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 | ₩73,913 | ₩74,234 | ₩73,659 | ₩74,127 | +0.29% | 5.6만 |
| 2026.10.08 | ₩73,392 | ₩73,900 | ₩73,087 | ₩73,512 | +0.16% | 5.4만 |
| 2026.10.07 | ₩74,341 | ₩74,362 | ₩73,365 | ₩73,739 | -0.81% | 6만 |
| 2026.10.06 | ₩74,688 | ₩75,183 | ₩74,688 | ₩75,022 | +0.45% | 5.3만 |
| 2026.10.05 | ₩73,966 | ₩74,569 | ₩73,436 | ₩74,474 | +0.69% | 3만 |
| 2026.10.02 | ₩73,806 | ₩74,234 | ₩73,752 | ₩74,020 | +0.29% | 16.7만 |
| 2026.10.01 | ₩72,389 | ₩73,164 | ₩71,949 | ₩73,031 | +0.89% | 5.8만 |
| 2026.09.30 | ₩73,084 | ₩73,084 | ₩72,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,256 |
| -1.13% |
| 26.8만 |
| 2026.09.29 | ₩73,071 | ₩73,098 | ₩72,443 | ₩72,964 | -0.15% | 5.1만 |
|---|
| 2026.09.28 | ₩72,870 | ₩73,138 | ₩72,362 | ₩72,924 | +0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩73,111 | ₩73,334 | ₩72,964 | ₩73,124 | +0.02% | 1.1만 |
|---|
| 2026.09.24 | ₩72,723 | ₩73,214 | ₩72,710 | ₩73,004 | +0.39% | 1.9만 |
|---|
| 2026.09.23 | ₩73,325 | ₩73,364 | ₩72,964 | ₩72,964 | -0.49% | 6.5만 |
|---|
| 2026.09.22 | ₩73,138 | ₩73,539 | ₩73,044 | ₩73,499 | +0.49% | 2만 |
|---|
| 2026.09.21 | ₩72,924 | ₩73,298 | ₩72,496 | ₩73,151 | +0.31% | 3.3만 |
|---|
| 2026.09.18 | ₩72,175 | ₩72,317 | ₩72,002 | ₩72,317 | +0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩72,603 | ₩72,603 | ₩72,145 | ₩72,202 | -0.55% | 1.3만 |
|---|
| 2026.09.16 | ₩72,309 | ₩72,389 | ₩70,906 | ₩71,500 | -1.12% | 2.2만 |
|---|
| 2026.09.15 | ₩72,256 | ₩72,256 | ₩71,708 | ₩71,975 | -0.39% | 3.2만 |
|---|
| 2026.09.14 | ₩72,189 | ₩72,329 | ₩71,868 | ₩71,975 | -0.30% | 2.3만 |
|---|
| 2026.09.11 | ₩73,111 | ₩73,507 | ₩73,111 | ₩73,432 | +0.44% | 3.4만 |
|---|
| 2026.09.10 | ₩72,683 | ₩72,790 | ₩72,269 | ₩72,349 | -0.46% | 5.1만 |
|---|
| 2026.09.09 | ₩73,846 | ₩74,120 | ₩73,245 | ₩73,298 | -0.74% | 2.6만 |
|---|
| 2026.09.08 | ₩74,234 | ₩74,429 | ₩74,006 | ₩74,073 | -0.22% | 7.6만 |
|---|
| 2026.09.04 | ₩73,565 | ₩74,073 | ₩73,565 | ₩73,926 | +0.49% | 2.9만 |
|---|
| 2026.09.03 | ₩73,245 | ₩73,601 | ₩72,750 | ₩73,585 | +0.47% | 2.1만 |
|---|
| 2026.09.02 | ₩73,044 | ₩73,044 | ₩72,493 | ₩72,951 | -0.13% | 3.2만 |
|---|
| 2026.09.01 | ₩73,819 | ₩73,819 | ₩72,812 | ₩72,964 | -1.16% | 2.2만 |
|---|
| 2026.08.31 | ₩73,940 | ₩74,299 | ₩73,752 | ₩74,234 | +0.40% | 5만 |
|---|
| 2026.08.28 | ₩75,383 | ₩75,463 | ₩74,020 | ₩74,113 | -1.68% | 2.4만 |
|---|
| 2026.08.27 | ₩75,410 | ₩75,410 | ₩75,036 | ₩75,303 | -0.14% | 2.4만 |
|---|
| 2026.08.26 | ₩74,341 | ₩75,290 | ₩74,207 | ₩75,290 | +1.28% | 1.6만 |
|---|
| 2026.08.25 | ₩74,728 | ₩74,728 | ₩74,167 | ₩74,528 | -0.27% | 2.3만 |
|---|
| 2026.08.24 | ₩74,434 | ₩74,434 | ₩73,779 | ₩74,194 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩74,554 | ₩74,755 | ₩74,180 | ₩74,675 | +0.16% | 4.3만 |
|---|
| 2026.08.20 | ₩74,087 | ₩74,667 | ₩74,020 | ₩74,194 | +0.14% | 2.6만 |
|---|
| 2026.08.19 | ₩75,544 | ₩75,544 | ₩74,234 | ₩74,234 | -1.73% | 3만 |
|---|
| 2026.08.18 | ₩76,065 | ₩76,065 | ₩74,929 | ₩74,969 | -1.44% | 3.5만 |
|---|
| 2026.08.17 | ₩76,439 | ₩76,920 | ₩76,305 | ₩76,773 | +0.44% | 6.5만 |
|---|
| 2026.08.14 | ₩76,506 | ₩76,573 | ₩76,272 | ₩76,386 | -0.16% | 2.7만 |
|---|
| 2026.08.13 | ₩76,586 | ₩76,817 | ₩76,434 | ₩76,439 | -0.19% | 2.1만 |
|---|
| 2026.08.12 | ₩76,412 | ₩76,693 | ₩76,132 | ₩76,426 | +0.02% | 4.2만 |
|---|
| 2026.08.11 | ₩75,530 | ₩76,057 | ₩75,384 | ₩75,450 | -0.11% | 5.6만 |
|---|
| 2026.08.10 | ₩75,490 | ₩75,648 | ₩75,062 | ₩75,129 | -0.48% | 3만 |
|---|
| 2026.08.07 | ₩75,410 | ₩75,701 | ₩74,875 | ₩75,156 | -0.34% | 4.1만 |
|---|
| 2026.08.06 | ₩75,089 | ₩75,523 | ₩74,755 | ₩74,955 | -0.18% | 7만 |
|---|
| 2026.08.05 | ₩75,744 | ₩75,811 | ₩75,062 | ₩75,076 | -0.88% | 4.8만 |
|---|
| 2026.08.04 | ₩74,782 | ₩75,457 | ₩74,180 | ₩75,209 | +0.57% | 3만 |
|---|
| 2026.08.03 | ₩72,576 | ₩73,485 | ₩72,249 | ₩73,418 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩73,285 | ₩73,519 | ₩72,202 | ₩72,804 | -0.66% | 3만 |
|---|
| 2026.07.30 | ₩72,269 | ₩72,429 | ₩71,681 | ₩72,229 | -0.06% | 2.5만 |
|---|
| 2026.07.29 | ₩72,857 | ₩73,084 | ₩71,119 | ₩71,119 | -2.38% | 5.6만 |
|---|
| 2026.07.28 | ₩73,499 | ₩73,499 | ₩72,590 | ₩73,204 | -0.40% | 3.1만 |
|---|
| 2026.07.27 | ₩74,701 | ₩74,782 | ₩72,999 | ₩73,900 | -1.07% | 16.4만 |
|---|
| 2026.07.24 | ₩74,501 | ₩74,929 | ₩74,073 | ₩74,341 | -0.22% | 3.2만 |
|---|
| 2026.07.23 | ₩73,806 | ₩74,768 | ₩73,806 | ₩74,421 | +0.83% | 1.9만 |
|---|
| 2026.07.22 | ₩73,739 | ₩74,394 | ₩73,739 | ₩74,207 | +0.63% | 2.6만 |
|---|
| 2026.07.21 | ₩73,913 | ₩74,321 | ₩73,579 | ₩74,140 | +0.31% | 2.9만 |
|---|
| 2026.07.20 | ₩73,752 | ₩73,926 | ₩72,989 | ₩73,084 | -0.91% | 4.2만 |
|---|
| 2026.07.17 | ₩72,830 | ₩73,854 | ₩72,556 | ₩73,392 | +0.77% | 3.2만 |
|---|
| 2026.07.16 | ₩73,646 | ₩74,140 | ₩73,412 | ₩73,806 | +0.22% | 2.9만 |
|---|
| 2026.07.15 | ₩75,503 | ₩75,503 | ₩73,291 | ₩74,127 | -1.82% | 2.6만 |
|---|
| 2026.07.14 | ₩75,544 | ₩75,755 | ₩74,955 | ₩75,062 | -0.64% | 4.3만 |
|---|
| 2026.07.13 | ₩74,822 | ₩75,356 | ₩74,501 | ₩74,701 | -0.16% | 3.8만 |
|---|
| 2026.07.10 | ₩75,209 | ₩75,383 | ₩74,661 | ₩75,276 | +0.09% | 8.4만 |
|---|
| 2026.07.09 | ₩75,597 | ₩75,944 | ₩75,116 | ₩75,147 | -0.60% | 6.4만 |
|---|
| 2026.07.08 | ₩73,766 | ₩74,381 | ₩73,539 | ₩74,354 | +0.80% | 15.8만 |
|---|
| 2026.07.07 | ₩74,701 | ₩74,701 | ₩73,398 | ₩74,234 | -0.63% | 4.9만 |
|---|
| 2026.07.06 | ₩75,022 | ₩75,838 | ₩75,022 | ₩75,303 | +0.37% | 4.1만 |
|---|
| 2026.07.02 | ₩76,078 | ₩76,078 | ₩73,732 | ₩74,528 | -2.04% | 3.9만 |
|---|
| 2026.07.01 | ₩76,359 | ₩76,813 | ₩75,717 | ₩75,771 | -0.77% | 16.7만 |
|---|
| 2026.06.30 | ₩76,118 | ₩77,749 | ₩76,118 | ₩77,361 | +1.63% | 6만 |
|---|
| 2026.06.29 | ₩75,356 | ₩76,172 | ₩74,701 | ₩76,118 | +1.01% | 7.6만 |
|---|
| 2026.06.26 | ₩75,650 | ₩75,650 | ₩74,889 | ₩74,996 | -0.87% | 5.2만 |
|---|
| 2026.06.25 | ₩76,332 | ₩76,840 | ₩75,864 | ₩76,760 | +0.56% | 7.1만 |
|---|
| 2026.06.24 | ₩74,795 | ₩75,503 | ₩74,434 | ₩75,022 | +0.30% | 5.4만 |
|---|
| 2026.06.23 | ₩74,902 | ₩75,263 | ₩74,488 | ₩74,822 | -0.11% | 9.9만 |
|---|
| 2026.06.22 | ₩75,851 | ₩76,693 | ₩75,851 | ₩76,492 | +0.85% | 2.3만 |
|---|
| 2026.06.18 | ₩75,143 | ₩75,390 | ₩74,925 | ₩75,209 | +0.09% | 2.6만 |
|---|
| 2026.06.17 | ₩75,183 | ₩75,530 | ₩73,966 | ₩74,033 | -1.53% | 2.3만 |
|---|
| 2026.06.16 | ₩75,824 | ₩76,051 | ₩74,808 | ₩74,808 | -1.34% | 4.3만 |
|---|
| 2026.06.15 | ₩75,891 | ₩76,091 | ₩75,450 | ₩75,610 | -0.37% | 5.5만 |
|---|
| 2026.06.12 | ₩74,153 | ₩74,996 | ₩73,913 | ₩74,795 | +0.87% | 21.7만 |
|---|
| 2026.06.11 | ₩72,416 | ₩74,020 | ₩72,376 | ₩73,659 | +1.72% | 5.3만 |
|---|
| 2026.06.10 | ₩72,630 | ₩73,525 | ₩71,667 | ₩71,761 | -1.20% | 3.6만 |
|---|
| 2026.06.09 | ₩73,204 | ₩74,006 | ₩71,161 | ₩73,004 | -0.27% | 4.5만 |
|---|
| 2026.06.08 | ₩72,937 | ₩73,245 | ₩72,523 | ₩72,683 | -0.35% | 4.9만 |
|---|
| 2026.06.05 | ₩73,699 | ₩73,699 | ₩72,055 | ₩72,135 | -2.12% | 3.7만 |
|---|
| 2026.06.04 | ₩73,873 | ₩74,681 | ₩73,418 | ₩74,541 | +0.90% | 3.1만 |
|---|
| 2026.06.03 | ₩74,033 | ₩74,701 | ₩73,913 | ₩74,381 | +0.47% | 1.4만 |
|---|
| 2026.06.02 | ₩72,817 | ₩74,153 | ₩72,817 | ₩74,073 | +1.73% | 2.2만 |
|---|
| 2026.06.01 | ₩72,055 | ₩72,773 | ₩72,055 | ₩72,630 | +0.80% | 4.4만 |
|---|
| 2026.05.29 | ₩72,416 | ₩72,735 | ₩72,082 | ₩72,509 | +0.13% | 4.4만 |
|---|
| 2026.05.28 | ₩72,135 | ₩72,697 | ₩71,286 | ₩72,261 | +0.17% | 2.3만 |
|---|
| 2026.05.27 | ₩73,057 | ₩73,057 | ₩72,129 | ₩72,256 | -1.10% | 2.6만 |
|---|
| 2026.05.26 | ₩72,443 | ₩73,071 | ₩72,075 | ₩72,884 | +0.61% | 3.2만 |
|---|
| 2026.05.22 | ₩71,146 | ₩71,855 | ₩71,133 | ₩71,654 | +0.71% | 2.5만 |
|---|
| 2026.05.21 | ₩70,104 | ₩70,768 | ₩70,009 | ₩70,692 | +0.84% | 2.1만 |
|---|
| 2026.05.20 | ₩69,769 | ₩70,438 | ₩69,609 | ₩70,398 | +0.90% | 2.3만 |
|---|
| 2026.05.19 | ₩69,489 | ₩69,850 | ₩68,994 | ₩69,489 | 0.00% | 1.9만 |
|---|
| 2026.05.18 | ₩70,505 | ₩70,505 | ₩69,402 | ₩69,957 | -0.78% | 3.6만 |
|---|
| 2026.05.15 | ₩70,852 | ₩70,852 | ₩70,291 | ₩70,291 | -0.79% | 2.3만 |
|---|
| 2026.05.14 | ₩71,039 | ₩71,667 | ₩70,932 | ₩71,667 | +0.88% | 4.7만 |
|---|
| 2026.05.13 | ₩71,186 | ₩71,229 | ₩70,612 | ₩70,785 | -0.56% | 3.1만 |
|---|
| 2026.05.12 | ₩70,745 | ₩70,986 | ₩69,970 | ₩70,959 | +0.30% | 31만 |
|---|
| 2026.05.11 | ₩70,692 | ₩71,106 | ₩70,692 | ₩71,012 | +0.45% | 3.2만 |
|---|
| 2026.05.08 | ₩71,119 | ₩71,119 | ₩70,518 | ₩70,585 | -0.75% | 1.6만 |
|---|
| 2026.05.07 | ₩71,721 | ₩71,721 | ₩70,291 | ₩70,531 | -1.66% | 8만 |
|---|
| 2026.05.06 | ₩71,226 | ₩71,641 | ₩70,992 | ₩71,614 | +0.54% | 4.8만 |
|---|
| 2026.05.05 | ₩70,906 | ₩71,320 | ₩70,705 | ₩70,986 | +0.11% | 2.9만 |
|---|
| 2026.05.04 | ₩70,785 | ₩70,946 | ₩70,157 | ₩70,384 | -0.57% | 7.8만 |
|---|
| 2026.05.01 | ₩71,280 | ₩71,307 | ₩70,839 | ₩70,839 | -0.62% | 16.7만 |
|---|
| 2026.04.30 | ₩69,796 | ₩71,200 | ₩69,796 | ₩71,160 | +1.95% | 29.8만 |
|---|
| 2026.04.29 | ₩70,050 | ₩70,050 | ₩69,328 | ₩69,556 | -0.71% | 17.4만 |
|---|
| 2026.04.28 | ₩70,170 | ₩70,384 | ₩69,542 | ₩69,850 | -0.46% | 2.7만 |
|---|
| 2026.04.27 | ₩70,986 | ₩70,999 | ₩70,264 | ₩70,718 | -0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩70,972 | ₩71,360 | ₩70,825 | ₩71,093 | +0.17% | 4.8만 |
|---|
| 2026.04.23 | ₩70,224 | ₩71,099 | ₩70,010 | ₩70,745 | +0.74% | 6.2만 |
|---|
| 2026.04.22 | ₩70,491 | ₩70,545 | ₩69,863 | ₩70,064 | -0.61% | 3.2만 |
|---|
| 2026.04.21 | ₩70,518 | ₩71,019 | ₩69,957 | ₩70,211 | -0.44% | 4.4만 |
|---|
| 2026.04.20 | ₩69,810 | ₩70,317 | ₩69,810 | ₩70,291 | +0.69% | 3.3만 |
|---|
| 2026.04.17 | ₩69,275 | ₩70,117 | ₩69,181 | ₩69,840 | +0.82% | 5.7만 |
|---|
| 2026.04.16 | ₩68,219 | ₩68,700 | ₩68,179 | ₩68,700 | +0.71% | 12.3만 |
|---|
| 2026.04.15 | ₩68,313 | ₩68,607 | ₩67,477 | ₩68,085 | -0.33% | 6.8만 |
|---|
| 2026.04.14 | ₩68,192 | ₩68,454 | ₩67,925 | ₩68,393 | +0.29% | 5만 |
|---|
| 2026.04.13 | ₩66,949 | ₩67,965 | ₩66,949 | ₩67,952 | +1.50% | 7.6만 |
|---|
| 2026.04.10 | ₩67,390 | ₩67,471 | ₩67,096 | ₩67,096 | -0.44% | 7.2만 |
|---|
| 2026.04.09 | ₩66,575 | ₩67,350 | ₩66,575 | ₩67,230 | +0.98% | 11.2만 |
|---|
| 2026.04.08 | ₩66,334 | ₩66,776 | ₩66,027 | ₩66,762 | +0.64% | 5.4만 |
|---|
| 2026.04.07 | ₩63,755 | ₩64,356 | ₩63,381 | ₩64,343 | +0.92% | 5.3만 |
|---|
| 2026.04.06 | ₩63,902 | ₩64,102 | ₩63,728 | ₩63,955 | +0.08% | 15.8만 |
|---|
| 2026.04.02 | ₩62,605 | ₩64,263 | ₩62,605 | ₩63,955 | +2.16% | 4.9만 |
|---|
| 2026.04.01 | ₩63,434 | ₩64,116 | ₩63,430 | ₩63,728 | +0.46% | 5.2만 |
|---|
| 2026.03.31 | ₩61,870 | ₩63,087 | ₩61,670 | ₩63,020 | +1.86% | 8.3만 |
|---|
| 2026.03.30 | ₩62,579 | ₩62,579 | ₩60,814 | ₩61,055 | -2.43% | 19.1만 |
|---|
| 2026.03.27 | ₩62,311 | ₩62,720 | ₩61,830 | ₩62,004 | -0.49% | 3만 |
|---|
| 2026.03.26 | ₩63,715 | ₩63,955 | ₩62,873 | ₩62,899 | -1.28% | 2.1만 |
|---|
| 2026.03.25 | ₩64,597 | ₩64,597 | ₩64,062 | ₩64,263 | -0.52% | 2.4만 |
|---|
| 2026.03.24 | ₩62,966 | ₩64,129 | ₩62,953 | ₩63,822 | +1.36% | 6.1만 |
|---|
| 2026.03.23 | ₩63,608 | ₩64,470 | ₩63,447 | ₩63,461 | -0.23% | 4.7만 |
|---|
| 2026.03.20 | ₩63,568 | ₩63,715 | ₩62,004 | ₩62,605 | -1.51% | 6.9만 |
|---|
| 2026.03.19 | ₩62,993 | ₩63,955 | ₩62,993 | ₩63,848 | +1.36% | 5.4만 |
|---|
| 2026.03.18 | ₩64,102 | ₩64,396 | ₩63,701 | ₩63,715 | -0.60% | 4만 |
|---|
| 2026.03.17 | ₩64,437 | ₩64,817 | ₩64,356 | ₩64,383 | -0.08% | 3.2만 |
|---|
| 2026.03.16 | ₩63,969 | ₩64,370 | ₩63,803 | ₩64,062 | +0.15% | 2.8만 |
|---|
| 2026.03.13 | ₩63,768 | ₩64,025 | ₩63,140 | ₩63,314 | -0.71% | 4.3만 |
|---|
| 2026.03.12 | ₩63,915 | ₩63,929 | ₩63,220 | ₩63,220 | -1.09% | 3.9만 |
|---|
| 2026.03.11 | ₩64,918 | ₩64,944 | ₩64,394 | ₩64,584 | -0.51% | 1.8만 |
|---|
| 2026.03.10 | ₩65,025 | ₩65,647 | ₩64,878 | ₩65,051 | +0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩63,341 | ₩65,065 | ₩62,966 | ₩65,025 | +2.66% | 3.4만 |
|---|
| 2026.03.06 | ₩64,530 | ₩64,704 | ₩63,989 | ₩64,041 | -0.76% | 5.5만 |
|---|
| 2026.03.05 | ₩65,880 | ₩66,187 | ₩64,904 | ₩65,760 | -0.18% | 8.2만 |
|---|
| 2026.03.04 | ₩66,201 | ₩66,495 | ₩65,813 | ₩66,334 | +0.20% | 2.6만 |
|---|
| 2026.03.03 | ₩65,439 | ₩66,040 | ₩64,824 | ₩65,720 | +0.43% | 3.3만 |
|---|
| 2026.03.02 | ₩66,241 | ₩67,270 | ₩66,214 | ₩66,949 | +1.07% | 2.8만 |
|---|
| 2026.02.27 | ₩66,562 | ₩67,136 | ₩66,548 | ₩67,136 | +0.86% | 2.7만 |
|---|
| 2026.02.26 | ₩67,484 | ₩67,484 | ₩66,318 | ₩67,310 | -0.26% | 3.2만 |
|---|
| 2026.02.25 | ₩67,350 | ₩67,456 | ₩66,987 | ₩67,310 | -0.06% | 2.6만 |
|---|
| 2026.02.24 | ₩66,535 | ₩67,123 | ₩66,334 | ₩67,070 | +0.80% | 5만 |
|---|
| 2026.02.23 | ₩66,882 | ₩66,949 | ₩66,147 | ₩66,401 | -0.72% | 16.1만 |
|---|
| 2026.02.20 | ₩66,522 | ₩67,324 | ₩66,522 | ₩67,243 | +1.08% | 3.8만 |
|---|
| 2026.02.19 | ₩66,588 | ₩66,816 | ₩66,294 | ₩66,762 | +0.26% | 9.9만 |
|---|
| 2026.02.18 | ₩66,989 | ₩67,310 | ₩66,615 | ₩66,896 | -0.14% | 3.9만 |
|---|
| 2026.02.17 | ₩66,735 | ₩67,003 | ₩66,052 | ₩66,963 | +0.34% | 5.8만 |
|---|
| 2026.02.13 | ₩66,254 | ₩67,263 | ₩65,853 | ₩67,056 | +1.21% | 1.8만 |
|---|
| 2026.02.12 | ₩67,537 | ₩67,818 | ₩65,853 | ₩66,027 | -2.24% | 5.7만 |
|---|
| 2026.02.11 | ₩67,230 | ₩67,591 | ₩66,575 | ₩67,337 | +0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩66,334 | ₩66,615 | ₩66,147 | ₩66,381 | +0.07% | 5.4만 |
|---|
| 2026.02.09 | ₩65,452 | ₩66,375 | ₩65,452 | ₩66,228 | +1.18% | 4.8만 |
|---|
| 2026.02.06 | ₩64,316 | ₩65,666 | ₩64,316 | ₩65,573 | +1.95% | 18.8만 |
|---|
| 2026.02.05 | ₩63,541 | ₩63,795 | ₩63,100 | ₩63,488 | -0.08% | 3만 |
|---|
| 2026.02.04 | ₩64,463 | ₩64,864 | ₩63,554 | ₩64,089 | -0.58% | 5.6만 |
|---|
| 2026.02.03 | ₩64,477 | ₩65,385 | ₩63,514 | ₩64,142 | -0.52% | 6.4만 |
|---|
| 2026.02.02 | ₩63,755 | ₩64,463 | ₩63,755 | ₩64,316 | +0.88% | 5.2만 |
|---|
| 2026.01.30 | ₩64,396 | ₩64,824 | ₩63,608 | ₩63,875 | -0.81% | 16.7만 |
|---|
| 2026.01.29 | ₩65,466 | ₩65,466 | ₩64,330 | ₩65,118 | -0.53% | 7.6만 |
|---|
| 2026.01.28 | ₩64,958 | ₩65,178 | ₩64,608 | ₩64,904 | -0.08% | 9만 |
|---|
| 2026.01.27 | ₩64,731 | ₩65,082 | ₩64,562 | ₩65,078 | +0.54% | 3.5만 |
|---|
| 2026.01.26 | ₩64,343 | ₩64,744 | ₩64,343 | ₩64,664 | +0.50% | 2.1만 |
|---|
| 2026.01.23 | ₩64,543 | ₩64,543 | ₩63,995 | ₩64,169 | -0.58% | 1.7만 |
|---|
| 2026.01.22 | ₩64,971 | ₩65,011 | ₩64,370 | ₩64,370 | -0.93% | 3.2만 |
|---|
| 2026.01.21 | ₩63,755 | ₩64,597 | ₩63,661 | ₩64,370 | +0.96% | 6.4만 |
|---|
| 2026.01.20 | ₩63,528 | ₩63,915 | ₩63,167 | ₩63,291 | -0.37% | 4.5만 |
|---|
| 2026.01.16 | ₩64,450 | ₩64,553 | ₩64,096 | ₩64,490 | +0.06% | 4.3만 |
|---|
| 2026.01.15 | ₩64,116 | ₩64,797 | ₩64,116 | ₩64,410 | +0.46% | 5만 |
|---|
| 2026.01.14 | ₩63,381 | ₩63,474 | ₩63,013 | ₩63,474 | +0.15% | 2.5만 |
|---|
| 2026.01.13 | ₩63,341 | ₩63,510 | ₩63,164 | ₩63,421 | +0.13% | 2.7만 |
|---|
| 2026.01.12 | ₩62,525 | ₩63,073 | ₩62,525 | ₩62,993 | +0.75% | 5.4만 |
|---|
| 2026.01.09 | ₩62,124 | ₩62,793 | ₩62,124 | ₩62,592 | +0.75% | 4.7만 |
|---|
| 2026.01.08 | ₩61,710 | ₩61,964 | ₩61,604 | ₩61,910 | +0.32% | 8.9만 |
|---|
| 2026.01.07 | ₩62,779 | ₩62,819 | ₩61,830 | ₩61,830 | -1.51% | 12.6만 |
|---|
| 2026.01.06 | ₩62,164 | ₩62,953 | ₩62,111 | ₩62,903 | +1.19% | 9.4만 |
|---|
| 2026.01.05 | ₩61,750 | ₩62,285 | ₩61,750 | ₩62,111 | +0.58% | 4.4만 |
|---|
| 2026.01.02 | ₩60,748 | ₩61,443 | ₩60,748 | ₩61,443 | +1.14% | 2.1만 |
|---|
| 2025.12.31 | ₩60,988 | ₩60,988 | ₩60,293 | ₩60,320 | -1.10% | 2.8만 |
|---|
| 2025.12.30 | ₩61,189 | ₩61,202 | ₩60,908 | ₩60,913 | -0.45% | 3.8만 |
|---|
| 2025.12.29 | ₩61,082 | ₩61,309 | ₩61,002 | ₩61,149 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩61,229 | ₩61,376 | ₩61,068 | ₩61,376 | +0.24% | 2만 |
|---|
| 2025.12.24 | ₩61,068 | ₩61,242 | ₩61,016 | ₩61,202 | +0.22% | 1.5만 |
|---|
| 2025.12.23 | ₩60,935 | ₩61,055 | ₩60,854 | ₩61,042 | +0.18% | 2.6만 |
|---|
| 2025.12.22 | ₩60,748 | ₩61,042 | ₩60,641 | ₩60,961 | +0.35% | 3.7만 |
|---|
| 2025.12.19 | ₩59,986 | ₩60,574 | ₩59,986 | ₩60,413 | +0.71% | 1.9만 |
|---|
| 2025.12.18 | ₩60,173 | ₩60,320 | ₩59,718 | ₩59,852 | -0.53% | 2.8만 |
|---|
| 2025.12.17 | ₩60,146 | ₩60,218 | ₩59,438 | ₩59,585 | -0.93% | 1.2만 |
|---|
| 2025.12.16 | ₩60,734 | ₩60,774 | ₩60,106 | ₩60,320 | -0.68% | 3.5만 |
|---|
| 2025.12.15 | ₩61,149 | ₩61,149 | ₩60,627 | ₩60,681 | -0.77% | 2.9만 |
|---|
| 2025.12.12 | ₩61,991 | ₩61,991 | ₩60,601 | ₩60,694 | -2.09% | 2.8만 |
|---|
| 2025.12.11 | ₩61,496 | ₩62,004 | ₩61,276 | ₩62,004 | +0.83% | 5.9만 |
|---|
| 2025.12.10 | ₩60,814 | ₩61,603 | ₩60,788 | ₩61,443 | +1.03% | 2.2만 |
|---|
| 2025.12.09 | ₩60,881 | ₩61,068 | ₩60,667 | ₩60,694 | -0.31% | 1.5만 |
|---|
| 2025.12.08 | ₩61,443 | ₩61,443 | ₩60,908 | ₩61,002 | -0.72% | 2.7만 |
|---|
| 2025.12.05 | ₩61,322 | ₩61,523 | ₩61,202 | ₩61,269 | -0.09% | 5.4만 |
|---|
| 2025.12.04 | ₩60,921 | ₩61,274 | ₩60,921 | ₩61,162 | +0.39% | 2.5만 |
|---|
| 2025.12.03 | ₩60,520 | ₩60,975 | ₩60,333 | ₩60,975 | +0.75% | 2.3만 |
|---|
| 2025.12.02 | ₩60,601 | ₩60,721 | ₩60,282 | ₩60,467 | -0.22% | 2.5만 |
|---|
| 2025.12.01 | ₩60,373 | ₩60,734 | ₩60,270 | ₩60,333 | -0.07% | 1.7만 |
|---|
| 2025.11.28 | ₩60,413 | ₩60,877 | ₩60,413 | ₩60,814 | +0.66% | 8.3천 |
|---|
| 2025.11.26 | ₩59,972 | ₩60,587 | ₩59,972 | ₩60,360 | +0.65% | 2.5만 |
|---|
| 2025.11.25 | ₩59,277 | ₩59,986 | ₩59,169 | ₩59,919 | +1.08% | 16.2만 |
|---|
| 2025.11.24 | ₩58,823 | ₩59,358 | ₩58,676 | ₩59,237 | +0.70% | 1.3만 |
|---|
| 2025.11.21 | ₩58,021 | ₩58,870 | ₩57,754 | ₩58,556 | +0.92% | 3.9만 |
|---|
| 2025.11.20 | ₩59,611 | ₩59,785 | ₩57,788 | ₩57,788 | -3.06% | 3.5만 |
|---|
| 2025.11.19 | ₩58,569 | ₩58,959 | ₩58,529 | ₩58,769 | +0.34% | 1.5만 |
|---|
| 2025.11.18 | ₩58,435 | ₩58,836 | ₩58,141 | ₩58,529 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩59,331 | ₩59,471 | ₩58,382 | ₩58,593 | -1.24% | 3.5만 |
|---|
| 2025.11.14 | ₩58,836 | ₩59,840 | ₩58,716 | ₩59,304 | +0.80% | 16만 |
|---|
| 2025.11.13 | ₩60,400 | ₩60,400 | ₩59,331 | ₩59,331 | -1.77% | 1.2만 |
|---|
| 2025.11.12 | ₩60,801 | ₩60,955 | ₩60,601 | ₩60,607 | -0.32% | 1.7만 |
|---|
| 2025.11.11 | ₩60,494 | ₩60,754 | ₩60,347 | ₩60,615 | +0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩60,627 | ₩60,721 | ₩60,053 | ₩60,520 | -0.18% | 3만 |
|---|
| 2025.11.07 | ₩59,531 | ₩60,083 | ₩59,260 | ₩60,083 | +0.93% | 13.7만 |
|---|
| 2025.11.06 | ₩60,200 | ₩60,360 | ₩59,585 | ₩59,825 | -0.62% | 5.1만 |
|---|
| 2025.11.05 | ₩59,732 | ₩60,547 | ₩59,732 | ₩60,306 | +0.96% | 3.3만 |
|---|
| 2025.11.04 | ₩60,053 | ₩60,159 | ₩59,692 | ₩59,946 | -0.18% | 4만 |
|---|
| 2025.11.03 | ₩60,694 | ₩60,694 | ₩59,986 | ₩60,694 | 0.00% | 4만 |
|---|
| 2025.10.31 | ₩60,293 | ₩60,774 | ₩60,213 | ₩60,574 | +0.47% | 3.9만 |
|---|
| 2025.10.30 | ₩60,427 | ₩61,002 | ₩60,266 | ₩60,266 | -0.27% | 16.4만 |
|---|
| 2025.10.29 | ₩60,734 | ₩61,255 | ₩60,567 | ₩60,667 | -0.11% | 5.7만 |
|---|
| 2025.10.28 | ₩61,095 | ₩61,095 | ₩60,614 | ₩60,618 | -0.78% | 1.9만 |
|---|
| 2025.10.27 | ₩61,162 | ₩61,162 | ₩60,895 | ₩61,135 | -0.04% | 1.9만 |
|---|
| 2025.10.24 | ₩60,961 | ₩60,961 | ₩60,724 | ₩60,724 | -0.39% | 3.1만 |
|---|
| 2025.10.23 | ₩59,946 | ₩60,547 | ₩59,892 | ₩60,427 | +0.80% | 1.4만 |
|---|
| 2025.10.22 | ₩60,413 | ₩60,413 | ₩59,531 | ₩59,705 | -1.17% | 3.2만 |
|---|
| 2025.10.21 | ₩59,959 | ₩60,360 | ₩59,799 | ₩60,244 | +0.47% | 6만 |
|---|
| 2025.10.20 | ₩59,799 | ₩60,173 | ₩59,799 | ₩60,173 | +0.63% | 3.6만 |
|---|
| 2025.10.17 | ₩59,358 | ₩59,438 | ₩59,010 | ₩59,337 | -0.03% | 2.3만 |
|---|
| 2025.10.16 | ₩59,999 | ₩59,999 | ₩59,231 | ₩59,478 | -0.87% | 1.5만 |
|---|
| 2025.10.15 | ₩59,625 | ₩59,865 | ₩59,104 | ₩59,758 | +0.22% | 3.4만 |
|---|
| 2025.10.14 | ₩58,302 | ₩59,511 | ₩58,302 | ₩59,224 | +1.58% | 2.5만 |
|---|
| 2025.10.13 | ₩59,090 | ₩59,197 | ₩58,836 | ₩59,010 | -0.14% | 2.5만 |
|---|
| 2025.10.10 | ₩60,079 | ₩60,146 | ₩58,237 | ₩58,237 | -3.07% | 2.8만 |
|---|