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 | ₩63,785 | ₩64,454 | ₩63,378 | ₩64,107 | +0.50% | 7.2천 |
| 2026.10.08 | ₩63,262 | ₩63,490 | ₩63,106 | ₩63,490 | +0.36% | 8.1천 |
| 2026.10.07 | ₩63,906 | ₩63,906 | ₩63,477 | ₩63,561 | -0.54% | 1.2만 |
| 2026.10.06 | ₩64,348 | ₩64,817 | ₩64,328 | ₩64,750 | +0.62% | 1.7만 |
| 2026.10.05 | ₩63,651 | ₩64,218 | ₩63,651 | ₩64,187 | +0.84% | 7천 |
| 2026.10.02 | ₩63,664 | ₩63,880 | ₩63,597 | ₩63,865 | +0.32% | 1.5만 |
| 2026.10.01 | ₩63,222 | ₩63,332 | ₩62,860 | ₩63,169 | -0.08% | 3만 |
| 2026.09.30 | ₩63,879 | ₩63,879 | ₩63,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,307 |
| -0.90% |
| 6.3만 |
| 2026.09.29 | ₩63,798 | ₩63,839 | ₩63,356 | ₩63,839 | +0.06% | 2.8만 |
|---|
| 2026.09.28 | ₩64,066 | ₩64,281 | ₩63,865 | ₩64,120 | +0.08% | 6.7천 |
|---|
| 2026.09.25 | ₩64,093 | ₩64,616 | ₩64,093 | ₩64,294 | +0.31% | 6.4천 |
|---|
| 2026.09.24 | ₩64,535 | ₩64,535 | ₩64,222 | ₩64,375 | -0.25% | 6.3천 |
|---|
| 2026.09.23 | ₩64,991 | ₩65,065 | ₩64,589 | ₩64,656 | -0.52% | 1.3만 |
|---|
| 2026.09.22 | ₩65,232 | ₩65,487 | ₩65,100 | ₩65,353 | +0.18% | 9.3천 |
|---|
| 2026.09.21 | ₩65,179 | ₩65,179 | ₩64,925 | ₩65,086 | -0.14% | 6.8천 |
|---|
| 2026.09.18 | ₩64,777 | ₩64,789 | ₩64,676 | ₩64,782 | +0.01% | 1.6만 |
|---|
| 2026.09.17 | ₩65,393 | ₩65,393 | ₩65,259 | ₩65,326 | -0.10% | 7.1천 |
|---|
| 2026.09.16 | ₩65,420 | ₩65,420 | ₩64,495 | ₩64,778 | -0.98% | 6.6천 |
|---|
| 2026.09.15 | ₩65,286 | ₩65,433 | ₩65,152 | ₩65,234 | -0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩65,440 | ₩65,607 | ₩65,306 | ₩65,393 | -0.07% | 5.6천 |
|---|
| 2026.09.11 | ₩66,103 | ₩66,103 | ₩65,661 | ₩65,731 | -0.56% | 7.2천 |
|---|
| 2026.09.10 | ₩65,822 | ₩65,822 | ₩65,339 | ₩65,473 | -0.53% | 5.1천 |
|---|
| 2026.09.09 | ₩66,157 | ₩66,237 | ₩66,009 | ₩66,087 | -0.11% | 9.2천 |
|---|
| 2026.09.08 | ₩66,921 | ₩66,921 | ₩66,540 | ₩66,540 | -0.57% | 9.5천 |
|---|
| 2026.09.04 | ₩66,720 | ₩66,934 | ₩66,532 | ₩66,820 | +0.15% | 6.6천 |
|---|
| 2026.09.03 | ₩66,787 | ₩66,974 | ₩66,666 | ₩66,974 | +0.28% | 8.8천 |
|---|
| 2026.09.02 | ₩66,318 | ₩66,492 | ₩66,318 | ₩66,399 | +0.12% | 6.7천 |
|---|
| 2026.09.01 | ₩66,444 | ₩66,444 | ₩66,103 | ₩66,103 | -0.51% | 5.2천 |
|---|
| 2026.08.31 | ₩66,934 | ₩66,947 | ₩66,702 | ₩66,858 | -0.11% | 1.2만 |
|---|
| 2026.08.28 | ₩67,617 | ₩67,617 | ₩66,921 | ₩67,028 | -0.87% | 8.7천 |
|---|
| 2026.08.27 | ₩67,416 | ₩67,416 | ₩67,202 | ₩67,336 | -0.12% | 9.8천 |
|---|
| 2026.08.26 | ₩67,296 | ₩67,510 | ₩67,242 | ₩67,309 | +0.02% | 1.2만 |
|---|
| 2026.08.25 | ₩67,457 | ₩67,457 | ₩67,269 | ₩67,309 | -0.22% | 4.7천 |
|---|
| 2026.08.24 | ₩67,497 | ₩67,497 | ₩67,122 | ₩67,276 | -0.33% | 5.1천 |
|---|
| 2026.08.21 | ₩67,376 | ₩67,403 | ₩67,230 | ₩67,375 | -0.00% | 7.7천 |
|---|
| 2026.08.20 | ₩66,847 | ₩67,041 | ₩66,833 | ₩66,907 | +0.09% | 1만 |
|---|
| 2026.08.19 | ₩66,840 | ₩67,095 | ₩66,746 | ₩66,746 | -0.14% | 1.2만 |
|---|
| 2026.08.18 | ₩66,706 | ₩66,706 | ₩66,280 | ₩66,280 | -0.64% | 3.5만 |
|---|
| 2026.08.17 | ₩66,894 | ₩66,974 | ₩66,760 | ₩66,813 | -0.12% | 6.3천 |
|---|
| 2026.08.14 | ₩67,147 | ₩67,147 | ₩67,014 | ₩67,014 | -0.20% | 4.6천 |
|---|
| 2026.08.13 | ₩67,095 | ₩67,095 | ₩66,840 | ₩66,947 | -0.22% | 5.3천 |
|---|
| 2026.08.12 | ₩67,242 | ₩67,242 | ₩66,813 | ₩66,862 | -0.57% | 8.6천 |
|---|
| 2026.08.11 | ₩66,626 | ₩66,760 | ₩66,626 | ₩66,631 | +0.01% | 1.5만 |
|---|
| 2026.08.10 | ₩66,624 | ₩66,720 | ₩66,619 | ₩66,639 | +0.02% | 6천 |
|---|
| 2026.08.07 | ₩66,787 | ₩66,800 | ₩66,638 | ₩66,693 | -0.14% | 3.7천 |
|---|
| 2026.08.06 | ₩66,117 | ₩66,478 | ₩66,117 | ₩66,264 | +0.22% | 2.7만 |
|---|
| 2026.08.05 | ₩66,961 | ₩66,961 | ₩66,331 | ₩66,411 | -0.82% | 6.8천 |
|---|
| 2026.08.04 | ₩66,076 | ₩66,728 | ₩66,076 | ₩66,706 | +0.95% | 1.4만 |
|---|
| 2026.08.03 | ₩65,393 | ₩65,701 | ₩65,393 | ₩65,688 | +0.45% | 2.2만 |
|---|
| 2026.07.31 | ₩64,978 | ₩65,339 | ₩64,911 | ₩65,085 | +0.16% | 1.3만 |
|---|
| 2026.07.30 | ₩65,406 | ₩65,514 | ₩64,978 | ₩65,500 | +0.14% | 1.5만 |
|---|
| 2026.07.29 | ₩65,085 | ₩65,527 | ₩64,683 | ₩64,683 | -0.62% | 8.2천 |
|---|
| 2026.07.28 | ₩64,549 | ₩65,192 | ₩64,549 | ₩65,085 | +0.83% | 2.2만 |
|---|
| 2026.07.27 | ₩64,951 | ₩64,951 | ₩64,348 | ₩64,629 | -0.50% | 4.7천 |
|---|
| 2026.07.24 | ₩64,107 | ₩64,549 | ₩64,107 | ₩64,305 | +0.31% | 1.2만 |
|---|
| 2026.07.23 | ₩64,214 | ₩64,214 | ₩63,865 | ₩63,931 | -0.44% | 5천 |
|---|
| 2026.07.22 | ₩64,448 | ₩64,602 | ₩64,399 | ₩64,399 | -0.08% | 3천 |
|---|
| 2026.07.21 | ₩64,267 | ₩64,401 | ₩64,068 | ₩64,348 | +0.13% | 5.4천 |
|---|
| 2026.07.20 | ₩64,361 | ₩64,361 | ₩63,798 | ₩63,999 | -0.56% | 2.3만 |
|---|
| 2026.07.17 | ₩64,026 | ₩64,482 | ₩64,026 | ₩64,367 | +0.53% | 2.5천 |
|---|
| 2026.07.16 | ₩64,254 | ₩64,629 | ₩64,080 | ₩64,431 | +0.28% | 6천 |
|---|
| 2026.07.15 | ₩64,616 | ₩64,616 | ₩64,013 | ₩64,348 | -0.41% | 6.4천 |
|---|
| 2026.07.14 | ₩64,589 | ₩64,589 | ₩64,254 | ₩64,388 | -0.31% | 6.5천 |
|---|
| 2026.07.13 | ₩64,334 | ₩64,361 | ₩64,013 | ₩64,089 | -0.38% | 5천 |
|---|
| 2026.07.10 | ₩64,495 | ₩64,495 | ₩64,066 | ₩64,294 | -0.31% | 1.8만 |
|---|
| 2026.07.09 | ₩63,865 | ₩64,287 | ₩63,865 | ₩64,019 | +0.24% | 5.2천 |
|---|
| 2026.07.08 | ₩63,999 | ₩63,999 | ₩63,323 | ₩63,746 | -0.40% | 5.8천 |
|---|
| 2026.07.07 | ₩64,696 | ₩64,696 | ₩64,147 | ₩64,200 | -0.77% | 4.3천 |
|---|
| 2026.07.06 | ₩64,656 | ₩64,656 | ₩64,509 | ₩64,656 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩64,442 | ₩64,549 | ₩63,785 | ₩64,160 | -0.44% | 6천 |
|---|
| 2026.07.01 | ₩63,597 | ₩64,093 | ₩63,584 | ₩63,678 | +0.13% | 1.5만 |
|---|
| 2026.06.30 | ₩63,510 | ₩63,959 | ₩63,510 | ₩63,906 | +0.62% | 1.1만 |
|---|
| 2026.06.29 | ₩63,611 | ₩63,664 | ₩63,370 | ₩63,664 | +0.08% | 3.8천 |
|---|
| 2026.06.26 | ₩63,360 | ₩63,581 | ₩63,249 | ₩63,249 | -0.18% | 9.6천 |
|---|
| 2026.06.25 | ₩64,375 | ₩64,375 | ₩64,013 | ₩64,133 | -0.37% | 3.2천 |
|---|
| 2026.06.24 | ₩63,356 | ₩63,852 | ₩63,343 | ₩63,561 | +0.32% | 6천 |
|---|
| 2026.06.23 | ₩63,356 | ₩63,705 | ₩63,356 | ₩63,450 | +0.15% | 9.6천 |
|---|
| 2026.06.22 | ₩64,401 | ₩64,455 | ₩64,187 | ₩64,312 | -0.14% | 8.3천 |
|---|
| 2026.06.18 | ₩63,557 | ₩64,401 | ₩63,557 | ₩64,344 | +1.24% | 1.2만 |
|---|
| 2026.06.17 | ₩65,045 | ₩65,045 | ₩63,879 | ₩63,879 | -1.79% | 8천 |
|---|
| 2026.06.16 | ₩65,219 | ₩65,232 | ₩64,683 | ₩64,763 | -0.70% | 8.2천 |
|---|
| 2026.06.15 | ₩65,433 | ₩65,540 | ₩65,045 | ₩65,045 | -0.59% | 1.4만 |
|---|
| 2026.06.12 | ₩64,468 | ₩64,723 | ₩64,415 | ₩64,589 | +0.19% | 4.3천 |
|---|
| 2026.06.11 | ₩63,410 | ₩64,334 | ₩63,249 | ₩64,334 | +1.46% | 4.7천 |
|---|
| 2026.06.10 | ₩63,530 | ₩63,959 | ₩62,901 | ₩62,946 | -0.92% | 6.6천 |
|---|
| 2026.06.09 | ₩63,999 | ₩64,428 | ₩62,807 | ₩63,735 | -0.41% | 7.5천 |
|---|
| 2026.06.08 | ₩63,731 | ₩64,455 | ₩63,437 | ₩63,812 | +0.13% | 2.4만 |
|---|
| 2026.06.05 | ₩64,174 | ₩65,554 | ₩63,316 | ₩63,726 | -0.70% | 5천 |
|---|
| 2026.06.04 | ₩64,951 | ₩65,621 | ₩64,684 | ₩65,018 | +0.10% | 8천 |
|---|
| 2026.06.03 | ₩64,817 | ₩64,911 | ₩64,683 | ₩64,684 | -0.20% | 6.7천 |
|---|
| 2026.06.02 | ₩64,669 | ₩65,042 | ₩64,464 | ₩65,042 | +0.58% | 8.2천 |
|---|
| 2026.06.01 | ₩64,026 | ₩64,522 | ₩64,026 | ₩64,442 | +0.65% | 8.3천 |
|---|
| 2026.05.29 | ₩64,468 | ₩64,549 | ₩64,401 | ₩64,415 | -0.08% | 1.2만 |
|---|
| 2026.05.28 | ₩64,147 | ₩64,480 | ₩63,865 | ₩64,337 | +0.30% | 3.6천 |
|---|
| 2026.05.27 | ₩64,341 | ₩64,602 | ₩64,080 | ₩64,187 | -0.24% | 8.9천 |
|---|
| 2026.05.26 | ₩64,736 | ₩64,844 | ₩64,361 | ₩64,507 | -0.35% | 4.8천 |
|---|
| 2026.05.22 | ₩63,758 | ₩63,906 | ₩63,758 | ₩63,856 | +0.15% | 2.1천 |
|---|
| 2026.05.21 | ₩63,102 | ₩63,718 | ₩63,008 | ₩63,664 | +0.89% | 6.4천 |
|---|
| 2026.05.20 | ₩62,700 | ₩63,370 | ₩62,485 | ₩63,370 | +1.07% | 8.3천 |
|---|
| 2026.05.19 | ₩62,619 | ₩62,733 | ₩62,411 | ₩62,612 | -0.01% | 6.1천 |
|---|
| 2026.05.18 | ₩62,887 | ₩62,941 | ₩62,728 | ₩62,934 | +0.07% | 1.1만 |
|---|
| 2026.05.15 | ₩63,477 | ₩63,517 | ₩62,673 | ₩62,681 | -1.25% | 5.4천 |
|---|
| 2026.05.14 | ₩63,504 | ₩64,133 | ₩63,396 | ₩63,530 | +0.04% | 3.5만 |
|---|
| 2026.05.13 | ₩63,396 | ₩63,463 | ₩63,142 | ₩63,262 | -0.21% | 1.3만 |
|---|
| 2026.05.12 | ₩64,817 | ₩64,817 | ₩62,947 | ₩63,463 | -2.09% | 1.4만 |
|---|
| 2026.05.11 | ₩63,825 | ₩64,026 | ₩63,731 | ₩63,932 | +0.17% | 6.8천 |
|---|
| 2026.05.08 | ₩64,160 | ₩64,160 | ₩63,798 | ₩63,865 | -0.46% | 2.4천 |
|---|
| 2026.05.07 | ₩64,220 | ₩64,220 | ₩63,584 | ₩63,624 | -0.93% | 7.4만 |
|---|
| 2026.05.06 | ₩65,112 | ₩65,112 | ₩64,040 | ₩64,468 | -0.99% | 1.4만 |
|---|
| 2026.05.05 | ₩63,423 | ₩64,046 | ₩63,289 | ₩63,504 | +0.13% | 8.2천 |
|---|
| 2026.05.04 | ₩63,611 | ₩63,611 | ₩62,733 | ₩62,777 | -1.31% | 2.2만 |
|---|
| 2026.05.01 | ₩63,906 | ₩63,906 | ₩63,443 | ₩63,443 | -0.72% | 7.9천 |
|---|
| 2026.04.30 | ₩62,834 | ₩63,932 | ₩62,673 | ₩63,611 | +1.24% | 8.4천 |
|---|
| 2026.04.29 | ₩62,673 | ₩62,673 | ₩62,150 | ₩62,247 | -0.68% | 1.6만 |
|---|
| 2026.04.28 | ₩62,793 | ₩62,914 | ₩62,458 | ₩62,619 | -0.28% | 4.6천 |
|---|
| 2026.04.27 | ₩63,115 | ₩63,189 | ₩63,035 | ₩63,128 | +0.02% | 8천 |
|---|
| 2026.04.24 | ₩63,021 | ₩63,316 | ₩63,021 | ₩63,197 | +0.28% | 4.8천 |
|---|
| 2026.04.23 | ₩63,142 | ₩63,504 | ₩62,954 | ₩63,186 | +0.07% | 7.9천 |
|---|
| 2026.04.22 | ₩63,530 | ₩63,530 | ₩63,189 | ₩63,268 | -0.41% | 7.5천 |
|---|
| 2026.04.21 | ₩63,705 | ₩63,892 | ₩63,103 | ₩63,103 | -0.94% | 8.3천 |
|---|
| 2026.04.20 | ₩63,303 | ₩63,745 | ₩63,303 | ₩63,703 | +0.63% | 8.7천 |
|---|
| 2026.04.17 | ₩63,638 | ₩63,892 | ₩63,463 | ₩63,680 | +0.07% | 2.9만 |
|---|
| 2026.04.16 | ₩63,597 | ₩63,597 | ₩62,619 | ₩62,736 | -1.35% | 1.4만 |
|---|
| 2026.04.15 | ₩62,484 | ₩62,566 | ₩62,271 | ₩62,537 | +0.09% | 8.4천 |
|---|
| 2026.04.14 | ₩62,485 | ₩62,740 | ₩62,311 | ₩62,705 | +0.35% | 1.3만 |
|---|
| 2026.04.13 | ₩61,380 | ₩62,391 | ₩61,350 | ₩62,391 | +1.65% | 1.2만 |
|---|
| 2026.04.10 | ₩61,976 | ₩62,016 | ₩61,668 | ₩61,668 | -0.50% | 1만 |
|---|
| 2026.04.09 | ₩61,413 | ₩61,893 | ₩61,413 | ₩61,737 | +0.53% | 9.5천 |
|---|
| 2026.04.08 | ₩61,735 | ₩61,770 | ₩61,520 | ₩61,668 | -0.11% | 7.4천 |
|---|
| 2026.04.07 | ₩59,872 | ₩60,046 | ₩59,537 | ₩60,046 | +0.29% | 9.2천 |
|---|
| 2026.04.06 | ₩60,274 | ₩60,274 | ₩59,731 | ₩59,939 | -0.56% | 1.8만 |
|---|
| 2026.04.02 | ₩59,148 | ₩59,899 | ₩58,941 | ₩59,899 | +1.27% | 1.2만 |
|---|
| 2026.04.01 | ₩59,751 | ₩60,207 | ₩59,617 | ₩59,868 | +0.20% | 6.1천 |
|---|
| 2026.03.31 | ₩58,706 | ₩59,435 | ₩58,666 | ₩59,435 | +1.24% | 1.2만 |
|---|
| 2026.03.30 | ₩58,465 | ₩58,894 | ₩57,728 | ₩57,969 | -0.85% | 3.3만 |
|---|
| 2026.03.27 | ₩59,684 | ₩59,684 | ₩57,989 | ₩58,117 | -2.63% | 9.6천 |
|---|
| 2026.03.26 | ₩58,947 | ₩59,336 | ₩58,532 | ₩58,532 | -0.70% | 5.2천 |
|---|
| 2026.03.25 | ₩59,443 | ₩59,564 | ₩59,282 | ₩59,537 | +0.16% | 6.3천 |
|---|
| 2026.03.24 | ₩58,344 | ₩58,992 | ₩58,344 | ₩58,813 | +0.80% | 6천 |
|---|
| 2026.03.23 | ₩59,189 | ₩59,363 | ₩58,720 | ₩58,720 | -0.79% | 1.1만 |
|---|
| 2026.03.20 | ₩58,961 | ₩58,974 | ₩57,929 | ₩58,009 | -1.61% | 5.8천 |
|---|
| 2026.03.19 | ₩58,800 | ₩59,416 | ₩58,733 | ₩59,323 | +0.89% | 1.8만 |
|---|
| 2026.03.18 | ₩59,823 | ₩59,824 | ₩59,363 | ₩59,376 | -0.75% | 4.3천 |
|---|
| 2026.03.17 | ₩60,073 | ₩60,320 | ₩60,073 | ₩60,207 | +0.22% | 8.2천 |
|---|
| 2026.03.16 | ₩59,684 | ₩59,993 | ₩59,564 | ₩59,818 | +0.22% | 5.3천 |
|---|
| 2026.03.13 | ₩59,658 | ₩59,832 | ₩59,094 | ₩59,162 | -0.83% | 9.2천 |
|---|
| 2026.03.12 | ₩59,853 | ₩59,926 | ₩59,443 | ₩59,550 | -0.51% | 1.2만 |
|---|
| 2026.03.11 | ₩60,140 | ₩60,381 | ₩59,955 | ₩60,207 | +0.11% | 1.1만 |
|---|
| 2026.03.10 | ₩60,850 | ₩61,118 | ₩60,448 | ₩60,489 | -0.59% | 1.5만 |
|---|
| 2026.03.09 | ₩60,046 | ₩60,690 | ₩59,108 | ₩60,690 | +1.07% | 1만 |
|---|
| 2026.03.06 | ₩60,743 | ₩60,743 | ₩59,881 | ₩60,196 | -0.90% | 4.9천 |
|---|
| 2026.03.05 | ₩61,279 | ₩61,384 | ₩60,549 | ₩60,891 | -0.63% | 1만 |
|---|
| 2026.03.04 | ₩61,420 | ₩61,748 | ₩61,420 | ₩61,735 | +0.51% | 2.8천 |
|---|
| 2026.03.03 | ₩61,936 | ₩61,936 | ₩60,140 | ₩61,306 | -1.02% | 1.4만 |
|---|
| 2026.03.02 | ₩62,405 | ₩62,874 | ₩62,405 | ₩62,713 | +0.49% | 4.9천 |
|---|
| 2026.02.27 | ₩62,981 | ₩63,182 | ₩62,927 | ₩63,169 | +0.30% | 9.1천 |
|---|
| 2026.02.26 | ₩63,048 | ₩63,195 | ₩62,666 | ₩63,195 | +0.23% | 8.4천 |
|---|
| 2026.02.25 | ₩63,249 | ₩63,276 | ₩62,834 | ₩63,150 | -0.16% | 1.3만 |
|---|
| 2026.02.24 | ₩62,472 | ₩63,021 | ₩62,472 | ₩62,927 | +0.73% | 1.1만 |
|---|
| 2026.02.23 | ₩62,646 | ₩62,646 | ₩62,217 | ₩62,445 | -0.32% | 8.5천 |
|---|
| 2026.02.20 | ₩62,284 | ₩62,901 | ₩62,284 | ₩62,745 | +0.74% | 5.5천 |
|---|
| 2026.02.19 | ₩62,338 | ₩62,509 | ₩62,264 | ₩62,432 | +0.15% | 8천 |
|---|
| 2026.02.18 | ₩63,068 | ₩63,068 | ₩62,545 | ₩62,666 | -0.64% | 7.7천 |
|---|
| 2026.02.17 | ₩62,204 | ₩62,592 | ₩61,829 | ₩62,592 | +0.62% | 7.4천 |
|---|
| 2026.02.13 | ₩62,097 | ₩62,887 | ₩62,097 | ₩62,619 | +0.84% | 7천 |
|---|
| 2026.02.12 | ₩63,396 | ₩63,396 | ₩62,143 | ₩62,231 | -1.84% | 1.2만 |
|---|
| 2026.02.11 | ₩63,142 | ₩63,254 | ₩62,934 | ₩63,254 | +0.18% | 3.7천 |
|---|
| 2026.02.10 | ₩62,740 | ₩62,954 | ₩62,740 | ₩62,811 | +0.11% | 5.5천 |
|---|
| 2026.02.09 | ₩62,204 | ₩62,646 | ₩62,204 | ₩62,633 | +0.69% | 4.9천 |
|---|
| 2026.02.06 | ₩61,212 | ₩62,036 | ₩61,212 | ₩61,896 | +1.12% | 1.7만 |
|---|
| 2026.02.05 | ₩61,051 | ₩61,118 | ₩60,676 | ₩60,690 | -0.59% | 6.8천 |
|---|
| 2026.02.04 | ₩61,185 | ₩61,532 | ₩60,936 | ₩61,238 | +0.09% | 2만 |
|---|
| 2026.02.03 | ₩60,569 | ₩60,864 | ₩60,274 | ₩60,690 | +0.20% | 5천 |
|---|
| 2026.02.02 | ₩60,462 | ₩60,631 | ₩60,388 | ₩60,487 | +0.04% | 6만 |
|---|
| 2026.01.30 | ₩60,877 | ₩61,185 | ₩60,247 | ₩60,489 | -0.64% | 9.7천 |
|---|
| 2026.01.29 | ₩61,453 | ₩61,614 | ₩60,636 | ₩61,167 | -0.47% | 9.2천 |
|---|
| 2026.01.28 | ₩61,185 | ₩61,239 | ₩60,971 | ₩61,132 | -0.09% | 9.4천 |
|---|
| 2026.01.27 | ₩61,159 | ₩61,346 | ₩60,944 | ₩61,239 | +0.13% | 9.2천 |
|---|
| 2026.01.26 | ₩60,998 | ₩61,038 | ₩60,911 | ₩60,937 | -0.10% | 6.5천 |
|---|
| 2026.01.23 | ₩60,730 | ₩60,730 | ₩60,522 | ₩60,730 | 0.00% | 4천 |
|---|
| 2026.01.22 | ₩60,824 | ₩60,931 | ₩60,647 | ₩60,771 | -0.09% | 7.8천 |
|---|
| 2026.01.21 | ₩59,993 | ₩60,489 | ₩59,926 | ₩60,422 | +0.71% | 1만 |
|---|
| 2026.01.20 | ₩59,658 | ₩60,021 | ₩59,497 | ₩59,617 | -0.07% | 1.5만 |
|---|
| 2026.01.16 | ₩60,254 | ₩60,422 | ₩60,254 | ₩60,408 | +0.26% | 5.3천 |
|---|
| 2026.01.15 | ₩60,288 | ₩60,596 | ₩60,180 | ₩60,408 | +0.20% | 1.5만 |
|---|
| 2026.01.14 | ₩59,711 | ₩60,153 | ₩59,711 | ₩60,153 | +0.74% | 1.4만 |
|---|
| 2026.01.13 | ₩59,952 | ₩59,952 | ₩59,591 | ₩59,778 | -0.29% | 5.2천 |
|---|
| 2026.01.12 | ₩59,537 | ₩59,778 | ₩59,537 | ₩59,778 | +0.41% | 1.3만 |
|---|
| 2026.01.09 | ₩59,309 | ₩59,643 | ₩59,276 | ₩59,617 | +0.52% | 8.7천 |
|---|
| 2026.01.08 | ₩58,827 | ₩59,189 | ₩58,827 | ₩59,189 | +0.62% | 1.1만 |
|---|
| 2026.01.07 | ₩59,631 | ₩59,631 | ₩58,880 | ₩58,974 | -1.10% | 2.6만 |
|---|
| 2026.01.06 | ₩59,104 | ₩59,524 | ₩59,043 | ₩59,470 | +0.62% | 7.2천 |
|---|
| 2026.01.05 | ₩58,465 | ₩59,013 | ₩58,465 | ₩58,934 | +0.80% | 7.4천 |
|---|
| 2026.01.02 | ₩58,023 | ₩58,399 | ₩58,023 | ₩58,381 | +0.62% | 6.4천 |
|---|
| 2025.12.31 | ₩58,056 | ₩58,076 | ₩57,898 | ₩57,898 | -0.27% | 3.6천 |
|---|
| 2025.12.30 | ₩58,371 | ₩58,425 | ₩58,304 | ₩58,306 | -0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩58,303 | ₩58,370 | ₩58,197 | ₩58,286 | -0.03% | 8.4천 |
|---|
| 2025.12.26 | ₩58,425 | ₩58,532 | ₩58,311 | ₩58,532 | +0.18% | 4.2천 |
|---|
| 2025.12.24 | ₩58,210 | ₩58,492 | ₩58,210 | ₩58,365 | +0.26% | 4.6천 |
|---|
| 2025.12.23 | ₩58,050 | ₩58,251 | ₩58,050 | ₩58,219 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩57,983 | ₩58,210 | ₩57,983 | ₩58,083 | +0.17% | 9.9천 |
|---|
| 2025.12.19 | ₩57,795 | ₩57,916 | ₩57,795 | ₩57,862 | +0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩57,674 | ₩57,862 | ₩57,512 | ₩57,605 | -0.12% | 7.1천 |
|---|
| 2025.12.17 | ₩57,420 | ₩57,776 | ₩57,259 | ₩57,366 | -0.09% | 7.6천 |
|---|
| 2025.12.16 | ₩58,237 | ₩58,304 | ₩57,736 | ₩57,916 | -0.55% | 9.9천 |
|---|
| 2025.12.15 | ₩58,438 | ₩58,438 | ₩58,097 | ₩58,217 | -0.38% | 6.4천 |
|---|
| 2025.12.12 | ₩58,626 | ₩58,706 | ₩58,058 | ₩58,157 | -0.80% | 1.6만 |
|---|
| 2025.12.11 | ₩58,170 | ₩58,626 | ₩58,170 | ₩58,579 | +0.70% | 6.7천 |
|---|
| 2025.12.10 | ₩57,393 | ₩58,264 | ₩57,393 | ₩58,154 | +1.33% | 5.7천 |
|---|
| 2025.12.09 | ₩57,648 | ₩57,822 | ₩57,500 | ₩57,500 | -0.26% | 8.7천 |
|---|
| 2025.12.08 | ₩57,859 | ₩57,862 | ₩57,716 | ₩57,782 | -0.13% | 5.5천 |
|---|
| 2025.12.05 | ₩58,251 | ₩58,304 | ₩58,036 | ₩58,036 | -0.37% | 1.5만 |
|---|
| 2025.12.04 | ₩58,076 | ₩58,121 | ₩57,875 | ₩57,951 | -0.22% | 2.8천 |
|---|
| 2025.12.03 | ₩57,692 | ₩57,929 | ₩57,687 | ₩57,924 | +0.40% | 4.7천 |
|---|
| 2025.12.02 | ₩57,594 | ₩57,648 | ₩57,326 | ₩57,473 | -0.21% | 6.1천 |
|---|
| 2025.12.01 | ₩57,487 | ₩57,782 | ₩57,472 | ₩57,472 | -0.03% | 5.7천 |
|---|
| 2025.11.28 | ₩57,557 | ₩57,808 | ₩57,557 | ₩57,728 | +0.30% | 2.2천 |
|---|
| 2025.11.26 | ₩57,299 | ₩57,621 | ₩57,299 | ₩57,567 | +0.47% | 7.8천 |
|---|
| 2025.11.25 | ₩56,415 | ₩57,138 | ₩56,415 | ₩57,086 | +1.19% | 4.8천 |
|---|
| 2025.11.24 | ₩56,214 | ₩56,409 | ₩56,147 | ₩56,409 | +0.35% | 5.7천 |
|---|
| 2025.11.21 | ₩55,490 | ₩56,294 | ₩55,490 | ₩56,174 | +1.23% | 8.3천 |
|---|
| 2025.11.20 | ₩56,482 | ₩56,589 | ₩55,236 | ₩55,289 | -2.11% | 1.5만 |
|---|
| 2025.11.19 | ₩56,200 | ₩56,281 | ₩55,872 | ₩55,999 | -0.36% | 8.3천 |
|---|
| 2025.11.18 | ₩56,160 | ₩56,281 | ₩55,892 | ₩56,119 | -0.07% | 8.2천 |
|---|
| 2025.11.17 | ₩56,897 | ₩56,897 | ₩56,200 | ₩56,298 | -1.05% | 3.6천 |
|---|
| 2025.11.14 | ₩56,817 | ₩57,278 | ₩56,321 | ₩57,041 | +0.39% | 7.1천 |
|---|
| 2025.11.13 | ₩57,755 | ₩57,783 | ₩57,058 | ₩57,098 | -1.14% | 7.2천 |
|---|
| 2025.11.12 | ₩57,902 | ₩58,048 | ₩57,822 | ₩57,834 | -0.12% | 5.5천 |
|---|
| 2025.11.11 | ₩57,575 | ₩57,784 | ₩57,575 | ₩57,689 | +0.20% | 5.3천 |
|---|
| 2025.11.10 | ₩57,420 | ₩57,594 | ₩57,090 | ₩57,487 | +0.12% | 4.9천 |
|---|
| 2025.11.07 | ₩56,576 | ₩57,071 | ₩56,464 | ₩57,071 | +0.88% | 3.9천 |
|---|
| 2025.11.06 | ₩57,045 | ₩57,045 | ₩56,602 | ₩56,723 | -0.56% | 6.1천 |
|---|
| 2025.11.05 | ₩56,656 | ₩57,093 | ₩56,656 | ₩57,031 | +0.66% | 2.4천 |
|---|
| 2025.11.04 | ₩56,616 | ₩56,803 | ₩56,468 | ₩56,495 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩57,018 | ₩57,138 | ₩56,718 | ₩57,138 | +0.21% | 5.1천 |
|---|
| 2025.10.31 | ₩57,118 | ₩57,248 | ₩56,971 | ₩57,192 | +0.13% | 3.3천 |
|---|
| 2025.10.30 | ₩57,205 | ₩57,406 | ₩56,991 | ₩56,991 | -0.37% | 4.7천 |
|---|
| 2025.10.29 | ₩57,661 | ₩57,902 | ₩57,259 | ₩57,299 | -0.63% | 6.9천 |
|---|
| 2025.10.28 | ₩57,875 | ₩58,036 | ₩57,634 | ₩57,778 | -0.17% | 6.2천 |
|---|
| 2025.10.27 | ₩58,224 | ₩58,224 | ₩58,015 | ₩58,117 | -0.18% | 6.3천 |
|---|
| 2025.10.24 | ₩57,889 | ₩58,063 | ₩57,862 | ₩57,862 | -0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩57,607 | ₩57,713 | ₩57,380 | ₩57,644 | +0.06% | 4.3천 |
|---|
| 2025.10.22 | ₩57,540 | ₩57,621 | ₩57,192 | ₩57,294 | -0.43% | 8.7천 |
|---|
| 2025.10.21 | ₩57,810 | ₩57,810 | ₩57,339 | ₩57,339 | -0.81% | 4.8천 |
|---|
| 2025.10.20 | ₩57,192 | ₩57,540 | ₩57,192 | ₩57,506 | +0.55% | 7.2천 |
|---|
| 2025.10.17 | ₩56,736 | ₩57,045 | ₩56,696 | ₩56,988 | +0.44% | 6.2천 |
|---|
| 2025.10.16 | ₩57,112 | ₩57,366 | ₩56,643 | ₩56,852 | -0.46% | 4.3천 |
|---|
| 2025.10.15 | ₩56,870 | ₩57,179 | ₩56,857 | ₩56,869 | -0.00% | 6.3천 |
|---|
| 2025.10.14 | ₩56,093 | ₩56,803 | ₩56,093 | ₩56,679 | +1.04% | 9.8천 |
|---|
| 2025.10.13 | ₩56,281 | ₩56,589 | ₩56,281 | ₩56,589 | +0.55% | 6.8천 |
|---|
| 2025.10.10 | ₩56,941 | ₩56,960 | ₩55,827 | ₩55,827 | -1.96% | 1.3만 |
|---|