | ₩72,822 | ₩74,159 | ₩72,822 | ₩74,079 | +1.73% | 2.2만 |
|---|
| 2026.06.01 | ₩72,060 | ₩72,778 | ₩72,060 | ₩72,635 | +0.80% | 4.4만 |
|---|
| 2026.05.29 | ₩72,421 | ₩72,741 | ₩72,087 | ₩72,515 | +0.13% | 4.4만 |
|---|
| 2026.05.28 | ₩72,141 | ₩72,702 | ₩71,292 | ₩72,266 | +0.17% | 2.3만 |
|---|
| 2026.05.27 | ₩73,063 | ₩73,063 | ₩72,134 | ₩72,261 | -1.10% | 2.6만 |
|---|
| 2026.05.26 | ₩72,448 | ₩73,076 | ₩72,080 | ₩72,889 | +0.61% | 3.2만 |
|---|
| 2026.05.22 | ₩71,151 | ₩71,860 | ₩71,138 | ₩71,659 | +0.71% | 2.5만 |
|---|
| 2026.05.21 | ₩70,109 | ₩70,773 | ₩70,014 | ₩70,697 | +0.84% | 2.1만 |
|---|
| 2026.05.20 | ₩69,775 | ₩70,443 | ₩69,614 | ₩70,403 | +0.90% | 2.3만 |
|---|
| 2026.05.19 | ₩69,494 | ₩69,855 | ₩68,999 | ₩69,494 | 0.00% | 1.9만 |
|---|
| 2026.05.18 | ₩70,510 | ₩70,510 | ₩69,407 | ₩69,962 | -0.78% | 3.6만 |
|---|
| 2026.05.15 | ₩70,857 | ₩70,857 | ₩70,296 | ₩70,296 | -0.79% | 2.3만 |
|---|
| 2026.05.14 | ₩71,045 | ₩71,673 | ₩70,938 | ₩71,673 | +0.88% | 4.7만 |
|---|
| 2026.05.13 | ₩71,192 | ₩71,234 | ₩70,617 | ₩70,791 | -0.56% | 3.1만 |
|---|
| 2026.05.12 | ₩70,750 | ₩70,991 | ₩69,975 | ₩70,964 | +0.30% | 31만 |
|---|
| 2026.05.11 | ₩70,697 | ₩71,111 | ₩70,697 | ₩71,018 | +0.45% | 3.2만 |
|---|
| 2026.05.08 | ₩71,125 | ₩71,125 | ₩70,523 | ₩70,590 | -0.75% | 1.6만 |
|---|
| 2026.05.07 | ₩71,726 | ₩71,726 | ₩70,296 | ₩70,537 | -1.66% | 8만 |
|---|
| 2026.05.06 | ₩71,232 | ₩71,646 | ₩70,998 | ₩71,619 | +0.54% | 4.8만 |
|---|
| 2026.05.05 | ₩70,911 | ₩71,325 | ₩70,710 | ₩70,991 | +0.11% | 2.9만 |
|---|
| 2026.05.04 | ₩70,791 | ₩70,951 | ₩70,162 | ₩70,390 | -0.57% | 7.8만 |
|---|
| 2026.05.01 | ₩71,285 | ₩71,312 | ₩70,844 | ₩70,844 | -0.62% | 16.7만 |
|---|
| 2026.04.30 | ₩69,801 | ₩71,205 | ₩69,801 | ₩71,165 | +1.95% | 29.8만 |
|---|
| 2026.04.29 | ₩70,055 | ₩70,055 | ₩69,334 | ₩69,561 | -0.71% | 17.4만 |
|---|
| 2026.04.28 | ₩70,176 | ₩70,390 | ₩69,547 | ₩69,855 | -0.46% | 2.7만 |
|---|
| 2026.04.27 | ₩70,991 | ₩71,004 | ₩70,269 | ₩70,724 | -0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩70,978 | ₩71,365 | ₩70,831 | ₩71,098 | +0.17% | 4.8만 |
|---|
| 2026.04.23 | ₩70,229 | ₩71,105 | ₩70,015 | ₩70,750 | +0.74% | 6.2만 |
|---|
| 2026.04.22 | ₩70,497 | ₩70,550 | ₩69,868 | ₩70,069 | -0.61% | 3.2만 |
|---|
| 2026.04.21 | ₩70,523 | ₩71,024 | ₩69,962 | ₩70,216 | -0.44% | 4.4만 |
|---|
| 2026.04.20 | ₩69,815 | ₩70,323 | ₩69,815 | ₩70,296 | +0.69% | 3.3만 |
|---|
| 2026.04.17 | ₩69,280 | ₩70,122 | ₩69,187 | ₩69,846 | +0.82% | 5.7만 |
|---|
| 2026.04.16 | ₩68,224 | ₩68,705 | ₩68,184 | ₩68,705 | +0.71% | 12.3만 |
|---|
| 2026.04.15 | ₩68,318 | ₩68,612 | ₩67,482 | ₩68,090 | -0.33% | 6.8만 |
|---|
| 2026.04.14 | ₩68,197 | ₩68,459 | ₩67,930 | ₩68,398 | +0.29% | 5만 |
|---|
| 2026.04.13 | ₩66,954 | ₩67,970 | ₩66,954 | ₩67,957 | +1.50% | 7.6만 |
|---|
| 2026.04.10 | ₩67,395 | ₩67,476 | ₩67,101 | ₩67,101 | -0.44% | 7.2만 |
|---|
| 2026.04.09 | ₩66,580 | ₩67,355 | ₩66,580 | ₩67,235 | +0.98% | 11.2만 |
|---|
| 2026.04.08 | ₩66,339 | ₩66,781 | ₩66,032 | ₩66,767 | +0.64% | 5.4만 |
|---|
| 2026.04.07 | ₩63,760 | ₩64,361 | ₩63,385 | ₩64,348 | +0.92% | 5.3만 |
|---|
| 2026.04.06 | ₩63,907 | ₩64,107 | ₩63,733 | ₩63,960 | +0.08% | 15.8만 |
|---|
| 2026.04.02 | ₩62,610 | ₩64,268 | ₩62,610 | ₩63,960 | +2.16% | 4.9만 |
|---|
| 2026.04.01 | ₩63,439 | ₩64,121 | ₩63,435 | ₩63,733 | +0.46% | 5.2만 |
|---|
| 2026.03.31 | ₩61,875 | ₩63,091 | ₩61,674 | ₩63,024 | +1.86% | 8.3만 |
|---|
| 2026.03.30 | ₩62,583 | ₩62,583 | ₩60,819 | ₩61,060 | -2.43% | 19.1만 |
|---|
| 2026.03.27 | ₩62,316 | ₩62,725 | ₩61,835 | ₩62,009 | -0.49% | 3만 |
|---|
| 2026.03.26 | ₩63,720 | ₩63,960 | ₩62,877 | ₩62,904 | -1.28% | 2.1만 |
|---|
| 2026.03.25 | ₩64,602 | ₩64,602 | ₩64,067 | ₩64,268 | -0.52% | 2.4만 |
|---|
| 2026.03.24 | ₩62,971 | ₩64,134 | ₩62,958 | ₩63,826 | +1.36% | 6.1만 |
|---|
| 2026.03.23 | ₩63,613 | ₩64,475 | ₩63,452 | ₩63,466 | -0.23% | 4.7만 |
|---|
| 2026.03.20 | ₩63,573 | ₩63,720 | ₩62,009 | ₩62,610 | -1.51% | 6.9만 |
|---|
| 2026.03.19 | ₩62,998 | ₩63,960 | ₩62,998 | ₩63,853 | +1.36% | 5.4만 |
|---|
| 2026.03.18 | ₩64,107 | ₩64,401 | ₩63,706 | ₩63,720 | -0.60% | 4만 |
|---|
| 2026.03.17 | ₩64,441 | ₩64,822 | ₩64,361 | ₩64,388 | -0.08% | 3.2만 |
|---|
| 2026.03.16 | ₩63,974 | ₩64,375 | ₩63,808 | ₩64,067 | +0.15% | 2.8만 |
|---|
| 2026.03.13 | ₩63,773 | ₩64,030 | ₩63,145 | ₩63,319 | -0.71% | 4.3만 |
|---|
| 2026.03.12 | ₩63,920 | ₩63,933 | ₩63,225 | ₩63,225 | -1.09% | 3.9만 |
|---|
| 2026.03.11 | ₩64,923 | ₩64,949 | ₩64,399 | ₩64,588 | -0.51% | 1.8만 |
|---|
| 2026.03.10 | ₩65,029 | ₩65,652 | ₩64,882 | ₩65,056 | +0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩63,345 | ₩65,070 | ₩62,971 | ₩65,029 | +2.66% | 3.4만 |
|---|
| 2026.03.06 | ₩64,535 | ₩64,709 | ₩63,994 | ₩64,046 | -0.76% | 5.5만 |
|---|
| 2026.03.05 | ₩65,885 | ₩66,192 | ₩64,909 | ₩65,765 | -0.18% | 8.2만 |
|---|
| 2026.03.04 | ₩66,206 | ₩66,500 | ₩65,818 | ₩66,339 | +0.20% | 2.6만 |
|---|
| 2026.03.03 | ₩65,444 | ₩66,045 | ₩64,829 | ₩65,725 | +0.43% | 3.3만 |
|---|
| 2026.03.02 | ₩66,246 | ₩67,275 | ₩66,219 | ₩66,954 | +1.07% | 2.8만 |
|---|
| 2026.02.27 | ₩66,567 | ₩67,141 | ₩66,553 | ₩67,141 | +0.86% | 2.7만 |
|---|
| 2026.02.26 | ₩67,489 | ₩67,489 | ₩66,323 | ₩67,315 | -0.26% | 3.2만 |
|---|
| 2026.02.25 | ₩67,355 | ₩67,461 | ₩66,992 | ₩67,315 | -0.06% | 2.6만 |
|---|
| 2026.02.24 | ₩66,540 | ₩67,128 | ₩66,339 | ₩67,075 | +0.80% | 5만 |
|---|
| 2026.02.23 | ₩66,887 | ₩66,954 | ₩66,152 | ₩66,406 | -0.72% | 16.1만 |
|---|
| 2026.02.20 | ₩66,527 | ₩67,329 | ₩66,527 | ₩67,248 | +1.08% | 3.8만 |
|---|
| 2026.02.19 | ₩66,593 | ₩66,821 | ₩66,299 | ₩66,767 | +0.26% | 9.9만 |
|---|
| 2026.02.18 | ₩66,994 | ₩67,315 | ₩66,620 | ₩66,901 | -0.14% | 3.9만 |
|---|
| 2026.02.17 | ₩66,740 | ₩67,008 | ₩66,057 | ₩66,968 | +0.34% | 5.8만 |
|---|
| 2026.02.13 | ₩66,259 | ₩67,268 | ₩65,858 | ₩67,061 | +1.21% | 1.8만 |
|---|
| 2026.02.12 | ₩67,542 | ₩67,823 | ₩65,858 | ₩66,032 | -2.24% | 5.7만 |
|---|
| 2026.02.11 | ₩67,235 | ₩67,596 | ₩66,580 | ₩67,342 | +0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩66,339 | ₩66,620 | ₩66,152 | ₩66,386 | +0.07% | 5.4만 |
|---|
| 2026.02.09 | ₩65,457 | ₩66,380 | ₩65,457 | ₩66,232 | +1.18% | 4.8만 |
|---|
| 2026.02.06 | ₩64,321 | ₩65,671 | ₩64,321 | ₩65,578 | +1.95% | 18.8만 |
|---|
| 2026.02.05 | ₩63,546 | ₩63,800 | ₩63,105 | ₩63,492 | -0.08% | 3만 |
|---|
| 2026.02.04 | ₩64,468 | ₩64,869 | ₩63,559 | ₩64,094 | -0.58% | 5.6만 |
|---|
| 2026.02.03 | ₩64,481 | ₩65,390 | ₩63,519 | ₩64,147 | -0.52% | 6.4만 |
|---|
| 2026.02.02 | ₩63,760 | ₩64,468 | ₩63,760 | ₩64,321 | +0.88% | 5.2만 |
|---|
| 2026.01.30 | ₩64,401 | ₩64,829 | ₩63,613 | ₩63,880 | -0.81% | 16.7만 |
|---|
| 2026.01.29 | ₩65,471 | ₩65,471 | ₩64,334 | ₩65,123 | -0.53% | 7.6만 |
|---|
| 2026.01.28 | ₩64,963 | ₩65,183 | ₩64,612 | ₩64,909 | -0.08% | 9만 |
|---|
| 2026.01.27 | ₩64,735 | ₩65,087 | ₩64,567 | ₩65,083 | +0.54% | 3.5만 |
|---|
| 2026.01.26 | ₩64,348 | ₩64,749 | ₩64,348 | ₩64,669 | +0.50% | 2.1만 |
|---|
| 2026.01.23 | ₩64,548 | ₩64,548 | ₩64,000 | ₩64,174 | -0.58% | 1.7만 |
|---|
| 2026.01.22 | ₩64,976 | ₩65,016 | ₩64,375 | ₩64,375 | -0.93% | 3.2만 |
|---|
| 2026.01.21 | ₩63,760 | ₩64,602 | ₩63,666 | ₩64,375 | +0.96% | 6.4만 |
|---|
| 2026.01.20 | ₩63,532 | ₩63,920 | ₩63,171 | ₩63,296 | -0.37% | 4.5만 |
|---|
| 2026.01.16 | ₩64,455 | ₩64,558 | ₩64,100 | ₩64,495 | +0.06% | 4.3만 |
|---|
| 2026.01.15 | ₩64,121 | ₩64,802 | ₩64,121 | ₩64,415 | +0.46% | 5만 |
|---|
| 2026.01.14 | ₩63,385 | ₩63,479 | ₩63,018 | ₩63,479 | +0.15% | 2.5만 |
|---|
| 2026.01.13 | ₩63,345 | ₩63,515 | ₩63,169 | ₩63,425 | +0.13% | 2.7만 |
|---|
| 2026.01.12 | ₩62,530 | ₩63,078 | ₩62,530 | ₩62,998 | +0.75% | 5.4만 |
|---|
| 2026.01.09 | ₩62,129 | ₩62,797 | ₩62,129 | ₩62,597 | +0.75% | 4.7만 |
|---|
| 2026.01.08 | ₩61,715 | ₩61,968 | ₩61,609 | ₩61,915 | +0.32% | 8.9만 |
|---|
| 2026.01.07 | ₩62,784 | ₩62,824 | ₩61,835 | ₩61,835 | -1.51% | 12.6만 |
|---|
| 2026.01.06 | ₩62,169 | ₩62,958 | ₩62,116 | ₩62,908 | +1.19% | 9.4만 |
|---|
| 2026.01.05 | ₩61,755 | ₩62,289 | ₩61,755 | ₩62,116 | +0.58% | 4.4만 |
|---|
| 2026.01.02 | ₩60,752 | ₩61,447 | ₩60,752 | ₩61,447 | +1.14% | 2.1만 |
|---|
| 2025.12.31 | ₩60,993 | ₩60,993 | ₩60,298 | ₩60,324 | -1.10% | 2.8만 |
|---|
| 2025.12.30 | ₩61,193 | ₩61,207 | ₩60,913 | ₩60,918 | -0.45% | 3.8만 |
|---|
| 2025.12.29 | ₩61,086 | ₩61,314 | ₩61,006 | ₩61,153 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩61,233 | ₩61,380 | ₩61,073 | ₩61,380 | +0.24% | 2만 |
|---|
| 2025.12.24 | ₩61,073 | ₩61,247 | ₩61,021 | ₩61,207 | +0.22% | 1.5만 |
|---|
| 2025.12.23 | ₩60,939 | ₩61,060 | ₩60,859 | ₩61,046 | +0.18% | 2.6만 |
|---|
| 2025.12.22 | ₩60,752 | ₩61,046 | ₩60,645 | ₩60,966 | +0.35% | 3.7만 |
|---|
| 2025.12.19 | ₩59,990 | ₩60,578 | ₩59,990 | ₩60,418 | +0.71% | 1.9만 |
|---|
| 2025.12.18 | ₩60,177 | ₩60,324 | ₩59,723 | ₩59,857 | -0.53% | 2.8만 |
|---|
| 2025.12.17 | ₩60,151 | ₩60,223 | ₩59,442 | ₩59,589 | -0.93% | 1.2만 |
|---|
| 2025.12.16 | ₩60,739 | ₩60,779 | ₩60,111 | ₩60,324 | -0.68% | 3.5만 |
|---|
| 2025.12.15 | ₩61,153 | ₩61,153 | ₩60,632 | ₩60,685 | -0.77% | 2.9만 |
|---|
| 2025.12.12 | ₩61,995 | ₩61,995 | ₩60,605 | ₩60,699 | -2.09% | 2.8만 |
|---|
| 2025.12.11 | ₩61,501 | ₩62,009 | ₩61,280 | ₩62,009 | +0.83% | 5.9만 |
|---|
| 2025.12.10 | ₩60,819 | ₩61,608 | ₩60,792 | ₩61,447 | +1.03% | 2.2만 |
|---|
| 2025.12.09 | ₩60,886 | ₩61,073 | ₩60,672 | ₩60,699 | -0.31% | 1.5만 |
|---|
| 2025.12.08 | ₩61,447 | ₩61,447 | ₩60,913 | ₩61,006 | -0.72% | 2.7만 |
|---|
| 2025.12.05 | ₩61,327 | ₩61,527 | ₩61,207 | ₩61,273 | -0.09% | 5.4만 |
|---|
| 2025.12.04 | ₩60,926 | ₩61,279 | ₩60,926 | ₩61,166 | +0.39% | 2.5만 |
|---|
| 2025.12.03 | ₩60,525 | ₩60,979 | ₩60,338 | ₩60,979 | +0.75% | 2.3만 |
|---|
| 2025.12.02 | ₩60,605 | ₩60,725 | ₩60,287 | ₩60,471 | -0.22% | 2.5만 |
|---|
| 2025.12.01 | ₩60,378 | ₩60,739 | ₩60,275 | ₩60,338 | -0.07% | 1.7만 |
|---|
| 2025.11.28 | ₩60,418 | ₩60,882 | ₩60,418 | ₩60,819 | +0.66% | 8.3천 |
|---|
| 2025.11.26 | ₩59,977 | ₩60,592 | ₩59,977 | ₩60,364 | +0.65% | 2.5만 |
|---|
| 2025.11.25 | ₩59,282 | ₩59,990 | ₩59,173 | ₩59,923 | +1.08% | 16.2만 |
|---|
| 2025.11.24 | ₩58,827 | ₩59,362 | ₩58,680 | ₩59,242 | +0.70% | 1.3만 |
|---|
| 2025.11.21 | ₩58,025 | ₩58,874 | ₩57,758 | ₩58,560 | +0.92% | 3.9만 |
|---|
| 2025.11.20 | ₩59,616 | ₩59,790 | ₩57,793 | ₩57,793 | -3.06% | 3.5만 |
|---|
| 2025.11.19 | ₩58,573 | ₩58,964 | ₩58,533 | ₩58,774 | +0.34% | 1.5만 |
|---|
| 2025.11.18 | ₩58,440 | ₩58,841 | ₩58,146 | ₩58,533 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩59,335 | ₩59,476 | ₩58,386 | ₩58,597 | -1.24% | 3.5만 |
|---|
| 2025.11.14 | ₩58,841 | ₩59,845 | ₩58,720 | ₩59,308 | +0.80% | 16만 |
|---|
| 2025.11.13 | ₩60,405 | ₩60,405 | ₩59,335 | ₩59,335 | -1.77% | 1.2만 |
|---|
| 2025.11.12 | ₩60,806 | ₩60,959 | ₩60,605 | ₩60,612 | -0.32% | 1.7만 |
|---|
| 2025.11.11 | ₩60,498 | ₩60,759 | ₩60,351 | ₩60,620 | +0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩60,632 | ₩60,725 | ₩60,057 | ₩60,525 | -0.18% | 3만 |
|---|
| 2025.11.07 | ₩59,536 | ₩60,088 | ₩59,264 | ₩60,088 | +0.93% | 13.7만 |
|---|
| 2025.11.06 | ₩60,204 | ₩60,364 | ₩59,589 | ₩59,830 | -0.62% | 5.1만 |
|---|
| 2025.11.05 | ₩59,736 | ₩60,552 | ₩59,736 | ₩60,311 | +0.96% | 3.3만 |
|---|
| 2025.11.04 | ₩60,057 | ₩60,164 | ₩59,696 | ₩59,950 | -0.18% | 4만 |
|---|
| 2025.11.03 | ₩60,699 | ₩60,699 | ₩59,990 | ₩60,699 | 0.00% | 4만 |
|---|
| 2025.10.31 | ₩60,298 | ₩60,779 | ₩60,217 | ₩60,578 | +0.47% | 3.9만 |
|---|
| 2025.10.30 | ₩60,431 | ₩61,006 | ₩60,271 | ₩60,271 | -0.27% | 16.4만 |
|---|
| 2025.10.29 | ₩60,739 | ₩61,260 | ₩60,572 | ₩60,672 | -0.11% | 5.7만 |
|---|
| 2025.10.28 | ₩61,100 | ₩61,100 | ₩60,618 | ₩60,622 | -0.78% | 1.9만 |
|---|
| 2025.10.27 | ₩61,166 | ₩61,166 | ₩60,899 | ₩61,140 | -0.04% | 1.9만 |
|---|
| 2025.10.24 | ₩60,966 | ₩60,966 | ₩60,728 | ₩60,728 | -0.39% | 3.1만 |
|---|
| 2025.10.23 | ₩59,950 | ₩60,552 | ₩59,897 | ₩60,431 | +0.80% | 1.4만 |
|---|
| 2025.10.22 | ₩60,418 | ₩60,418 | ₩59,536 | ₩59,709 | -1.17% | 3.2만 |
|---|
| 2025.10.21 | ₩59,963 | ₩60,364 | ₩59,803 | ₩60,248 | +0.47% | 6만 |
|---|
| 2025.10.20 | ₩59,803 | ₩60,177 | ₩59,803 | ₩60,177 | +0.63% | 3.6만 |
|---|
| 2025.10.17 | ₩59,362 | ₩59,442 | ₩59,014 | ₩59,342 | -0.03% | 2.3만 |
|---|
| 2025.10.16 | ₩60,004 | ₩60,004 | ₩59,235 | ₩59,482 | -0.87% | 1.5만 |
|---|
| 2025.10.15 | ₩59,629 | ₩59,870 | ₩59,108 | ₩59,763 | +0.22% | 3.4만 |
|---|
| 2025.10.14 | ₩58,306 | ₩59,516 | ₩58,306 | ₩59,228 | +1.58% | 2.5만 |
|---|
| 2025.10.13 | ₩59,095 | ₩59,202 | ₩58,841 | ₩59,014 | -0.14% | 2.5만 |
|---|
| 2025.10.10 | ₩60,084 | ₩60,151 | ₩58,242 | ₩58,242 | -3.07% | 2.8만 |
|---|