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 | ₩63,838 | ₩64,507 | ₩63,431 | ₩64,160 | +0.50% | 7.2천 |
| 2026.10.08 | ₩63,315 | ₩63,543 | ₩63,158 | ₩63,543 | +0.36% | 8.1천 |
| 2026.10.07 | ₩63,959 | ₩63,959 | ₩63,530 | ₩63,614 | -0.54% | 1.2만 |
| 2026.10.06 | ₩64,402 | ₩64,871 | ₩64,381 | ₩64,804 | +0.62% | 1.7만 |
| 2026.10.05 | ₩63,704 | ₩64,271 | ₩63,704 | ₩64,241 | +0.84% | 7천 |
| 2026.10.02 | ₩63,718 | ₩63,933 | ₩63,651 | ₩63,919 | +0.32% | 1.5만 |
| 2026.10.01 | ₩63,275 | ₩63,385 | ₩62,913 | ₩63,221 | -0.08% | 3만 |
| 2026.09.30 | ₩63,932 | ₩63,932 | ₩63,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,359 |
| -0.90% |
| 6.3만 |
| 2026.09.29 | ₩63,852 | ₩63,892 | ₩63,409 | ₩63,892 | +0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩64,120 | ₩64,334 | ₩63,919 | ₩64,174 | +0.08% | 6.7천 |
|---|
| 2026.09.25 | ₩64,147 | ₩64,670 | ₩64,147 | ₩64,348 | +0.31% | 6.4천 |
|---|
| 2026.09.24 | ₩64,589 | ₩64,589 | ₩64,275 | ₩64,428 | -0.25% | 6.3천 |
|---|
| 2026.09.23 | ₩65,045 | ₩65,119 | ₩64,643 | ₩64,710 | -0.52% | 1.3만 |
|---|
| 2026.09.22 | ₩65,287 | ₩65,542 | ₩65,154 | ₩65,407 | +0.18% | 9.3천 |
|---|
| 2026.09.21 | ₩65,233 | ₩65,233 | ₩64,980 | ₩65,141 | -0.14% | 6.8천 |
|---|
| 2026.09.18 | ₩64,831 | ₩64,843 | ₩64,730 | ₩64,836 | +0.01% | 1.6만 |
|---|
| 2026.09.17 | ₩65,448 | ₩65,448 | ₩65,314 | ₩65,381 | -0.10% | 7.1천 |
|---|
| 2026.09.16 | ₩65,474 | ₩65,474 | ₩64,549 | ₩64,832 | -0.98% | 6.6천 |
|---|
| 2026.09.15 | ₩65,340 | ₩65,488 | ₩65,206 | ₩65,288 | -0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩65,495 | ₩65,662 | ₩65,360 | ₩65,448 | -0.07% | 5.6천 |
|---|
| 2026.09.11 | ₩66,158 | ₩66,158 | ₩65,716 | ₩65,786 | -0.56% | 7.2천 |
|---|
| 2026.09.10 | ₩65,877 | ₩65,877 | ₩65,394 | ₩65,528 | -0.53% | 5.1천 |
|---|
| 2026.09.09 | ₩66,212 | ₩66,293 | ₩66,065 | ₩66,142 | -0.11% | 9.2천 |
|---|
| 2026.09.08 | ₩66,977 | ₩66,977 | ₩66,596 | ₩66,596 | -0.57% | 9.5천 |
|---|
| 2026.09.04 | ₩66,775 | ₩66,990 | ₩66,588 | ₩66,876 | +0.15% | 6.6천 |
|---|
| 2026.09.03 | ₩66,842 | ₩67,030 | ₩66,722 | ₩67,030 | +0.28% | 8.8천 |
|---|
| 2026.09.02 | ₩66,373 | ₩66,547 | ₩66,373 | ₩66,455 | +0.12% | 6.7천 |
|---|
| 2026.09.01 | ₩66,499 | ₩66,499 | ₩66,158 | ₩66,158 | -0.51% | 5.2천 |
|---|
| 2026.08.31 | ₩66,990 | ₩67,003 | ₩66,758 | ₩66,914 | -0.11% | 1.2만 |
|---|
| 2026.08.28 | ₩67,674 | ₩67,674 | ₩66,977 | ₩67,084 | -0.87% | 8.7천 |
|---|
| 2026.08.27 | ₩67,473 | ₩67,473 | ₩67,258 | ₩67,392 | -0.12% | 9.8천 |
|---|
| 2026.08.26 | ₩67,352 | ₩67,567 | ₩67,298 | ₩67,365 | +0.02% | 1.2만 |
|---|
| 2026.08.25 | ₩67,513 | ₩67,513 | ₩67,325 | ₩67,365 | -0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩67,553 | ₩67,553 | ₩67,178 | ₩67,332 | -0.33% | 5.1천 |
|---|
| 2026.08.21 | ₩67,433 | ₩67,459 | ₩67,286 | ₩67,431 | -0.00% | 7.7천 |
|---|
| 2026.08.20 | ₩66,903 | ₩67,097 | ₩66,889 | ₩66,963 | +0.09% | 1만 |
|---|
| 2026.08.19 | ₩66,896 | ₩67,151 | ₩66,802 | ₩66,802 | -0.14% | 1.2만 |
|---|
| 2026.08.18 | ₩66,762 | ₩66,762 | ₩66,335 | ₩66,335 | -0.64% | 3.5만 |
|---|
| 2026.08.17 | ₩66,950 | ₩67,030 | ₩66,816 | ₩66,869 | -0.12% | 6.3천 |
|---|
| 2026.08.14 | ₩67,203 | ₩67,203 | ₩67,070 | ₩67,070 | -0.20% | 4.6천 |
|---|
| 2026.08.13 | ₩67,151 | ₩67,151 | ₩66,896 | ₩67,003 | -0.22% | 5.3천 |
|---|
| 2026.08.12 | ₩67,298 | ₩67,298 | ₩66,869 | ₩66,918 | -0.57% | 8.6천 |
|---|
| 2026.08.11 | ₩66,681 | ₩66,816 | ₩66,681 | ₩66,687 | +0.01% | 1.5만 |
|---|
| 2026.08.10 | ₩66,680 | ₩66,775 | ₩66,675 | ₩66,695 | +0.02% | 6천 |
|---|
| 2026.08.07 | ₩66,842 | ₩66,856 | ₩66,694 | ₩66,749 | -0.14% | 3.7천 |
|---|
| 2026.08.06 | ₩66,172 | ₩66,534 | ₩66,172 | ₩66,319 | +0.22% | 2.7만 |
|---|
| 2026.08.05 | ₩67,017 | ₩67,017 | ₩66,386 | ₩66,467 | -0.82% | 6.8천 |
|---|
| 2026.08.04 | ₩66,132 | ₩66,783 | ₩66,132 | ₩66,762 | +0.95% | 1.4만 |
|---|
| 2026.08.03 | ₩65,448 | ₩65,756 | ₩65,448 | ₩65,743 | +0.45% | 2.2만 |
|---|
| 2026.07.31 | ₩65,032 | ₩65,394 | ₩64,965 | ₩65,139 | +0.16% | 1.3만 |
|---|
| 2026.07.30 | ₩65,461 | ₩65,568 | ₩65,032 | ₩65,555 | +0.14% | 1.5만 |
|---|
| 2026.07.29 | ₩65,139 | ₩65,582 | ₩64,737 | ₩64,737 | -0.62% | 8.2천 |
|---|
| 2026.07.28 | ₩64,603 | ₩65,246 | ₩64,603 | ₩65,139 | +0.83% | 2.2만 |
|---|
| 2026.07.27 | ₩65,005 | ₩65,005 | ₩64,402 | ₩64,683 | -0.50% | 4.7천 |
|---|
| 2026.07.24 | ₩64,160 | ₩64,603 | ₩64,160 | ₩64,359 | +0.31% | 1.2만 |
|---|
| 2026.07.23 | ₩64,267 | ₩64,267 | ₩63,919 | ₩63,984 | -0.44% | 5천 |
|---|
| 2026.07.22 | ₩64,502 | ₩64,656 | ₩64,453 | ₩64,453 | -0.08% | 3천 |
|---|
| 2026.07.21 | ₩64,321 | ₩64,455 | ₩64,121 | ₩64,402 | +0.13% | 5.4천 |
|---|
| 2026.07.20 | ₩64,415 | ₩64,415 | ₩63,852 | ₩64,053 | -0.56% | 2.3만 |
|---|
| 2026.07.17 | ₩64,080 | ₩64,536 | ₩64,080 | ₩64,420 | +0.53% | 2.5천 |
|---|
| 2026.07.16 | ₩64,308 | ₩64,683 | ₩64,133 | ₩64,485 | +0.28% | 6천 |
|---|
| 2026.07.15 | ₩64,670 | ₩64,670 | ₩64,066 | ₩64,402 | -0.41% | 6.4천 |
|---|
| 2026.07.14 | ₩64,643 | ₩64,643 | ₩64,308 | ₩64,442 | -0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩64,388 | ₩64,415 | ₩64,066 | ₩64,143 | -0.38% | 5천 |
|---|
| 2026.07.10 | ₩64,549 | ₩64,549 | ₩64,120 | ₩64,348 | -0.31% | 1.8만 |
|---|
| 2026.07.09 | ₩63,919 | ₩64,341 | ₩63,919 | ₩64,073 | +0.24% | 5.2천 |
|---|
| 2026.07.08 | ₩64,053 | ₩64,053 | ₩63,376 | ₩63,799 | -0.40% | 5.8천 |
|---|
| 2026.07.07 | ₩64,750 | ₩64,750 | ₩64,200 | ₩64,254 | -0.77% | 4.3천 |
|---|
| 2026.07.06 | ₩64,710 | ₩64,710 | ₩64,562 | ₩64,710 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩64,495 | ₩64,603 | ₩63,838 | ₩64,214 | -0.44% | 6천 |
|---|
| 2026.07.01 | ₩63,651 | ₩64,147 | ₩63,637 | ₩63,731 | +0.13% | 1.5만 |
|---|
| 2026.06.30 | ₩63,563 | ₩64,013 | ₩63,563 | ₩63,959 | +0.62% | 1.1만 |
|---|
| 2026.06.29 | ₩63,664 | ₩63,718 | ₩63,423 | ₩63,718 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩63,413 | ₩63,634 | ₩63,302 | ₩63,302 | -0.18% | 9.6천 |
|---|
| 2026.06.25 | ₩64,428 | ₩64,428 | ₩64,066 | ₩64,187 | -0.37% | 3.2천 |
|---|
| 2026.06.24 | ₩63,409 | ₩63,905 | ₩63,396 | ₩63,614 | +0.32% | 6천 |
|---|
| 2026.06.23 | ₩63,409 | ₩63,758 | ₩63,409 | ₩63,503 | +0.15% | 9.6천 |
|---|
| 2026.06.22 | ₩64,455 | ₩64,509 | ₩64,241 | ₩64,365 | -0.14% | 8.3천 |
|---|
| 2026.06.18 | ₩63,610 | ₩64,455 | ₩63,610 | ₩64,398 | +1.24% | 1.2만 |
|---|
| 2026.06.17 | ₩65,099 | ₩65,099 | ₩63,932 | ₩63,932 | -1.79% | 8천 |
|---|
| 2026.06.16 | ₩65,273 | ₩65,287 | ₩64,737 | ₩64,817 | -0.70% | 8.2천 |
|---|
| 2026.06.15 | ₩65,488 | ₩65,595 | ₩65,099 | ₩65,099 | -0.59% | 1.4만 |
|---|
| 2026.06.12 | ₩64,522 | ₩64,777 | ₩64,469 | ₩64,643 | +0.19% | 4.3천 |
|---|
| 2026.06.11 | ₩63,463 | ₩64,388 | ₩63,302 | ₩64,388 | +1.46% | 4.7천 |
|---|
| 2026.06.10 | ₩63,583 | ₩64,013 | ₩62,953 | ₩62,999 | -0.92% | 6.6천 |
|---|
| 2026.06.09 | ₩64,053 | ₩64,482 | ₩62,859 | ₩63,789 | -0.41% | 7.5천 |
|---|
| 2026.06.08 | ₩63,785 | ₩64,509 | ₩63,490 | ₩63,865 | +0.13% | 2.4만 |
|---|
| 2026.06.05 | ₩64,227 | ₩65,609 | ₩63,369 | ₩63,779 | -0.70% | 5천 |
|---|
| 2026.06.04 | ₩65,005 | ₩65,676 | ₩64,738 | ₩65,072 | +0.10% | 8천 |
|---|
| 2026.06.03 | ₩64,871 | ₩64,965 | ₩64,737 | ₩64,738 | -0.20% | 6.7천 |
|---|
| 2026.06.02 | ₩64,723 | ₩65,096 | ₩64,518 | ₩65,096 | +0.58% | 8.2천 |
|---|
| 2026.06.01 | ₩64,080 | ₩64,576 | ₩64,080 | ₩64,495 | +0.65% | 8.3천 |
|---|
| 2026.05.29 | ₩64,522 | ₩64,603 | ₩64,455 | ₩64,469 | -0.08% | 1.2만 |
|---|
| 2026.05.28 | ₩64,200 | ₩64,534 | ₩63,919 | ₩64,391 | +0.30% | 3.6천 |
|---|
| 2026.05.27 | ₩64,395 | ₩64,656 | ₩64,133 | ₩64,241 | -0.24% | 8.9천 |
|---|
| 2026.05.26 | ₩64,790 | ₩64,898 | ₩64,415 | ₩64,561 | -0.35% | 4.8천 |
|---|
| 2026.05.22 | ₩63,811 | ₩63,959 | ₩63,811 | ₩63,909 | +0.15% | 2.1천 |
|---|
| 2026.05.21 | ₩63,154 | ₩63,771 | ₩63,060 | ₩63,718 | +0.89% | 6.4천 |
|---|
| 2026.05.20 | ₩62,752 | ₩63,423 | ₩62,537 | ₩63,423 | +1.07% | 8.3천 |
|---|
| 2026.05.19 | ₩62,671 | ₩62,785 | ₩62,464 | ₩62,665 | -0.01% | 6.1천 |
|---|
| 2026.05.18 | ₩62,940 | ₩62,993 | ₩62,780 | ₩62,987 | +0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩63,530 | ₩63,570 | ₩62,725 | ₩62,733 | -1.25% | 5.4천 |
|---|
| 2026.05.14 | ₩63,557 | ₩64,187 | ₩63,449 | ₩63,583 | +0.04% | 3.5만 |
|---|
| 2026.05.13 | ₩63,449 | ₩63,516 | ₩63,195 | ₩63,315 | -0.21% | 1.3만 |
|---|
| 2026.05.12 | ₩64,871 | ₩64,871 | ₩63,000 | ₩63,516 | -2.09% | 1.4만 |
|---|
| 2026.05.11 | ₩63,878 | ₩64,080 | ₩63,785 | ₩63,986 | +0.17% | 6.8천 |
|---|
| 2026.05.08 | ₩64,214 | ₩64,214 | ₩63,852 | ₩63,919 | -0.46% | 2.4천 |
|---|
| 2026.05.07 | ₩64,274 | ₩64,274 | ₩63,637 | ₩63,677 | -0.93% | 7.4만 |
|---|
| 2026.05.06 | ₩65,166 | ₩65,166 | ₩64,093 | ₩64,522 | -0.99% | 1.4만 |
|---|
| 2026.05.05 | ₩63,476 | ₩64,100 | ₩63,342 | ₩63,557 | +0.13% | 8.2천 |
|---|
| 2026.05.04 | ₩63,664 | ₩63,664 | ₩62,785 | ₩62,830 | -1.31% | 2.2만 |
|---|
| 2026.05.01 | ₩63,959 | ₩63,959 | ₩63,496 | ₩63,496 | -0.72% | 7.9천 |
|---|
| 2026.04.30 | ₩62,886 | ₩63,986 | ₩62,725 | ₩63,664 | +1.24% | 8.4천 |
|---|
| 2026.04.29 | ₩62,725 | ₩62,725 | ₩62,202 | ₩62,299 | -0.68% | 1.6만 |
|---|
| 2026.04.28 | ₩62,846 | ₩62,967 | ₩62,511 | ₩62,671 | -0.28% | 4.6천 |
|---|
| 2026.04.27 | ₩63,168 | ₩63,241 | ₩63,087 | ₩63,181 | +0.02% | 8천 |
|---|
| 2026.04.24 | ₩63,074 | ₩63,369 | ₩63,074 | ₩63,250 | +0.28% | 4.8천 |
|---|
| 2026.04.23 | ₩63,195 | ₩63,557 | ₩63,007 | ₩63,239 | +0.07% | 7.9천 |
|---|
| 2026.04.22 | ₩63,583 | ₩63,583 | ₩63,241 | ₩63,321 | -0.41% | 7.5천 |
|---|
| 2026.04.21 | ₩63,758 | ₩63,946 | ₩63,156 | ₩63,156 | -0.94% | 8.3천 |
|---|
| 2026.04.20 | ₩63,355 | ₩63,798 | ₩63,355 | ₩63,756 | +0.63% | 8.7천 |
|---|
| 2026.04.17 | ₩63,691 | ₩63,946 | ₩63,516 | ₩63,734 | +0.07% | 2.9만 |
|---|
| 2026.04.16 | ₩63,651 | ₩63,651 | ₩62,671 | ₩62,788 | -1.35% | 1.4만 |
|---|
| 2026.04.15 | ₩62,536 | ₩62,618 | ₩62,323 | ₩62,590 | +0.09% | 8.4천 |
|---|
| 2026.04.14 | ₩62,537 | ₩62,792 | ₩62,363 | ₩62,757 | +0.35% | 1.3만 |
|---|
| 2026.04.13 | ₩61,431 | ₩62,443 | ₩61,401 | ₩62,443 | +1.65% | 1.2만 |
|---|
| 2026.04.10 | ₩62,028 | ₩62,068 | ₩61,719 | ₩61,719 | -0.50% | 1만 |
|---|
| 2026.04.09 | ₩61,464 | ₩61,945 | ₩61,464 | ₩61,789 | +0.53% | 9.5천 |
|---|
| 2026.04.08 | ₩61,786 | ₩61,821 | ₩61,572 | ₩61,719 | -0.11% | 7.4천 |
|---|
| 2026.04.07 | ₩59,922 | ₩60,096 | ₩59,587 | ₩60,096 | +0.29% | 9.2천 |
|---|
| 2026.04.06 | ₩60,324 | ₩60,324 | ₩59,781 | ₩59,989 | -0.56% | 1.8만 |
|---|
| 2026.04.02 | ₩59,198 | ₩59,949 | ₩58,990 | ₩59,949 | +1.27% | 1.2만 |
|---|
| 2026.04.01 | ₩59,801 | ₩60,257 | ₩59,667 | ₩59,918 | +0.20% | 6.1천 |
|---|
| 2026.03.31 | ₩58,755 | ₩59,485 | ₩58,715 | ₩59,485 | +1.24% | 1.2만 |
|---|
| 2026.03.30 | ₩58,514 | ₩58,943 | ₩57,776 | ₩58,018 | -0.85% | 3.3만 |
|---|
| 2026.03.27 | ₩59,734 | ₩59,734 | ₩58,038 | ₩58,165 | -2.63% | 9.6천 |
|---|
| 2026.03.26 | ₩58,997 | ₩59,386 | ₩58,581 | ₩58,581 | -0.70% | 5.2천 |
|---|
| 2026.03.25 | ₩59,493 | ₩59,614 | ₩59,332 | ₩59,587 | +0.16% | 6.3천 |
|---|
| 2026.03.24 | ₩58,393 | ₩59,041 | ₩58,393 | ₩58,863 | +0.80% | 6천 |
|---|
| 2026.03.23 | ₩59,238 | ₩59,413 | ₩58,769 | ₩58,769 | -0.79% | 1.1만 |
|---|
| 2026.03.20 | ₩59,010 | ₩59,024 | ₩57,977 | ₩58,058 | -1.61% | 5.8천 |
|---|
| 2026.03.19 | ₩58,849 | ₩59,466 | ₩58,782 | ₩59,372 | +0.89% | 1.8만 |
|---|
| 2026.03.18 | ₩59,873 | ₩59,874 | ₩59,413 | ₩59,426 | -0.75% | 4.3천 |
|---|
| 2026.03.17 | ₩60,123 | ₩60,370 | ₩60,123 | ₩60,257 | +0.22% | 8.2천 |
|---|
| 2026.03.16 | ₩59,734 | ₩60,043 | ₩59,614 | ₩59,868 | +0.22% | 5.3천 |
|---|
| 2026.03.13 | ₩59,708 | ₩59,882 | ₩59,143 | ₩59,211 | -0.83% | 9.2천 |
|---|
| 2026.03.12 | ₩59,903 | ₩59,976 | ₩59,493 | ₩59,600 | -0.51% | 1.2만 |
|---|
| 2026.03.11 | ₩60,190 | ₩60,432 | ₩60,005 | ₩60,257 | +0.11% | 1.1만 |
|---|
| 2026.03.10 | ₩60,901 | ₩61,169 | ₩60,499 | ₩60,539 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩60,096 | ₩60,740 | ₩59,158 | ₩60,740 | +1.07% | 1만 |
|---|
| 2026.03.06 | ₩60,794 | ₩60,794 | ₩59,932 | ₩60,247 | -0.90% | 4.9천 |
|---|
| 2026.03.05 | ₩61,330 | ₩61,435 | ₩60,599 | ₩60,941 | -0.63% | 1만 |
|---|
| 2026.03.04 | ₩61,471 | ₩61,800 | ₩61,471 | ₩61,786 | +0.51% | 2.8천 |
|---|
| 2026.03.03 | ₩61,987 | ₩61,987 | ₩60,190 | ₩61,357 | -1.02% | 1.4만 |
|---|
| 2026.03.02 | ₩62,457 | ₩62,926 | ₩62,457 | ₩62,765 | +0.49% | 4.9천 |
|---|
| 2026.02.27 | ₩63,034 | ₩63,235 | ₩62,980 | ₩63,221 | +0.30% | 9.1천 |
|---|
| 2026.02.26 | ₩63,101 | ₩63,248 | ₩62,718 | ₩63,248 | +0.23% | 8.4천 |
|---|
| 2026.02.25 | ₩63,302 | ₩63,329 | ₩62,886 | ₩63,203 | -0.16% | 1.3만 |
|---|
| 2026.02.24 | ₩62,524 | ₩63,074 | ₩62,524 | ₩62,980 | +0.73% | 1.1만 |
|---|
| 2026.02.23 | ₩62,698 | ₩62,698 | ₩62,269 | ₩62,497 | -0.32% | 8.5천 |
|---|
| 2026.02.20 | ₩62,336 | ₩62,953 | ₩62,336 | ₩62,798 | +0.74% | 5.5천 |
|---|
| 2026.02.19 | ₩62,390 | ₩62,561 | ₩62,316 | ₩62,484 | +0.15% | 8천 |
|---|
| 2026.02.18 | ₩63,121 | ₩63,121 | ₩62,598 | ₩62,718 | -0.64% | 7.7천 |
|---|
| 2026.02.17 | ₩62,256 | ₩62,645 | ₩61,880 | ₩62,645 | +0.62% | 7.4천 |
|---|
| 2026.02.13 | ₩62,148 | ₩62,940 | ₩62,148 | ₩62,671 | +0.84% | 7천 |
|---|
| 2026.02.12 | ₩63,449 | ₩63,449 | ₩62,195 | ₩62,283 | -1.84% | 1.2만 |
|---|
| 2026.02.11 | ₩63,195 | ₩63,307 | ₩62,987 | ₩63,307 | +0.18% | 3.7천 |
|---|
| 2026.02.10 | ₩62,792 | ₩63,007 | ₩62,792 | ₩62,863 | +0.11% | 5.5천 |
|---|
| 2026.02.09 | ₩62,256 | ₩62,698 | ₩62,256 | ₩62,685 | +0.69% | 4.9천 |
|---|
| 2026.02.06 | ₩61,263 | ₩62,088 | ₩61,263 | ₩61,947 | +1.12% | 1.7만 |
|---|
| 2026.02.05 | ₩61,102 | ₩61,169 | ₩60,727 | ₩60,740 | -0.59% | 6.8천 |
|---|
| 2026.02.04 | ₩61,236 | ₩61,584 | ₩60,987 | ₩61,289 | +0.09% | 2만 |
|---|
| 2026.02.03 | ₩60,620 | ₩60,915 | ₩60,324 | ₩60,740 | +0.20% | 5천 |
|---|
| 2026.02.02 | ₩60,512 | ₩60,681 | ₩60,438 | ₩60,538 | +0.04% | 6만 |
|---|
| 2026.01.30 | ₩60,928 | ₩61,236 | ₩60,298 | ₩60,539 | -0.64% | 9.7천 |
|---|
| 2026.01.29 | ₩61,505 | ₩61,666 | ₩60,687 | ₩61,218 | -0.47% | 9.2천 |
|---|
| 2026.01.28 | ₩61,236 | ₩61,290 | ₩61,022 | ₩61,183 | -0.09% | 9.4천 |
|---|
| 2026.01.27 | ₩61,210 | ₩61,397 | ₩60,995 | ₩61,290 | +0.13% | 9.2천 |
|---|
| 2026.01.26 | ₩61,049 | ₩61,089 | ₩60,962 | ₩60,988 | -0.10% | 6.5천 |
|---|
| 2026.01.23 | ₩60,780 | ₩60,780 | ₩60,573 | ₩60,780 | 0.00% | 4천 |
|---|
| 2026.01.22 | ₩60,874 | ₩60,982 | ₩60,697 | ₩60,822 | -0.09% | 7.8천 |
|---|
| 2026.01.21 | ₩60,043 | ₩60,539 | ₩59,976 | ₩60,472 | +0.71% | 1만 |
|---|
| 2026.01.20 | ₩59,708 | ₩60,071 | ₩59,547 | ₩59,667 | -0.07% | 1.5만 |
|---|
| 2026.01.16 | ₩60,304 | ₩60,472 | ₩60,304 | ₩60,459 | +0.26% | 5.3천 |
|---|
| 2026.01.15 | ₩60,338 | ₩60,646 | ₩60,231 | ₩60,459 | +0.20% | 1.5만 |
|---|
| 2026.01.14 | ₩59,761 | ₩60,204 | ₩59,761 | ₩60,204 | +0.74% | 1.4만 |
|---|
| 2026.01.13 | ₩60,003 | ₩60,003 | ₩59,640 | ₩59,828 | -0.29% | 5.2천 |
|---|
| 2026.01.12 | ₩59,587 | ₩59,828 | ₩59,587 | ₩59,828 | +0.41% | 1.3만 |
|---|
| 2026.01.09 | ₩59,359 | ₩59,693 | ₩59,325 | ₩59,667 | +0.52% | 8.7천 |
|---|
| 2026.01.08 | ₩58,876 | ₩59,238 | ₩58,876 | ₩59,238 | +0.62% | 1.1만 |
|---|
| 2026.01.07 | ₩59,681 | ₩59,681 | ₩58,930 | ₩59,024 | -1.10% | 2.6만 |
|---|
| 2026.01.06 | ₩59,154 | ₩59,573 | ₩59,092 | ₩59,520 | +0.62% | 7.2천 |
|---|
| 2026.01.05 | ₩58,514 | ₩59,062 | ₩58,514 | ₩58,983 | +0.80% | 7.4천 |
|---|
| 2026.01.02 | ₩58,071 | ₩58,448 | ₩58,071 | ₩58,429 | +0.62% | 6.4천 |
|---|
| 2025.12.31 | ₩58,105 | ₩58,125 | ₩57,947 | ₩57,947 | -0.27% | 3.6천 |
|---|
| 2025.12.30 | ₩58,420 | ₩58,474 | ₩58,353 | ₩58,354 | -0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩58,352 | ₩58,419 | ₩58,246 | ₩58,334 | -0.03% | 8.4천 |
|---|
| 2025.12.26 | ₩58,474 | ₩58,581 | ₩58,360 | ₩58,581 | +0.18% | 4.2천 |
|---|
| 2025.12.24 | ₩58,259 | ₩58,541 | ₩58,259 | ₩58,413 | +0.26% | 4.6천 |
|---|
| 2025.12.23 | ₩58,098 | ₩58,299 | ₩58,098 | ₩58,267 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩58,031 | ₩58,259 | ₩58,031 | ₩58,132 | +0.17% | 9.9천 |
|---|
| 2025.12.19 | ₩57,843 | ₩57,964 | ₩57,843 | ₩57,910 | +0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩57,723 | ₩57,910 | ₩57,560 | ₩57,653 | -0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩57,468 | ₩57,825 | ₩57,307 | ₩57,414 | -0.09% | 7.6천 |
|---|
| 2025.12.16 | ₩58,286 | ₩58,353 | ₩57,784 | ₩57,964 | -0.55% | 9.9천 |
|---|
| 2025.12.15 | ₩58,487 | ₩58,487 | ₩58,145 | ₩58,266 | -0.38% | 6.4천 |
|---|
| 2025.12.12 | ₩58,675 | ₩58,755 | ₩58,106 | ₩58,205 | -0.80% | 1.6만 |
|---|
| 2025.12.11 | ₩58,219 | ₩58,675 | ₩58,219 | ₩58,628 | +0.70% | 6.7천 |
|---|
| 2025.12.10 | ₩57,441 | ₩58,313 | ₩57,441 | ₩58,203 | +1.33% | 5.7천 |
|---|
| 2025.12.09 | ₩57,696 | ₩57,870 | ₩57,548 | ₩57,548 | -0.26% | 8.7천 |
|---|
| 2025.12.08 | ₩57,908 | ₩57,910 | ₩57,764 | ₩57,830 | -0.13% | 5.5천 |
|---|
| 2025.12.05 | ₩58,299 | ₩58,353 | ₩58,085 | ₩58,085 | -0.37% | 1.5만 |
|---|
| 2025.12.04 | ₩58,125 | ₩58,169 | ₩57,924 | ₩57,999 | -0.22% | 2.8천 |
|---|
| 2025.12.03 | ₩57,740 | ₩57,977 | ₩57,735 | ₩57,972 | +0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩57,642 | ₩57,696 | ₩57,374 | ₩57,521 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩57,535 | ₩57,830 | ₩57,520 | ₩57,520 | -0.03% | 5.7천 |
|---|
| 2025.11.28 | ₩57,605 | ₩57,857 | ₩57,605 | ₩57,776 | +0.30% | 2.2천 |
|---|
| 2025.11.26 | ₩57,347 | ₩57,669 | ₩57,347 | ₩57,615 | +0.47% | 7.8천 |
|---|
| 2025.11.25 | ₩56,462 | ₩57,186 | ₩56,462 | ₩57,134 | +1.19% | 4.8천 |
|---|
| 2025.11.24 | ₩56,261 | ₩56,457 | ₩56,194 | ₩56,457 | +0.35% | 5.7천 |
|---|
| 2025.11.21 | ₩55,537 | ₩56,341 | ₩55,537 | ₩56,221 | +1.23% | 8.3천 |
|---|
| 2025.11.20 | ₩56,529 | ₩56,636 | ₩55,282 | ₩55,335 | -2.11% | 1.5만 |
|---|
| 2025.11.19 | ₩56,247 | ₩56,328 | ₩55,919 | ₩56,046 | -0.36% | 8.3천 |
|---|
| 2025.11.18 | ₩56,207 | ₩56,328 | ₩55,939 | ₩56,166 | -0.07% | 8.2천 |
|---|
| 2025.11.17 | ₩56,945 | ₩56,945 | ₩56,247 | ₩56,345 | -1.05% | 3.6천 |
|---|
| 2025.11.14 | ₩56,864 | ₩57,326 | ₩56,368 | ₩57,088 | +0.39% | 7.1천 |
|---|
| 2025.11.13 | ₩57,803 | ₩57,831 | ₩57,106 | ₩57,146 | -1.14% | 7.2천 |
|---|
| 2025.11.12 | ₩57,951 | ₩58,097 | ₩57,870 | ₩57,882 | -0.12% | 5.5천 |
|---|
| 2025.11.11 | ₩57,623 | ₩57,833 | ₩57,623 | ₩57,737 | +0.20% | 5.3천 |
|---|
| 2025.11.10 | ₩57,468 | ₩57,642 | ₩57,138 | ₩57,535 | +0.12% | 4.9천 |
|---|
| 2025.11.07 | ₩56,623 | ₩57,119 | ₩56,512 | ₩57,119 | +0.88% | 3.9천 |
|---|
| 2025.11.06 | ₩57,092 | ₩57,092 | ₩56,650 | ₩56,770 | -0.56% | 6.1천 |
|---|
| 2025.11.05 | ₩56,703 | ₩57,141 | ₩56,703 | ₩57,079 | +0.66% | 2.4천 |
|---|
| 2025.11.04 | ₩56,663 | ₩56,851 | ₩56,516 | ₩56,542 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩57,066 | ₩57,186 | ₩56,765 | ₩57,186 | +0.21% | 5.1천 |
|---|
| 2025.10.31 | ₩57,166 | ₩57,296 | ₩57,019 | ₩57,240 | +0.13% | 3.3천 |
|---|
| 2025.10.30 | ₩57,253 | ₩57,454 | ₩57,039 | ₩57,039 | -0.37% | 4.7천 |
|---|
| 2025.10.29 | ₩57,709 | ₩57,951 | ₩57,307 | ₩57,347 | -0.63% | 6.9천 |
|---|
| 2025.10.28 | ₩57,924 | ₩58,085 | ₩57,682 | ₩57,826 | -0.17% | 6.2천 |
|---|
| 2025.10.27 | ₩58,273 | ₩58,273 | ₩58,063 | ₩58,165 | -0.18% | 6.3천 |
|---|
| 2025.10.24 | ₩57,937 | ₩58,112 | ₩57,910 | ₩57,910 | -0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩57,656 | ₩57,762 | ₩57,428 | ₩57,692 | +0.06% | 4.3천 |
|---|
| 2025.10.22 | ₩57,589 | ₩57,669 | ₩57,240 | ₩57,342 | -0.43% | 8.7천 |
|---|
| 2025.10.21 | ₩57,858 | ₩57,858 | ₩57,387 | ₩57,387 | -0.81% | 4.8천 |
|---|
| 2025.10.20 | ₩57,240 | ₩57,589 | ₩57,240 | ₩57,554 | +0.55% | 7.2천 |
|---|
| 2025.10.17 | ₩56,784 | ₩57,092 | ₩56,744 | ₩57,036 | +0.44% | 6.2천 |
|---|
| 2025.10.16 | ₩57,159 | ₩57,414 | ₩56,690 | ₩56,899 | -0.46% | 4.3천 |
|---|
| 2025.10.15 | ₩56,918 | ₩57,226 | ₩56,905 | ₩56,917 | -0.00% | 6.3천 |
|---|
| 2025.10.14 | ₩56,140 | ₩56,851 | ₩56,140 | ₩56,726 | +1.04% | 9.8천 |
|---|
| 2025.10.13 | ₩56,328 | ₩56,636 | ₩56,328 | ₩56,636 | +0.55% | 6.8천 |
|---|
| 2025.10.10 | ₩56,989 | ₩57,008 | ₩55,873 | ₩55,873 | -1.96% | 1.3만 |
|---|