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 | ₩73,861 | ₩74,182 | ₩73,608 | ₩74,075 | +0.29% | 5.6만 |
| 2026.10.08 | ₩73,341 | ₩73,848 | ₩73,036 | ₩73,461 | +0.16% | 5.4만 |
| 2026.10.07 | ₩74,289 | ₩74,310 | ₩73,314 | ₩73,688 | -0.81% | 6만 |
| 2026.10.06 | ₩74,636 | ₩75,130 | ₩74,636 | ₩74,970 | +0.45% | 5.3만 |
| 2026.10.05 | ₩73,915 | ₩74,517 | ₩73,385 | ₩74,422 | +0.69% | 3만 |
| 2026.10.02 | ₩73,755 | ₩74,182 | ₩73,701 | ₩73,968 | +0.29% | 16.7만 |
| 2026.10.01 | ₩72,339 | ₩73,113 | ₩71,899 | ₩72,980 | +0.89% | 5.8만 |
| 2026.09.30 | ₩73,033 | ₩73,033 | ₩72,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,205 |
| -1.13% |
| 26.8만 |
| 2026.09.29 | ₩73,020 | ₩73,047 | ₩72,392 | ₩72,913 | -0.15% | 5.1만 |
|---|
| 2026.09.28 | ₩72,820 | ₩73,087 | ₩72,312 | ₩72,873 | +0.07% | 1.6만 |
|---|
| 2026.09.25 | ₩73,060 | ₩73,283 | ₩72,913 | ₩73,073 | +0.02% | 1.1만 |
|---|
| 2026.09.24 | ₩72,673 | ₩73,163 | ₩72,659 | ₩72,953 | +0.39% | 1.9만 |
|---|
| 2026.09.23 | ₩73,274 | ₩73,312 | ₩72,913 | ₩72,913 | -0.49% | 6.5만 |
|---|
| 2026.09.22 | ₩73,087 | ₩73,487 | ₩72,993 | ₩73,447 | +0.49% | 2만 |
|---|
| 2026.09.21 | ₩72,873 | ₩73,247 | ₩72,446 | ₩73,100 | +0.31% | 3.3만 |
|---|
| 2026.09.18 | ₩72,125 | ₩72,267 | ₩71,951 | ₩72,267 | +0.20% | 1.3만 |
|---|
| 2026.09.17 | ₩72,553 | ₩72,553 | ₩72,094 | ₩72,152 | -0.55% | 1.3만 |
|---|
| 2026.09.16 | ₩72,259 | ₩72,339 | ₩70,856 | ₩71,451 | -1.12% | 2.2만 |
|---|
| 2026.09.15 | ₩72,205 | ₩72,205 | ₩71,658 | ₩71,925 | -0.39% | 3.2만 |
|---|
| 2026.09.14 | ₩72,138 | ₩72,279 | ₩71,818 | ₩71,925 | -0.30% | 2.3만 |
|---|
| 2026.09.11 | ₩73,060 | ₩73,455 | ₩73,060 | ₩73,381 | +0.44% | 3.4만 |
|---|
| 2026.09.10 | ₩72,633 | ₩72,739 | ₩72,219 | ₩72,299 | -0.46% | 5.1만 |
|---|
| 2026.09.09 | ₩73,795 | ₩74,068 | ₩73,194 | ₩73,247 | -0.74% | 2.6만 |
|---|
| 2026.09.08 | ₩74,182 | ₩74,377 | ₩73,955 | ₩74,022 | -0.22% | 7.6만 |
|---|
| 2026.09.04 | ₩73,514 | ₩74,022 | ₩73,514 | ₩73,875 | +0.49% | 2.9만 |
|---|
| 2026.09.03 | ₩73,194 | ₩73,550 | ₩72,699 | ₩73,534 | +0.47% | 2.1만 |
|---|
| 2026.09.02 | ₩72,993 | ₩72,993 | ₩72,443 | ₩72,900 | -0.13% | 3.2만 |
|---|
| 2026.09.01 | ₩73,768 | ₩73,768 | ₩72,761 | ₩72,913 | -1.16% | 2.2만 |
|---|
| 2026.08.31 | ₩73,888 | ₩74,247 | ₩73,701 | ₩74,182 | +0.40% | 5만 |
|---|
| 2026.08.28 | ₩75,331 | ₩75,411 | ₩73,968 | ₩74,062 | -1.68% | 2.4만 |
|---|
| 2026.08.27 | ₩75,357 | ₩75,357 | ₩74,983 | ₩75,251 | -0.14% | 2.4만 |
|---|
| 2026.08.26 | ₩74,289 | ₩75,237 | ₩74,155 | ₩75,237 | +1.28% | 1.6만 |
|---|
| 2026.08.25 | ₩74,676 | ₩74,676 | ₩74,115 | ₩74,476 | -0.27% | 2.3만 |
|---|
| 2026.08.24 | ₩74,382 | ₩74,382 | ₩73,728 | ₩74,142 | -0.32% | 2.1만 |
|---|
| 2026.08.21 | ₩74,503 | ₩74,703 | ₩74,129 | ₩74,623 | +0.16% | 4.3만 |
|---|
| 2026.08.20 | ₩74,035 | ₩74,615 | ₩73,968 | ₩74,142 | +0.14% | 2.6만 |
|---|
| 2026.08.19 | ₩75,491 | ₩75,491 | ₩74,182 | ₩74,182 | -1.73% | 3만 |
|---|
| 2026.08.18 | ₩76,012 | ₩76,012 | ₩74,877 | ₩74,917 | -1.44% | 3.5만 |
|---|
| 2026.08.17 | ₩76,386 | ₩76,867 | ₩76,252 | ₩76,720 | +0.44% | 6.5만 |
|---|
| 2026.08.14 | ₩76,453 | ₩76,519 | ₩76,219 | ₩76,332 | -0.16% | 2.7만 |
|---|
| 2026.08.13 | ₩76,533 | ₩76,764 | ₩76,380 | ₩76,386 | -0.19% | 2.1만 |
|---|
| 2026.08.12 | ₩76,359 | ₩76,640 | ₩76,079 | ₩76,372 | +0.02% | 4.2만 |
|---|
| 2026.08.11 | ₩75,478 | ₩76,004 | ₩75,332 | ₩75,397 | -0.11% | 5.6만 |
|---|
| 2026.08.10 | ₩75,438 | ₩75,595 | ₩75,010 | ₩75,077 | -0.48% | 3만 |
|---|
| 2026.08.07 | ₩75,357 | ₩75,649 | ₩74,823 | ₩75,104 | -0.34% | 4.1만 |
|---|
| 2026.08.06 | ₩75,037 | ₩75,471 | ₩74,703 | ₩74,903 | -0.18% | 7만 |
|---|
| 2026.08.05 | ₩75,691 | ₩75,758 | ₩75,010 | ₩75,023 | -0.88% | 4.8만 |
|---|
| 2026.08.04 | ₩74,730 | ₩75,404 | ₩74,129 | ₩75,157 | +0.57% | 3만 |
|---|
| 2026.08.03 | ₩72,526 | ₩73,434 | ₩72,199 | ₩73,367 | +1.16% | 7.7만 |
|---|
| 2026.07.31 | ₩73,234 | ₩73,467 | ₩72,152 | ₩72,753 | -0.66% | 3만 |
|---|
| 2026.07.30 | ₩72,219 | ₩72,379 | ₩71,631 | ₩72,179 | -0.06% | 2.5만 |
|---|
| 2026.07.29 | ₩72,806 | ₩73,033 | ₩71,070 | ₩71,070 | -2.38% | 5.6만 |
|---|
| 2026.07.28 | ₩73,447 | ₩73,447 | ₩72,539 | ₩73,154 | -0.40% | 3.1만 |
|---|
| 2026.07.27 | ₩74,649 | ₩74,730 | ₩72,948 | ₩73,848 | -1.07% | 16.4만 |
|---|
| 2026.07.24 | ₩74,449 | ₩74,877 | ₩74,022 | ₩74,289 | -0.22% | 3.2만 |
|---|
| 2026.07.23 | ₩73,755 | ₩74,716 | ₩73,755 | ₩74,369 | +0.83% | 1.9만 |
|---|
| 2026.07.22 | ₩73,688 | ₩74,342 | ₩73,688 | ₩74,155 | +0.63% | 2.6만 |
|---|
| 2026.07.21 | ₩73,861 | ₩74,269 | ₩73,528 | ₩74,089 | +0.31% | 2.9만 |
|---|
| 2026.07.20 | ₩73,701 | ₩73,875 | ₩72,939 | ₩73,033 | -0.91% | 4.2만 |
|---|
| 2026.07.17 | ₩72,780 | ₩73,803 | ₩72,506 | ₩73,341 | +0.77% | 3.2만 |
|---|
| 2026.07.16 | ₩73,594 | ₩74,089 | ₩73,361 | ₩73,755 | +0.22% | 2.9만 |
|---|
| 2026.07.15 | ₩75,451 | ₩75,451 | ₩73,240 | ₩74,075 | -1.82% | 2.6만 |
|---|
| 2026.07.14 | ₩75,491 | ₩75,702 | ₩74,903 | ₩75,010 | -0.64% | 4.3만 |
|---|
| 2026.07.13 | ₩74,770 | ₩75,304 | ₩74,449 | ₩74,649 | -0.16% | 3.8만 |
|---|
| 2026.07.10 | ₩75,157 | ₩75,331 | ₩74,609 | ₩75,224 | +0.09% | 8.4만 |
|---|
| 2026.07.09 | ₩75,544 | ₩75,892 | ₩75,064 | ₩75,094 | -0.60% | 6.4만 |
|---|
| 2026.07.08 | ₩73,715 | ₩74,329 | ₩73,487 | ₩74,302 | +0.80% | 15.8만 |
|---|
| 2026.07.07 | ₩74,649 | ₩74,649 | ₩73,347 | ₩74,182 | -0.63% | 4.9만 |
|---|
| 2026.07.06 | ₩74,970 | ₩75,785 | ₩74,970 | ₩75,251 | +0.37% | 4.1만 |
|---|
| 2026.07.02 | ₩76,025 | ₩76,025 | ₩73,681 | ₩74,476 | -2.04% | 3.9만 |
|---|
| 2026.07.01 | ₩76,306 | ₩76,760 | ₩75,665 | ₩75,718 | -0.77% | 16.7만 |
|---|
| 2026.06.30 | ₩76,065 | ₩77,695 | ₩76,065 | ₩77,307 | +1.63% | 6만 |
|---|
| 2026.06.29 | ₩75,304 | ₩76,119 | ₩74,649 | ₩76,065 | +1.01% | 7.6만 |
|---|
| 2026.06.26 | ₩75,598 | ₩75,598 | ₩74,836 | ₩74,943 | -0.87% | 5.2만 |
|---|
| 2026.06.25 | ₩76,279 | ₩76,787 | ₩75,811 | ₩76,706 | +0.56% | 7.1만 |
|---|
| 2026.06.24 | ₩74,743 | ₩75,451 | ₩74,382 | ₩74,970 | +0.30% | 5.4만 |
|---|
| 2026.06.23 | ₩74,850 | ₩75,210 | ₩74,436 | ₩74,770 | -0.11% | 9.9만 |
|---|
| 2026.06.22 | ₩75,798 | ₩76,640 | ₩75,798 | ₩76,439 | +0.85% | 2.3만 |
|---|
| 2026.06.18 | ₩75,090 | ₩75,337 | ₩74,873 | ₩75,157 | +0.09% | 2.6만 |
|---|
| 2026.06.17 | ₩75,130 | ₩75,478 | ₩73,915 | ₩73,982 | -1.53% | 2.3만 |
|---|
| 2026.06.16 | ₩75,771 | ₩75,998 | ₩74,756 | ₩74,756 | -1.34% | 4.3만 |
|---|
| 2026.06.15 | ₩75,838 | ₩76,039 | ₩75,397 | ₩75,558 | -0.37% | 5.5만 |
|---|
| 2026.06.12 | ₩74,102 | ₩74,943 | ₩73,861 | ₩74,743 | +0.87% | 21.7만 |
|---|
| 2026.06.11 | ₩72,366 | ₩73,968 | ₩72,325 | ₩73,608 | +1.72% | 5.3만 |
|---|
| 2026.06.10 | ₩72,579 | ₩73,474 | ₩71,618 | ₩71,711 | -1.20% | 3.6만 |
|---|
| 2026.06.09 | ₩73,154 | ₩73,955 | ₩71,111 | ₩72,953 | -0.27% | 4.5만 |
|---|
| 2026.06.08 | ₩72,886 | ₩73,194 | ₩72,472 | ₩72,633 | -0.35% | 4.9만 |
|---|
| 2026.06.05 | ₩73,648 | ₩73,648 | ₩72,005 | ₩72,085 | -2.12% | 3.7만 |
|---|
| 2026.06.04 | ₩73,821 | ₩74,629 | ₩73,367 | ₩74,489 | +0.90% | 3.1만 |
|---|
| 2026.06.03 | ₩73,982 | ₩74,649 | ₩73,861 | ₩74,329 | +0.47% | 1.4만 |
|---|
| 2026.06.02 | ₩72,766 | ₩74,102 | ₩72,766 | ₩74,022 | +1.73% | 2.2만 |
|---|
| 2026.06.01 | ₩72,005 | ₩72,722 | ₩72,005 | ₩72,579 | +0.80% | 4.4만 |
|---|
| 2026.05.29 | ₩72,366 | ₩72,685 | ₩72,032 | ₩72,459 | +0.13% | 4.4만 |
|---|
| 2026.05.28 | ₩72,085 | ₩72,646 | ₩71,237 | ₩72,211 | +0.17% | 2.3만 |
|---|
| 2026.05.27 | ₩73,007 | ₩73,007 | ₩72,078 | ₩72,205 | -1.10% | 2.6만 |
|---|
| 2026.05.26 | ₩72,392 | ₩73,020 | ₩72,025 | ₩72,833 | +0.61% | 3.2만 |
|---|
| 2026.05.22 | ₩71,097 | ₩71,805 | ₩71,083 | ₩71,604 | +0.71% | 2.5만 |
|---|
| 2026.05.21 | ₩70,055 | ₩70,719 | ₩69,960 | ₩70,643 | +0.84% | 2.1만 |
|---|
| 2026.05.20 | ₩69,721 | ₩70,389 | ₩69,561 | ₩70,349 | +0.90% | 2.3만 |
|---|
| 2026.05.19 | ₩69,440 | ₩69,801 | ₩68,946 | ₩69,440 | 0.00% | 1.9만 |
|---|
| 2026.05.18 | ₩70,456 | ₩70,456 | ₩69,354 | ₩69,908 | -0.78% | 3.6만 |
|---|
| 2026.05.15 | ₩70,803 | ₩70,803 | ₩70,242 | ₩70,242 | -0.79% | 2.3만 |
|---|
| 2026.05.14 | ₩70,990 | ₩71,618 | ₩70,883 | ₩71,618 | +0.88% | 4.7만 |
|---|
| 2026.05.13 | ₩71,137 | ₩71,179 | ₩70,562 | ₩70,736 | -0.56% | 3.1만 |
|---|
| 2026.05.12 | ₩70,696 | ₩70,936 | ₩69,921 | ₩70,910 | +0.30% | 31만 |
|---|
| 2026.05.11 | ₩70,643 | ₩71,057 | ₩70,643 | ₩70,963 | +0.45% | 3.2만 |
|---|
| 2026.05.08 | ₩71,070 | ₩71,070 | ₩70,469 | ₩70,536 | -0.75% | 1.6만 |
|---|
| 2026.05.07 | ₩71,671 | ₩71,671 | ₩70,242 | ₩70,482 | -1.66% | 8만 |
|---|
| 2026.05.06 | ₩71,177 | ₩71,591 | ₩70,943 | ₩71,564 | +0.54% | 4.8만 |
|---|
| 2026.05.05 | ₩70,856 | ₩71,270 | ₩70,656 | ₩70,936 | +0.11% | 2.9만 |
|---|
| 2026.05.04 | ₩70,736 | ₩70,896 | ₩70,108 | ₩70,335 | -0.57% | 7.8만 |
|---|
| 2026.05.01 | ₩71,230 | ₩71,257 | ₩70,789 | ₩70,789 | -0.62% | 16.7만 |
|---|
| 2026.04.30 | ₩69,748 | ₩71,150 | ₩69,748 | ₩71,110 | +1.95% | 29.8만 |
|---|
| 2026.04.29 | ₩70,001 | ₩70,001 | ₩69,280 | ₩69,507 | -0.71% | 17.4만 |
|---|
| 2026.04.28 | ₩70,122 | ₩70,335 | ₩69,494 | ₩69,801 | -0.46% | 2.7만 |
|---|
| 2026.04.27 | ₩70,936 | ₩70,950 | ₩70,215 | ₩70,669 | -0.38% | 2.4만 |
|---|
| 2026.04.24 | ₩70,923 | ₩71,310 | ₩70,776 | ₩71,043 | +0.17% | 4.8만 |
|---|
| 2026.04.23 | ₩70,175 | ₩71,050 | ₩69,961 | ₩70,696 | +0.74% | 6.2만 |
|---|
| 2026.04.22 | ₩70,442 | ₩70,496 | ₩69,814 | ₩70,015 | -0.61% | 3.2만 |
|---|
| 2026.04.21 | ₩70,469 | ₩70,970 | ₩69,908 | ₩70,162 | -0.44% | 4.4만 |
|---|
| 2026.04.20 | ₩69,761 | ₩70,269 | ₩69,761 | ₩70,242 | +0.69% | 3.3만 |
|---|
| 2026.04.17 | ₩69,227 | ₩70,068 | ₩69,133 | ₩69,792 | +0.82% | 5.7만 |
|---|
| 2026.04.16 | ₩68,172 | ₩68,652 | ₩68,132 | ₩68,652 | +0.71% | 12.3만 |
|---|
| 2026.04.15 | ₩68,265 | ₩68,559 | ₩67,430 | ₩68,038 | -0.33% | 6.8만 |
|---|
| 2026.04.14 | ₩68,145 | ₩68,407 | ₩67,878 | ₩68,345 | +0.29% | 5만 |
|---|
| 2026.04.13 | ₩66,903 | ₩67,918 | ₩66,903 | ₩67,904 | +1.50% | 7.6만 |
|---|
| 2026.04.10 | ₩67,343 | ₩67,424 | ₩67,050 | ₩67,050 | -0.44% | 7.2만 |
|---|
| 2026.04.09 | ₩66,529 | ₩67,303 | ₩66,529 | ₩67,183 | +0.98% | 11.2만 |
|---|
| 2026.04.08 | ₩66,288 | ₩66,729 | ₩65,981 | ₩66,716 | +0.64% | 5.4만 |
|---|
| 2026.04.07 | ₩63,711 | ₩64,312 | ₩63,337 | ₩64,298 | +0.92% | 5.3만 |
|---|
| 2026.04.06 | ₩63,857 | ₩64,058 | ₩63,684 | ₩63,911 | +0.08% | 15.8만 |
|---|
| 2026.04.02 | ₩62,562 | ₩64,218 | ₩62,562 | ₩63,911 | +2.16% | 4.9만 |
|---|
| 2026.04.01 | ₩63,390 | ₩64,071 | ₩63,386 | ₩63,684 | +0.46% | 5.2만 |
|---|
| 2026.03.31 | ₩61,827 | ₩63,043 | ₩61,627 | ₩62,976 | +1.86% | 8.3만 |
|---|
| 2026.03.30 | ₩62,535 | ₩62,535 | ₩60,772 | ₩61,012 | -2.43% | 19.1만 |
|---|
| 2026.03.27 | ₩62,268 | ₩62,677 | ₩61,787 | ₩61,961 | -0.49% | 3만 |
|---|
| 2026.03.26 | ₩63,670 | ₩63,911 | ₩62,829 | ₩62,856 | -1.28% | 2.1만 |
|---|
| 2026.03.25 | ₩64,552 | ₩64,552 | ₩64,018 | ₩64,218 | -0.52% | 2.4만 |
|---|
| 2026.03.24 | ₩62,922 | ₩64,084 | ₩62,909 | ₩63,777 | +1.36% | 6.1만 |
|---|
| 2026.03.23 | ₩63,564 | ₩64,425 | ₩63,403 | ₩63,417 | -0.23% | 4.7만 |
|---|
| 2026.03.20 | ₩63,524 | ₩63,670 | ₩61,961 | ₩62,562 | -1.51% | 6.9만 |
|---|
| 2026.03.19 | ₩62,949 | ₩63,911 | ₩62,949 | ₩63,804 | +1.36% | 5.4만 |
|---|
| 2026.03.18 | ₩64,058 | ₩64,352 | ₩63,657 | ₩63,670 | -0.60% | 4만 |
|---|
| 2026.03.17 | ₩64,392 | ₩64,772 | ₩64,312 | ₩64,338 | -0.08% | 3.2만 |
|---|
| 2026.03.16 | ₩63,924 | ₩64,325 | ₩63,759 | ₩64,018 | +0.15% | 2.8만 |
|---|
| 2026.03.13 | ₩63,724 | ₩63,980 | ₩63,096 | ₩63,270 | -0.71% | 4.3만 |
|---|
| 2026.03.12 | ₩63,871 | ₩63,884 | ₩63,176 | ₩63,176 | -1.09% | 3.9만 |
|---|
| 2026.03.11 | ₩64,873 | ₩64,899 | ₩64,349 | ₩64,539 | -0.51% | 1.8만 |
|---|
| 2026.03.10 | ₩64,979 | ₩65,602 | ₩64,832 | ₩65,006 | +0.04% | 2.1만 |
|---|
| 2026.03.09 | ₩63,296 | ₩65,019 | ₩62,922 | ₩64,979 | +2.66% | 3.4만 |
|---|
| 2026.03.06 | ₩64,485 | ₩64,659 | ₩63,944 | ₩63,996 | -0.76% | 5.5만 |
|---|
| 2026.03.05 | ₩65,834 | ₩66,141 | ₩64,859 | ₩65,714 | -0.18% | 8.2만 |
|---|
| 2026.03.04 | ₩66,155 | ₩66,449 | ₩65,767 | ₩66,288 | +0.20% | 2.6만 |
|---|
| 2026.03.03 | ₩65,393 | ₩65,994 | ₩64,779 | ₩65,674 | +0.43% | 3.3만 |
|---|
| 2026.03.02 | ₩66,195 | ₩67,223 | ₩66,168 | ₩66,903 | +1.07% | 2.8만 |
|---|
| 2026.02.27 | ₩66,515 | ₩67,090 | ₩66,502 | ₩67,090 | +0.86% | 2.7만 |
|---|
| 2026.02.26 | ₩67,437 | ₩67,437 | ₩66,272 | ₩67,263 | -0.26% | 3.2만 |
|---|
| 2026.02.25 | ₩67,303 | ₩67,409 | ₩66,940 | ₩67,263 | -0.06% | 2.6만 |
|---|
| 2026.02.24 | ₩66,489 | ₩67,076 | ₩66,288 | ₩67,023 | +0.80% | 5만 |
|---|
| 2026.02.23 | ₩66,836 | ₩66,903 | ₩66,101 | ₩66,355 | -0.72% | 16.1만 |
|---|
| 2026.02.20 | ₩66,475 | ₩67,277 | ₩66,475 | ₩67,197 | +1.08% | 3.8만 |
|---|
| 2026.02.19 | ₩66,542 | ₩66,769 | ₩66,248 | ₩66,716 | +0.26% | 9.9만 |
|---|
| 2026.02.18 | ₩66,943 | ₩67,263 | ₩66,569 | ₩66,849 | -0.14% | 3.9만 |
|---|
| 2026.02.17 | ₩66,689 | ₩66,956 | ₩66,006 | ₩66,916 | +0.34% | 5.8만 |
|---|
| 2026.02.13 | ₩66,208 | ₩67,217 | ₩65,807 | ₩67,010 | +1.21% | 1.8만 |
|---|
| 2026.02.12 | ₩67,490 | ₩67,771 | ₩65,807 | ₩65,981 | -2.24% | 5.7만 |
|---|
| 2026.02.11 | ₩67,183 | ₩67,544 | ₩66,529 | ₩67,290 | +0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩66,288 | ₩66,569 | ₩66,101 | ₩66,335 | +0.07% | 5.4만 |
|---|
| 2026.02.09 | ₩65,407 | ₩66,328 | ₩65,407 | ₩66,181 | +1.18% | 4.8만 |
|---|
| 2026.02.06 | ₩64,271 | ₩65,620 | ₩64,271 | ₩65,527 | +1.95% | 18.8만 |
|---|
| 2026.02.05 | ₩63,497 | ₩63,751 | ₩63,056 | ₩63,443 | -0.08% | 3만 |
|---|
| 2026.02.04 | ₩64,418 | ₩64,819 | ₩63,510 | ₩64,044 | -0.58% | 5.6만 |
|---|
| 2026.02.03 | ₩64,432 | ₩65,340 | ₩63,470 | ₩64,098 | -0.52% | 6.4만 |
|---|
| 2026.02.02 | ₩63,711 | ₩64,418 | ₩63,711 | ₩64,271 | +0.88% | 5.2만 |
|---|
| 2026.01.30 | ₩64,352 | ₩64,779 | ₩63,564 | ₩63,831 | -0.81% | 16.7만 |
|---|
| 2026.01.29 | ₩65,420 | ₩65,420 | ₩64,285 | ₩65,073 | -0.53% | 7.6만 |
|---|
| 2026.01.28 | ₩64,913 | ₩65,133 | ₩64,563 | ₩64,859 | -0.08% | 9만 |
|---|
| 2026.01.27 | ₩64,686 | ₩65,037 | ₩64,517 | ₩65,033 | +0.54% | 3.5만 |
|---|
| 2026.01.26 | ₩64,298 | ₩64,699 | ₩64,298 | ₩64,619 | +0.50% | 2.1만 |
|---|
| 2026.01.23 | ₩64,499 | ₩64,499 | ₩63,951 | ₩64,125 | -0.58% | 1.7만 |
|---|
| 2026.01.22 | ₩64,926 | ₩64,966 | ₩64,325 | ₩64,325 | -0.93% | 3.2만 |
|---|
| 2026.01.21 | ₩63,711 | ₩64,552 | ₩63,617 | ₩64,325 | +0.96% | 6.4만 |
|---|
| 2026.01.20 | ₩63,483 | ₩63,871 | ₩63,123 | ₩63,247 | -0.37% | 4.5만 |
|---|
| 2026.01.16 | ₩64,405 | ₩64,508 | ₩64,051 | ₩64,445 | +0.06% | 4.3만 |
|---|
| 2026.01.15 | ₩64,071 | ₩64,752 | ₩64,071 | ₩64,365 | +0.46% | 5만 |
|---|
| 2026.01.14 | ₩63,337 | ₩63,430 | ₩62,969 | ₩63,430 | +0.15% | 2.5만 |
|---|
| 2026.01.13 | ₩63,296 | ₩63,466 | ₩63,120 | ₩63,377 | +0.13% | 2.7만 |
|---|
| 2026.01.12 | ₩62,482 | ₩63,029 | ₩62,482 | ₩62,949 | +0.75% | 5.4만 |
|---|
| 2026.01.09 | ₩62,081 | ₩62,749 | ₩62,081 | ₩62,548 | +0.75% | 4.7만 |
|---|
| 2026.01.08 | ₩61,667 | ₩61,921 | ₩61,561 | ₩61,867 | +0.32% | 8.9만 |
|---|
| 2026.01.07 | ₩62,735 | ₩62,776 | ₩61,787 | ₩61,787 | -1.51% | 12.6만 |
|---|
| 2026.01.06 | ₩62,121 | ₩62,909 | ₩62,068 | ₩62,860 | +1.19% | 9.4만 |
|---|
| 2026.01.05 | ₩61,707 | ₩62,241 | ₩61,707 | ₩62,068 | +0.58% | 4.4만 |
|---|
| 2026.01.02 | ₩60,705 | ₩61,400 | ₩60,705 | ₩61,400 | +1.14% | 2.1만 |
|---|
| 2025.12.31 | ₩60,946 | ₩60,946 | ₩60,251 | ₩60,278 | -1.10% | 2.8만 |
|---|
| 2025.12.30 | ₩61,146 | ₩61,159 | ₩60,866 | ₩60,871 | -0.45% | 3.8만 |
|---|
| 2025.12.29 | ₩61,039 | ₩61,266 | ₩60,959 | ₩61,106 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩61,186 | ₩61,333 | ₩61,026 | ₩61,333 | +0.24% | 2만 |
|---|
| 2025.12.24 | ₩61,026 | ₩61,199 | ₩60,974 | ₩61,159 | +0.22% | 1.5만 |
|---|
| 2025.12.23 | ₩60,892 | ₩61,012 | ₩60,812 | ₩60,999 | +0.18% | 2.6만 |
|---|
| 2025.12.22 | ₩60,705 | ₩60,999 | ₩60,598 | ₩60,919 | +0.35% | 3.7만 |
|---|
| 2025.12.19 | ₩59,944 | ₩60,532 | ₩59,944 | ₩60,371 | +0.71% | 1.9만 |
|---|
| 2025.12.18 | ₩60,131 | ₩60,278 | ₩59,677 | ₩59,810 | -0.53% | 2.8만 |
|---|
| 2025.12.17 | ₩60,104 | ₩60,176 | ₩59,396 | ₩59,543 | -0.93% | 1.2만 |
|---|
| 2025.12.16 | ₩60,692 | ₩60,732 | ₩60,064 | ₩60,278 | -0.68% | 3.5만 |
|---|
| 2025.12.15 | ₩61,106 | ₩61,106 | ₩60,585 | ₩60,639 | -0.77% | 2.9만 |
|---|
| 2025.12.12 | ₩61,947 | ₩61,947 | ₩60,558 | ₩60,652 | -2.09% | 2.8만 |
|---|
| 2025.12.11 | ₩61,453 | ₩61,961 | ₩61,233 | ₩61,961 | +0.83% | 5.9만 |
|---|
| 2025.12.10 | ₩60,772 | ₩61,560 | ₩60,745 | ₩61,400 | +1.03% | 2.2만 |
|---|
| 2025.12.09 | ₩60,839 | ₩61,026 | ₩60,625 | ₩60,652 | -0.31% | 1.5만 |
|---|
| 2025.12.08 | ₩61,400 | ₩61,400 | ₩60,866 | ₩60,959 | -0.72% | 2.7만 |
|---|
| 2025.12.05 | ₩61,280 | ₩61,480 | ₩61,159 | ₩61,226 | -0.09% | 5.4만 |
|---|
| 2025.12.04 | ₩60,879 | ₩61,232 | ₩60,879 | ₩61,119 | +0.39% | 2.5만 |
|---|
| 2025.12.03 | ₩60,478 | ₩60,932 | ₩60,291 | ₩60,932 | +0.75% | 2.3만 |
|---|
| 2025.12.02 | ₩60,558 | ₩60,679 | ₩60,240 | ₩60,425 | -0.22% | 2.5만 |
|---|
| 2025.12.01 | ₩60,331 | ₩60,692 | ₩60,228 | ₩60,291 | -0.07% | 1.7만 |
|---|
| 2025.11.28 | ₩60,371 | ₩60,835 | ₩60,371 | ₩60,772 | +0.66% | 8.3천 |
|---|
| 2025.11.26 | ₩59,931 | ₩60,545 | ₩59,931 | ₩60,318 | +0.65% | 2.5만 |
|---|
| 2025.11.25 | ₩59,236 | ₩59,944 | ₩59,128 | ₩59,877 | +1.08% | 16.2만 |
|---|
| 2025.11.24 | ₩58,782 | ₩59,316 | ₩58,635 | ₩59,196 | +0.70% | 1.3만 |
|---|
| 2025.11.21 | ₩57,981 | ₩58,829 | ₩57,713 | ₩58,515 | +0.92% | 3.9만 |
|---|
| 2025.11.20 | ₩59,570 | ₩59,744 | ₩57,748 | ₩57,748 | -3.06% | 3.5만 |
|---|
| 2025.11.19 | ₩58,528 | ₩58,918 | ₩58,488 | ₩58,729 | +0.34% | 1.5만 |
|---|
| 2025.11.18 | ₩58,395 | ₩58,795 | ₩58,101 | ₩58,488 | +0.16% | 3.1만 |
|---|
| 2025.11.17 | ₩59,290 | ₩59,430 | ₩58,341 | ₩58,552 | -1.24% | 3.5만 |
|---|
| 2025.11.14 | ₩58,795 | ₩59,798 | ₩58,675 | ₩59,263 | +0.80% | 16만 |
|---|
| 2025.11.13 | ₩60,358 | ₩60,358 | ₩59,290 | ₩59,290 | -1.77% | 1.2만 |
|---|
| 2025.11.12 | ₩60,759 | ₩60,912 | ₩60,558 | ₩60,565 | -0.32% | 1.7만 |
|---|
| 2025.11.11 | ₩60,452 | ₩60,712 | ₩60,305 | ₩60,573 | +0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩60,585 | ₩60,679 | ₩60,011 | ₩60,478 | -0.18% | 3만 |
|---|
| 2025.11.07 | ₩59,490 | ₩60,041 | ₩59,219 | ₩60,041 | +0.93% | 13.7만 |
|---|
| 2025.11.06 | ₩60,158 | ₩60,318 | ₩59,543 | ₩59,784 | -0.62% | 5.1만 |
|---|
| 2025.11.05 | ₩59,690 | ₩60,505 | ₩59,690 | ₩60,265 | +0.96% | 3.3만 |
|---|
| 2025.11.04 | ₩60,011 | ₩60,118 | ₩59,650 | ₩59,904 | -0.18% | 4만 |
|---|
| 2025.11.03 | ₩60,652 | ₩60,652 | ₩59,944 | ₩60,652 | 0.00% | 4만 |
|---|
| 2025.10.31 | ₩60,251 | ₩60,732 | ₩60,171 | ₩60,532 | +0.47% | 3.9만 |
|---|
| 2025.10.30 | ₩60,385 | ₩60,959 | ₩60,224 | ₩60,224 | -0.27% | 16.4만 |
|---|
| 2025.10.29 | ₩60,692 | ₩61,213 | ₩60,525 | ₩60,625 | -0.11% | 5.7만 |
|---|
| 2025.10.28 | ₩61,053 | ₩61,053 | ₩60,572 | ₩60,576 | -0.78% | 1.9만 |
|---|
| 2025.10.27 | ₩61,119 | ₩61,119 | ₩60,852 | ₩61,093 | -0.04% | 1.9만 |
|---|
| 2025.10.24 | ₩60,919 | ₩60,919 | ₩60,681 | ₩60,681 | -0.39% | 3.1만 |
|---|
| 2025.10.23 | ₩59,904 | ₩60,505 | ₩59,850 | ₩60,385 | +0.80% | 1.4만 |
|---|
| 2025.10.22 | ₩60,371 | ₩60,371 | ₩59,490 | ₩59,663 | -1.17% | 3.2만 |
|---|
| 2025.10.21 | ₩59,917 | ₩60,318 | ₩59,757 | ₩60,202 | +0.47% | 6만 |
|---|
| 2025.10.20 | ₩59,757 | ₩60,131 | ₩59,757 | ₩60,131 | +0.63% | 3.6만 |
|---|
| 2025.10.17 | ₩59,316 | ₩59,396 | ₩58,969 | ₩59,296 | -0.03% | 2.3만 |
|---|
| 2025.10.16 | ₩59,957 | ₩59,957 | ₩59,189 | ₩59,436 | -0.87% | 1.5만 |
|---|
| 2025.10.15 | ₩59,583 | ₩59,824 | ₩59,062 | ₩59,717 | +0.22% | 3.4만 |
|---|
| 2025.10.14 | ₩58,261 | ₩59,470 | ₩58,261 | ₩59,183 | +1.58% | 2.5만 |
|---|
| 2025.10.13 | ₩59,049 | ₩59,156 | ₩58,795 | ₩58,969 | -0.14% | 2.5만 |
|---|
| 2025.10.10 | ₩60,037 | ₩60,104 | ₩58,197 | ₩58,197 | -3.07% | 2.8만 |
|---|