시장 데이터를 불러오는 중
전체 종목
Inspire Global Hope ETF 과거 주가
Inspire Global Hope ETF · BLES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inspire Global Hope ETF · BLES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,820 | ₩64,489 | ₩63,413 | ₩64,142 | +0.50% | 7.2천 |
| 2026.10.08 | ₩63,297 | ₩63,525 | ₩63,140 | ₩63,525 | +0.36% | 8.1천 |
| 2026.10.07 | ₩63,941 | ₩63,941 | ₩63,512 | ₩63,596 | -0.54% | 1.2만 |
| 2026.10.06 | ₩64,383 | ₩64,853 | ₩64,363 | ₩64,786 | +0.62% | 1.7만 |
| 2026.10.05 | ₩63,686 | ₩64,253 | ₩63,686 | ₩64,222 | +0.84% | 7천 |
| 2026.10.02 | ₩63,700 | ₩63,915 | ₩63,632 | ₩63,901 | +0.32% | 1.5만 |
| 2026.10.01 | ₩63,257 | ₩63,367 | ₩62,895 | ₩63,203 | -0.08% | 3만 |
| 2026.09.30 | ₩63,914 | ₩63,914 | ₩63,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,342 |
| -0.90% |
| 6.3만 |
| 2026.09.29 | ₩63,834 | ₩63,874 | ₩63,391 | ₩63,874 | +0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩64,102 | ₩64,316 | ₩63,901 | ₩64,155 | +0.08% | 6.7천 |
|---|
| 2026.09.25 | ₩64,129 | ₩64,651 | ₩64,129 | ₩64,330 | +0.31% | 6.4천 |
|---|
| 2026.09.24 | ₩64,571 | ₩64,571 | ₩64,257 | ₩64,410 | -0.25% | 6.3천 |
|---|
| 2026.09.23 | ₩65,027 | ₩65,101 | ₩64,625 | ₩64,692 | -0.52% | 1.3만 |
|---|
| 2026.09.22 | ₩65,268 | ₩65,523 | ₩65,135 | ₩65,389 | +0.18% | 9.3천 |
|---|
| 2026.09.21 | ₩65,215 | ₩65,215 | ₩64,961 | ₩65,122 | -0.14% | 6.8천 |
|---|
| 2026.09.18 | ₩64,812 | ₩64,824 | ₩64,712 | ₩64,818 | +0.01% | 1.6만 |
|---|
| 2026.09.17 | ₩65,429 | ₩65,429 | ₩65,295 | ₩65,362 | -0.10% | 7.1천 |
|---|
| 2026.09.16 | ₩65,456 | ₩65,456 | ₩64,531 | ₩64,814 | -0.98% | 6.6천 |
|---|
| 2026.09.15 | ₩65,322 | ₩65,469 | ₩65,188 | ₩65,270 | -0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩65,476 | ₩65,644 | ₩65,342 | ₩65,429 | -0.07% | 5.6천 |
|---|
| 2026.09.11 | ₩66,140 | ₩66,140 | ₩65,697 | ₩65,767 | -0.56% | 7.2천 |
|---|
| 2026.09.10 | ₩65,858 | ₩65,858 | ₩65,375 | ₩65,510 | -0.53% | 5.1천 |
|---|
| 2026.09.09 | ₩66,193 | ₩66,274 | ₩66,046 | ₩66,124 | -0.11% | 9.2천 |
|---|
| 2026.09.08 | ₩66,958 | ₩66,958 | ₩66,577 | ₩66,577 | -0.57% | 9.5천 |
|---|
| 2026.09.04 | ₩66,756 | ₩66,971 | ₩66,569 | ₩66,857 | +0.15% | 6.6천 |
|---|
| 2026.09.03 | ₩66,823 | ₩67,011 | ₩66,703 | ₩67,011 | +0.28% | 8.8천 |
|---|
| 2026.09.02 | ₩66,354 | ₩66,529 | ₩66,354 | ₩66,436 | +0.12% | 6.7천 |
|---|
| 2026.09.01 | ₩66,480 | ₩66,480 | ₩66,140 | ₩66,140 | -0.51% | 5.2천 |
|---|
| 2026.08.31 | ₩66,971 | ₩66,984 | ₩66,739 | ₩66,895 | -0.11% | 1.2만 |
|---|
| 2026.08.28 | ₩67,655 | ₩67,655 | ₩66,958 | ₩67,065 | -0.87% | 8.7천 |
|---|
| 2026.08.27 | ₩67,454 | ₩67,454 | ₩67,239 | ₩67,373 | -0.12% | 9.8천 |
|---|
| 2026.08.26 | ₩67,333 | ₩67,547 | ₩67,279 | ₩67,346 | +0.02% | 1.2만 |
|---|
| 2026.08.25 | ₩67,494 | ₩67,494 | ₩67,306 | ₩67,346 | -0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩67,534 | ₩67,534 | ₩67,159 | ₩67,313 | -0.33% | 5.1천 |
|---|
| 2026.08.21 | ₩67,413 | ₩67,440 | ₩67,267 | ₩67,412 | -0.00% | 7.7천 |
|---|
| 2026.08.20 | ₩66,884 | ₩67,078 | ₩66,870 | ₩66,944 | +0.09% | 1만 |
|---|
| 2026.08.19 | ₩66,877 | ₩67,132 | ₩66,783 | ₩66,783 | -0.14% | 1.2만 |
|---|
| 2026.08.18 | ₩66,743 | ₩66,743 | ₩66,317 | ₩66,317 | -0.64% | 3.5만 |
|---|
| 2026.08.17 | ₩66,931 | ₩67,011 | ₩66,797 | ₩66,850 | -0.12% | 6.3천 |
|---|
| 2026.08.14 | ₩67,184 | ₩67,184 | ₩67,051 | ₩67,051 | -0.20% | 4.6천 |
|---|
| 2026.08.13 | ₩67,132 | ₩67,132 | ₩66,877 | ₩66,984 | -0.22% | 5.3천 |
|---|
| 2026.08.12 | ₩67,279 | ₩67,279 | ₩66,850 | ₩66,899 | -0.57% | 8.6천 |
|---|
| 2026.08.11 | ₩66,663 | ₩66,797 | ₩66,663 | ₩66,668 | +0.01% | 1.5만 |
|---|
| 2026.08.10 | ₩66,661 | ₩66,756 | ₩66,656 | ₩66,676 | +0.02% | 6천 |
|---|
| 2026.08.07 | ₩66,823 | ₩66,837 | ₩66,675 | ₩66,730 | -0.14% | 3.7천 |
|---|
| 2026.08.06 | ₩66,153 | ₩66,515 | ₩66,153 | ₩66,301 | +0.22% | 2.7만 |
|---|
| 2026.08.05 | ₩66,998 | ₩66,998 | ₩66,368 | ₩66,448 | -0.82% | 6.8천 |
|---|
| 2026.08.04 | ₩66,113 | ₩66,764 | ₩66,113 | ₩66,743 | +0.95% | 1.4만 |
|---|
| 2026.08.03 | ₩65,429 | ₩65,737 | ₩65,429 | ₩65,724 | +0.45% | 2.2만 |
|---|
| 2026.07.31 | ₩65,013 | ₩65,375 | ₩64,946 | ₩65,121 | +0.16% | 1.3만 |
|---|
| 2026.07.30 | ₩65,442 | ₩65,550 | ₩65,013 | ₩65,536 | +0.14% | 1.5만 |
|---|
| 2026.07.29 | ₩65,121 | ₩65,563 | ₩64,718 | ₩64,718 | -0.62% | 8.2천 |
|---|
| 2026.07.28 | ₩64,584 | ₩65,228 | ₩64,584 | ₩65,121 | +0.83% | 2.2만 |
|---|
| 2026.07.27 | ₩64,987 | ₩64,987 | ₩64,383 | ₩64,665 | -0.50% | 4.7천 |
|---|
| 2026.07.24 | ₩64,142 | ₩64,584 | ₩64,142 | ₩64,340 | +0.31% | 1.2만 |
|---|
| 2026.07.23 | ₩64,249 | ₩64,249 | ₩63,901 | ₩63,966 | -0.44% | 5천 |
|---|
| 2026.07.22 | ₩64,484 | ₩64,638 | ₩64,434 | ₩64,434 | -0.08% | 3천 |
|---|
| 2026.07.21 | ₩64,303 | ₩64,437 | ₩64,103 | ₩64,383 | +0.13% | 5.4천 |
|---|
| 2026.07.20 | ₩64,397 | ₩64,397 | ₩63,834 | ₩64,035 | -0.56% | 2.3만 |
|---|
| 2026.07.17 | ₩64,062 | ₩64,517 | ₩64,062 | ₩64,402 | +0.53% | 2.5천 |
|---|
| 2026.07.16 | ₩64,289 | ₩64,665 | ₩64,115 | ₩64,466 | +0.28% | 6천 |
|---|
| 2026.07.15 | ₩64,651 | ₩64,651 | ₩64,048 | ₩64,383 | -0.41% | 6.4천 |
|---|
| 2026.07.14 | ₩64,625 | ₩64,625 | ₩64,289 | ₩64,424 | -0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩64,370 | ₩64,397 | ₩64,048 | ₩64,125 | -0.38% | 5천 |
|---|
| 2026.07.10 | ₩64,531 | ₩64,531 | ₩64,102 | ₩64,330 | -0.31% | 1.8만 |
|---|
| 2026.07.09 | ₩63,901 | ₩64,323 | ₩63,901 | ₩64,055 | +0.24% | 5.2천 |
|---|
| 2026.07.08 | ₩64,035 | ₩64,035 | ₩63,358 | ₩63,781 | -0.40% | 5.8천 |
|---|
| 2026.07.07 | ₩64,732 | ₩64,732 | ₩64,182 | ₩64,236 | -0.77% | 4.3천 |
|---|
| 2026.07.06 | ₩64,692 | ₩64,692 | ₩64,544 | ₩64,692 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩64,477 | ₩64,584 | ₩63,820 | ₩64,196 | -0.44% | 6천 |
|---|
| 2026.07.01 | ₩63,632 | ₩64,129 | ₩63,619 | ₩63,713 | +0.13% | 1.5만 |
|---|
| 2026.06.30 | ₩63,545 | ₩63,994 | ₩63,545 | ₩63,941 | +0.62% | 1.1만 |
|---|
| 2026.06.29 | ₩63,646 | ₩63,700 | ₩63,405 | ₩63,700 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩63,395 | ₩63,616 | ₩63,284 | ₩63,284 | -0.18% | 9.6천 |
|---|
| 2026.06.25 | ₩64,410 | ₩64,410 | ₩64,048 | ₩64,169 | -0.37% | 3.2천 |
|---|
| 2026.06.24 | ₩63,391 | ₩63,887 | ₩63,378 | ₩63,596 | +0.32% | 6천 |
|---|
| 2026.06.23 | ₩63,391 | ₩63,740 | ₩63,391 | ₩63,485 | +0.15% | 9.6천 |
|---|
| 2026.06.22 | ₩64,437 | ₩64,491 | ₩64,222 | ₩64,347 | -0.14% | 8.3천 |
|---|
| 2026.06.18 | ₩63,592 | ₩64,437 | ₩63,592 | ₩64,379 | +1.24% | 1.2만 |
|---|
| 2026.06.17 | ₩65,080 | ₩65,080 | ₩63,914 | ₩63,914 | -1.79% | 8천 |
|---|
| 2026.06.16 | ₩65,255 | ₩65,268 | ₩64,718 | ₩64,799 | -0.70% | 8.2천 |
|---|
| 2026.06.15 | ₩65,469 | ₩65,577 | ₩65,080 | ₩65,080 | -0.59% | 1.4만 |
|---|
| 2026.06.12 | ₩64,504 | ₩64,759 | ₩64,450 | ₩64,625 | +0.19% | 4.3천 |
|---|
| 2026.06.11 | ₩63,445 | ₩64,370 | ₩63,284 | ₩64,370 | +1.46% | 4.7천 |
|---|
| 2026.06.10 | ₩63,565 | ₩63,994 | ₩62,935 | ₩62,981 | -0.92% | 6.6천 |
|---|
| 2026.06.09 | ₩64,035 | ₩64,464 | ₩62,841 | ₩63,771 | -0.41% | 7.5천 |
|---|
| 2026.06.08 | ₩63,767 | ₩64,491 | ₩63,472 | ₩63,847 | +0.13% | 2.4만 |
|---|
| 2026.06.05 | ₩64,209 | ₩65,590 | ₩63,351 | ₩63,761 | -0.70% | 5천 |
|---|
| 2026.06.04 | ₩64,987 | ₩65,657 | ₩64,720 | ₩65,054 | +0.10% | 8천 |
|---|
| 2026.06.03 | ₩64,853 | ₩64,946 | ₩64,718 | ₩64,720 | -0.20% | 6.7천 |
|---|
| 2026.06.02 | ₩64,705 | ₩65,078 | ₩64,500 | ₩65,078 | +0.58% | 8.2천 |
|---|
| 2026.06.01 | ₩64,062 | ₩64,558 | ₩64,062 | ₩64,477 | +0.65% | 8.3천 |
|---|
| 2026.05.29 | ₩64,504 | ₩64,584 | ₩64,437 | ₩64,450 | -0.08% | 1.2만 |
|---|
| 2026.05.28 | ₩64,182 | ₩64,516 | ₩63,901 | ₩64,373 | +0.30% | 3.6천 |
|---|
| 2026.05.27 | ₩64,377 | ₩64,638 | ₩64,115 | ₩64,222 | -0.24% | 8.9천 |
|---|
| 2026.05.26 | ₩64,772 | ₩64,879 | ₩64,397 | ₩64,543 | -0.35% | 4.8천 |
|---|
| 2026.05.22 | ₩63,793 | ₩63,941 | ₩63,793 | ₩63,891 | +0.15% | 2.1천 |
|---|
| 2026.05.21 | ₩63,136 | ₩63,753 | ₩63,043 | ₩63,700 | +0.89% | 6.4천 |
|---|
| 2026.05.20 | ₩62,734 | ₩63,405 | ₩62,520 | ₩63,405 | +1.07% | 8.3천 |
|---|
| 2026.05.19 | ₩62,654 | ₩62,768 | ₩62,446 | ₩62,647 | -0.01% | 6.1천 |
|---|
| 2026.05.18 | ₩62,922 | ₩62,975 | ₩62,762 | ₩62,969 | +0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩63,512 | ₩63,552 | ₩62,707 | ₩62,715 | -1.25% | 5.4천 |
|---|
| 2026.05.14 | ₩63,539 | ₩64,169 | ₩63,431 | ₩63,565 | +0.04% | 3.5만 |
|---|
| 2026.05.13 | ₩63,431 | ₩63,498 | ₩63,177 | ₩63,297 | -0.21% | 1.3만 |
|---|
| 2026.05.12 | ₩64,853 | ₩64,853 | ₩62,982 | ₩63,498 | -2.09% | 1.4만 |
|---|
| 2026.05.11 | ₩63,860 | ₩64,062 | ₩63,767 | ₩63,968 | +0.17% | 6.8천 |
|---|
| 2026.05.08 | ₩64,196 | ₩64,196 | ₩63,834 | ₩63,901 | -0.46% | 2.4천 |
|---|
| 2026.05.07 | ₩64,256 | ₩64,256 | ₩63,619 | ₩63,659 | -0.93% | 7.4만 |
|---|
| 2026.05.06 | ₩65,148 | ₩65,148 | ₩64,075 | ₩64,504 | -0.99% | 1.4만 |
|---|
| 2026.05.05 | ₩63,458 | ₩64,082 | ₩63,324 | ₩63,539 | +0.13% | 8.2천 |
|---|
| 2026.05.04 | ₩63,646 | ₩63,646 | ₩62,768 | ₩62,812 | -1.31% | 2.2만 |
|---|
| 2026.05.01 | ₩63,941 | ₩63,941 | ₩63,478 | ₩63,478 | -0.72% | 7.9천 |
|---|
| 2026.04.30 | ₩62,868 | ₩63,968 | ₩62,707 | ₩63,646 | +1.24% | 8.4천 |
|---|
| 2026.04.29 | ₩62,707 | ₩62,707 | ₩62,184 | ₩62,281 | -0.68% | 1.6만 |
|---|
| 2026.04.28 | ₩62,828 | ₩62,949 | ₩62,493 | ₩62,654 | -0.28% | 4.6천 |
|---|
| 2026.04.27 | ₩63,150 | ₩63,224 | ₩63,069 | ₩63,163 | +0.02% | 8천 |
|---|
| 2026.04.24 | ₩63,056 | ₩63,351 | ₩63,056 | ₩63,232 | +0.28% | 4.8천 |
|---|
| 2026.04.23 | ₩63,177 | ₩63,539 | ₩62,989 | ₩63,221 | +0.07% | 7.9천 |
|---|
| 2026.04.22 | ₩63,565 | ₩63,565 | ₩63,224 | ₩63,303 | -0.41% | 7.5천 |
|---|
| 2026.04.21 | ₩63,740 | ₩63,927 | ₩63,138 | ₩63,138 | -0.94% | 8.3천 |
|---|
| 2026.04.20 | ₩63,338 | ₩63,780 | ₩63,338 | ₩63,738 | +0.63% | 8.7천 |
|---|
| 2026.04.17 | ₩63,673 | ₩63,927 | ₩63,498 | ₩63,716 | +0.07% | 2.9만 |
|---|
| 2026.04.16 | ₩63,632 | ₩63,632 | ₩62,654 | ₩62,770 | -1.35% | 1.4만 |
|---|
| 2026.04.15 | ₩62,518 | ₩62,600 | ₩62,305 | ₩62,572 | +0.09% | 8.4천 |
|---|
| 2026.04.14 | ₩62,520 | ₩62,774 | ₩62,345 | ₩62,740 | +0.35% | 1.3만 |
|---|
| 2026.04.13 | ₩61,414 | ₩62,426 | ₩61,384 | ₩62,426 | +1.65% | 1.2만 |
|---|
| 2026.04.10 | ₩62,010 | ₩62,050 | ₩61,702 | ₩61,702 | -0.50% | 1만 |
|---|
| 2026.04.09 | ₩61,447 | ₩61,927 | ₩61,447 | ₩61,771 | +0.53% | 9.5천 |
|---|
| 2026.04.08 | ₩61,769 | ₩61,804 | ₩61,554 | ₩61,702 | -0.11% | 7.4천 |
|---|
| 2026.04.07 | ₩59,905 | ₩60,079 | ₩59,570 | ₩60,079 | +0.29% | 9.2천 |
|---|
| 2026.04.06 | ₩60,307 | ₩60,307 | ₩59,764 | ₩59,972 | -0.56% | 1.8만 |
|---|
| 2026.04.02 | ₩59,181 | ₩59,932 | ₩58,973 | ₩59,932 | +1.27% | 1.2만 |
|---|
| 2026.04.01 | ₩59,784 | ₩60,240 | ₩59,650 | ₩59,901 | +0.20% | 6.1천 |
|---|
| 2026.03.31 | ₩58,739 | ₩59,468 | ₩58,698 | ₩59,468 | +1.24% | 1.2만 |
|---|
| 2026.03.30 | ₩58,497 | ₩58,926 | ₩57,760 | ₩58,001 | -0.85% | 3.3만 |
|---|
| 2026.03.27 | ₩59,717 | ₩59,717 | ₩58,021 | ₩58,149 | -2.63% | 9.6천 |
|---|
| 2026.03.26 | ₩58,980 | ₩59,369 | ₩58,564 | ₩58,564 | -0.70% | 5.2천 |
|---|
| 2026.03.25 | ₩59,476 | ₩59,597 | ₩59,315 | ₩59,570 | +0.16% | 6.3천 |
|---|
| 2026.03.24 | ₩58,377 | ₩59,024 | ₩58,377 | ₩58,846 | +0.80% | 6천 |
|---|
| 2026.03.23 | ₩59,221 | ₩59,396 | ₩58,752 | ₩58,752 | -0.79% | 1.1만 |
|---|
| 2026.03.20 | ₩58,993 | ₩59,007 | ₩57,961 | ₩58,042 | -1.61% | 5.8천 |
|---|
| 2026.03.19 | ₩58,833 | ₩59,449 | ₩58,766 | ₩59,355 | +0.89% | 1.8만 |
|---|
| 2026.03.18 | ₩59,856 | ₩59,857 | ₩59,396 | ₩59,409 | -0.75% | 4.3천 |
|---|
| 2026.03.17 | ₩60,106 | ₩60,353 | ₩60,106 | ₩60,240 | +0.22% | 8.2천 |
|---|
| 2026.03.16 | ₩59,717 | ₩60,026 | ₩59,597 | ₩59,852 | +0.22% | 5.3천 |
|---|
| 2026.03.13 | ₩59,691 | ₩59,865 | ₩59,126 | ₩59,195 | -0.83% | 9.2천 |
|---|
| 2026.03.12 | ₩59,886 | ₩59,959 | ₩59,476 | ₩59,583 | -0.51% | 1.2만 |
|---|
| 2026.03.11 | ₩60,173 | ₩60,415 | ₩59,988 | ₩60,240 | +0.11% | 1.1만 |
|---|
| 2026.03.10 | ₩60,884 | ₩61,152 | ₩60,482 | ₩60,522 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩60,079 | ₩60,723 | ₩59,141 | ₩60,723 | +1.07% | 1만 |
|---|
| 2026.03.06 | ₩60,777 | ₩60,777 | ₩59,915 | ₩60,230 | -0.90% | 4.9천 |
|---|
| 2026.03.05 | ₩61,313 | ₩61,418 | ₩60,582 | ₩60,924 | -0.63% | 1만 |
|---|
| 2026.03.04 | ₩61,454 | ₩61,782 | ₩61,454 | ₩61,769 | +0.51% | 2.8천 |
|---|
| 2026.03.03 | ₩61,970 | ₩61,970 | ₩60,173 | ₩61,340 | -1.02% | 1.4만 |
|---|
| 2026.03.02 | ₩62,439 | ₩62,908 | ₩62,439 | ₩62,748 | +0.49% | 4.9천 |
|---|
| 2026.02.27 | ₩63,016 | ₩63,217 | ₩62,962 | ₩63,203 | +0.30% | 9.1천 |
|---|
| 2026.02.26 | ₩63,083 | ₩63,230 | ₩62,701 | ₩63,230 | +0.23% | 8.4천 |
|---|
| 2026.02.25 | ₩63,284 | ₩63,311 | ₩62,868 | ₩63,185 | -0.16% | 1.3만 |
|---|
| 2026.02.24 | ₩62,506 | ₩63,056 | ₩62,506 | ₩62,962 | +0.73% | 1.1만 |
|---|
| 2026.02.23 | ₩62,681 | ₩62,681 | ₩62,251 | ₩62,479 | -0.32% | 8.5천 |
|---|
| 2026.02.20 | ₩62,319 | ₩62,935 | ₩62,319 | ₩62,780 | +0.74% | 5.5천 |
|---|
| 2026.02.19 | ₩62,372 | ₩62,544 | ₩62,298 | ₩62,466 | +0.15% | 8천 |
|---|
| 2026.02.18 | ₩63,103 | ₩63,103 | ₩62,580 | ₩62,701 | -0.64% | 7.7천 |
|---|
| 2026.02.17 | ₩62,238 | ₩62,627 | ₩61,863 | ₩62,627 | +0.62% | 7.4천 |
|---|
| 2026.02.13 | ₩62,131 | ₩62,922 | ₩62,131 | ₩62,654 | +0.84% | 7천 |
|---|
| 2026.02.12 | ₩63,431 | ₩63,431 | ₩62,178 | ₩62,265 | -1.84% | 1.2만 |
|---|
| 2026.02.11 | ₩63,177 | ₩63,289 | ₩62,969 | ₩63,289 | +0.18% | 3.7천 |
|---|
| 2026.02.10 | ₩62,774 | ₩62,989 | ₩62,774 | ₩62,845 | +0.11% | 5.5천 |
|---|
| 2026.02.09 | ₩62,238 | ₩62,681 | ₩62,238 | ₩62,667 | +0.69% | 4.9천 |
|---|
| 2026.02.06 | ₩61,246 | ₩62,070 | ₩61,246 | ₩61,930 | +1.12% | 1.7만 |
|---|
| 2026.02.05 | ₩61,085 | ₩61,152 | ₩60,710 | ₩60,723 | -0.59% | 6.8천 |
|---|
| 2026.02.04 | ₩61,219 | ₩61,566 | ₩60,970 | ₩61,271 | +0.09% | 2만 |
|---|
| 2026.02.03 | ₩60,602 | ₩60,897 | ₩60,307 | ₩60,723 | +0.20% | 5천 |
|---|
| 2026.02.02 | ₩60,495 | ₩60,664 | ₩60,421 | ₩60,521 | +0.04% | 6만 |
|---|
| 2026.01.30 | ₩60,911 | ₩61,219 | ₩60,281 | ₩60,522 | -0.64% | 9.7천 |
|---|
| 2026.01.29 | ₩61,487 | ₩61,648 | ₩60,669 | ₩61,200 | -0.47% | 9.2천 |
|---|
| 2026.01.28 | ₩61,219 | ₩61,273 | ₩61,005 | ₩61,165 | -0.09% | 9.4천 |
|---|
| 2026.01.27 | ₩61,192 | ₩61,380 | ₩60,978 | ₩61,273 | +0.13% | 9.2천 |
|---|
| 2026.01.26 | ₩61,031 | ₩61,072 | ₩60,944 | ₩60,971 | -0.10% | 6.5천 |
|---|
| 2026.01.23 | ₩60,763 | ₩60,763 | ₩60,555 | ₩60,763 | 0.00% | 4천 |
|---|
| 2026.01.22 | ₩60,857 | ₩60,964 | ₩60,680 | ₩60,805 | -0.09% | 7.8천 |
|---|
| 2026.01.21 | ₩60,026 | ₩60,522 | ₩59,959 | ₩60,455 | +0.71% | 1만 |
|---|
| 2026.01.20 | ₩59,691 | ₩60,054 | ₩59,530 | ₩59,650 | -0.07% | 1.5만 |
|---|
| 2026.01.16 | ₩60,287 | ₩60,455 | ₩60,287 | ₩60,441 | +0.26% | 5.3천 |
|---|
| 2026.01.15 | ₩60,321 | ₩60,629 | ₩60,214 | ₩60,441 | +0.20% | 1.5만 |
|---|
| 2026.01.14 | ₩59,744 | ₩60,187 | ₩59,744 | ₩60,187 | +0.74% | 1.4만 |
|---|
| 2026.01.13 | ₩59,986 | ₩59,986 | ₩59,624 | ₩59,811 | -0.29% | 5.2천 |
|---|
| 2026.01.12 | ₩59,570 | ₩59,811 | ₩59,570 | ₩59,811 | +0.41% | 1.3만 |
|---|
| 2026.01.09 | ₩59,342 | ₩59,676 | ₩59,309 | ₩59,650 | +0.52% | 8.7천 |
|---|
| 2026.01.08 | ₩58,859 | ₩59,221 | ₩58,859 | ₩59,221 | +0.62% | 1.1만 |
|---|
| 2026.01.07 | ₩59,664 | ₩59,664 | ₩58,913 | ₩59,007 | -1.10% | 2.6만 |
|---|
| 2026.01.06 | ₩59,137 | ₩59,557 | ₩59,075 | ₩59,503 | +0.62% | 7.2천 |
|---|
| 2026.01.05 | ₩58,497 | ₩59,046 | ₩58,497 | ₩58,967 | +0.80% | 7.4천 |
|---|
| 2026.01.02 | ₩58,055 | ₩58,432 | ₩58,055 | ₩58,413 | +0.62% | 6.4천 |
|---|
| 2025.12.31 | ₩58,088 | ₩58,109 | ₩57,930 | ₩57,930 | -0.27% | 3.6천 |
|---|
| 2025.12.30 | ₩58,404 | ₩58,457 | ₩58,336 | ₩58,338 | -0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩58,335 | ₩58,402 | ₩58,229 | ₩58,318 | -0.03% | 8.4천 |
|---|
| 2025.12.26 | ₩58,457 | ₩58,564 | ₩58,343 | ₩58,564 | +0.18% | 4.2천 |
|---|
| 2025.12.24 | ₩58,243 | ₩58,524 | ₩58,243 | ₩58,397 | +0.26% | 4.6천 |
|---|
| 2025.12.23 | ₩58,082 | ₩58,283 | ₩58,082 | ₩58,251 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩58,015 | ₩58,243 | ₩58,015 | ₩58,115 | +0.17% | 9.9천 |
|---|
| 2025.12.19 | ₩57,827 | ₩57,948 | ₩57,827 | ₩57,894 | +0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩57,706 | ₩57,894 | ₩57,544 | ₩57,637 | -0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩57,452 | ₩57,808 | ₩57,291 | ₩57,398 | -0.09% | 7.6천 |
|---|
| 2025.12.16 | ₩58,269 | ₩58,336 | ₩57,768 | ₩57,948 | -0.55% | 9.9천 |
|---|
| 2025.12.15 | ₩58,471 | ₩58,471 | ₩58,129 | ₩58,249 | -0.38% | 6.4천 |
|---|
| 2025.12.12 | ₩58,658 | ₩58,739 | ₩58,090 | ₩58,189 | -0.80% | 1.6만 |
|---|
| 2025.12.11 | ₩58,202 | ₩58,658 | ₩58,202 | ₩58,611 | +0.70% | 6.7천 |
|---|
| 2025.12.10 | ₩57,425 | ₩58,296 | ₩57,425 | ₩58,186 | +1.33% | 5.7천 |
|---|
| 2025.12.09 | ₩57,679 | ₩57,854 | ₩57,532 | ₩57,532 | -0.26% | 8.7천 |
|---|
| 2025.12.08 | ₩57,891 | ₩57,894 | ₩57,748 | ₩57,814 | -0.13% | 5.5천 |
|---|
| 2025.12.05 | ₩58,283 | ₩58,336 | ₩58,068 | ₩58,068 | -0.37% | 1.5만 |
|---|
| 2025.12.04 | ₩58,109 | ₩58,153 | ₩57,907 | ₩57,983 | -0.22% | 2.8천 |
|---|
| 2025.12.03 | ₩57,724 | ₩57,961 | ₩57,718 | ₩57,956 | +0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩57,626 | ₩57,679 | ₩57,358 | ₩57,505 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩57,519 | ₩57,814 | ₩57,504 | ₩57,504 | -0.03% | 5.7천 |
|---|
| 2025.11.28 | ₩57,588 | ₩57,840 | ₩57,588 | ₩57,760 | +0.30% | 2.2천 |
|---|
| 2025.11.26 | ₩57,331 | ₩57,653 | ₩57,331 | ₩57,599 | +0.47% | 7.8천 |
|---|
| 2025.11.25 | ₩56,446 | ₩57,170 | ₩56,446 | ₩57,118 | +1.19% | 4.8천 |
|---|
| 2025.11.24 | ₩56,245 | ₩56,441 | ₩56,178 | ₩56,441 | +0.35% | 5.7천 |
|---|
| 2025.11.21 | ₩55,521 | ₩56,325 | ₩55,521 | ₩56,205 | +1.23% | 8.3천 |
|---|
| 2025.11.20 | ₩56,513 | ₩56,620 | ₩55,266 | ₩55,320 | -2.11% | 1.5만 |
|---|
| 2025.11.19 | ₩56,231 | ₩56,312 | ₩55,903 | ₩56,030 | -0.36% | 8.3천 |
|---|
| 2025.11.18 | ₩56,191 | ₩56,312 | ₩55,923 | ₩56,150 | -0.07% | 8.2천 |
|---|
| 2025.11.17 | ₩56,929 | ₩56,929 | ₩56,231 | ₩56,329 | -1.05% | 3.6천 |
|---|
| 2025.11.14 | ₩56,848 | ₩57,309 | ₩56,352 | ₩57,072 | +0.39% | 7.1천 |
|---|
| 2025.11.13 | ₩57,787 | ₩57,815 | ₩57,090 | ₩57,130 | -1.14% | 7.2천 |
|---|
| 2025.11.12 | ₩57,934 | ₩58,080 | ₩57,854 | ₩57,866 | -0.12% | 5.5천 |
|---|
| 2025.11.11 | ₩57,607 | ₩57,816 | ₩57,607 | ₩57,721 | +0.20% | 5.3천 |
|---|
| 2025.11.10 | ₩57,452 | ₩57,626 | ₩57,122 | ₩57,519 | +0.12% | 4.9천 |
|---|
| 2025.11.07 | ₩56,607 | ₩57,103 | ₩56,496 | ₩57,103 | +0.88% | 3.9천 |
|---|
| 2025.11.06 | ₩57,076 | ₩57,076 | ₩56,634 | ₩56,754 | -0.56% | 6.1천 |
|---|
| 2025.11.05 | ₩56,687 | ₩57,124 | ₩56,687 | ₩57,063 | +0.66% | 2.4천 |
|---|
| 2025.11.04 | ₩56,647 | ₩56,835 | ₩56,500 | ₩56,526 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩57,049 | ₩57,170 | ₩56,749 | ₩57,170 | +0.21% | 5.1천 |
|---|
| 2025.10.31 | ₩57,150 | ₩57,280 | ₩57,002 | ₩57,224 | +0.13% | 3.3천 |
|---|
| 2025.10.30 | ₩57,237 | ₩57,438 | ₩57,023 | ₩57,023 | -0.37% | 4.7천 |
|---|
| 2025.10.29 | ₩57,693 | ₩57,934 | ₩57,291 | ₩57,331 | -0.63% | 6.9천 |
|---|
| 2025.10.28 | ₩57,907 | ₩58,068 | ₩57,666 | ₩57,810 | -0.17% | 6.2천 |
|---|
| 2025.10.27 | ₩58,256 | ₩58,256 | ₩58,047 | ₩58,149 | -0.18% | 6.3천 |
|---|
| 2025.10.24 | ₩57,921 | ₩58,095 | ₩57,894 | ₩57,894 | -0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩57,639 | ₩57,745 | ₩57,411 | ₩57,675 | +0.06% | 4.3천 |
|---|
| 2025.10.22 | ₩57,572 | ₩57,653 | ₩57,224 | ₩57,326 | -0.43% | 8.7천 |
|---|
| 2025.10.21 | ₩57,842 | ₩57,842 | ₩57,371 | ₩57,371 | -0.81% | 4.8천 |
|---|
| 2025.10.20 | ₩57,224 | ₩57,572 | ₩57,224 | ₩57,537 | +0.55% | 7.2천 |
|---|
| 2025.10.17 | ₩56,768 | ₩57,076 | ₩56,728 | ₩57,020 | +0.44% | 6.2천 |
|---|
| 2025.10.16 | ₩57,143 | ₩57,398 | ₩56,674 | ₩56,883 | -0.46% | 4.3천 |
|---|
| 2025.10.15 | ₩56,902 | ₩57,210 | ₩56,888 | ₩56,901 | -0.00% | 6.3천 |
|---|
| 2025.10.14 | ₩56,124 | ₩56,835 | ₩56,124 | ₩56,710 | +1.04% | 9.8천 |
|---|
| 2025.10.13 | ₩56,312 | ₩56,620 | ₩56,312 | ₩56,620 | +0.55% | 6.8천 |
|---|
| 2025.10.10 | ₩56,973 | ₩56,992 | ₩55,857 | ₩55,857 | -1.96% | 1.3만 |
|---|