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 | ₩73,877 | ₩74,198 | ₩73,623 | ₩74,091 | +0.29% | 5.6만 |
| 2026.10.08 | ₩73,356 | ₩73,864 | ₩73,051 | ₩73,476 | +0.16% | 5.4만 |
| 2026.10.07 | ₩74,304 | ₩74,326 | ₩73,329 | ₩73,703 | -0.81% | 6만 |
| 2026.10.06 | ₩74,652 | ₩75,146 | ₩74,652 | ₩74,986 | +0.45% | 5.3만 |
| 2026.10.05 | ₩73,930 | ₩74,533 | ₩73,400 | ₩74,438 | +0.69% | 3만 |
| 2026.10.02 | ₩73,770 | ₩74,198 | ₩73,717 | ₩73,984 | +0.29% | 16.7만 |
| 2026.10.01 | ₩72,354 | ₩73,129 | ₩71,914 | ₩72,995 | +0.89% | 5.8만 |
| 2026.09.30 | ₩73,049 | ₩73,049 | ₩72,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,220 |
| -1.13% |
| 26.8만 |
| 2026.09.29 | ₩73,035 | ₩73,062 | ₩72,407 | ₩72,928 | -0.15% | 5.1만 |
|---|
| 2026.09.28 | ₩72,835 | ₩73,102 | ₩72,327 | ₩72,888 | +0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩73,075 | ₩73,298 | ₩72,928 | ₩73,089 | +0.02% | 1.1만 |
|---|
| 2026.09.24 | ₩72,688 | ₩73,178 | ₩72,675 | ₩72,968 | +0.39% | 1.9만 |
|---|
| 2026.09.23 | ₩73,289 | ₩73,328 | ₩72,928 | ₩72,928 | -0.49% | 6.5만 |
|---|
| 2026.09.22 | ₩73,102 | ₩73,503 | ₩73,009 | ₩73,463 | +0.49% | 2만 |
|---|
| 2026.09.21 | ₩72,888 | ₩73,262 | ₩72,461 | ₩73,115 | +0.31% | 3.3만 |
|---|
| 2026.09.18 | ₩72,140 | ₩72,282 | ₩71,967 | ₩72,282 | +0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩72,568 | ₩72,568 | ₩72,109 | ₩72,167 | -0.55% | 1.3만 |
|---|
| 2026.09.16 | ₩72,274 | ₩72,354 | ₩70,871 | ₩71,466 | -1.12% | 2.2만 |
|---|
| 2026.09.15 | ₩72,220 | ₩72,220 | ₩71,673 | ₩71,940 | -0.39% | 3.2만 |
|---|
| 2026.09.14 | ₩72,154 | ₩72,294 | ₩71,833 | ₩71,940 | -0.30% | 2.3만 |
|---|
| 2026.09.11 | ₩73,075 | ₩73,471 | ₩73,075 | ₩73,396 | +0.44% | 3.4만 |
|---|
| 2026.09.10 | ₩72,648 | ₩72,755 | ₩72,234 | ₩72,314 | -0.46% | 5.1만 |
|---|
| 2026.09.09 | ₩73,810 | ₩74,084 | ₩73,209 | ₩73,262 | -0.74% | 2.6만 |
|---|
| 2026.09.08 | ₩74,198 | ₩74,393 | ₩73,970 | ₩74,037 | -0.22% | 7.6만 |
|---|
| 2026.09.04 | ₩73,530 | ₩74,037 | ₩73,530 | ₩73,890 | +0.49% | 2.9만 |
|---|
| 2026.09.03 | ₩73,209 | ₩73,566 | ₩72,715 | ₩73,550 | +0.47% | 2.1만 |
|---|
| 2026.09.02 | ₩73,009 | ₩73,009 | ₩72,458 | ₩72,915 | -0.13% | 3.2만 |
|---|
| 2026.09.01 | ₩73,783 | ₩73,783 | ₩72,776 | ₩72,928 | -1.16% | 2.2만 |
|---|
| 2026.08.31 | ₩73,904 | ₩74,263 | ₩73,717 | ₩74,198 | +0.40% | 5만 |
|---|
| 2026.08.28 | ₩75,346 | ₩75,427 | ₩73,984 | ₩74,077 | -1.68% | 2.4만 |
|---|
| 2026.08.27 | ₩75,373 | ₩75,373 | ₩74,999 | ₩75,266 | -0.14% | 2.4만 |
|---|
| 2026.08.26 | ₩74,304 | ₩75,253 | ₩74,171 | ₩75,253 | +1.28% | 1.6만 |
|---|
| 2026.08.25 | ₩74,692 | ₩74,692 | ₩74,131 | ₩74,491 | -0.27% | 2.3만 |
|---|
| 2026.08.24 | ₩74,398 | ₩74,398 | ₩73,743 | ₩74,157 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩74,518 | ₩74,719 | ₩74,144 | ₩74,638 | +0.16% | 4.3만 |
|---|
| 2026.08.20 | ₩74,051 | ₩74,630 | ₩73,984 | ₩74,157 | +0.14% | 2.6만 |
|---|
| 2026.08.19 | ₩75,507 | ₩75,507 | ₩74,198 | ₩74,198 | -1.73% | 3만 |
|---|
| 2026.08.18 | ₩76,028 | ₩76,028 | ₩74,892 | ₩74,932 | -1.44% | 3.5만 |
|---|
| 2026.08.17 | ₩76,402 | ₩76,883 | ₩76,268 | ₩76,736 | +0.44% | 6.5만 |
|---|
| 2026.08.14 | ₩76,469 | ₩76,535 | ₩76,235 | ₩76,348 | -0.16% | 2.7만 |
|---|
| 2026.08.13 | ₩76,549 | ₩76,780 | ₩76,396 | ₩76,402 | -0.19% | 2.1만 |
|---|
| 2026.08.12 | ₩76,375 | ₩76,656 | ₩76,095 | ₩76,388 | +0.02% | 4.2만 |
|---|
| 2026.08.11 | ₩75,493 | ₩76,020 | ₩75,348 | ₩75,413 | -0.11% | 5.6만 |
|---|
| 2026.08.10 | ₩75,453 | ₩75,611 | ₩75,026 | ₩75,093 | -0.48% | 3만 |
|---|
| 2026.08.07 | ₩75,373 | ₩75,664 | ₩74,839 | ₩75,119 | -0.34% | 4.1만 |
|---|
| 2026.08.06 | ₩75,053 | ₩75,487 | ₩74,719 | ₩74,919 | -0.18% | 7만 |
|---|
| 2026.08.05 | ₩75,707 | ₩75,774 | ₩75,026 | ₩75,039 | -0.88% | 4.8만 |
|---|
| 2026.08.04 | ₩74,745 | ₩75,420 | ₩74,144 | ₩75,173 | +0.57% | 3만 |
|---|
| 2026.08.03 | ₩72,541 | ₩73,449 | ₩72,214 | ₩73,383 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩73,249 | ₩73,483 | ₩72,167 | ₩72,768 | -0.66% | 3만 |
|---|
| 2026.07.30 | ₩72,234 | ₩72,394 | ₩71,646 | ₩72,194 | -0.06% | 2.5만 |
|---|
| 2026.07.29 | ₩72,822 | ₩73,049 | ₩71,085 | ₩71,085 | -2.38% | 5.6만 |
|---|
| 2026.07.28 | ₩73,463 | ₩73,463 | ₩72,554 | ₩73,169 | -0.40% | 3.1만 |
|---|
| 2026.07.27 | ₩74,665 | ₩74,745 | ₩72,963 | ₩73,864 | -1.07% | 16.4만 |
|---|
| 2026.07.24 | ₩74,465 | ₩74,892 | ₩74,037 | ₩74,304 | -0.22% | 3.2만 |
|---|
| 2026.07.23 | ₩73,770 | ₩74,732 | ₩73,770 | ₩74,385 | +0.83% | 1.9만 |
|---|
| 2026.07.22 | ₩73,703 | ₩74,358 | ₩73,703 | ₩74,171 | +0.63% | 2.6만 |
|---|
| 2026.07.21 | ₩73,877 | ₩74,284 | ₩73,543 | ₩74,104 | +0.31% | 2.9만 |
|---|
| 2026.07.20 | ₩73,717 | ₩73,890 | ₩72,954 | ₩73,049 | -0.91% | 4.2만 |
|---|
| 2026.07.17 | ₩72,795 | ₩73,818 | ₩72,521 | ₩73,356 | +0.77% | 3.2만 |
|---|
| 2026.07.16 | ₩73,610 | ₩74,104 | ₩73,376 | ₩73,770 | +0.22% | 2.9만 |
|---|
| 2026.07.15 | ₩75,467 | ₩75,467 | ₩73,256 | ₩74,091 | -1.82% | 2.6만 |
|---|
| 2026.07.14 | ₩75,507 | ₩75,718 | ₩74,919 | ₩75,026 | -0.64% | 4.3만 |
|---|
| 2026.07.13 | ₩74,785 | ₩75,320 | ₩74,465 | ₩74,665 | -0.16% | 3.8만 |
|---|
| 2026.07.10 | ₩75,173 | ₩75,346 | ₩74,625 | ₩75,240 | +0.09% | 8.4만 |
|---|
| 2026.07.09 | ₩75,560 | ₩75,908 | ₩75,079 | ₩75,110 | -0.60% | 6.4만 |
|---|
| 2026.07.08 | ₩73,730 | ₩74,345 | ₩73,503 | ₩74,318 | +0.80% | 15.8만 |
|---|
| 2026.07.07 | ₩74,665 | ₩74,665 | ₩73,363 | ₩74,198 | -0.63% | 4.9만 |
|---|
| 2026.07.06 | ₩74,986 | ₩75,801 | ₩74,986 | ₩75,266 | +0.37% | 4.1만 |
|---|
| 2026.07.02 | ₩76,041 | ₩76,041 | ₩73,697 | ₩74,491 | -2.04% | 3.9만 |
|---|
| 2026.07.01 | ₩76,322 | ₩76,776 | ₩75,680 | ₩75,734 | -0.77% | 16.7만 |
|---|
| 2026.06.30 | ₩76,081 | ₩77,711 | ₩76,081 | ₩77,324 | +1.63% | 6만 |
|---|
| 2026.06.29 | ₩75,320 | ₩76,135 | ₩74,665 | ₩76,081 | +1.01% | 7.6만 |
|---|
| 2026.06.26 | ₩75,614 | ₩75,614 | ₩74,852 | ₩74,959 | -0.87% | 5.2만 |
|---|
| 2026.06.25 | ₩76,295 | ₩76,803 | ₩75,827 | ₩76,722 | +0.56% | 7.1만 |
|---|
| 2026.06.24 | ₩74,759 | ₩75,467 | ₩74,398 | ₩74,986 | +0.30% | 5.4만 |
|---|
| 2026.06.23 | ₩74,866 | ₩75,226 | ₩74,451 | ₩74,785 | -0.11% | 9.9만 |
|---|
| 2026.06.22 | ₩75,814 | ₩76,656 | ₩75,814 | ₩76,455 | +0.85% | 2.3만 |
|---|
| 2026.06.18 | ₩75,106 | ₩75,353 | ₩74,888 | ₩75,173 | +0.09% | 2.6만 |
|---|
| 2026.06.17 | ₩75,146 | ₩75,493 | ₩73,930 | ₩73,997 | -1.53% | 2.3만 |
|---|
| 2026.06.16 | ₩75,787 | ₩76,014 | ₩74,772 | ₩74,772 | -1.34% | 4.3만 |
|---|
| 2026.06.15 | ₩75,854 | ₩76,054 | ₩75,413 | ₩75,574 | -0.37% | 5.5만 |
|---|
| 2026.06.12 | ₩74,117 | ₩74,959 | ₩73,877 | ₩74,759 | +0.87% | 21.7만 |
|---|
| 2026.06.11 | ₩72,381 | ₩73,984 | ₩72,341 | ₩73,623 | +1.72% | 5.3만 |
|---|
| 2026.06.10 | ₩72,594 | ₩73,490 | ₩71,633 | ₩71,726 | -1.20% | 3.6만 |
|---|
| 2026.06.09 | ₩73,169 | ₩73,970 | ₩71,126 | ₩72,968 | -0.27% | 4.5만 |
|---|
| 2026.06.08 | ₩72,902 | ₩73,209 | ₩72,488 | ₩72,648 | -0.35% | 4.9만 |
|---|
| 2026.06.05 | ₩73,663 | ₩73,663 | ₩72,020 | ₩72,100 | -2.12% | 3.7만 |
|---|
| 2026.06.04 | ₩73,837 | ₩74,645 | ₩73,383 | ₩74,505 | +0.90% | 3.1만 |
|---|
| 2026.06.03 | ₩73,997 | ₩74,665 | ₩73,877 | ₩74,345 | +0.47% | 1.4만 |
|---|
| 2026.06.02 | ₩72,781 | ₩74,117 | ₩72,781 | ₩74,037 | +1.73% | 2.2만 |
|---|
| 2026.06.01 | ₩72,020 | ₩72,737 | ₩72,020 | ₩72,594 | +0.80% | 4.4만 |
|---|
| 2026.05.29 | ₩72,381 | ₩72,700 | ₩72,047 | ₩72,474 | +0.13% | 4.4만 |
|---|
| 2026.05.28 | ₩72,100 | ₩72,661 | ₩71,252 | ₩72,226 | +0.17% | 2.3만 |
|---|
| 2026.05.27 | ₩73,022 | ₩73,022 | ₩72,093 | ₩72,220 | -1.10% | 2.6만 |
|---|
| 2026.05.26 | ₩72,407 | ₩73,035 | ₩72,040 | ₩72,848 | +0.61% | 3.2만 |
|---|
| 2026.05.22 | ₩71,112 | ₩71,820 | ₩71,098 | ₩71,619 | +0.71% | 2.5만 |
|---|
| 2026.05.21 | ₩70,070 | ₩70,733 | ₩69,975 | ₩70,657 | +0.84% | 2.1만 |
|---|
| 2026.05.20 | ₩69,736 | ₩70,404 | ₩69,575 | ₩70,363 | +0.90% | 2.3만 |
|---|
| 2026.05.19 | ₩69,455 | ₩69,816 | ₩68,961 | ₩69,455 | 0.00% | 1.9만 |
|---|
| 2026.05.18 | ₩70,470 | ₩70,470 | ₩69,368 | ₩69,923 | -0.78% | 3.6만 |
|---|
| 2026.05.15 | ₩70,818 | ₩70,818 | ₩70,257 | ₩70,257 | -0.79% | 2.3만 |
|---|
| 2026.05.14 | ₩71,005 | ₩71,633 | ₩70,898 | ₩71,633 | +0.88% | 4.7만 |
|---|
| 2026.05.13 | ₩71,152 | ₩71,194 | ₩70,577 | ₩70,751 | -0.56% | 3.1만 |
|---|
| 2026.05.12 | ₩70,711 | ₩70,951 | ₩69,936 | ₩70,925 | +0.30% | 31만 |
|---|
| 2026.05.11 | ₩70,657 | ₩71,071 | ₩70,657 | ₩70,978 | +0.45% | 3.2만 |
|---|
| 2026.05.08 | ₩71,085 | ₩71,085 | ₩70,484 | ₩70,550 | -0.75% | 1.6만 |
|---|
| 2026.05.07 | ₩71,686 | ₩71,686 | ₩70,257 | ₩70,497 | -1.66% | 8만 |
|---|
| 2026.05.06 | ₩71,192 | ₩71,606 | ₩70,958 | ₩71,579 | +0.54% | 4.8만 |
|---|
| 2026.05.05 | ₩70,871 | ₩71,285 | ₩70,671 | ₩70,951 | +0.11% | 2.9만 |
|---|
| 2026.05.04 | ₩70,751 | ₩70,911 | ₩70,123 | ₩70,350 | -0.57% | 7.8만 |
|---|
| 2026.05.01 | ₩71,245 | ₩71,272 | ₩70,804 | ₩70,804 | -0.62% | 16.7만 |
|---|
| 2026.04.30 | ₩69,762 | ₩71,165 | ₩69,762 | ₩71,125 | +1.95% | 29.8만 |
|---|
| 2026.04.29 | ₩70,016 | ₩70,016 | ₩69,295 | ₩69,522 | -0.71% | 17.4만 |
|---|
| 2026.04.28 | ₩70,136 | ₩70,350 | ₩69,508 | ₩69,816 | -0.46% | 2.7만 |
|---|
| 2026.04.27 | ₩70,951 | ₩70,965 | ₩70,230 | ₩70,684 | -0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩70,938 | ₩71,325 | ₩70,791 | ₩71,058 | +0.17% | 4.8만 |
|---|
| 2026.04.23 | ₩70,190 | ₩71,065 | ₩69,976 | ₩70,711 | +0.74% | 6.2만 |
|---|
| 2026.04.22 | ₩70,457 | ₩70,510 | ₩69,829 | ₩70,029 | -0.61% | 3.2만 |
|---|
| 2026.04.21 | ₩70,484 | ₩70,985 | ₩69,923 | ₩70,176 | -0.44% | 4.4만 |
|---|
| 2026.04.20 | ₩69,776 | ₩70,283 | ₩69,776 | ₩70,257 | +0.69% | 3.3만 |
|---|
| 2026.04.17 | ₩69,241 | ₩70,083 | ₩69,148 | ₩69,806 | +0.82% | 5.7만 |
|---|
| 2026.04.16 | ₩68,186 | ₩68,667 | ₩68,146 | ₩68,667 | +0.71% | 12.3만 |
|---|
| 2026.04.15 | ₩68,279 | ₩68,573 | ₩67,444 | ₩68,052 | -0.33% | 6.8만 |
|---|
| 2026.04.14 | ₩68,159 | ₩68,421 | ₩67,892 | ₩68,360 | +0.29% | 5만 |
|---|
| 2026.04.13 | ₩66,917 | ₩67,932 | ₩66,917 | ₩67,919 | +1.50% | 7.6만 |
|---|
| 2026.04.10 | ₩67,358 | ₩67,438 | ₩67,064 | ₩67,064 | -0.44% | 7.2만 |
|---|
| 2026.04.09 | ₩66,543 | ₩67,318 | ₩66,543 | ₩67,197 | +0.98% | 11.2만 |
|---|
| 2026.04.08 | ₩66,302 | ₩66,743 | ₩65,995 | ₩66,730 | +0.64% | 5.4만 |
|---|
| 2026.04.07 | ₩63,724 | ₩64,325 | ₩63,350 | ₩64,312 | +0.92% | 5.3만 |
|---|
| 2026.04.06 | ₩63,871 | ₩64,071 | ₩63,697 | ₩63,924 | +0.08% | 15.8만 |
|---|
| 2026.04.02 | ₩62,575 | ₩64,232 | ₩62,575 | ₩63,924 | +2.16% | 4.9만 |
|---|
| 2026.04.01 | ₩63,403 | ₩64,085 | ₩63,399 | ₩63,697 | +0.46% | 5.2만 |
|---|
| 2026.03.31 | ₩61,840 | ₩63,056 | ₩61,640 | ₩62,989 | +1.86% | 8.3만 |
|---|
| 2026.03.30 | ₩62,548 | ₩62,548 | ₩60,785 | ₩61,025 | -2.43% | 19.1만 |
|---|
| 2026.03.27 | ₩62,281 | ₩62,690 | ₩61,800 | ₩61,974 | -0.49% | 3만 |
|---|
| 2026.03.26 | ₩63,684 | ₩63,924 | ₩62,842 | ₩62,869 | -1.28% | 2.1만 |
|---|
| 2026.03.25 | ₩64,565 | ₩64,565 | ₩64,031 | ₩64,232 | -0.52% | 2.4만 |
|---|
| 2026.03.24 | ₩62,936 | ₩64,098 | ₩62,922 | ₩63,791 | +1.36% | 6.1만 |
|---|
| 2026.03.23 | ₩63,577 | ₩64,439 | ₩63,417 | ₩63,430 | -0.23% | 4.7만 |
|---|
| 2026.03.20 | ₩63,537 | ₩63,684 | ₩61,974 | ₩62,575 | -1.51% | 6.9만 |
|---|
| 2026.03.19 | ₩62,962 | ₩63,924 | ₩62,962 | ₩63,817 | +1.36% | 5.4만 |
|---|
| 2026.03.18 | ₩64,071 | ₩64,365 | ₩63,670 | ₩63,684 | -0.60% | 4만 |
|---|
| 2026.03.17 | ₩64,405 | ₩64,786 | ₩64,325 | ₩64,352 | -0.08% | 3.2만 |
|---|
| 2026.03.16 | ₩63,938 | ₩64,338 | ₩63,772 | ₩64,031 | +0.15% | 2.8만 |
|---|
| 2026.03.13 | ₩63,737 | ₩63,994 | ₩63,109 | ₩63,283 | -0.71% | 4.3만 |
|---|
| 2026.03.12 | ₩63,884 | ₩63,898 | ₩63,189 | ₩63,189 | -1.09% | 3.9만 |
|---|
| 2026.03.11 | ₩64,886 | ₩64,913 | ₩64,362 | ₩64,552 | -0.51% | 1.8만 |
|---|
| 2026.03.10 | ₩64,993 | ₩65,616 | ₩64,846 | ₩65,020 | +0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩63,310 | ₩65,033 | ₩62,936 | ₩64,993 | +2.66% | 3.4만 |
|---|
| 2026.03.06 | ₩64,499 | ₩64,672 | ₩63,958 | ₩64,010 | -0.76% | 5.5만 |
|---|
| 2026.03.05 | ₩65,848 | ₩66,155 | ₩64,873 | ₩65,728 | -0.18% | 8.2만 |
|---|
| 2026.03.04 | ₩66,169 | ₩66,463 | ₩65,781 | ₩66,302 | +0.20% | 2.6만 |
|---|
| 2026.03.03 | ₩65,407 | ₩66,008 | ₩64,793 | ₩65,688 | +0.43% | 3.3만 |
|---|
| 2026.03.02 | ₩66,209 | ₩67,237 | ₩66,182 | ₩66,917 | +1.07% | 2.8만 |
|---|
| 2026.02.27 | ₩66,529 | ₩67,104 | ₩66,516 | ₩67,104 | +0.86% | 2.7만 |
|---|
| 2026.02.26 | ₩67,451 | ₩67,451 | ₩66,286 | ₩67,277 | -0.26% | 3.2만 |
|---|
| 2026.02.25 | ₩67,318 | ₩67,423 | ₩66,954 | ₩67,277 | -0.06% | 2.6만 |
|---|
| 2026.02.24 | ₩66,503 | ₩67,090 | ₩66,302 | ₩67,037 | +0.80% | 5만 |
|---|
| 2026.02.23 | ₩66,850 | ₩66,917 | ₩66,115 | ₩66,369 | -0.72% | 16.1만 |
|---|
| 2026.02.20 | ₩66,489 | ₩67,291 | ₩66,489 | ₩67,211 | +1.08% | 3.8만 |
|---|
| 2026.02.19 | ₩66,556 | ₩66,783 | ₩66,262 | ₩66,730 | +0.26% | 9.9만 |
|---|
| 2026.02.18 | ₩66,957 | ₩67,277 | ₩66,583 | ₩66,863 | -0.14% | 3.9만 |
|---|
| 2026.02.17 | ₩66,703 | ₩66,970 | ₩66,020 | ₩66,930 | +0.34% | 5.8만 |
|---|
| 2026.02.13 | ₩66,222 | ₩67,231 | ₩65,821 | ₩67,024 | +1.21% | 1.8만 |
|---|
| 2026.02.12 | ₩67,505 | ₩67,785 | ₩65,821 | ₩65,995 | -2.24% | 5.7만 |
|---|
| 2026.02.11 | ₩67,197 | ₩67,558 | ₩66,543 | ₩67,304 | +0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩66,302 | ₩66,583 | ₩66,115 | ₩66,349 | +0.07% | 5.4만 |
|---|
| 2026.02.09 | ₩65,420 | ₩66,342 | ₩65,420 | ₩66,195 | +1.18% | 4.8만 |
|---|
| 2026.02.06 | ₩64,285 | ₩65,634 | ₩64,285 | ₩65,541 | +1.95% | 18.8만 |
|---|
| 2026.02.05 | ₩63,510 | ₩63,764 | ₩63,069 | ₩63,457 | -0.08% | 3만 |
|---|
| 2026.02.04 | ₩64,432 | ₩64,833 | ₩63,523 | ₩64,058 | -0.58% | 5.6만 |
|---|
| 2026.02.03 | ₩64,445 | ₩65,354 | ₩63,483 | ₩64,111 | -0.52% | 6.4만 |
|---|
| 2026.02.02 | ₩63,724 | ₩64,432 | ₩63,724 | ₩64,285 | +0.88% | 5.2만 |
|---|
| 2026.01.30 | ₩64,365 | ₩64,793 | ₩63,577 | ₩63,844 | -0.81% | 16.7만 |
|---|
| 2026.01.29 | ₩65,434 | ₩65,434 | ₩64,298 | ₩65,087 | -0.53% | 7.6만 |
|---|
| 2026.01.28 | ₩64,926 | ₩65,147 | ₩64,576 | ₩64,873 | -0.08% | 9만 |
|---|
| 2026.01.27 | ₩64,699 | ₩65,050 | ₩64,531 | ₩65,046 | +0.54% | 3.5만 |
|---|
| 2026.01.26 | ₩64,312 | ₩64,712 | ₩64,312 | ₩64,632 | +0.50% | 2.1만 |
|---|
| 2026.01.23 | ₩64,512 | ₩64,512 | ₩63,964 | ₩64,138 | -0.58% | 1.7만 |
|---|
| 2026.01.22 | ₩64,940 | ₩64,980 | ₩64,338 | ₩64,338 | -0.93% | 3.2만 |
|---|
| 2026.01.21 | ₩63,724 | ₩64,565 | ₩63,630 | ₩64,338 | +0.96% | 6.4만 |
|---|
| 2026.01.20 | ₩63,497 | ₩63,884 | ₩63,136 | ₩63,260 | -0.37% | 4.5만 |
|---|
| 2026.01.16 | ₩64,419 | ₩64,521 | ₩64,065 | ₩64,459 | +0.06% | 4.3만 |
|---|
| 2026.01.15 | ₩64,085 | ₩64,766 | ₩64,085 | ₩64,378 | +0.46% | 5만 |
|---|
| 2026.01.14 | ₩63,350 | ₩63,443 | ₩62,982 | ₩63,443 | +0.15% | 2.5만 |
|---|
| 2026.01.13 | ₩63,310 | ₩63,479 | ₩63,133 | ₩63,390 | +0.13% | 2.7만 |
|---|
| 2026.01.12 | ₩62,495 | ₩63,043 | ₩62,495 | ₩62,962 | +0.75% | 5.4만 |
|---|
| 2026.01.09 | ₩62,094 | ₩62,762 | ₩62,094 | ₩62,562 | +0.75% | 4.7만 |
|---|
| 2026.01.08 | ₩61,680 | ₩61,934 | ₩61,574 | ₩61,880 | +0.32% | 8.9만 |
|---|
| 2026.01.07 | ₩62,749 | ₩62,789 | ₩61,800 | ₩61,800 | -1.51% | 12.6만 |
|---|
| 2026.01.06 | ₩62,134 | ₩62,922 | ₩62,081 | ₩62,873 | +1.19% | 9.4만 |
|---|
| 2026.01.05 | ₩61,720 | ₩62,254 | ₩61,720 | ₩62,081 | +0.58% | 4.4만 |
|---|
| 2026.01.02 | ₩60,718 | ₩61,413 | ₩60,718 | ₩61,413 | +1.14% | 2.1만 |
|---|
| 2025.12.31 | ₩60,958 | ₩60,958 | ₩60,264 | ₩60,291 | -1.10% | 2.8만 |
|---|
| 2025.12.30 | ₩61,159 | ₩61,172 | ₩60,878 | ₩60,884 | -0.45% | 3.8만 |
|---|
| 2025.12.29 | ₩61,052 | ₩61,279 | ₩60,972 | ₩61,119 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩61,199 | ₩61,346 | ₩61,039 | ₩61,346 | +0.24% | 2만 |
|---|
| 2025.12.24 | ₩61,039 | ₩61,212 | ₩60,987 | ₩61,172 | +0.22% | 1.5만 |
|---|
| 2025.12.23 | ₩60,905 | ₩61,025 | ₩60,825 | ₩61,012 | +0.18% | 2.6만 |
|---|
| 2025.12.22 | ₩60,718 | ₩61,012 | ₩60,611 | ₩60,932 | +0.35% | 3.7만 |
|---|
| 2025.12.19 | ₩59,957 | ₩60,544 | ₩59,957 | ₩60,384 | +0.71% | 1.9만 |
|---|
| 2025.12.18 | ₩60,144 | ₩60,291 | ₩59,689 | ₩59,823 | -0.53% | 2.8만 |
|---|
| 2025.12.17 | ₩60,117 | ₩60,189 | ₩59,409 | ₩59,556 | -0.93% | 1.2만 |
|---|
| 2025.12.16 | ₩60,705 | ₩60,745 | ₩60,077 | ₩60,291 | -0.68% | 3.5만 |
|---|
| 2025.12.15 | ₩61,119 | ₩61,119 | ₩60,598 | ₩60,651 | -0.77% | 2.9만 |
|---|
| 2025.12.12 | ₩61,960 | ₩61,960 | ₩60,571 | ₩60,665 | -2.09% | 2.8만 |
|---|
| 2025.12.11 | ₩61,466 | ₩61,974 | ₩61,246 | ₩61,974 | +0.83% | 5.9만 |
|---|
| 2025.12.10 | ₩60,785 | ₩61,573 | ₩60,758 | ₩61,413 | +1.03% | 2.2만 |
|---|
| 2025.12.09 | ₩60,852 | ₩61,039 | ₩60,638 | ₩60,665 | -0.31% | 1.5만 |
|---|
| 2025.12.08 | ₩61,413 | ₩61,413 | ₩60,878 | ₩60,972 | -0.72% | 2.7만 |
|---|
| 2025.12.05 | ₩61,292 | ₩61,493 | ₩61,172 | ₩61,239 | -0.09% | 5.4만 |
|---|
| 2025.12.04 | ₩60,892 | ₩61,244 | ₩60,892 | ₩61,132 | +0.39% | 2.5만 |
|---|
| 2025.12.03 | ₩60,491 | ₩60,945 | ₩60,304 | ₩60,945 | +0.75% | 2.3만 |
|---|
| 2025.12.02 | ₩60,571 | ₩60,691 | ₩60,253 | ₩60,437 | -0.22% | 2.5만 |
|---|
| 2025.12.01 | ₩60,344 | ₩60,705 | ₩60,241 | ₩60,304 | -0.07% | 1.7만 |
|---|
| 2025.11.28 | ₩60,384 | ₩60,848 | ₩60,384 | ₩60,785 | +0.66% | 8.3천 |
|---|
| 2025.11.26 | ₩59,943 | ₩60,558 | ₩59,943 | ₩60,331 | +0.65% | 2.5만 |
|---|
| 2025.11.25 | ₩59,248 | ₩59,957 | ₩59,140 | ₩59,890 | +1.08% | 16.2만 |
|---|
| 2025.11.24 | ₩58,794 | ₩59,329 | ₩58,647 | ₩59,208 | +0.70% | 1.3만 |
|---|
| 2025.11.21 | ₩57,993 | ₩58,841 | ₩57,726 | ₩58,527 | +0.92% | 3.9만 |
|---|
| 2025.11.20 | ₩59,582 | ₩59,756 | ₩57,760 | ₩57,760 | -3.06% | 3.5만 |
|---|
| 2025.11.19 | ₩58,540 | ₩58,931 | ₩58,500 | ₩58,741 | +0.34% | 1.5만 |
|---|
| 2025.11.18 | ₩58,407 | ₩58,808 | ₩58,113 | ₩58,500 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩59,302 | ₩59,442 | ₩58,353 | ₩58,565 | -1.24% | 3.5만 |
|---|
| 2025.11.14 | ₩58,808 | ₩59,811 | ₩58,687 | ₩59,275 | +0.80% | 16만 |
|---|
| 2025.11.13 | ₩60,371 | ₩60,371 | ₩59,302 | ₩59,302 | -1.77% | 1.2만 |
|---|
| 2025.11.12 | ₩60,771 | ₩60,925 | ₩60,571 | ₩60,578 | -0.32% | 1.7만 |
|---|
| 2025.11.11 | ₩60,464 | ₩60,725 | ₩60,317 | ₩60,586 | +0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩60,598 | ₩60,691 | ₩60,023 | ₩60,491 | -0.18% | 3만 |
|---|
| 2025.11.07 | ₩59,502 | ₩60,054 | ₩59,231 | ₩60,054 | +0.93% | 13.7만 |
|---|
| 2025.11.06 | ₩60,170 | ₩60,331 | ₩59,556 | ₩59,796 | -0.62% | 5.1만 |
|---|
| 2025.11.05 | ₩59,703 | ₩60,518 | ₩59,703 | ₩60,277 | +0.96% | 3.3만 |
|---|
| 2025.11.04 | ₩60,023 | ₩60,130 | ₩59,663 | ₩59,916 | -0.18% | 4만 |
|---|
| 2025.11.03 | ₩60,665 | ₩60,665 | ₩59,957 | ₩60,665 | 0.00% | 4만 |
|---|
| 2025.10.31 | ₩60,264 | ₩60,745 | ₩60,184 | ₩60,544 | +0.47% | 3.9만 |
|---|
| 2025.10.30 | ₩60,397 | ₩60,972 | ₩60,237 | ₩60,237 | -0.27% | 16.4만 |
|---|
| 2025.10.29 | ₩60,705 | ₩61,226 | ₩60,538 | ₩60,638 | -0.11% | 5.7만 |
|---|
| 2025.10.28 | ₩61,065 | ₩61,065 | ₩60,584 | ₩60,588 | -0.78% | 1.9만 |
|---|
| 2025.10.27 | ₩61,132 | ₩61,132 | ₩60,865 | ₩61,105 | -0.04% | 1.9만 |
|---|
| 2025.10.24 | ₩60,932 | ₩60,932 | ₩60,694 | ₩60,694 | -0.39% | 3.1만 |
|---|
| 2025.10.23 | ₩59,916 | ₩60,518 | ₩59,863 | ₩60,397 | +0.80% | 1.4만 |
|---|
| 2025.10.22 | ₩60,384 | ₩60,384 | ₩59,502 | ₩59,676 | -1.17% | 3.2만 |
|---|
| 2025.10.21 | ₩59,930 | ₩60,331 | ₩59,770 | ₩60,214 | +0.47% | 6만 |
|---|
| 2025.10.20 | ₩59,770 | ₩60,144 | ₩59,770 | ₩60,144 | +0.63% | 3.6만 |
|---|
| 2025.10.17 | ₩59,329 | ₩59,409 | ₩58,981 | ₩59,309 | -0.03% | 2.3만 |
|---|
| 2025.10.16 | ₩59,970 | ₩59,970 | ₩59,202 | ₩59,449 | -0.87% | 1.5만 |
|---|
| 2025.10.15 | ₩59,596 | ₩59,836 | ₩59,075 | ₩59,729 | +0.22% | 3.4만 |
|---|
| 2025.10.14 | ₩58,273 | ₩59,482 | ₩58,273 | ₩59,195 | +1.58% | 2.5만 |
|---|
| 2025.10.13 | ₩59,061 | ₩59,168 | ₩58,808 | ₩58,981 | -0.14% | 2.5만 |
|---|
| 2025.10.10 | ₩60,050 | ₩60,117 | ₩58,209 | ₩58,209 | -3.07% | 2.8만 |
|---|