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 | ₩63,837 | ₩64,506 | ₩63,429 | ₩64,159 | +0.50% | 7.2천 |
| 2026.10.08 | ₩63,314 | ₩63,542 | ₩63,157 | ₩63,542 | +0.36% | 8.1천 |
| 2026.10.07 | ₩63,958 | ₩63,958 | ₩63,528 | ₩63,613 | -0.54% | 1.2만 |
| 2026.10.06 | ₩64,400 | ₩64,869 | ₩64,380 | ₩64,802 | +0.62% | 1.7만 |
| 2026.10.05 | ₩63,703 | ₩64,270 | ₩63,703 | ₩64,239 | +0.84% | 7천 |
| 2026.10.02 | ₩63,716 | ₩63,932 | ₩63,649 | ₩63,917 | +0.32% | 1.5만 |
| 2026.10.01 | ₩63,274 | ₩63,384 | ₩62,911 | ₩63,220 | -0.08% | 3만 |
| 2026.09.30 | ₩63,931 | ₩63,931 | ₩63,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,358 |
| -0.90% |
| 6.3만 |
| 2026.09.29 | ₩63,850 | ₩63,890 | ₩63,408 | ₩63,890 | +0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩64,118 | ₩64,333 | ₩63,917 | ₩64,172 | +0.08% | 6.7천 |
|---|
| 2026.09.25 | ₩64,145 | ₩64,668 | ₩64,145 | ₩64,346 | +0.31% | 6.4천 |
|---|
| 2026.09.24 | ₩64,588 | ₩64,588 | ₩64,274 | ₩64,427 | -0.25% | 6.3천 |
|---|
| 2026.09.23 | ₩65,044 | ₩65,118 | ₩64,642 | ₩64,709 | -0.52% | 1.3만 |
|---|
| 2026.09.22 | ₩65,285 | ₩65,540 | ₩65,152 | ₩65,406 | +0.18% | 9.3천 |
|---|
| 2026.09.21 | ₩65,232 | ₩65,232 | ₩64,978 | ₩65,139 | -0.14% | 6.8천 |
|---|
| 2026.09.18 | ₩64,829 | ₩64,841 | ₩64,729 | ₩64,835 | +0.01% | 1.6만 |
|---|
| 2026.09.17 | ₩65,446 | ₩65,446 | ₩65,312 | ₩65,379 | -0.10% | 7.1천 |
|---|
| 2026.09.16 | ₩65,473 | ₩65,473 | ₩64,548 | ₩64,831 | -0.98% | 6.6천 |
|---|
| 2026.09.15 | ₩65,339 | ₩65,486 | ₩65,205 | ₩65,287 | -0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩65,493 | ₩65,661 | ₩65,359 | ₩65,446 | -0.07% | 5.6천 |
|---|
| 2026.09.11 | ₩66,157 | ₩66,157 | ₩65,714 | ₩65,784 | -0.56% | 7.2천 |
|---|
| 2026.09.10 | ₩65,875 | ₩65,875 | ₩65,393 | ₩65,527 | -0.53% | 5.1천 |
|---|
| 2026.09.09 | ₩66,211 | ₩66,291 | ₩66,063 | ₩66,141 | -0.11% | 9.2천 |
|---|
| 2026.09.08 | ₩66,975 | ₩66,975 | ₩66,594 | ₩66,594 | -0.57% | 9.5천 |
|---|
| 2026.09.04 | ₩66,774 | ₩66,988 | ₩66,586 | ₩66,874 | +0.15% | 6.6천 |
|---|
| 2026.09.03 | ₩66,841 | ₩67,029 | ₩66,720 | ₩67,029 | +0.28% | 8.8천 |
|---|
| 2026.09.02 | ₩66,372 | ₩66,546 | ₩66,372 | ₩66,453 | +0.12% | 6.7천 |
|---|
| 2026.09.01 | ₩66,498 | ₩66,498 | ₩66,157 | ₩66,157 | -0.51% | 5.2천 |
|---|
| 2026.08.31 | ₩66,988 | ₩67,002 | ₩66,756 | ₩66,912 | -0.11% | 1.2만 |
|---|
| 2026.08.28 | ₩67,672 | ₩67,672 | ₩66,975 | ₩67,082 | -0.87% | 8.7천 |
|---|
| 2026.08.27 | ₩67,471 | ₩67,471 | ₩67,257 | ₩67,391 | -0.12% | 9.8천 |
|---|
| 2026.08.26 | ₩67,351 | ₩67,565 | ₩67,297 | ₩67,364 | +0.02% | 1.2만 |
|---|
| 2026.08.25 | ₩67,511 | ₩67,511 | ₩67,324 | ₩67,364 | -0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩67,552 | ₩67,552 | ₩67,176 | ₩67,330 | -0.33% | 5.1천 |
|---|
| 2026.08.21 | ₩67,431 | ₩67,458 | ₩67,285 | ₩67,430 | -0.00% | 7.7천 |
|---|
| 2026.08.20 | ₩66,901 | ₩67,096 | ₩66,888 | ₩66,962 | +0.09% | 1만 |
|---|
| 2026.08.19 | ₩66,895 | ₩67,149 | ₩66,801 | ₩66,801 | -0.14% | 1.2만 |
|---|
| 2026.08.18 | ₩66,760 | ₩66,760 | ₩66,334 | ₩66,334 | -0.64% | 3.5만 |
|---|
| 2026.08.17 | ₩66,948 | ₩67,029 | ₩66,814 | ₩66,868 | -0.12% | 6.3천 |
|---|
| 2026.08.14 | ₩67,202 | ₩67,202 | ₩67,069 | ₩67,069 | -0.20% | 4.6천 |
|---|
| 2026.08.13 | ₩67,149 | ₩67,149 | ₩66,895 | ₩67,002 | -0.22% | 5.3천 |
|---|
| 2026.08.12 | ₩67,297 | ₩67,297 | ₩66,868 | ₩66,916 | -0.57% | 8.6천 |
|---|
| 2026.08.11 | ₩66,680 | ₩66,814 | ₩66,680 | ₩66,685 | +0.01% | 1.5만 |
|---|
| 2026.08.10 | ₩66,679 | ₩66,774 | ₩66,673 | ₩66,693 | +0.02% | 6천 |
|---|
| 2026.08.07 | ₩66,841 | ₩66,854 | ₩66,692 | ₩66,747 | -0.14% | 3.7천 |
|---|
| 2026.08.06 | ₩66,170 | ₩66,532 | ₩66,170 | ₩66,318 | +0.22% | 2.7만 |
|---|
| 2026.08.05 | ₩67,015 | ₩67,015 | ₩66,385 | ₩66,465 | -0.82% | 6.8천 |
|---|
| 2026.08.04 | ₩66,130 | ₩66,782 | ₩66,130 | ₩66,760 | +0.95% | 1.4만 |
|---|
| 2026.08.03 | ₩65,446 | ₩65,755 | ₩65,446 | ₩65,741 | +0.45% | 2.2만 |
|---|
| 2026.07.31 | ₩65,030 | ₩65,393 | ₩64,963 | ₩65,138 | +0.16% | 1.3만 |
|---|
| 2026.07.30 | ₩65,460 | ₩65,567 | ₩65,030 | ₩65,553 | +0.14% | 1.5만 |
|---|
| 2026.07.29 | ₩65,138 | ₩65,580 | ₩64,735 | ₩64,735 | -0.62% | 8.2천 |
|---|
| 2026.07.28 | ₩64,601 | ₩65,245 | ₩64,601 | ₩65,138 | +0.83% | 2.2만 |
|---|
| 2026.07.27 | ₩65,004 | ₩65,004 | ₩64,400 | ₩64,682 | -0.50% | 4.7천 |
|---|
| 2026.07.24 | ₩64,159 | ₩64,601 | ₩64,159 | ₩64,357 | +0.31% | 1.2만 |
|---|
| 2026.07.23 | ₩64,266 | ₩64,266 | ₩63,917 | ₩63,983 | -0.44% | 5천 |
|---|
| 2026.07.22 | ₩64,501 | ₩64,655 | ₩64,451 | ₩64,451 | -0.08% | 3천 |
|---|
| 2026.07.21 | ₩64,320 | ₩64,454 | ₩64,120 | ₩64,400 | +0.13% | 5.4천 |
|---|
| 2026.07.20 | ₩64,414 | ₩64,414 | ₩63,850 | ₩64,051 | -0.56% | 2.3만 |
|---|
| 2026.07.17 | ₩64,078 | ₩64,534 | ₩64,078 | ₩64,419 | +0.53% | 2.5천 |
|---|
| 2026.07.16 | ₩64,306 | ₩64,682 | ₩64,132 | ₩64,483 | +0.28% | 6천 |
|---|
| 2026.07.15 | ₩64,668 | ₩64,668 | ₩64,065 | ₩64,400 | -0.41% | 6.4천 |
|---|
| 2026.07.14 | ₩64,642 | ₩64,642 | ₩64,306 | ₩64,440 | -0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩64,387 | ₩64,414 | ₩64,065 | ₩64,141 | -0.38% | 5천 |
|---|
| 2026.07.10 | ₩64,548 | ₩64,548 | ₩64,118 | ₩64,346 | -0.31% | 1.8만 |
|---|
| 2026.07.09 | ₩63,917 | ₩64,340 | ₩63,917 | ₩64,072 | +0.24% | 5.2천 |
|---|
| 2026.07.08 | ₩64,051 | ₩64,051 | ₩63,374 | ₩63,798 | -0.40% | 5.8천 |
|---|
| 2026.07.07 | ₩64,749 | ₩64,749 | ₩64,199 | ₩64,253 | -0.77% | 4.3천 |
|---|
| 2026.07.06 | ₩64,709 | ₩64,709 | ₩64,561 | ₩64,709 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩64,494 | ₩64,601 | ₩63,837 | ₩64,212 | -0.44% | 6천 |
|---|
| 2026.07.01 | ₩63,649 | ₩64,145 | ₩63,636 | ₩63,730 | +0.13% | 1.5만 |
|---|
| 2026.06.30 | ₩63,562 | ₩64,011 | ₩63,562 | ₩63,958 | +0.62% | 1.1만 |
|---|
| 2026.06.29 | ₩63,662 | ₩63,716 | ₩63,421 | ₩63,716 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩63,412 | ₩63,633 | ₩63,300 | ₩63,300 | -0.18% | 9.6천 |
|---|
| 2026.06.25 | ₩64,427 | ₩64,427 | ₩64,065 | ₩64,186 | -0.37% | 3.2천 |
|---|
| 2026.06.24 | ₩63,408 | ₩63,904 | ₩63,394 | ₩63,613 | +0.32% | 6천 |
|---|
| 2026.06.23 | ₩63,408 | ₩63,756 | ₩63,408 | ₩63,502 | +0.15% | 9.6천 |
|---|
| 2026.06.22 | ₩64,454 | ₩64,507 | ₩64,239 | ₩64,364 | -0.14% | 8.3천 |
|---|
| 2026.06.18 | ₩63,609 | ₩64,454 | ₩63,609 | ₩64,396 | +1.24% | 1.2만 |
|---|
| 2026.06.17 | ₩65,097 | ₩65,097 | ₩63,931 | ₩63,931 | -1.79% | 8천 |
|---|
| 2026.06.16 | ₩65,272 | ₩65,285 | ₩64,735 | ₩64,816 | -0.70% | 8.2천 |
|---|
| 2026.06.15 | ₩65,486 | ₩65,594 | ₩65,097 | ₩65,097 | -0.59% | 1.4만 |
|---|
| 2026.06.12 | ₩64,521 | ₩64,776 | ₩64,467 | ₩64,642 | +0.19% | 4.3천 |
|---|
| 2026.06.11 | ₩63,461 | ₩64,387 | ₩63,300 | ₩64,387 | +1.46% | 4.7천 |
|---|
| 2026.06.10 | ₩63,582 | ₩64,011 | ₩62,952 | ₩62,997 | -0.92% | 6.6천 |
|---|
| 2026.06.09 | ₩64,051 | ₩64,481 | ₩62,858 | ₩63,787 | -0.41% | 7.5천 |
|---|
| 2026.06.08 | ₩63,783 | ₩64,507 | ₩63,488 | ₩63,864 | +0.13% | 2.4만 |
|---|
| 2026.06.05 | ₩64,226 | ₩65,607 | ₩63,367 | ₩63,778 | -0.70% | 5천 |
|---|
| 2026.06.04 | ₩65,004 | ₩65,674 | ₩64,737 | ₩65,071 | +0.10% | 8천 |
|---|
| 2026.06.03 | ₩64,869 | ₩64,963 | ₩64,735 | ₩64,737 | -0.20% | 6.7천 |
|---|
| 2026.06.02 | ₩64,722 | ₩65,095 | ₩64,517 | ₩65,095 | +0.58% | 8.2천 |
|---|
| 2026.06.01 | ₩64,078 | ₩64,574 | ₩64,078 | ₩64,494 | +0.65% | 8.3천 |
|---|
| 2026.05.29 | ₩64,521 | ₩64,601 | ₩64,454 | ₩64,467 | -0.08% | 1.2만 |
|---|
| 2026.05.28 | ₩64,199 | ₩64,533 | ₩63,917 | ₩64,389 | +0.30% | 3.6천 |
|---|
| 2026.05.27 | ₩64,393 | ₩64,655 | ₩64,132 | ₩64,239 | -0.24% | 8.9천 |
|---|
| 2026.05.26 | ₩64,789 | ₩64,896 | ₩64,414 | ₩64,560 | -0.35% | 4.8천 |
|---|
| 2026.05.22 | ₩63,810 | ₩63,958 | ₩63,810 | ₩63,908 | +0.15% | 2.1천 |
|---|
| 2026.05.21 | ₩63,153 | ₩63,770 | ₩63,059 | ₩63,716 | +0.89% | 6.4천 |
|---|
| 2026.05.20 | ₩62,751 | ₩63,421 | ₩62,536 | ₩63,421 | +1.07% | 8.3천 |
|---|
| 2026.05.19 | ₩62,670 | ₩62,784 | ₩62,462 | ₩62,663 | -0.01% | 6.1천 |
|---|
| 2026.05.18 | ₩62,938 | ₩62,992 | ₩62,779 | ₩62,985 | +0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩63,528 | ₩63,569 | ₩62,724 | ₩62,732 | -1.25% | 5.4천 |
|---|
| 2026.05.14 | ₩63,555 | ₩64,186 | ₩63,448 | ₩63,582 | +0.04% | 3.5만 |
|---|
| 2026.05.13 | ₩63,448 | ₩63,515 | ₩63,193 | ₩63,314 | -0.21% | 1.3만 |
|---|
| 2026.05.12 | ₩64,869 | ₩64,869 | ₩62,999 | ₩63,515 | -2.09% | 1.4만 |
|---|
| 2026.05.11 | ₩63,877 | ₩64,078 | ₩63,783 | ₩63,984 | +0.17% | 6.8천 |
|---|
| 2026.05.08 | ₩64,212 | ₩64,212 | ₩63,850 | ₩63,917 | -0.46% | 2.4천 |
|---|
| 2026.05.07 | ₩64,273 | ₩64,273 | ₩63,636 | ₩63,676 | -0.93% | 7.4만 |
|---|
| 2026.05.06 | ₩65,165 | ₩65,165 | ₩64,092 | ₩64,521 | -0.99% | 1.4만 |
|---|
| 2026.05.05 | ₩63,475 | ₩64,098 | ₩63,341 | ₩63,555 | +0.13% | 8.2천 |
|---|
| 2026.05.04 | ₩63,662 | ₩63,662 | ₩62,784 | ₩62,828 | -1.31% | 2.2만 |
|---|
| 2026.05.01 | ₩63,958 | ₩63,958 | ₩63,495 | ₩63,495 | -0.72% | 7.9천 |
|---|
| 2026.04.30 | ₩62,885 | ₩63,984 | ₩62,724 | ₩63,662 | +1.24% | 8.4천 |
|---|
| 2026.04.29 | ₩62,724 | ₩62,724 | ₩62,201 | ₩62,297 | -0.68% | 1.6만 |
|---|
| 2026.04.28 | ₩62,844 | ₩62,965 | ₩62,509 | ₩62,670 | -0.28% | 4.6천 |
|---|
| 2026.04.27 | ₩63,166 | ₩63,240 | ₩63,086 | ₩63,180 | +0.02% | 8천 |
|---|
| 2026.04.24 | ₩63,072 | ₩63,367 | ₩63,072 | ₩63,248 | +0.28% | 4.8천 |
|---|
| 2026.04.23 | ₩63,193 | ₩63,555 | ₩63,005 | ₩63,237 | +0.07% | 7.9천 |
|---|
| 2026.04.22 | ₩63,582 | ₩63,582 | ₩63,240 | ₩63,319 | -0.41% | 7.5천 |
|---|
| 2026.04.21 | ₩63,756 | ₩63,944 | ₩63,154 | ₩63,154 | -0.94% | 8.3천 |
|---|
| 2026.04.20 | ₩63,354 | ₩63,797 | ₩63,354 | ₩63,755 | +0.63% | 8.7천 |
|---|
| 2026.04.17 | ₩63,689 | ₩63,944 | ₩63,515 | ₩63,732 | +0.07% | 2.9만 |
|---|
| 2026.04.16 | ₩63,649 | ₩63,649 | ₩62,670 | ₩62,787 | -1.35% | 1.4만 |
|---|
| 2026.04.15 | ₩62,535 | ₩62,616 | ₩62,321 | ₩62,588 | +0.09% | 8.4천 |
|---|
| 2026.04.14 | ₩62,536 | ₩62,791 | ₩62,362 | ₩62,756 | +0.35% | 1.3만 |
|---|
| 2026.04.13 | ₩61,430 | ₩62,442 | ₩61,400 | ₩62,442 | +1.65% | 1.2만 |
|---|
| 2026.04.10 | ₩62,026 | ₩62,067 | ₩61,718 | ₩61,718 | -0.50% | 1만 |
|---|
| 2026.04.09 | ₩61,463 | ₩61,943 | ₩61,463 | ₩61,788 | +0.53% | 9.5천 |
|---|
| 2026.04.08 | ₩61,785 | ₩61,820 | ₩61,570 | ₩61,718 | -0.11% | 7.4천 |
|---|
| 2026.04.07 | ₩59,921 | ₩60,095 | ₩59,586 | ₩60,095 | +0.29% | 9.2천 |
|---|
| 2026.04.06 | ₩60,323 | ₩60,323 | ₩59,780 | ₩59,988 | -0.56% | 1.8만 |
|---|
| 2026.04.02 | ₩59,197 | ₩59,948 | ₩58,989 | ₩59,948 | +1.27% | 1.2만 |
|---|
| 2026.04.01 | ₩59,800 | ₩60,256 | ₩59,666 | ₩59,917 | +0.20% | 6.1천 |
|---|
| 2026.03.31 | ₩58,754 | ₩59,484 | ₩58,714 | ₩59,484 | +1.24% | 1.2만 |
|---|
| 2026.03.30 | ₩58,513 | ₩58,942 | ₩57,775 | ₩58,016 | -0.85% | 3.3만 |
|---|
| 2026.03.27 | ₩59,733 | ₩59,733 | ₩58,037 | ₩58,164 | -2.63% | 9.6천 |
|---|
| 2026.03.26 | ₩58,995 | ₩59,384 | ₩58,580 | ₩58,580 | -0.70% | 5.2천 |
|---|
| 2026.03.25 | ₩59,492 | ₩59,612 | ₩59,331 | ₩59,586 | +0.16% | 6.3천 |
|---|
| 2026.03.24 | ₩58,392 | ₩59,040 | ₩58,392 | ₩58,861 | +0.80% | 6천 |
|---|
| 2026.03.23 | ₩59,237 | ₩59,411 | ₩58,767 | ₩58,767 | -0.79% | 1.1만 |
|---|
| 2026.03.20 | ₩59,009 | ₩59,022 | ₩57,976 | ₩58,057 | -1.61% | 5.8천 |
|---|
| 2026.03.19 | ₩58,848 | ₩59,465 | ₩58,781 | ₩59,371 | +0.89% | 1.8만 |
|---|
| 2026.03.18 | ₩59,871 | ₩59,873 | ₩59,411 | ₩59,425 | -0.75% | 4.3천 |
|---|
| 2026.03.17 | ₩60,122 | ₩60,369 | ₩60,122 | ₩60,256 | +0.22% | 8.2천 |
|---|
| 2026.03.16 | ₩59,733 | ₩60,041 | ₩59,612 | ₩59,867 | +0.22% | 5.3천 |
|---|
| 2026.03.13 | ₩59,706 | ₩59,881 | ₩59,142 | ₩59,210 | -0.83% | 9.2천 |
|---|
| 2026.03.12 | ₩59,902 | ₩59,974 | ₩59,492 | ₩59,599 | -0.51% | 1.2만 |
|---|
| 2026.03.11 | ₩60,189 | ₩60,430 | ₩60,004 | ₩60,256 | +0.11% | 1.1만 |
|---|
| 2026.03.10 | ₩60,900 | ₩61,168 | ₩60,497 | ₩60,538 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩60,095 | ₩60,739 | ₩59,156 | ₩60,739 | +1.07% | 1만 |
|---|
| 2026.03.06 | ₩60,793 | ₩60,793 | ₩59,930 | ₩60,245 | -0.90% | 4.9천 |
|---|
| 2026.03.05 | ₩61,329 | ₩61,434 | ₩60,598 | ₩60,940 | -0.63% | 1만 |
|---|
| 2026.03.04 | ₩61,470 | ₩61,798 | ₩61,470 | ₩61,785 | +0.51% | 2.8천 |
|---|
| 2026.03.03 | ₩61,986 | ₩61,986 | ₩60,189 | ₩61,356 | -1.02% | 1.4만 |
|---|
| 2026.03.02 | ₩62,455 | ₩62,925 | ₩62,455 | ₩62,764 | +0.49% | 4.9천 |
|---|
| 2026.02.27 | ₩63,032 | ₩63,233 | ₩62,979 | ₩63,220 | +0.30% | 9.1천 |
|---|
| 2026.02.26 | ₩63,099 | ₩63,247 | ₩62,717 | ₩63,247 | +0.23% | 8.4천 |
|---|
| 2026.02.25 | ₩63,300 | ₩63,327 | ₩62,885 | ₩63,201 | -0.16% | 1.3만 |
|---|
| 2026.02.24 | ₩62,523 | ₩63,072 | ₩62,523 | ₩62,979 | +0.73% | 1.1만 |
|---|
| 2026.02.23 | ₩62,697 | ₩62,697 | ₩62,268 | ₩62,496 | -0.32% | 8.5천 |
|---|
| 2026.02.20 | ₩62,335 | ₩62,952 | ₩62,335 | ₩62,796 | +0.74% | 5.5천 |
|---|
| 2026.02.19 | ₩62,388 | ₩62,560 | ₩62,315 | ₩62,482 | +0.15% | 8천 |
|---|
| 2026.02.18 | ₩63,119 | ₩63,119 | ₩62,596 | ₩62,717 | -0.64% | 7.7천 |
|---|
| 2026.02.17 | ₩62,254 | ₩62,643 | ₩61,879 | ₩62,643 | +0.62% | 7.4천 |
|---|
| 2026.02.13 | ₩62,147 | ₩62,938 | ₩62,147 | ₩62,670 | +0.84% | 7천 |
|---|
| 2026.02.12 | ₩63,448 | ₩63,448 | ₩62,194 | ₩62,281 | -1.84% | 1.2만 |
|---|
| 2026.02.11 | ₩63,193 | ₩63,306 | ₩62,985 | ₩63,306 | +0.18% | 3.7천 |
|---|
| 2026.02.10 | ₩62,791 | ₩63,005 | ₩62,791 | ₩62,862 | +0.11% | 5.5천 |
|---|
| 2026.02.09 | ₩62,254 | ₩62,697 | ₩62,254 | ₩62,683 | +0.69% | 4.9천 |
|---|
| 2026.02.06 | ₩61,262 | ₩62,087 | ₩61,262 | ₩61,946 | +1.12% | 1.7만 |
|---|
| 2026.02.05 | ₩61,101 | ₩61,168 | ₩60,725 | ₩60,739 | -0.59% | 6.8천 |
|---|
| 2026.02.04 | ₩61,235 | ₩61,582 | ₩60,986 | ₩61,287 | +0.09% | 2만 |
|---|
| 2026.02.03 | ₩60,618 | ₩60,913 | ₩60,323 | ₩60,739 | +0.20% | 5천 |
|---|
| 2026.02.02 | ₩60,511 | ₩60,680 | ₩60,437 | ₩60,536 | +0.04% | 6만 |
|---|
| 2026.01.30 | ₩60,927 | ₩61,235 | ₩60,296 | ₩60,538 | -0.64% | 9.7천 |
|---|
| 2026.01.29 | ₩61,503 | ₩61,664 | ₩60,685 | ₩61,216 | -0.47% | 9.2천 |
|---|
| 2026.01.28 | ₩61,235 | ₩61,289 | ₩61,021 | ₩61,181 | -0.09% | 9.4천 |
|---|
| 2026.01.27 | ₩61,208 | ₩61,396 | ₩60,994 | ₩61,289 | +0.13% | 9.2천 |
|---|
| 2026.01.26 | ₩61,047 | ₩61,088 | ₩60,960 | ₩60,987 | -0.10% | 6.5천 |
|---|
| 2026.01.23 | ₩60,779 | ₩60,779 | ₩60,571 | ₩60,779 | 0.00% | 4천 |
|---|
| 2026.01.22 | ₩60,873 | ₩60,980 | ₩60,696 | ₩60,821 | -0.09% | 7.8천 |
|---|
| 2026.01.21 | ₩60,041 | ₩60,538 | ₩59,974 | ₩60,471 | +0.71% | 1만 |
|---|
| 2026.01.20 | ₩59,706 | ₩60,070 | ₩59,545 | ₩59,666 | -0.07% | 1.5만 |
|---|
| 2026.01.16 | ₩60,303 | ₩60,471 | ₩60,303 | ₩60,457 | +0.26% | 5.3천 |
|---|
| 2026.01.15 | ₩60,337 | ₩60,645 | ₩60,229 | ₩60,457 | +0.20% | 1.5만 |
|---|
| 2026.01.14 | ₩59,760 | ₩60,202 | ₩59,760 | ₩60,202 | +0.74% | 1.4만 |
|---|
| 2026.01.13 | ₩60,001 | ₩60,001 | ₩59,639 | ₩59,827 | -0.29% | 5.2천 |
|---|
| 2026.01.12 | ₩59,586 | ₩59,827 | ₩59,586 | ₩59,827 | +0.41% | 1.3만 |
|---|
| 2026.01.09 | ₩59,358 | ₩59,691 | ₩59,324 | ₩59,666 | +0.52% | 8.7천 |
|---|
| 2026.01.08 | ₩58,875 | ₩59,237 | ₩58,875 | ₩59,237 | +0.62% | 1.1만 |
|---|
| 2026.01.07 | ₩59,679 | ₩59,679 | ₩58,928 | ₩59,022 | -1.10% | 2.6만 |
|---|
| 2026.01.06 | ₩59,152 | ₩59,572 | ₩59,091 | ₩59,518 | +0.62% | 7.2천 |
|---|
| 2026.01.05 | ₩58,513 | ₩59,061 | ₩58,513 | ₩58,982 | +0.80% | 7.4천 |
|---|
| 2026.01.02 | ₩58,070 | ₩58,447 | ₩58,070 | ₩58,428 | +0.62% | 6.4천 |
|---|
| 2025.12.31 | ₩58,104 | ₩58,124 | ₩57,945 | ₩57,945 | -0.27% | 3.6천 |
|---|
| 2025.12.30 | ₩58,419 | ₩58,472 | ₩58,352 | ₩58,353 | -0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩58,350 | ₩58,417 | ₩58,244 | ₩58,333 | -0.03% | 8.4천 |
|---|
| 2025.12.26 | ₩58,472 | ₩58,580 | ₩58,358 | ₩58,580 | +0.18% | 4.2천 |
|---|
| 2025.12.24 | ₩58,258 | ₩58,539 | ₩58,258 | ₩58,412 | +0.26% | 4.6천 |
|---|
| 2025.12.23 | ₩58,097 | ₩58,298 | ₩58,097 | ₩58,266 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩58,030 | ₩58,258 | ₩58,030 | ₩58,130 | +0.17% | 9.9천 |
|---|
| 2025.12.19 | ₩57,842 | ₩57,963 | ₩57,842 | ₩57,909 | +0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩57,721 | ₩57,909 | ₩57,559 | ₩57,652 | -0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩57,467 | ₩57,823 | ₩57,306 | ₩57,413 | -0.09% | 7.6천 |
|---|
| 2025.12.16 | ₩58,285 | ₩58,352 | ₩57,783 | ₩57,963 | -0.55% | 9.9천 |
|---|
| 2025.12.15 | ₩58,486 | ₩58,486 | ₩58,144 | ₩58,265 | -0.38% | 6.4천 |
|---|
| 2025.12.12 | ₩58,674 | ₩58,754 | ₩58,105 | ₩58,204 | -0.80% | 1.6만 |
|---|
| 2025.12.11 | ₩58,218 | ₩58,674 | ₩58,218 | ₩58,627 | +0.70% | 6.7천 |
|---|
| 2025.12.10 | ₩57,440 | ₩58,311 | ₩57,440 | ₩58,201 | +1.33% | 5.7천 |
|---|
| 2025.12.09 | ₩57,695 | ₩57,869 | ₩57,547 | ₩57,547 | -0.26% | 8.7천 |
|---|
| 2025.12.08 | ₩57,906 | ₩57,909 | ₩57,763 | ₩57,829 | -0.13% | 5.5천 |
|---|
| 2025.12.05 | ₩58,298 | ₩58,352 | ₩58,083 | ₩58,083 | -0.37% | 1.5만 |
|---|
| 2025.12.04 | ₩58,124 | ₩58,168 | ₩57,923 | ₩57,998 | -0.22% | 2.8천 |
|---|
| 2025.12.03 | ₩57,739 | ₩57,976 | ₩57,733 | ₩57,971 | +0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩57,641 | ₩57,695 | ₩57,373 | ₩57,520 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩57,534 | ₩57,829 | ₩57,519 | ₩57,519 | -0.03% | 5.7천 |
|---|
| 2025.11.28 | ₩57,603 | ₩57,855 | ₩57,603 | ₩57,775 | +0.30% | 2.2천 |
|---|
| 2025.11.26 | ₩57,346 | ₩57,668 | ₩57,346 | ₩57,614 | +0.47% | 7.8천 |
|---|
| 2025.11.25 | ₩56,461 | ₩57,185 | ₩56,461 | ₩57,133 | +1.19% | 4.8천 |
|---|
| 2025.11.24 | ₩56,260 | ₩56,455 | ₩56,193 | ₩56,455 | +0.35% | 5.7천 |
|---|
| 2025.11.21 | ₩55,535 | ₩56,340 | ₩55,535 | ₩56,219 | +1.23% | 8.3천 |
|---|
| 2025.11.20 | ₩56,528 | ₩56,635 | ₩55,281 | ₩55,334 | -2.11% | 1.5만 |
|---|
| 2025.11.19 | ₩56,246 | ₩56,327 | ₩55,918 | ₩56,045 | -0.36% | 8.3천 |
|---|
| 2025.11.18 | ₩56,206 | ₩56,327 | ₩55,938 | ₩56,164 | -0.07% | 8.2천 |
|---|
| 2025.11.17 | ₩56,944 | ₩56,944 | ₩56,246 | ₩56,344 | -1.05% | 3.6천 |
|---|
| 2025.11.14 | ₩56,863 | ₩57,324 | ₩56,367 | ₩57,087 | +0.39% | 7.1천 |
|---|
| 2025.11.13 | ₩57,802 | ₩57,830 | ₩57,104 | ₩57,145 | -1.14% | 7.2천 |
|---|
| 2025.11.12 | ₩57,949 | ₩58,096 | ₩57,869 | ₩57,881 | -0.12% | 5.5천 |
|---|
| 2025.11.11 | ₩57,622 | ₩57,831 | ₩57,622 | ₩57,736 | +0.20% | 5.3천 |
|---|
| 2025.11.10 | ₩57,467 | ₩57,641 | ₩57,137 | ₩57,534 | +0.12% | 4.9천 |
|---|
| 2025.11.07 | ₩56,622 | ₩57,118 | ₩56,510 | ₩57,118 | +0.88% | 3.9천 |
|---|
| 2025.11.06 | ₩57,091 | ₩57,091 | ₩56,648 | ₩56,769 | -0.56% | 6.1천 |
|---|
| 2025.11.05 | ₩56,702 | ₩57,139 | ₩56,702 | ₩57,078 | +0.66% | 2.4천 |
|---|
| 2025.11.04 | ₩56,662 | ₩56,850 | ₩56,514 | ₩56,541 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩57,064 | ₩57,185 | ₩56,764 | ₩57,185 | +0.21% | 5.1천 |
|---|
| 2025.10.31 | ₩57,165 | ₩57,295 | ₩57,017 | ₩57,239 | +0.13% | 3.3천 |
|---|
| 2025.10.30 | ₩57,252 | ₩57,453 | ₩57,037 | ₩57,037 | -0.37% | 4.7천 |
|---|
| 2025.10.29 | ₩57,708 | ₩57,949 | ₩57,306 | ₩57,346 | -0.63% | 6.9천 |
|---|
| 2025.10.28 | ₩57,923 | ₩58,083 | ₩57,681 | ₩57,825 | -0.17% | 6.2천 |
|---|
| 2025.10.27 | ₩58,271 | ₩58,271 | ₩58,062 | ₩58,164 | -0.18% | 6.3천 |
|---|
| 2025.10.24 | ₩57,936 | ₩58,110 | ₩57,909 | ₩57,909 | -0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩57,654 | ₩57,760 | ₩57,426 | ₩57,691 | +0.06% | 4.3천 |
|---|
| 2025.10.22 | ₩57,587 | ₩57,668 | ₩57,239 | ₩57,340 | -0.43% | 8.7천 |
|---|
| 2025.10.21 | ₩57,857 | ₩57,857 | ₩57,386 | ₩57,386 | -0.81% | 4.8천 |
|---|
| 2025.10.20 | ₩57,239 | ₩57,587 | ₩57,239 | ₩57,552 | +0.55% | 7.2천 |
|---|
| 2025.10.17 | ₩56,783 | ₩57,091 | ₩56,742 | ₩57,035 | +0.44% | 6.2천 |
|---|
| 2025.10.16 | ₩57,158 | ₩57,413 | ₩56,689 | ₩56,898 | -0.46% | 4.3천 |
|---|
| 2025.10.15 | ₩56,917 | ₩57,225 | ₩56,903 | ₩56,915 | -0.00% | 6.3천 |
|---|
| 2025.10.14 | ₩56,139 | ₩56,850 | ₩56,139 | ₩56,725 | +1.04% | 9.8천 |
|---|
| 2025.10.13 | ₩56,327 | ₩56,635 | ₩56,327 | ₩56,635 | +0.55% | 6.8천 |
|---|
| 2025.10.10 | ₩56,988 | ₩57,007 | ₩55,872 | ₩55,872 | -1.96% | 1.3만 |
|---|