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 | ₩63,835 | ₩64,504 | ₩63,427 | ₩64,157 | +0.50% | 7.2천 |
| 2026.10.08 | ₩63,312 | ₩63,540 | ₩63,155 | ₩63,540 | +0.36% | 8.1천 |
| 2026.10.07 | ₩63,956 | ₩63,956 | ₩63,526 | ₩63,611 | -0.54% | 1.2만 |
| 2026.10.06 | ₩64,398 | ₩64,868 | ₩64,378 | ₩64,801 | +0.62% | 1.7만 |
| 2026.10.05 | ₩63,701 | ₩64,268 | ₩63,701 | ₩64,237 | +0.84% | 7천 |
| 2026.10.02 | ₩63,714 | ₩63,930 | ₩63,647 | ₩63,915 | +0.32% | 1.5만 |
| 2026.10.01 | ₩63,272 | ₩63,382 | ₩62,910 | ₩63,218 | -0.08% | 3만 |
| 2026.09.30 | ₩63,929 | ₩63,929 | ₩63,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,356 |
| -0.90% |
| 6.3만 |
| 2026.09.29 | ₩63,848 | ₩63,889 | ₩63,406 | ₩63,889 | +0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩64,117 | ₩64,331 | ₩63,915 | ₩64,170 | +0.08% | 6.7천 |
|---|
| 2026.09.25 | ₩64,143 | ₩64,666 | ₩64,143 | ₩64,345 | +0.31% | 6.4천 |
|---|
| 2026.09.24 | ₩64,586 | ₩64,586 | ₩64,272 | ₩64,425 | -0.25% | 6.3천 |
|---|
| 2026.09.23 | ₩65,042 | ₩65,116 | ₩64,640 | ₩64,707 | -0.52% | 1.3만 |
|---|
| 2026.09.22 | ₩65,283 | ₩65,538 | ₩65,151 | ₩65,404 | +0.18% | 9.3천 |
|---|
| 2026.09.21 | ₩65,230 | ₩65,230 | ₩64,976 | ₩65,137 | -0.14% | 6.8천 |
|---|
| 2026.09.18 | ₩64,827 | ₩64,839 | ₩64,727 | ₩64,833 | +0.01% | 1.6만 |
|---|
| 2026.09.17 | ₩65,444 | ₩65,444 | ₩65,310 | ₩65,377 | -0.10% | 7.1천 |
|---|
| 2026.09.16 | ₩65,471 | ₩65,471 | ₩64,546 | ₩64,829 | -0.98% | 6.6천 |
|---|
| 2026.09.15 | ₩65,337 | ₩65,484 | ₩65,203 | ₩65,285 | -0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩65,491 | ₩65,659 | ₩65,357 | ₩65,444 | -0.07% | 5.6천 |
|---|
| 2026.09.11 | ₩66,155 | ₩66,155 | ₩65,712 | ₩65,782 | -0.56% | 7.2천 |
|---|
| 2026.09.10 | ₩65,873 | ₩65,873 | ₩65,391 | ₩65,525 | -0.53% | 5.1천 |
|---|
| 2026.09.09 | ₩66,209 | ₩66,289 | ₩66,061 | ₩66,139 | -0.11% | 9.2천 |
|---|
| 2026.09.08 | ₩66,973 | ₩66,973 | ₩66,592 | ₩66,592 | -0.57% | 9.5천 |
|---|
| 2026.09.04 | ₩66,772 | ₩66,986 | ₩66,584 | ₩66,872 | +0.15% | 6.6천 |
|---|
| 2026.09.03 | ₩66,839 | ₩67,027 | ₩66,718 | ₩67,027 | +0.28% | 8.8천 |
|---|
| 2026.09.02 | ₩66,370 | ₩66,544 | ₩66,370 | ₩66,451 | +0.12% | 6.7천 |
|---|
| 2026.09.01 | ₩66,496 | ₩66,496 | ₩66,155 | ₩66,155 | -0.51% | 5.2천 |
|---|
| 2026.08.31 | ₩66,986 | ₩67,000 | ₩66,754 | ₩66,910 | -0.11% | 1.2만 |
|---|
| 2026.08.28 | ₩67,670 | ₩67,670 | ₩66,973 | ₩67,080 | -0.87% | 8.7천 |
|---|
| 2026.08.27 | ₩67,469 | ₩67,469 | ₩67,255 | ₩67,389 | -0.12% | 9.8천 |
|---|
| 2026.08.26 | ₩67,349 | ₩67,563 | ₩67,295 | ₩67,362 | +0.02% | 1.2만 |
|---|
| 2026.08.25 | ₩67,509 | ₩67,509 | ₩67,322 | ₩67,362 | -0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩67,550 | ₩67,550 | ₩67,174 | ₩67,328 | -0.33% | 5.1천 |
|---|
| 2026.08.21 | ₩67,429 | ₩67,456 | ₩67,283 | ₩67,428 | -0.00% | 7.7천 |
|---|
| 2026.08.20 | ₩66,899 | ₩67,094 | ₩66,886 | ₩66,960 | +0.09% | 1만 |
|---|
| 2026.08.19 | ₩66,893 | ₩67,147 | ₩66,799 | ₩66,799 | -0.14% | 1.2만 |
|---|
| 2026.08.18 | ₩66,758 | ₩66,758 | ₩66,332 | ₩66,332 | -0.64% | 3.5만 |
|---|
| 2026.08.17 | ₩66,946 | ₩67,027 | ₩66,812 | ₩66,866 | -0.12% | 6.3천 |
|---|
| 2026.08.14 | ₩67,200 | ₩67,200 | ₩67,067 | ₩67,067 | -0.20% | 4.6천 |
|---|
| 2026.08.13 | ₩67,147 | ₩67,147 | ₩66,893 | ₩67,000 | -0.22% | 5.3천 |
|---|
| 2026.08.12 | ₩67,295 | ₩67,295 | ₩66,866 | ₩66,914 | -0.57% | 8.6천 |
|---|
| 2026.08.11 | ₩66,678 | ₩66,812 | ₩66,678 | ₩66,683 | +0.01% | 1.5만 |
|---|
| 2026.08.10 | ₩66,677 | ₩66,772 | ₩66,671 | ₩66,691 | +0.02% | 6천 |
|---|
| 2026.08.07 | ₩66,839 | ₩66,852 | ₩66,690 | ₩66,745 | -0.14% | 3.7천 |
|---|
| 2026.08.06 | ₩66,168 | ₩66,530 | ₩66,168 | ₩66,316 | +0.22% | 2.7만 |
|---|
| 2026.08.05 | ₩67,013 | ₩67,013 | ₩66,383 | ₩66,463 | -0.82% | 6.8천 |
|---|
| 2026.08.04 | ₩66,128 | ₩66,780 | ₩66,128 | ₩66,758 | +0.95% | 1.4만 |
|---|
| 2026.08.03 | ₩65,444 | ₩65,753 | ₩65,444 | ₩65,739 | +0.45% | 2.2만 |
|---|
| 2026.07.31 | ₩65,028 | ₩65,391 | ₩64,961 | ₩65,136 | +0.16% | 1.3만 |
|---|
| 2026.07.30 | ₩65,458 | ₩65,565 | ₩65,028 | ₩65,552 | +0.14% | 1.5만 |
|---|
| 2026.07.29 | ₩65,136 | ₩65,578 | ₩64,733 | ₩64,733 | -0.62% | 8.2천 |
|---|
| 2026.07.28 | ₩64,599 | ₩65,243 | ₩64,599 | ₩65,136 | +0.83% | 2.2만 |
|---|
| 2026.07.27 | ₩65,002 | ₩65,002 | ₩64,398 | ₩64,680 | -0.50% | 4.7천 |
|---|
| 2026.07.24 | ₩64,157 | ₩64,599 | ₩64,157 | ₩64,355 | +0.31% | 1.2만 |
|---|
| 2026.07.23 | ₩64,264 | ₩64,264 | ₩63,915 | ₩63,981 | -0.44% | 5천 |
|---|
| 2026.07.22 | ₩64,499 | ₩64,653 | ₩64,449 | ₩64,449 | -0.08% | 3천 |
|---|
| 2026.07.21 | ₩64,318 | ₩64,452 | ₩64,118 | ₩64,398 | +0.13% | 5.4천 |
|---|
| 2026.07.20 | ₩64,412 | ₩64,412 | ₩63,848 | ₩64,050 | -0.56% | 2.3만 |
|---|
| 2026.07.17 | ₩64,076 | ₩64,532 | ₩64,076 | ₩64,417 | +0.53% | 2.5천 |
|---|
| 2026.07.16 | ₩64,304 | ₩64,680 | ₩64,130 | ₩64,481 | +0.28% | 6천 |
|---|
| 2026.07.15 | ₩64,666 | ₩64,666 | ₩64,063 | ₩64,398 | -0.41% | 6.4천 |
|---|
| 2026.07.14 | ₩64,640 | ₩64,640 | ₩64,304 | ₩64,438 | -0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩64,385 | ₩64,412 | ₩64,063 | ₩64,139 | -0.38% | 5천 |
|---|
| 2026.07.10 | ₩64,546 | ₩64,546 | ₩64,117 | ₩64,345 | -0.31% | 1.8만 |
|---|
| 2026.07.09 | ₩63,915 | ₩64,338 | ₩63,915 | ₩64,070 | +0.24% | 5.2천 |
|---|
| 2026.07.08 | ₩64,050 | ₩64,050 | ₩63,372 | ₩63,796 | -0.40% | 5.8천 |
|---|
| 2026.07.07 | ₩64,747 | ₩64,747 | ₩64,197 | ₩64,251 | -0.77% | 4.3천 |
|---|
| 2026.07.06 | ₩64,707 | ₩64,707 | ₩64,559 | ₩64,707 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩64,492 | ₩64,599 | ₩63,835 | ₩64,210 | -0.44% | 6천 |
|---|
| 2026.07.01 | ₩63,647 | ₩64,143 | ₩63,634 | ₩63,728 | +0.13% | 1.5만 |
|---|
| 2026.06.30 | ₩63,560 | ₩64,009 | ₩63,560 | ₩63,956 | +0.62% | 1.1만 |
|---|
| 2026.06.29 | ₩63,661 | ₩63,714 | ₩63,419 | ₩63,714 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩63,410 | ₩63,631 | ₩63,299 | ₩63,299 | -0.18% | 9.6천 |
|---|
| 2026.06.25 | ₩64,425 | ₩64,425 | ₩64,063 | ₩64,184 | -0.37% | 3.2천 |
|---|
| 2026.06.24 | ₩63,406 | ₩63,902 | ₩63,392 | ₩63,611 | +0.32% | 6천 |
|---|
| 2026.06.23 | ₩63,406 | ₩63,754 | ₩63,406 | ₩63,500 | +0.15% | 9.6천 |
|---|
| 2026.06.22 | ₩64,452 | ₩64,505 | ₩64,237 | ₩64,362 | -0.14% | 8.3천 |
|---|
| 2026.06.18 | ₩63,607 | ₩64,452 | ₩63,607 | ₩64,394 | +1.24% | 1.2만 |
|---|
| 2026.06.17 | ₩65,096 | ₩65,096 | ₩63,929 | ₩63,929 | -1.79% | 8천 |
|---|
| 2026.06.16 | ₩65,270 | ₩65,283 | ₩64,733 | ₩64,814 | -0.70% | 8.2천 |
|---|
| 2026.06.15 | ₩65,484 | ₩65,592 | ₩65,096 | ₩65,096 | -0.59% | 1.4만 |
|---|
| 2026.06.12 | ₩64,519 | ₩64,774 | ₩64,465 | ₩64,640 | +0.19% | 4.3천 |
|---|
| 2026.06.11 | ₩63,459 | ₩64,385 | ₩63,299 | ₩64,385 | +1.46% | 4.7천 |
|---|
| 2026.06.10 | ₩63,580 | ₩64,009 | ₩62,950 | ₩62,995 | -0.92% | 6.6천 |
|---|
| 2026.06.09 | ₩64,050 | ₩64,479 | ₩62,856 | ₩63,785 | -0.41% | 7.5천 |
|---|
| 2026.06.08 | ₩63,781 | ₩64,505 | ₩63,486 | ₩63,862 | +0.13% | 2.4만 |
|---|
| 2026.06.05 | ₩64,224 | ₩65,605 | ₩63,366 | ₩63,776 | -0.70% | 5천 |
|---|
| 2026.06.04 | ₩65,002 | ₩65,672 | ₩64,735 | ₩65,069 | +0.10% | 8천 |
|---|
| 2026.06.03 | ₩64,868 | ₩64,961 | ₩64,733 | ₩64,735 | -0.20% | 6.7천 |
|---|
| 2026.06.02 | ₩64,720 | ₩65,093 | ₩64,515 | ₩65,093 | +0.58% | 8.2천 |
|---|
| 2026.06.01 | ₩64,076 | ₩64,573 | ₩64,076 | ₩64,492 | +0.65% | 8.3천 |
|---|
| 2026.05.29 | ₩64,519 | ₩64,599 | ₩64,452 | ₩64,465 | -0.08% | 1.2만 |
|---|
| 2026.05.28 | ₩64,197 | ₩64,531 | ₩63,915 | ₩64,387 | +0.30% | 3.6천 |
|---|
| 2026.05.27 | ₩64,391 | ₩64,653 | ₩64,130 | ₩64,237 | -0.24% | 8.9천 |
|---|
| 2026.05.26 | ₩64,787 | ₩64,894 | ₩64,412 | ₩64,558 | -0.35% | 4.8천 |
|---|
| 2026.05.22 | ₩63,808 | ₩63,956 | ₩63,808 | ₩63,906 | +0.15% | 2.1천 |
|---|
| 2026.05.21 | ₩63,151 | ₩63,768 | ₩63,057 | ₩63,714 | +0.89% | 6.4천 |
|---|
| 2026.05.20 | ₩62,749 | ₩63,419 | ₩62,534 | ₩63,419 | +1.07% | 8.3천 |
|---|
| 2026.05.19 | ₩62,668 | ₩62,782 | ₩62,460 | ₩62,661 | -0.01% | 6.1천 |
|---|
| 2026.05.18 | ₩62,936 | ₩62,990 | ₩62,777 | ₩62,983 | +0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩63,526 | ₩63,567 | ₩62,722 | ₩62,730 | -1.25% | 5.4천 |
|---|
| 2026.05.14 | ₩63,553 | ₩64,184 | ₩63,446 | ₩63,580 | +0.04% | 3.5만 |
|---|
| 2026.05.13 | ₩63,446 | ₩63,513 | ₩63,191 | ₩63,312 | -0.21% | 1.3만 |
|---|
| 2026.05.12 | ₩64,868 | ₩64,868 | ₩62,997 | ₩63,513 | -2.09% | 1.4만 |
|---|
| 2026.05.11 | ₩63,875 | ₩64,076 | ₩63,781 | ₩63,982 | +0.17% | 6.8천 |
|---|
| 2026.05.08 | ₩64,210 | ₩64,210 | ₩63,848 | ₩63,915 | -0.46% | 2.4천 |
|---|
| 2026.05.07 | ₩64,271 | ₩64,271 | ₩63,634 | ₩63,674 | -0.93% | 7.4만 |
|---|
| 2026.05.06 | ₩65,163 | ₩65,163 | ₩64,090 | ₩64,519 | -0.99% | 1.4만 |
|---|
| 2026.05.05 | ₩63,473 | ₩64,096 | ₩63,339 | ₩63,553 | +0.13% | 8.2천 |
|---|
| 2026.05.04 | ₩63,661 | ₩63,661 | ₩62,782 | ₩62,826 | -1.31% | 2.2만 |
|---|
| 2026.05.01 | ₩63,956 | ₩63,956 | ₩63,493 | ₩63,493 | -0.72% | 7.9천 |
|---|
| 2026.04.30 | ₩62,883 | ₩63,982 | ₩62,722 | ₩63,661 | +1.24% | 8.4천 |
|---|
| 2026.04.29 | ₩62,722 | ₩62,722 | ₩62,199 | ₩62,295 | -0.68% | 1.6만 |
|---|
| 2026.04.28 | ₩62,843 | ₩62,963 | ₩62,507 | ₩62,668 | -0.28% | 4.6천 |
|---|
| 2026.04.27 | ₩63,164 | ₩63,238 | ₩63,084 | ₩63,178 | +0.02% | 8천 |
|---|
| 2026.04.24 | ₩63,071 | ₩63,366 | ₩63,071 | ₩63,246 | +0.28% | 4.8천 |
|---|
| 2026.04.23 | ₩63,191 | ₩63,553 | ₩63,003 | ₩63,235 | +0.07% | 7.9천 |
|---|
| 2026.04.22 | ₩63,580 | ₩63,580 | ₩63,238 | ₩63,317 | -0.41% | 7.5천 |
|---|
| 2026.04.21 | ₩63,754 | ₩63,942 | ₩63,152 | ₩63,152 | -0.94% | 8.3천 |
|---|
| 2026.04.20 | ₩63,352 | ₩63,795 | ₩63,352 | ₩63,753 | +0.63% | 8.7천 |
|---|
| 2026.04.17 | ₩63,687 | ₩63,942 | ₩63,513 | ₩63,730 | +0.07% | 2.9만 |
|---|
| 2026.04.16 | ₩63,647 | ₩63,647 | ₩62,668 | ₩62,785 | -1.35% | 1.4만 |
|---|
| 2026.04.15 | ₩62,533 | ₩62,615 | ₩62,320 | ₩62,586 | +0.09% | 8.4천 |
|---|
| 2026.04.14 | ₩62,534 | ₩62,789 | ₩62,360 | ₩62,754 | +0.35% | 1.3만 |
|---|
| 2026.04.13 | ₩61,428 | ₩62,440 | ₩61,398 | ₩62,440 | +1.65% | 1.2만 |
|---|
| 2026.04.10 | ₩62,024 | ₩62,065 | ₩61,716 | ₩61,716 | -0.50% | 1만 |
|---|
| 2026.04.09 | ₩61,461 | ₩61,941 | ₩61,461 | ₩61,786 | +0.53% | 9.5천 |
|---|
| 2026.04.08 | ₩61,783 | ₩61,818 | ₩61,569 | ₩61,716 | -0.11% | 7.4천 |
|---|
| 2026.04.07 | ₩59,919 | ₩60,093 | ₩59,584 | ₩60,093 | +0.29% | 9.2천 |
|---|
| 2026.04.06 | ₩60,321 | ₩60,321 | ₩59,778 | ₩59,986 | -0.56% | 1.8만 |
|---|
| 2026.04.02 | ₩59,195 | ₩59,946 | ₩58,987 | ₩59,946 | +1.27% | 1.2만 |
|---|
| 2026.04.01 | ₩59,798 | ₩60,254 | ₩59,664 | ₩59,915 | +0.20% | 6.1천 |
|---|
| 2026.03.31 | ₩58,752 | ₩59,482 | ₩58,712 | ₩59,482 | +1.24% | 1.2만 |
|---|
| 2026.03.30 | ₩58,511 | ₩58,940 | ₩57,773 | ₩58,015 | -0.85% | 3.3만 |
|---|
| 2026.03.27 | ₩59,731 | ₩59,731 | ₩58,035 | ₩58,162 | -2.63% | 9.6천 |
|---|
| 2026.03.26 | ₩58,994 | ₩59,383 | ₩58,578 | ₩58,578 | -0.70% | 5.2천 |
|---|
| 2026.03.25 | ₩59,490 | ₩59,611 | ₩59,329 | ₩59,584 | +0.16% | 6.3천 |
|---|
| 2026.03.24 | ₩58,390 | ₩59,038 | ₩58,390 | ₩58,860 | +0.80% | 6천 |
|---|
| 2026.03.23 | ₩59,235 | ₩59,409 | ₩58,766 | ₩58,766 | -0.79% | 1.1만 |
|---|
| 2026.03.20 | ₩59,007 | ₩59,020 | ₩57,974 | ₩58,055 | -1.61% | 5.8천 |
|---|
| 2026.03.19 | ₩58,846 | ₩59,463 | ₩58,779 | ₩59,369 | +0.89% | 1.8만 |
|---|
| 2026.03.18 | ₩59,869 | ₩59,871 | ₩59,409 | ₩59,423 | -0.75% | 4.3천 |
|---|
| 2026.03.17 | ₩60,120 | ₩60,367 | ₩60,120 | ₩60,254 | +0.22% | 8.2천 |
|---|
| 2026.03.16 | ₩59,731 | ₩60,040 | ₩59,611 | ₩59,865 | +0.22% | 5.3천 |
|---|
| 2026.03.13 | ₩59,704 | ₩59,879 | ₩59,140 | ₩59,208 | -0.83% | 9.2천 |
|---|
| 2026.03.12 | ₩59,900 | ₩59,973 | ₩59,490 | ₩59,597 | -0.51% | 1.2만 |
|---|
| 2026.03.11 | ₩60,187 | ₩60,429 | ₩60,002 | ₩60,254 | +0.11% | 1.1만 |
|---|
| 2026.03.10 | ₩60,898 | ₩61,166 | ₩60,496 | ₩60,536 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩60,093 | ₩60,737 | ₩59,155 | ₩60,737 | +1.07% | 1만 |
|---|
| 2026.03.06 | ₩60,791 | ₩60,791 | ₩59,928 | ₩60,244 | -0.90% | 4.9천 |
|---|
| 2026.03.05 | ₩61,327 | ₩61,432 | ₩60,596 | ₩60,938 | -0.63% | 1만 |
|---|
| 2026.03.04 | ₩61,468 | ₩61,797 | ₩61,468 | ₩61,783 | +0.51% | 2.8천 |
|---|
| 2026.03.03 | ₩61,984 | ₩61,984 | ₩60,187 | ₩61,354 | -1.02% | 1.4만 |
|---|
| 2026.03.02 | ₩62,454 | ₩62,923 | ₩62,454 | ₩62,762 | +0.49% | 4.9천 |
|---|
| 2026.02.27 | ₩63,030 | ₩63,231 | ₩62,977 | ₩63,218 | +0.30% | 9.1천 |
|---|
| 2026.02.26 | ₩63,097 | ₩63,245 | ₩62,715 | ₩63,245 | +0.23% | 8.4천 |
|---|
| 2026.02.25 | ₩63,299 | ₩63,325 | ₩62,883 | ₩63,199 | -0.16% | 1.3만 |
|---|
| 2026.02.24 | ₩62,521 | ₩63,071 | ₩62,521 | ₩62,977 | +0.73% | 1.1만 |
|---|
| 2026.02.23 | ₩62,695 | ₩62,695 | ₩62,266 | ₩62,494 | -0.32% | 8.5천 |
|---|
| 2026.02.20 | ₩62,333 | ₩62,950 | ₩62,333 | ₩62,794 | +0.74% | 5.5천 |
|---|
| 2026.02.19 | ₩62,387 | ₩62,558 | ₩62,313 | ₩62,480 | +0.15% | 8천 |
|---|
| 2026.02.18 | ₩63,117 | ₩63,117 | ₩62,594 | ₩62,715 | -0.64% | 7.7천 |
|---|
| 2026.02.17 | ₩62,252 | ₩62,641 | ₩61,877 | ₩62,641 | +0.62% | 7.4천 |
|---|
| 2026.02.13 | ₩62,145 | ₩62,936 | ₩62,145 | ₩62,668 | +0.84% | 7천 |
|---|
| 2026.02.12 | ₩63,446 | ₩63,446 | ₩62,192 | ₩62,279 | -1.84% | 1.2만 |
|---|
| 2026.02.11 | ₩63,191 | ₩63,304 | ₩62,983 | ₩63,304 | +0.18% | 3.7천 |
|---|
| 2026.02.10 | ₩62,789 | ₩63,003 | ₩62,789 | ₩62,860 | +0.11% | 5.5천 |
|---|
| 2026.02.09 | ₩62,252 | ₩62,695 | ₩62,252 | ₩62,682 | +0.69% | 4.9천 |
|---|
| 2026.02.06 | ₩61,260 | ₩62,085 | ₩61,260 | ₩61,944 | +1.12% | 1.7만 |
|---|
| 2026.02.05 | ₩61,099 | ₩61,166 | ₩60,724 | ₩60,737 | -0.59% | 6.8천 |
|---|
| 2026.02.04 | ₩61,233 | ₩61,581 | ₩60,984 | ₩61,286 | +0.09% | 2만 |
|---|
| 2026.02.03 | ₩60,616 | ₩60,911 | ₩60,321 | ₩60,737 | +0.20% | 5천 |
|---|
| 2026.02.02 | ₩60,509 | ₩60,678 | ₩60,435 | ₩60,535 | +0.04% | 6만 |
|---|
| 2026.01.30 | ₩60,925 | ₩61,233 | ₩60,295 | ₩60,536 | -0.64% | 9.7천 |
|---|
| 2026.01.29 | ₩61,501 | ₩61,662 | ₩60,683 | ₩61,214 | -0.47% | 9.2천 |
|---|
| 2026.01.28 | ₩61,233 | ₩61,287 | ₩61,019 | ₩61,180 | -0.09% | 9.4천 |
|---|
| 2026.01.27 | ₩61,206 | ₩61,394 | ₩60,992 | ₩61,287 | +0.13% | 9.2천 |
|---|
| 2026.01.26 | ₩61,046 | ₩61,086 | ₩60,958 | ₩60,985 | -0.10% | 6.5천 |
|---|
| 2026.01.23 | ₩60,777 | ₩60,777 | ₩60,569 | ₩60,777 | 0.00% | 4천 |
|---|
| 2026.01.22 | ₩60,871 | ₩60,978 | ₩60,694 | ₩60,819 | -0.09% | 7.8천 |
|---|
| 2026.01.21 | ₩60,040 | ₩60,536 | ₩59,973 | ₩60,469 | +0.71% | 1만 |
|---|
| 2026.01.20 | ₩59,704 | ₩60,068 | ₩59,544 | ₩59,664 | -0.07% | 1.5만 |
|---|
| 2026.01.16 | ₩60,301 | ₩60,469 | ₩60,301 | ₩60,455 | +0.26% | 5.3천 |
|---|
| 2026.01.15 | ₩60,335 | ₩60,643 | ₩60,227 | ₩60,455 | +0.20% | 1.5만 |
|---|
| 2026.01.14 | ₩59,758 | ₩60,201 | ₩59,758 | ₩60,201 | +0.74% | 1.4만 |
|---|
| 2026.01.13 | ₩59,999 | ₩59,999 | ₩59,637 | ₩59,825 | -0.29% | 5.2천 |
|---|
| 2026.01.12 | ₩59,584 | ₩59,825 | ₩59,584 | ₩59,825 | +0.41% | 1.3만 |
|---|
| 2026.01.09 | ₩59,356 | ₩59,690 | ₩59,322 | ₩59,664 | +0.52% | 8.7천 |
|---|
| 2026.01.08 | ₩58,873 | ₩59,235 | ₩58,873 | ₩59,235 | +0.62% | 1.1만 |
|---|
| 2026.01.07 | ₩59,678 | ₩59,678 | ₩58,927 | ₩59,020 | -1.10% | 2.6만 |
|---|
| 2026.01.06 | ₩59,151 | ₩59,570 | ₩59,089 | ₩59,517 | +0.62% | 7.2천 |
|---|
| 2026.01.05 | ₩58,511 | ₩59,059 | ₩58,511 | ₩58,980 | +0.80% | 7.4천 |
|---|
| 2026.01.02 | ₩58,068 | ₩58,445 | ₩58,068 | ₩58,426 | +0.62% | 6.4천 |
|---|
| 2025.12.31 | ₩58,102 | ₩58,122 | ₩57,944 | ₩57,944 | -0.27% | 3.6천 |
|---|
| 2025.12.30 | ₩58,417 | ₩58,471 | ₩58,350 | ₩58,351 | -0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩58,349 | ₩58,416 | ₩58,243 | ₩58,331 | -0.03% | 8.4천 |
|---|
| 2025.12.26 | ₩58,471 | ₩58,578 | ₩58,357 | ₩58,578 | +0.18% | 4.2천 |
|---|
| 2025.12.24 | ₩58,256 | ₩58,538 | ₩58,256 | ₩58,410 | +0.26% | 4.6천 |
|---|
| 2025.12.23 | ₩58,095 | ₩58,296 | ₩58,095 | ₩58,264 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩58,028 | ₩58,256 | ₩58,028 | ₩58,129 | +0.17% | 9.9천 |
|---|
| 2025.12.19 | ₩57,840 | ₩57,961 | ₩57,840 | ₩57,907 | +0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩57,720 | ₩57,907 | ₩57,557 | ₩57,650 | -0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩57,465 | ₩57,822 | ₩57,304 | ₩57,411 | -0.09% | 7.6천 |
|---|
| 2025.12.16 | ₩58,283 | ₩58,350 | ₩57,781 | ₩57,961 | -0.55% | 9.9천 |
|---|
| 2025.12.15 | ₩58,484 | ₩58,484 | ₩58,142 | ₩58,263 | -0.38% | 6.4천 |
|---|
| 2025.12.12 | ₩58,672 | ₩58,752 | ₩58,103 | ₩58,202 | -0.80% | 1.6만 |
|---|
| 2025.12.11 | ₩58,216 | ₩58,672 | ₩58,216 | ₩58,625 | +0.70% | 6.7천 |
|---|
| 2025.12.10 | ₩57,438 | ₩58,310 | ₩57,438 | ₩58,200 | +1.33% | 5.7천 |
|---|
| 2025.12.09 | ₩57,693 | ₩57,867 | ₩57,545 | ₩57,545 | -0.26% | 8.7천 |
|---|
| 2025.12.08 | ₩57,905 | ₩57,907 | ₩57,761 | ₩57,827 | -0.13% | 5.5천 |
|---|
| 2025.12.05 | ₩58,296 | ₩58,350 | ₩58,082 | ₩58,082 | -0.37% | 1.5만 |
|---|
| 2025.12.04 | ₩58,122 | ₩58,166 | ₩57,921 | ₩57,996 | -0.22% | 2.8천 |
|---|
| 2025.12.03 | ₩57,737 | ₩57,974 | ₩57,732 | ₩57,969 | +0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩57,639 | ₩57,693 | ₩57,371 | ₩57,518 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩57,532 | ₩57,827 | ₩57,517 | ₩57,517 | -0.03% | 5.7천 |
|---|
| 2025.11.28 | ₩57,602 | ₩57,854 | ₩57,602 | ₩57,773 | +0.30% | 2.2천 |
|---|
| 2025.11.26 | ₩57,344 | ₩57,666 | ₩57,344 | ₩57,612 | +0.47% | 7.8천 |
|---|
| 2025.11.25 | ₩56,459 | ₩57,183 | ₩56,459 | ₩57,131 | +1.19% | 4.8천 |
|---|
| 2025.11.24 | ₩56,258 | ₩56,454 | ₩56,191 | ₩56,454 | +0.35% | 5.7천 |
|---|
| 2025.11.21 | ₩55,534 | ₩56,338 | ₩55,534 | ₩56,218 | +1.23% | 8.3천 |
|---|
| 2025.11.20 | ₩56,526 | ₩56,633 | ₩55,279 | ₩55,333 | -2.11% | 1.5만 |
|---|
| 2025.11.19 | ₩56,244 | ₩56,325 | ₩55,916 | ₩56,043 | -0.36% | 8.3천 |
|---|
| 2025.11.18 | ₩56,204 | ₩56,325 | ₩55,936 | ₩56,163 | -0.07% | 8.2천 |
|---|
| 2025.11.17 | ₩56,942 | ₩56,942 | ₩56,244 | ₩56,342 | -1.05% | 3.6천 |
|---|
| 2025.11.14 | ₩56,861 | ₩57,323 | ₩56,365 | ₩57,085 | +0.39% | 7.1천 |
|---|
| 2025.11.13 | ₩57,800 | ₩57,828 | ₩57,103 | ₩57,143 | -1.14% | 7.2천 |
|---|
| 2025.11.12 | ₩57,948 | ₩58,094 | ₩57,867 | ₩57,879 | -0.12% | 5.5천 |
|---|
| 2025.11.11 | ₩57,620 | ₩57,830 | ₩57,620 | ₩57,734 | +0.20% | 5.3천 |
|---|
| 2025.11.10 | ₩57,465 | ₩57,639 | ₩57,135 | ₩57,532 | +0.12% | 4.9천 |
|---|
| 2025.11.07 | ₩56,620 | ₩57,116 | ₩56,509 | ₩57,116 | +0.88% | 3.9천 |
|---|
| 2025.11.06 | ₩57,089 | ₩57,089 | ₩56,647 | ₩56,767 | -0.56% | 6.1천 |
|---|
| 2025.11.05 | ₩56,700 | ₩57,138 | ₩56,700 | ₩57,076 | +0.66% | 2.4천 |
|---|
| 2025.11.04 | ₩56,660 | ₩56,848 | ₩56,513 | ₩56,540 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩57,063 | ₩57,183 | ₩56,762 | ₩57,183 | +0.21% | 5.1천 |
|---|
| 2025.10.31 | ₩57,163 | ₩57,293 | ₩57,016 | ₩57,237 | +0.13% | 3.3천 |
|---|
| 2025.10.30 | ₩57,250 | ₩57,451 | ₩57,036 | ₩57,036 | -0.37% | 4.7천 |
|---|
| 2025.10.29 | ₩57,706 | ₩57,948 | ₩57,304 | ₩57,344 | -0.63% | 6.9천 |
|---|
| 2025.10.28 | ₩57,921 | ₩58,082 | ₩57,679 | ₩57,823 | -0.17% | 6.2천 |
|---|
| 2025.10.27 | ₩58,269 | ₩58,269 | ₩58,060 | ₩58,162 | -0.18% | 6.3천 |
|---|
| 2025.10.24 | ₩57,934 | ₩58,109 | ₩57,907 | ₩57,907 | -0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩57,653 | ₩57,759 | ₩57,425 | ₩57,689 | +0.06% | 4.3천 |
|---|
| 2025.10.22 | ₩57,586 | ₩57,666 | ₩57,237 | ₩57,339 | -0.43% | 8.7천 |
|---|
| 2025.10.21 | ₩57,855 | ₩57,855 | ₩57,384 | ₩57,384 | -0.81% | 4.8천 |
|---|
| 2025.10.20 | ₩57,237 | ₩57,586 | ₩57,237 | ₩57,551 | +0.55% | 7.2천 |
|---|
| 2025.10.17 | ₩56,781 | ₩57,089 | ₩56,741 | ₩57,033 | +0.44% | 6.2천 |
|---|
| 2025.10.16 | ₩57,156 | ₩57,411 | ₩56,687 | ₩56,896 | -0.46% | 4.3천 |
|---|
| 2025.10.15 | ₩56,915 | ₩57,223 | ₩56,902 | ₩56,914 | -0.00% | 6.3천 |
|---|
| 2025.10.14 | ₩56,137 | ₩56,848 | ₩56,137 | ₩56,723 | +1.04% | 9.8천 |
|---|
| 2025.10.13 | ₩56,325 | ₩56,633 | ₩56,325 | ₩56,633 | +0.55% | 6.8천 |
|---|
| 2025.10.10 | ₩56,986 | ₩57,005 | ₩55,870 | ₩55,870 | -1.96% | 1.3만 |
|---|