시장 데이터를 불러오는 중
전체 종목
Inspire Growth ETF 과거 주가
Inspire Growth ETF · GLRY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inspire Growth ETF · GLRY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,527 | ₩51,674 | ₩51,359 | ₩51,607 | +0.16% | 1.5만 |
| 2026.10.08 | ₩51,151 | ₩51,587 | ₩50,883 | ₩51,111 | -0.08% | 3.2만 |
| 2026.10.07 | ₩51,795 | ₩51,795 | ₩51,178 | ₩51,446 | -0.67% | 1.3만 |
| 2026.10.06 | ₩52,144 | ₩52,546 | ₩52,090 | ₩52,331 | +0.36% | 3.9만 |
| 2026.10.05 | ₩51,875 | ₩52,157 | ₩51,634 | ₩51,835 | -0.08% | 3.1만 |
| 2026.10.02 | ₩51,889 | ₩52,076 | ₩51,828 | ₩51,835 | -0.10% | 1.9만 |
| 2026.10.01 | ₩51,017 | ₩51,540 | ₩50,836 | ₩51,366 | +0.68% | 1.2만 |
| 2026.09.30 | ₩50,776 | ₩51,037 | ₩50,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,843 |
| +0.13% |
| 3.5천 |
| 2026.09.29 | ₩51,164 | ₩51,312 | ₩50,735 | ₩50,950 | -0.42% | 1.1만 |
|---|
| 2026.09.28 | ₩50,883 | ₩50,963 | ₩50,507 | ₩50,861 | -0.04% | 1만 |
|---|
| 2026.09.25 | ₩50,883 | ₩51,097 | ₩50,668 | ₩50,971 | +0.17% | 1.4만 |
|---|
| 2026.09.24 | ₩50,709 | ₩50,930 | ₩50,467 | ₩50,680 | -0.06% | 2.5만 |
|---|
| 2026.09.23 | ₩51,218 | ₩51,232 | ₩50,883 | ₩51,044 | -0.34% | 1.3만 |
|---|
| 2026.09.22 | ₩51,151 | ₩51,446 | ₩50,979 | ₩51,410 | +0.51% | 1.7만 |
|---|
| 2026.09.21 | ₩50,883 | ₩51,232 | ₩50,655 | ₩51,108 | +0.44% | 1.4만 |
|---|
| 2026.09.18 | ₩50,145 | ₩50,475 | ₩50,145 | ₩50,475 | +0.66% | 1.2만 |
|---|
| 2026.09.17 | ₩50,896 | ₩50,896 | ₩50,253 | ₩50,287 | -1.20% | 2.1만 |
|---|
| 2026.09.16 | ₩50,507 | ₩50,615 | ₩49,683 | ₩50,050 | -0.91% | 3만 |
|---|
| 2026.09.15 | ₩50,829 | ₩50,829 | ₩50,078 | ₩50,183 | -1.27% | 1.3만 |
|---|
| 2026.09.14 | ₩51,004 | ₩51,017 | ₩50,640 | ₩50,640 | -0.71% | 1.3만 |
|---|
| 2026.09.11 | ₩51,902 | ₩52,009 | ₩51,701 | ₩51,815 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩51,553 | ₩51,808 | ₩51,299 | ₩51,319 | -0.46% | 7.7천 |
|---|
| 2026.09.09 | ₩52,345 | ₩52,345 | ₩51,902 | ₩51,983 | -0.69% | 1.1만 |
|---|
| 2026.09.08 | ₩52,948 | ₩53,109 | ₩52,743 | ₩52,868 | -0.15% | 1.1만 |
|---|
| 2026.09.04 | ₩52,251 | ₩52,760 | ₩52,251 | ₩52,744 | +0.94% | 6.7천 |
|---|
| 2026.09.03 | ₩52,076 | ₩52,291 | ₩51,595 | ₩52,224 | +0.28% | 1.1만 |
|---|
| 2026.09.02 | ₩52,063 | ₩52,063 | ₩51,582 | ₩51,969 | -0.18% | 9.6천 |
|---|
| 2026.09.01 | ₩51,835 | ₩52,103 | ₩51,701 | ₩52,103 | +0.52% | 1.2만 |
|---|
| 2026.08.31 | ₩52,144 | ₩52,237 | ₩51,969 | ₩52,170 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩53,297 | ₩53,297 | ₩52,204 | ₩52,224 | -2.01% | 9.5천 |
|---|
| 2026.08.27 | ₩53,565 | ₩53,880 | ₩53,089 | ₩53,230 | -0.63% | 4.3만 |
|---|
| 2026.08.26 | ₩53,377 | ₩53,659 | ₩53,351 | ₩53,444 | +0.13% | 1.8만 |
|---|
| 2026.08.25 | ₩53,579 | ₩53,579 | ₩52,935 | ₩53,163 | -0.78% | 2만 |
|---|
| 2026.08.24 | ₩53,257 | ₩53,257 | ₩53,014 | ₩53,109 | -0.28% | 1.1만 |
|---|
| 2026.08.21 | ₩53,646 | ₩53,807 | ₩53,330 | ₩53,552 | -0.17% | 1.5만 |
|---|
| 2026.08.20 | ₩53,485 | ₩53,807 | ₩53,163 | ₩53,270 | -0.40% | 1.1만 |
|---|
| 2026.08.19 | ₩54,920 | ₩54,920 | ₩53,726 | ₩53,758 | -2.11% | 2.1만 |
|---|
| 2026.08.18 | ₩55,349 | ₩55,349 | ₩54,450 | ₩54,558 | -1.43% | 1.2만 |
|---|
| 2026.08.17 | ₩55,657 | ₩56,060 | ₩55,657 | ₩56,006 | +0.63% | 8천 |
|---|
| 2026.08.14 | ₩55,402 | ₩55,550 | ₩55,295 | ₩55,550 | +0.27% | 1.2만 |
|---|
| 2026.08.13 | ₩55,818 | ₩55,912 | ₩55,322 | ₩55,362 | -0.82% | 1.4만 |
|---|
| 2026.08.12 | ₩55,805 | ₩55,919 | ₩55,547 | ₩55,657 | -0.26% | 1.2만 |
|---|
| 2026.08.11 | ₩55,590 | ₩56,274 | ₩55,161 | ₩55,172 | -0.75% | 1.5만 |
|---|
| 2026.08.10 | ₩55,778 | ₩55,778 | ₩55,268 | ₩55,272 | -0.91% | 1.7만 |
|---|
| 2026.08.07 | ₩55,832 | ₩55,832 | ₩55,224 | ₩55,581 | -0.45% | 1.6만 |
|---|
| 2026.08.06 | ₩55,510 | ₩55,765 | ₩55,215 | ₩55,215 | -0.53% | 2.7만 |
|---|
| 2026.08.05 | ₩56,583 | ₩56,744 | ₩56,019 | ₩56,019 | -1.00% | 1.3만 |
|---|
| 2026.08.04 | ₩56,355 | ₩56,663 | ₩55,972 | ₩56,368 | +0.02% | 8.3천 |
|---|
| 2026.08.03 | ₩55,054 | ₩55,805 | ₩54,570 | ₩55,669 | +1.12% | 2.4만 |
|---|
| 2026.07.31 | ₩55,778 | ₩55,778 | ₩55,034 | ₩55,333 | -0.80% | 1만 |
|---|
| 2026.07.30 | ₩54,169 | ₩55,000 | ₩54,169 | ₩54,987 | +1.51% | 1.1만 |
|---|
| 2026.07.29 | ₩54,263 | ₩54,504 | ₩52,868 | ₩52,881 | -2.55% | 4만 |
|---|
| 2026.07.28 | ₩54,786 | ₩54,786 | ₩53,860 | ₩54,405 | -0.70% | 8천 |
|---|
| 2026.07.27 | ₩55,858 | ₩55,858 | ₩54,692 | ₩55,255 | -1.08% | 1.8만 |
|---|
| 2026.07.24 | ₩56,127 | ₩56,127 | ₩55,228 | ₩55,419 | -1.26% | 8.9천 |
|---|
| 2026.07.23 | ₩55,778 | ₩56,368 | ₩55,778 | ₩56,053 | +0.49% | 1.3만 |
|---|
| 2026.07.22 | ₩55,429 | ₩56,127 | ₩55,429 | ₩56,019 | +1.06% | 2만 |
|---|
| 2026.07.21 | ₩55,496 | ₩55,979 | ₩55,429 | ₩55,821 | +0.58% | 1.1만 |
|---|
| 2026.07.20 | ₩55,309 | ₩55,470 | ₩54,638 | ₩54,638 | -1.21% | 1.8만 |
|---|
| 2026.07.17 | ₩54,209 | ₩55,242 | ₩53,190 | ₩54,906 | +1.29% | 9.2천 |
|---|
| 2026.07.16 | ₩55,215 | ₩55,818 | ₩54,846 | ₩55,107 | -0.19% | 3.4만 |
|---|
| 2026.07.15 | ₩56,529 | ₩56,529 | ₩55,168 | ₩55,791 | -1.30% | 2.6만 |
|---|
| 2026.07.14 | ₩56,274 | ₩56,408 | ₩56,066 | ₩56,402 | +0.23% | 1.9만 |
|---|
| 2026.07.13 | ₩56,086 | ₩56,113 | ₩55,362 | ₩55,523 | -1.00% | 1.2만 |
|---|
| 2026.07.10 | ₩56,489 | ₩56,730 | ₩56,133 | ₩56,610 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩56,770 | ₩57,133 | ₩56,665 | ₩56,730 | -0.07% | 2.5만 |
|---|
| 2026.07.08 | ₩55,295 | ₩55,832 | ₩55,040 | ₩55,765 | +0.85% | 7.8천 |
|---|
| 2026.07.07 | ₩55,993 | ₩56,180 | ₩55,040 | ₩55,577 | -0.74% | 3.2만 |
|---|
| 2026.07.06 | ₩56,314 | ₩57,240 | ₩56,314 | ₩56,650 | +0.60% | 4.6만 |
|---|
| 2026.07.02 | ₩57,656 | ₩57,656 | ₩55,268 | ₩55,885 | -3.07% | 1.6만 |
|---|
| 2026.07.01 | ₩57,870 | ₩57,933 | ₩57,226 | ₩57,374 | -0.86% | 6.8만 |
|---|
| 2026.06.30 | ₩57,441 | ₩58,729 | ₩57,441 | ₩58,594 | +2.01% | 2만 |
|---|
| 2026.06.29 | ₩56,690 | ₩57,394 | ₩56,690 | ₩57,334 | +1.14% | 1.9만 |
|---|
| 2026.06.26 | ₩56,355 | ₩56,449 | ₩55,939 | ₩56,301 | -0.10% | 2.2만 |
|---|
| 2026.06.25 | ₩57,374 | ₩57,374 | ₩56,449 | ₩57,133 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩56,797 | ₩56,864 | ₩56,234 | ₩56,610 | -0.33% | 1.4만 |
|---|
| 2026.06.23 | ₩56,462 | ₩57,320 | ₩56,314 | ₩56,569 | +0.19% | 1.7만 |
|---|
| 2026.06.22 | ₩58,125 | ₩58,125 | ₩57,615 | ₩58,045 | -0.14% | 1.4만 |
|---|
| 2026.06.18 | ₩57,602 | ₩57,817 | ₩57,481 | ₩57,763 | +0.28% | 1.3만 |
|---|
| 2026.06.17 | ₩56,985 | ₩57,394 | ₩56,542 | ₩56,542 | -0.78% | 1.1만 |
|---|
| 2026.06.16 | ₩57,562 | ₩57,602 | ₩56,516 | ₩56,516 | -1.82% | 1.4만 |
|---|
| 2026.06.15 | ₩58,058 | ₩58,058 | ₩57,387 | ₩57,500 | -0.96% | 2.2만 |
|---|
| 2026.06.12 | ₩56,784 | ₩57,249 | ₩56,569 | ₩57,059 | +0.48% | 7.8만 |
|---|
| 2026.06.11 | ₩55,027 | ₩56,529 | ₩55,027 | ₩56,529 | +2.73% | 3.2만 |
|---|
| 2026.06.10 | ₩54,759 | ₩55,778 | ₩54,464 | ₩54,477 | -0.51% | 1.3만 |
|---|
| 2026.06.09 | ₩55,429 | ₩56,046 | ₩53,297 | ₩54,987 | -0.80% | 8.9만 |
|---|
| 2026.06.08 | ₩55,000 | ₩55,242 | ₩54,732 | ₩54,759 | -0.44% | 1.3만 |
|---|
| 2026.06.05 | ₩55,362 | ₩55,369 | ₩54,343 | ₩54,445 | -1.66% | 1.2만 |
|---|
| 2026.06.04 | ₩55,510 | ₩56,140 | ₩55,510 | ₩56,009 | +0.90% | 3.8만 |
|---|
| 2026.06.03 | ₩55,858 | ₩56,415 | ₩55,523 | ₩56,167 | +0.55% | 14만 |
|---|
| 2026.06.02 | ₩55,335 | ₩55,966 | ₩55,228 | ₩55,966 | +1.14% | 1.4만 |
|---|
| 2026.06.01 | ₩55,215 | ₩55,322 | ₩54,685 | ₩55,027 | -0.34% | 1.6만 |
|---|
| 2026.05.29 | ₩56,113 | ₩56,194 | ₩55,429 | ₩55,604 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩55,791 | ₩56,357 | ₩55,483 | ₩56,073 | +0.50% | 1.1만 |
|---|
| 2026.05.27 | ₩56,368 | ₩57,119 | ₩55,845 | ₩55,845 | -0.93% | 1.8만 |
|---|
| 2026.05.26 | ₩55,644 | ₩56,382 | ₩55,644 | ₩56,140 | +0.89% | 1.6만 |
|---|
| 2026.05.22 | ₩54,611 | ₩54,906 | ₩54,410 | ₩54,724 | +0.21% | 1.5만 |
|---|
| 2026.05.21 | ₩54,021 | ₩54,343 | ₩53,941 | ₩54,330 | +0.57% | 8.6천 |
|---|
| 2026.05.20 | ₩53,646 | ₩54,544 | ₩53,592 | ₩54,397 | +1.40% | 2.2만 |
|---|
| 2026.05.19 | ₩53,351 | ₩53,587 | ₩52,915 | ₩53,243 | -0.20% | 1.2만 |
|---|
| 2026.05.18 | ₩54,330 | ₩54,330 | ₩53,558 | ₩53,780 | -1.01% | 1.1만 |
|---|
| 2026.05.15 | ₩54,705 | ₩54,866 | ₩54,115 | ₩54,115 | -1.08% | 1.6만 |
|---|
| 2026.05.14 | ₩55,174 | ₩55,550 | ₩55,174 | ₩55,496 | +0.58% | 4.5만 |
|---|
| 2026.05.13 | ₩55,228 | ₩55,228 | ₩54,571 | ₩55,054 | -0.32% | 1.8만 |
|---|
| 2026.05.12 | ₩55,148 | ₩55,201 | ₩54,383 | ₩55,197 | +0.09% | 1.8만 |
|---|
| 2026.05.11 | ₩55,067 | ₩55,617 | ₩54,947 | ₩55,443 | +0.68% | 1.9만 |
|---|
| 2026.05.08 | ₩55,604 | ₩55,604 | ₩55,094 | ₩55,174 | -0.77% | 2.4만 |
|---|
| 2026.05.07 | ₩55,926 | ₩55,926 | ₩54,879 | ₩55,040 | -1.58% | 4.1만 |
|---|
| 2026.05.06 | ₩55,979 | ₩55,979 | ₩55,429 | ₩55,966 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩55,590 | ₩55,604 | ₩55,268 | ₩55,389 | -0.36% | 1.7만 |
|---|
| 2026.05.04 | ₩55,014 | ₩55,335 | ₩54,584 | ₩54,933 | -0.15% | 2만 |
|---|
| 2026.05.01 | ₩55,376 | ₩55,376 | ₩55,027 | ₩55,067 | -0.56% | 1.5만 |
|---|
| 2026.04.30 | ₩54,504 | ₩55,402 | ₩54,504 | ₩55,349 | +1.55% | 2.8만 |
|---|
| 2026.04.29 | ₩55,335 | ₩55,335 | ₩54,464 | ₩54,598 | -1.33% | 4.8만 |
|---|
| 2026.04.28 | ₩55,537 | ₩55,537 | ₩54,755 | ₩54,920 | -1.11% | 1.5만 |
|---|
| 2026.04.27 | ₩56,100 | ₩56,127 | ₩55,644 | ₩56,127 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩55,993 | ₩56,194 | ₩55,724 | ₩56,127 | +0.24% | 11.3만 |
|---|
| 2026.04.23 | ₩55,778 | ₩56,033 | ₩55,174 | ₩55,724 | -0.10% | 3.6만 |
|---|
| 2026.04.22 | ₩55,738 | ₩55,738 | ₩55,309 | ₩55,617 | -0.22% | 8.7천 |
|---|
| 2026.04.21 | ₩55,523 | ₩55,711 | ₩55,059 | ₩55,193 | -0.59% | 3만 |
|---|
| 2026.04.20 | ₩55,309 | ₩55,335 | ₩55,094 | ₩55,335 | +0.05% | 1.5만 |
|---|
| 2026.04.17 | ₩54,906 | ₩55,550 | ₩54,906 | ₩55,349 | +0.81% | 1.8만 |
|---|
| 2026.04.16 | ₩54,504 | ₩54,544 | ₩54,061 | ₩54,303 | -0.37% | 2만 |
|---|
| 2026.04.15 | ₩54,558 | ₩54,558 | ₩53,981 | ₩54,383 | -0.32% | 1.6만 |
|---|
| 2026.04.14 | ₩54,356 | ₩54,772 | ₩54,263 | ₩54,584 | +0.42% | 1.8만 |
|---|
| 2026.04.13 | ₩53,243 | ₩54,222 | ₩53,243 | ₩54,142 | +1.69% | 1.5만 |
|---|
| 2026.04.10 | ₩53,418 | ₩53,713 | ₩53,310 | ₩53,458 | +0.08% | 1.3만 |
|---|
| 2026.04.09 | ₩52,962 | ₩53,518 | ₩52,921 | ₩53,203 | +0.46% | 1.8만 |
|---|
| 2026.04.08 | ₩52,814 | ₩53,163 | ₩52,546 | ₩53,069 | +0.48% | 2.4만 |
|---|
| 2026.04.07 | ₩50,668 | ₩51,151 | ₩50,615 | ₩50,963 | +0.58% | 2.1만 |
|---|
| 2026.04.06 | ₩50,440 | ₩50,749 | ₩50,266 | ₩50,735 | +0.58% | 1.8만 |
|---|
| 2026.04.02 | ₩49,354 | ₩50,548 | ₩49,327 | ₩50,306 | +1.93% | 1.2만 |
|---|
| 2026.04.01 | ₩50,199 | ₩50,722 | ₩50,145 | ₩50,145 | -0.11% | 7.5만 |
|---|
| 2026.03.31 | ₩48,576 | ₩49,803 | ₩48,576 | ₩49,770 | +2.46% | 3.6만 |
|---|
| 2026.03.30 | ₩49,636 | ₩49,636 | ₩47,770 | ₩47,946 | -3.40% | 2.2만 |
|---|
| 2026.03.27 | ₩49,019 | ₩49,341 | ₩48,757 | ₩48,898 | -0.25% | 2.1만 |
|---|
| 2026.03.26 | ₩50,320 | ₩50,454 | ₩49,260 | ₩49,300 | -2.03% | 2.5만 |
|---|
| 2026.03.25 | ₩51,232 | ₩51,232 | ₩50,829 | ₩50,963 | -0.52% | 1만 |
|---|
| 2026.03.24 | ₩49,770 | ₩50,608 | ₩49,622 | ₩50,413 | +1.29% | 1.9만 |
|---|
| 2026.03.23 | ₩50,306 | ₩50,977 | ₩50,132 | ₩50,132 | -0.35% | 1.6만 |
|---|
| 2026.03.20 | ₩50,454 | ₩50,494 | ₩49,099 | ₩49,649 | -1.59% | 2.4만 |
|---|
| 2026.03.19 | ₩49,850 | ₩51,124 | ₩49,810 | ₩50,762 | +1.83% | 2.5만 |
|---|
| 2026.03.18 | ₩50,735 | ₩51,057 | ₩50,548 | ₩50,548 | -0.37% | 1.1만 |
|---|
| 2026.03.17 | ₩51,030 | ₩51,164 | ₩50,749 | ₩50,910 | -0.24% | 1.6만 |
|---|
| 2026.03.16 | ₩50,843 | ₩51,004 | ₩50,655 | ₩50,749 | -0.18% | 1.7만 |
|---|
| 2026.03.13 | ₩50,896 | ₩51,111 | ₩50,153 | ₩50,226 | -1.32% | 1.2만 |
|---|
| 2026.03.12 | ₩50,641 | ₩50,869 | ₩50,333 | ₩50,494 | -0.29% | 1.9만 |
|---|
| 2026.03.11 | ₩51,352 | ₩51,392 | ₩50,990 | ₩51,164 | -0.37% | 1.7만 |
|---|
| 2026.03.10 | ₩51,446 | ₩52,130 | ₩51,406 | ₩51,419 | -0.05% | 1.3만 |
|---|
| 2026.03.09 | ₩49,890 | ₩51,567 | ₩49,864 | ₩51,567 | +3.36% | 2.3만 |
|---|
| 2026.03.06 | ₩50,574 | ₩51,071 | ₩50,373 | ₩50,481 | -0.19% | 1.9만 |
|---|
| 2026.03.05 | ₩51,902 | ₩52,224 | ₩50,910 | ₩51,421 | -0.93% | 2.2만 |
|---|
| 2026.03.04 | ₩51,929 | ₩52,266 | ₩51,701 | ₩52,219 | +0.56% | 2.4만 |
|---|
| 2026.03.03 | ₩51,835 | ₩51,902 | ₩50,802 | ₩51,661 | -0.34% | 5.3만 |
|---|
| 2026.03.02 | ₩52,103 | ₩53,149 | ₩52,103 | ₩53,149 | +2.01% | 1.7만 |
|---|
| 2026.02.27 | ₩52,626 | ₩52,841 | ₩52,526 | ₩52,841 | +0.41% | 1.2만 |
|---|
| 2026.02.26 | ₩53,739 | ₩53,874 | ₩52,278 | ₩53,874 | +0.25% | 1.6만 |
|---|
| 2026.02.25 | ₩53,699 | ₩54,008 | ₩53,444 | ₩53,847 | +0.27% | 1.7만 |
|---|
| 2026.02.24 | ₩52,586 | ₩53,351 | ₩52,103 | ₩53,283 | +1.33% | 3.1만 |
|---|
| 2026.02.23 | ₩53,029 | ₩53,123 | ₩52,372 | ₩52,546 | -0.91% | 1.7만 |
|---|
| 2026.02.20 | ₩52,707 | ₩53,565 | ₩52,707 | ₩53,337 | +1.20% | 2.3만 |
|---|
| 2026.02.19 | ₩52,264 | ₩52,881 | ₩52,264 | ₩52,828 | +1.08% | 1.6만 |
|---|
| 2026.02.18 | ₩52,519 | ₩53,029 | ₩52,385 | ₩52,559 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩52,211 | ₩52,586 | ₩51,966 | ₩52,412 | +0.39% | 3.9만 |
|---|
| 2026.02.13 | ₩51,714 | ₩52,506 | ₩51,620 | ₩52,425 | +1.37% | 2.5만 |
|---|
| 2026.02.12 | ₩52,586 | ₩53,042 | ₩51,674 | ₩51,674 | -1.73% | 2.1만 |
|---|
| 2026.02.11 | ₩52,117 | ₩52,532 | ₩51,716 | ₩52,506 | +0.75% | 1.4만 |
|---|
| 2026.02.10 | ₩51,996 | ₩51,996 | ₩51,594 | ₩51,714 | -0.54% | 3만 |
|---|
| 2026.02.09 | ₩51,513 | ₩52,157 | ₩51,513 | ₩51,916 | +0.78% | 2.3만 |
|---|
| 2026.02.06 | ₩50,132 | ₩51,472 | ₩50,132 | ₩51,299 | +2.33% | 1.6만 |
|---|
| 2026.02.05 | ₩49,032 | ₩49,609 | ₩48,848 | ₩49,072 | +0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩50,481 | ₩50,481 | ₩48,616 | ₩49,099 | -2.74% | 2.6만 |
|---|
| 2026.02.03 | ₩50,749 | ₩50,749 | ₩49,890 | ₩50,735 | -0.03% | 3.8만 |
|---|
| 2026.02.02 | ₩50,051 | ₩50,615 | ₩50,051 | ₩50,615 | +1.13% | 3.1만 |
|---|
| 2026.01.30 | ₩51,071 | ₩51,232 | ₩49,987 | ₩50,172 | -1.76% | 1.7만 |
|---|
| 2026.01.29 | ₩51,647 | ₩51,996 | ₩51,004 | ₩51,996 | +0.68% | 3.4만 |
|---|
| 2026.01.28 | ₩51,258 | ₩51,406 | ₩51,077 | ₩51,406 | +0.29% | 1.2만 |
|---|
| 2026.01.27 | ₩51,044 | ₩51,446 | ₩51,044 | ₩51,433 | +0.76% | 3.7만 |
|---|
| 2026.01.26 | ₩50,561 | ₩51,205 | ₩50,561 | ₩50,829 | +0.53% | 2만 |
|---|
| 2026.01.23 | ₩50,802 | ₩50,802 | ₩50,320 | ₩50,561 | -0.48% | 1.6만 |
|---|
| 2026.01.22 | ₩51,647 | ₩51,752 | ₩50,789 | ₩50,896 | -1.45% | 2.3만 |
|---|
| 2026.01.21 | ₩51,124 | ₩51,548 | ₩50,768 | ₩51,339 | +0.42% | 3.3만 |
|---|
| 2026.01.20 | ₩50,588 | ₩51,191 | ₩50,588 | ₩50,802 | +0.42% | 1.8만 |
|---|
| 2026.01.16 | ₩51,567 | ₩51,647 | ₩51,124 | ₩51,419 | -0.29% | 3만 |
|---|
| 2026.01.15 | ₩51,057 | ₩51,674 | ₩51,057 | ₩51,446 | +0.76% | 2.1만 |
|---|
| 2026.01.14 | ₩50,641 | ₩50,641 | ₩49,881 | ₩50,387 | -0.50% | 1.9만 |
|---|
| 2026.01.13 | ₩50,615 | ₩50,789 | ₩50,507 | ₩50,776 | +0.32% | 1.4만 |
|---|
| 2026.01.12 | ₩49,636 | ₩50,588 | ₩49,636 | ₩50,588 | +1.92% | 2만 |
|---|
| 2026.01.09 | ₩49,273 | ₩50,065 | ₩49,273 | ₩49,904 | +1.28% | 1.2만 |
|---|
| 2026.01.08 | ₩49,126 | ₩49,159 | ₩48,771 | ₩49,059 | -0.14% | 9.7만 |
|---|
| 2026.01.07 | ₩49,528 | ₩49,535 | ₩49,176 | ₩49,308 | -0.44% | 10.1만 |
|---|
| 2026.01.06 | ₩49,300 | ₩49,728 | ₩49,113 | ₩49,689 | +0.79% | 9.7만 |
|---|
| 2026.01.05 | ₩48,952 | ₩49,501 | ₩48,952 | ₩49,434 | +0.99% | 2.7만 |
|---|
| 2026.01.02 | ₩48,335 | ₩48,750 | ₩48,281 | ₩48,750 | +0.86% | 2만 |
|---|
| 2025.12.31 | ₩48,750 | ₩48,750 | ₩47,965 | ₩48,040 | -1.46% | 1.3만 |
|---|
| 2025.12.30 | ₩49,032 | ₩49,032 | ₩48,683 | ₩48,697 | -0.68% | 2.4만 |
|---|
| 2025.12.29 | ₩49,247 | ₩49,247 | ₩48,918 | ₩49,044 | -0.41% | 7.5천 |
|---|
| 2025.12.26 | ₩49,448 | ₩49,448 | ₩49,220 | ₩49,283 | -0.33% | 4.7천 |
|---|
| 2025.12.24 | ₩49,314 | ₩49,475 | ₩49,273 | ₩49,461 | +0.30% | 1.9만 |
|---|
| 2025.12.23 | ₩49,220 | ₩49,354 | ₩49,113 | ₩49,314 | +0.19% | 1.8만 |
|---|
| 2025.12.22 | ₩49,220 | ₩49,354 | ₩49,066 | ₩49,341 | +0.25% | 1.8만 |
|---|
| 2025.12.19 | ₩48,308 | ₩48,898 | ₩48,308 | ₩48,898 | +1.22% | 9.2천 |
|---|
| 2025.12.18 | ₩48,160 | ₩48,341 | ₩47,999 | ₩48,147 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩48,429 | ₩48,429 | ₩47,555 | ₩47,637 | -1.63% | 1.5만 |
|---|
| 2025.12.16 | ₩48,455 | ₩48,557 | ₩47,999 | ₩48,375 | -0.17% | 1.6만 |
|---|
| 2025.12.15 | ₩48,858 | ₩48,858 | ₩48,268 | ₩48,327 | -1.09% | 3만 |
|---|
| 2025.12.12 | ₩49,864 | ₩49,864 | ₩48,348 | ₩48,536 | -2.66% | 2만 |
|---|
| 2025.12.11 | ₩49,381 | ₩49,998 | ₩49,166 | ₩49,984 | +1.22% | 2.1만 |
|---|
| 2025.12.10 | ₩49,180 | ₩49,756 | ₩49,176 | ₩49,569 | +0.79% | 1.7만 |
|---|
| 2025.12.09 | ₩49,032 | ₩49,396 | ₩49,032 | ₩49,300 | +0.55% | 2.1만 |
|---|
| 2025.12.08 | ₩49,273 | ₩49,461 | ₩49,064 | ₩49,113 | -0.33% | 1.3만 |
|---|
| 2025.12.05 | ₩49,193 | ₩49,220 | ₩48,871 | ₩49,045 | -0.30% | 2.9만 |
|---|
| 2025.12.04 | ₩48,670 | ₩49,280 | ₩48,670 | ₩49,139 | +0.96% | 1.6만 |
|---|
| 2025.12.03 | ₩48,496 | ₩48,724 | ₩48,241 | ₩48,616 | +0.25% | 2.2만 |
|---|
| 2025.12.02 | ₩48,764 | ₩48,978 | ₩48,590 | ₩48,590 | -0.36% | 1.6만 |
|---|
| 2025.12.01 | ₩48,455 | ₩48,771 | ₩48,268 | ₩48,490 | +0.07% | 6.9만 |
|---|
| 2025.11.28 | ₩49,059 | ₩49,059 | ₩48,834 | ₩48,956 | -0.21% | 4.6만 |
|---|
| 2025.11.26 | ₩48,469 | ₩49,113 | ₩48,469 | ₩48,858 | +0.80% | 3만 |
|---|
| 2025.11.25 | ₩47,731 | ₩48,415 | ₩47,396 | ₩48,348 | +1.29% | 2.2만 |
|---|
| 2025.11.24 | ₩47,061 | ₩47,758 | ₩47,061 | ₩47,692 | +1.34% | 1.7만 |
|---|
| 2025.11.21 | ₩46,685 | ₩47,034 | ₩46,108 | ₩46,886 | +0.43% | 5.2만 |
|---|
| 2025.11.20 | ₩48,201 | ₩48,384 | ₩46,457 | ₩46,464 | -3.60% | 5.1만 |
|---|
| 2025.11.19 | ₩47,114 | ₩47,678 | ₩47,114 | ₩47,503 | +0.83% | 1.4만 |
|---|
| 2025.11.18 | ₩46,739 | ₩47,289 | ₩46,629 | ₩47,101 | +0.77% | 1.3만 |
|---|
| 2025.11.17 | ₩47,637 | ₩47,771 | ₩46,786 | ₩47,007 | -1.32% | 2.3만 |
|---|
| 2025.11.14 | ₩46,980 | ₩48,174 | ₩46,913 | ₩47,678 | +1.48% | 2.8만 |
|---|
| 2025.11.13 | ₩48,603 | ₩48,603 | ₩47,651 | ₩47,678 | -1.90% | 3.3만 |
|---|
| 2025.11.12 | ₩48,952 | ₩49,113 | ₩48,800 | ₩48,878 | -0.15% | 3.3만 |
|---|
| 2025.11.11 | ₩49,113 | ₩49,113 | ₩48,596 | ₩48,729 | -0.78% | 13.2만 |
|---|
| 2025.11.10 | ₩49,314 | ₩49,341 | ₩48,897 | ₩49,247 | -0.14% | 6.8만 |
|---|
| 2025.11.07 | ₩48,388 | ₩48,777 | ₩47,812 | ₩48,777 | +0.80% | 23.3만 |
|---|
| 2025.11.06 | ₩49,180 | ₩49,180 | ₩48,616 | ₩48,670 | -1.04% | 2.8만 |
|---|
| 2025.11.05 | ₩48,455 | ₩49,461 | ₩48,455 | ₩49,153 | +1.44% | 2.3만 |
|---|
| 2025.11.04 | ₩48,885 | ₩49,059 | ₩48,643 | ₩48,643 | -0.49% | 12.1만 |
|---|
| 2025.11.03 | ₩49,461 | ₩49,598 | ₩48,952 | ₩49,548 | +0.18% | 1.9만 |
|---|
| 2025.10.31 | ₩49,488 | ₩49,528 | ₩48,911 | ₩49,330 | -0.32% | 2.6만 |
|---|
| 2025.10.30 | ₩50,400 | ₩50,427 | ₩49,515 | ₩49,515 | -1.76% | 2.4만 |
|---|
| 2025.10.29 | ₩49,984 | ₩50,923 | ₩49,984 | ₩50,628 | +1.29% | 5.5만 |
|---|
| 2025.10.28 | ₩51,017 | ₩51,017 | ₩50,427 | ₩50,440 | -1.13% | 1.4만 |
|---|
| 2025.10.27 | ₩50,789 | ₩50,977 | ₩50,733 | ₩50,977 | +0.37% | 2.7만 |
|---|
| 2025.10.24 | ₩50,413 | ₩50,561 | ₩50,346 | ₩50,346 | -0.13% | 2.2만 |
|---|
| 2025.10.23 | ₩49,206 | ₩49,917 | ₩49,193 | ₩49,890 | +1.39% | 2.7만 |
|---|
| 2025.10.22 | ₩49,743 | ₩49,756 | ₩48,891 | ₩49,059 | -1.38% | 2.4만 |
|---|
| 2025.10.21 | ₩49,622 | ₩49,793 | ₩49,421 | ₩49,599 | -0.05% | 1.8만 |
|---|
| 2025.10.20 | ₩49,756 | ₩49,885 | ₩49,508 | ₩49,743 | -0.03% | 3.2만 |
|---|
| 2025.10.17 | ₩49,408 | ₩49,622 | ₩49,013 | ₩49,485 | +0.16% | 4.8만 |
|---|
| 2025.10.16 | ₩49,944 | ₩49,955 | ₩49,193 | ₩49,555 | -0.78% | 4.8만 |
|---|
| 2025.10.15 | ₩49,984 | ₩50,204 | ₩49,381 | ₩49,729 | -0.51% | 1.8만 |
|---|
| 2025.10.14 | ₩48,710 | ₩49,709 | ₩48,683 | ₩49,383 | +1.38% | 1.1만 |
|---|
| 2025.10.13 | ₩48,952 | ₩49,595 | ₩48,860 | ₩49,212 | +0.53% | 6.5천 |
|---|
| 2025.10.10 | ₩49,448 | ₩49,569 | ₩48,064 | ₩48,064 | -2.80% | 9.6천 |
|---|