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 | ₩51,524 | ₩51,671 | ₩51,356 | ₩51,604 | +0.16% | 1.5만 |
| 2026.10.08 | ₩51,148 | ₩51,584 | ₩50,880 | ₩51,108 | -0.08% | 3.2만 |
| 2026.10.07 | ₩51,792 | ₩51,792 | ₩51,175 | ₩51,443 | -0.67% | 1.3만 |
| 2026.10.06 | ₩52,141 | ₩52,543 | ₩52,087 | ₩52,329 | +0.36% | 3.9만 |
| 2026.10.05 | ₩51,873 | ₩52,154 | ₩51,631 | ₩51,832 | -0.08% | 3.1만 |
| 2026.10.02 | ₩51,886 | ₩52,074 | ₩51,826 | ₩51,832 | -0.10% | 1.9만 |
| 2026.10.01 | ₩51,014 | ₩51,537 | ₩50,833 | ₩51,363 | +0.68% | 1.2만 |
| 2026.09.30 | ₩50,773 | ₩51,034 | ₩50,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,840 |
| +0.13% |
| 3.5천 |
| 2026.09.29 | ₩51,162 | ₩51,309 | ₩50,733 | ₩50,947 | -0.42% | 1.1만 |
|---|
| 2026.09.28 | ₩50,880 | ₩50,961 | ₩50,505 | ₩50,859 | -0.04% | 1만 |
|---|
| 2026.09.25 | ₩50,880 | ₩51,095 | ₩50,666 | ₩50,969 | +0.17% | 1.4만 |
|---|
| 2026.09.24 | ₩50,706 | ₩50,927 | ₩50,464 | ₩50,678 | -0.06% | 2.5만 |
|---|
| 2026.09.23 | ₩51,215 | ₩51,229 | ₩50,880 | ₩51,041 | -0.34% | 1.3만 |
|---|
| 2026.09.22 | ₩51,148 | ₩51,443 | ₩50,977 | ₩51,407 | +0.51% | 1.7만 |
|---|
| 2026.09.21 | ₩50,880 | ₩51,229 | ₩50,652 | ₩51,105 | +0.44% | 1.4만 |
|---|
| 2026.09.18 | ₩50,143 | ₩50,473 | ₩50,143 | ₩50,473 | +0.66% | 1.2만 |
|---|
| 2026.09.17 | ₩50,894 | ₩50,894 | ₩50,250 | ₩50,285 | -1.20% | 2.1만 |
|---|
| 2026.09.16 | ₩50,505 | ₩50,612 | ₩49,680 | ₩50,047 | -0.91% | 3만 |
|---|
| 2026.09.15 | ₩50,827 | ₩50,827 | ₩50,076 | ₩50,180 | -1.27% | 1.3만 |
|---|
| 2026.09.14 | ₩51,001 | ₩51,014 | ₩50,637 | ₩50,637 | -0.71% | 1.3만 |
|---|
| 2026.09.11 | ₩51,899 | ₩52,007 | ₩51,698 | ₩51,812 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩51,551 | ₩51,806 | ₩51,296 | ₩51,316 | -0.46% | 7.7천 |
|---|
| 2026.09.09 | ₩52,342 | ₩52,342 | ₩51,899 | ₩51,980 | -0.69% | 1.1만 |
|---|
| 2026.09.08 | ₩52,945 | ₩53,106 | ₩52,740 | ₩52,865 | -0.15% | 1.1만 |
|---|
| 2026.09.04 | ₩52,248 | ₩52,758 | ₩52,248 | ₩52,742 | +0.94% | 6.7천 |
|---|
| 2026.09.03 | ₩52,074 | ₩52,288 | ₩51,592 | ₩52,221 | +0.28% | 1.1만 |
|---|
| 2026.09.02 | ₩52,060 | ₩52,060 | ₩51,579 | ₩51,966 | -0.18% | 9.6천 |
|---|
| 2026.09.01 | ₩51,832 | ₩52,101 | ₩51,698 | ₩52,101 | +0.52% | 1.2만 |
|---|
| 2026.08.31 | ₩52,141 | ₩52,235 | ₩51,966 | ₩52,168 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩53,294 | ₩53,294 | ₩52,201 | ₩52,221 | -2.01% | 9.5천 |
|---|
| 2026.08.27 | ₩53,562 | ₩53,877 | ₩53,086 | ₩53,227 | -0.63% | 4.3만 |
|---|
| 2026.08.26 | ₩53,375 | ₩53,656 | ₩53,348 | ₩53,442 | +0.13% | 1.8만 |
|---|
| 2026.08.25 | ₩53,576 | ₩53,576 | ₩52,932 | ₩53,160 | -0.78% | 2만 |
|---|
| 2026.08.24 | ₩53,254 | ₩53,254 | ₩53,011 | ₩53,106 | -0.28% | 1.1만 |
|---|
| 2026.08.21 | ₩53,643 | ₩53,804 | ₩53,328 | ₩53,549 | -0.17% | 1.5만 |
|---|
| 2026.08.20 | ₩53,482 | ₩53,804 | ₩53,160 | ₩53,267 | -0.40% | 1.1만 |
|---|
| 2026.08.19 | ₩54,917 | ₩54,917 | ₩53,723 | ₩53,755 | -2.11% | 2.1만 |
|---|
| 2026.08.18 | ₩55,346 | ₩55,346 | ₩54,447 | ₩54,555 | -1.43% | 1.2만 |
|---|
| 2026.08.17 | ₩55,654 | ₩56,057 | ₩55,654 | ₩56,003 | +0.63% | 8천 |
|---|
| 2026.08.14 | ₩55,400 | ₩55,547 | ₩55,292 | ₩55,547 | +0.27% | 1.2만 |
|---|
| 2026.08.13 | ₩55,815 | ₩55,909 | ₩55,319 | ₩55,359 | -0.82% | 1.4만 |
|---|
| 2026.08.12 | ₩55,802 | ₩55,916 | ₩55,544 | ₩55,654 | -0.26% | 1.2만 |
|---|
| 2026.08.11 | ₩55,587 | ₩56,271 | ₩55,158 | ₩55,169 | -0.75% | 1.5만 |
|---|
| 2026.08.10 | ₩55,775 | ₩55,775 | ₩55,265 | ₩55,270 | -0.91% | 1.7만 |
|---|
| 2026.08.07 | ₩55,829 | ₩55,829 | ₩55,221 | ₩55,578 | -0.45% | 1.6만 |
|---|
| 2026.08.06 | ₩55,507 | ₩55,762 | ₩55,212 | ₩55,212 | -0.53% | 2.7만 |
|---|
| 2026.08.05 | ₩56,580 | ₩56,741 | ₩56,016 | ₩56,016 | -1.00% | 1.3만 |
|---|
| 2026.08.04 | ₩56,352 | ₩56,660 | ₩55,970 | ₩56,365 | +0.02% | 8.3천 |
|---|
| 2026.08.03 | ₩55,051 | ₩55,802 | ₩54,567 | ₩55,666 | +1.12% | 2.4만 |
|---|
| 2026.07.31 | ₩55,775 | ₩55,775 | ₩55,031 | ₩55,330 | -0.80% | 1만 |
|---|
| 2026.07.30 | ₩54,166 | ₩54,997 | ₩54,166 | ₩54,984 | +1.51% | 1.1만 |
|---|
| 2026.07.29 | ₩54,260 | ₩54,501 | ₩52,865 | ₩52,878 | -2.55% | 4만 |
|---|
| 2026.07.28 | ₩54,783 | ₩54,783 | ₩53,857 | ₩54,402 | -0.70% | 8천 |
|---|
| 2026.07.27 | ₩55,856 | ₩55,856 | ₩54,689 | ₩55,252 | -1.08% | 1.8만 |
|---|
| 2026.07.24 | ₩56,124 | ₩56,124 | ₩55,225 | ₩55,416 | -1.26% | 8.9천 |
|---|
| 2026.07.23 | ₩55,775 | ₩56,365 | ₩55,775 | ₩56,050 | +0.49% | 1.3만 |
|---|
| 2026.07.22 | ₩55,426 | ₩56,124 | ₩55,426 | ₩56,016 | +1.06% | 2만 |
|---|
| 2026.07.21 | ₩55,493 | ₩55,976 | ₩55,426 | ₩55,818 | +0.58% | 1.1만 |
|---|
| 2026.07.20 | ₩55,306 | ₩55,467 | ₩54,635 | ₩54,635 | -1.21% | 1.8만 |
|---|
| 2026.07.17 | ₩54,206 | ₩55,239 | ₩53,187 | ₩54,903 | +1.29% | 9.2천 |
|---|
| 2026.07.16 | ₩55,212 | ₩55,815 | ₩54,843 | ₩55,105 | -0.19% | 3.4만 |
|---|
| 2026.07.15 | ₩56,526 | ₩56,526 | ₩55,165 | ₩55,789 | -1.30% | 2.6만 |
|---|
| 2026.07.14 | ₩56,271 | ₩56,405 | ₩56,063 | ₩56,399 | +0.23% | 1.9만 |
|---|
| 2026.07.13 | ₩56,084 | ₩56,110 | ₩55,359 | ₩55,520 | -1.00% | 1.2만 |
|---|
| 2026.07.10 | ₩56,486 | ₩56,727 | ₩56,130 | ₩56,607 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩56,767 | ₩57,130 | ₩56,662 | ₩56,727 | -0.07% | 2.5만 |
|---|
| 2026.07.08 | ₩55,292 | ₩55,829 | ₩55,038 | ₩55,762 | +0.85% | 7.8천 |
|---|
| 2026.07.07 | ₩55,990 | ₩56,177 | ₩55,038 | ₩55,574 | -0.74% | 3.2만 |
|---|
| 2026.07.06 | ₩56,312 | ₩57,237 | ₩56,312 | ₩56,647 | +0.60% | 4.6만 |
|---|
| 2026.07.02 | ₩57,653 | ₩57,653 | ₩55,265 | ₩55,882 | -3.07% | 1.6만 |
|---|
| 2026.07.01 | ₩57,867 | ₩57,930 | ₩57,223 | ₩57,371 | -0.86% | 6.8만 |
|---|
| 2026.06.30 | ₩57,438 | ₩58,725 | ₩57,438 | ₩58,591 | +2.01% | 2만 |
|---|
| 2026.06.29 | ₩56,687 | ₩57,391 | ₩56,687 | ₩57,331 | +1.14% | 1.9만 |
|---|
| 2026.06.26 | ₩56,352 | ₩56,446 | ₩55,936 | ₩56,298 | -0.10% | 2.2만 |
|---|
| 2026.06.25 | ₩57,371 | ₩57,371 | ₩56,446 | ₩57,130 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩56,794 | ₩56,861 | ₩56,231 | ₩56,607 | -0.33% | 1.4만 |
|---|
| 2026.06.23 | ₩56,459 | ₩57,317 | ₩56,312 | ₩56,566 | +0.19% | 1.7만 |
|---|
| 2026.06.22 | ₩58,122 | ₩58,122 | ₩57,612 | ₩58,042 | -0.14% | 1.4만 |
|---|
| 2026.06.18 | ₩57,599 | ₩57,814 | ₩57,478 | ₩57,760 | +0.28% | 1.3만 |
|---|
| 2026.06.17 | ₩56,982 | ₩57,391 | ₩56,540 | ₩56,540 | -0.78% | 1.1만 |
|---|
| 2026.06.16 | ₩57,559 | ₩57,599 | ₩56,513 | ₩56,513 | -1.82% | 1.4만 |
|---|
| 2026.06.15 | ₩58,055 | ₩58,055 | ₩57,384 | ₩57,497 | -0.96% | 2.2만 |
|---|
| 2026.06.12 | ₩56,781 | ₩57,246 | ₩56,566 | ₩57,056 | +0.48% | 7.8만 |
|---|
| 2026.06.11 | ₩55,024 | ₩56,526 | ₩55,024 | ₩56,526 | +2.73% | 3.2만 |
|---|
| 2026.06.10 | ₩54,756 | ₩55,775 | ₩54,461 | ₩54,474 | -0.51% | 1.3만 |
|---|
| 2026.06.09 | ₩55,426 | ₩56,043 | ₩53,294 | ₩54,984 | -0.80% | 8.9만 |
|---|
| 2026.06.08 | ₩54,997 | ₩55,239 | ₩54,729 | ₩54,756 | -0.44% | 1.3만 |
|---|
| 2026.06.05 | ₩55,359 | ₩55,366 | ₩54,340 | ₩54,442 | -1.66% | 1.2만 |
|---|
| 2026.06.04 | ₩55,507 | ₩56,137 | ₩55,507 | ₩56,006 | +0.90% | 3.8만 |
|---|
| 2026.06.03 | ₩55,856 | ₩56,412 | ₩55,520 | ₩56,164 | +0.55% | 14만 |
|---|
| 2026.06.02 | ₩55,333 | ₩55,963 | ₩55,225 | ₩55,963 | +1.14% | 1.4만 |
|---|
| 2026.06.01 | ₩55,212 | ₩55,319 | ₩54,682 | ₩55,024 | -0.34% | 1.6만 |
|---|
| 2026.05.29 | ₩56,110 | ₩56,191 | ₩55,426 | ₩55,601 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩55,789 | ₩56,354 | ₩55,480 | ₩56,070 | +0.50% | 1.1만 |
|---|
| 2026.05.27 | ₩56,365 | ₩57,116 | ₩55,842 | ₩55,842 | -0.93% | 1.8만 |
|---|
| 2026.05.26 | ₩55,641 | ₩56,379 | ₩55,641 | ₩56,137 | +0.89% | 1.6만 |
|---|
| 2026.05.22 | ₩54,608 | ₩54,903 | ₩54,407 | ₩54,721 | +0.21% | 1.5만 |
|---|
| 2026.05.21 | ₩54,018 | ₩54,340 | ₩53,938 | ₩54,327 | +0.57% | 8.6천 |
|---|
| 2026.05.20 | ₩53,643 | ₩54,541 | ₩53,589 | ₩54,394 | +1.40% | 2.2만 |
|---|
| 2026.05.19 | ₩53,348 | ₩53,584 | ₩52,912 | ₩53,240 | -0.20% | 1.2만 |
|---|
| 2026.05.18 | ₩54,327 | ₩54,327 | ₩53,556 | ₩53,777 | -1.01% | 1.1만 |
|---|
| 2026.05.15 | ₩54,702 | ₩54,863 | ₩54,112 | ₩54,112 | -1.08% | 1.6만 |
|---|
| 2026.05.14 | ₩55,172 | ₩55,547 | ₩55,172 | ₩55,493 | +0.58% | 4.5만 |
|---|
| 2026.05.13 | ₩55,225 | ₩55,225 | ₩54,568 | ₩55,051 | -0.32% | 1.8만 |
|---|
| 2026.05.12 | ₩55,145 | ₩55,198 | ₩54,380 | ₩55,194 | +0.09% | 1.8만 |
|---|
| 2026.05.11 | ₩55,064 | ₩55,614 | ₩54,944 | ₩55,440 | +0.68% | 1.9만 |
|---|
| 2026.05.08 | ₩55,601 | ₩55,601 | ₩55,091 | ₩55,172 | -0.77% | 2.4만 |
|---|
| 2026.05.07 | ₩55,923 | ₩55,923 | ₩54,877 | ₩55,038 | -1.58% | 4.1만 |
|---|
| 2026.05.06 | ₩55,976 | ₩55,976 | ₩55,426 | ₩55,963 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩55,587 | ₩55,601 | ₩55,265 | ₩55,386 | -0.36% | 1.7만 |
|---|
| 2026.05.04 | ₩55,011 | ₩55,333 | ₩54,582 | ₩54,930 | -0.15% | 2만 |
|---|
| 2026.05.01 | ₩55,373 | ₩55,373 | ₩55,024 | ₩55,064 | -0.56% | 1.5만 |
|---|
| 2026.04.30 | ₩54,501 | ₩55,400 | ₩54,501 | ₩55,346 | +1.55% | 2.8만 |
|---|
| 2026.04.29 | ₩55,333 | ₩55,333 | ₩54,461 | ₩54,595 | -1.33% | 4.8만 |
|---|
| 2026.04.28 | ₩55,534 | ₩55,534 | ₩54,752 | ₩54,917 | -1.11% | 1.5만 |
|---|
| 2026.04.27 | ₩56,097 | ₩56,124 | ₩55,641 | ₩56,124 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩55,990 | ₩56,191 | ₩55,721 | ₩56,124 | +0.24% | 11.3만 |
|---|
| 2026.04.23 | ₩55,775 | ₩56,030 | ₩55,172 | ₩55,721 | -0.10% | 3.6만 |
|---|
| 2026.04.22 | ₩55,735 | ₩55,735 | ₩55,306 | ₩55,614 | -0.22% | 8.7천 |
|---|
| 2026.04.21 | ₩55,520 | ₩55,708 | ₩55,056 | ₩55,190 | -0.59% | 3만 |
|---|
| 2026.04.20 | ₩55,306 | ₩55,333 | ₩55,091 | ₩55,333 | +0.05% | 1.5만 |
|---|
| 2026.04.17 | ₩54,903 | ₩55,547 | ₩54,903 | ₩55,346 | +0.81% | 1.8만 |
|---|
| 2026.04.16 | ₩54,501 | ₩54,541 | ₩54,059 | ₩54,300 | -0.37% | 2만 |
|---|
| 2026.04.15 | ₩54,555 | ₩54,555 | ₩53,978 | ₩54,380 | -0.32% | 1.6만 |
|---|
| 2026.04.14 | ₩54,354 | ₩54,769 | ₩54,260 | ₩54,582 | +0.42% | 1.8만 |
|---|
| 2026.04.13 | ₩53,240 | ₩54,219 | ₩53,240 | ₩54,139 | +1.69% | 1.5만 |
|---|
| 2026.04.10 | ₩53,415 | ₩53,710 | ₩53,308 | ₩53,455 | +0.08% | 1.3만 |
|---|
| 2026.04.09 | ₩52,959 | ₩53,515 | ₩52,919 | ₩53,200 | +0.46% | 1.8만 |
|---|
| 2026.04.08 | ₩52,811 | ₩53,160 | ₩52,543 | ₩53,066 | +0.48% | 2.4만 |
|---|
| 2026.04.07 | ₩50,666 | ₩51,148 | ₩50,612 | ₩50,961 | +0.58% | 2.1만 |
|---|
| 2026.04.06 | ₩50,438 | ₩50,746 | ₩50,263 | ₩50,733 | +0.58% | 1.8만 |
|---|
| 2026.04.02 | ₩49,351 | ₩50,545 | ₩49,325 | ₩50,304 | +1.93% | 1.2만 |
|---|
| 2026.04.01 | ₩50,196 | ₩50,719 | ₩50,143 | ₩50,143 | -0.11% | 7.5만 |
|---|
| 2026.03.31 | ₩48,574 | ₩49,801 | ₩48,574 | ₩49,767 | +2.46% | 3.6만 |
|---|
| 2026.03.30 | ₩49,633 | ₩49,633 | ₩47,768 | ₩47,943 | -3.40% | 2.2만 |
|---|
| 2026.03.27 | ₩49,016 | ₩49,338 | ₩48,755 | ₩48,895 | -0.25% | 2.1만 |
|---|
| 2026.03.26 | ₩50,317 | ₩50,451 | ₩49,258 | ₩49,298 | -2.03% | 2.5만 |
|---|
| 2026.03.25 | ₩51,229 | ₩51,229 | ₩50,827 | ₩50,961 | -0.52% | 1만 |
|---|
| 2026.03.24 | ₩49,767 | ₩50,605 | ₩49,620 | ₩50,411 | +1.29% | 1.9만 |
|---|
| 2026.03.23 | ₩50,304 | ₩50,974 | ₩50,129 | ₩50,129 | -0.35% | 1.6만 |
|---|
| 2026.03.20 | ₩50,451 | ₩50,491 | ₩49,097 | ₩49,646 | -1.59% | 2.4만 |
|---|
| 2026.03.19 | ₩49,848 | ₩51,122 | ₩49,807 | ₩50,759 | +1.83% | 2.5만 |
|---|
| 2026.03.18 | ₩50,733 | ₩51,055 | ₩50,545 | ₩50,545 | -0.37% | 1.1만 |
|---|
| 2026.03.17 | ₩51,028 | ₩51,162 | ₩50,746 | ₩50,907 | -0.24% | 1.6만 |
|---|
| 2026.03.16 | ₩50,840 | ₩51,001 | ₩50,652 | ₩50,746 | -0.18% | 1.7만 |
|---|
| 2026.03.13 | ₩50,894 | ₩51,108 | ₩50,151 | ₩50,223 | -1.32% | 1.2만 |
|---|
| 2026.03.12 | ₩50,639 | ₩50,867 | ₩50,330 | ₩50,491 | -0.29% | 1.9만 |
|---|
| 2026.03.11 | ₩51,350 | ₩51,390 | ₩50,987 | ₩51,162 | -0.37% | 1.7만 |
|---|
| 2026.03.10 | ₩51,443 | ₩52,127 | ₩51,403 | ₩51,417 | -0.05% | 1.3만 |
|---|
| 2026.03.09 | ₩49,888 | ₩51,564 | ₩49,861 | ₩51,564 | +3.36% | 2.3만 |
|---|
| 2026.03.06 | ₩50,572 | ₩51,068 | ₩50,371 | ₩50,478 | -0.19% | 1.9만 |
|---|
| 2026.03.05 | ₩51,899 | ₩52,221 | ₩50,907 | ₩51,418 | -0.93% | 2.2만 |
|---|
| 2026.03.04 | ₩51,926 | ₩52,263 | ₩51,698 | ₩52,216 | +0.56% | 2.4만 |
|---|
| 2026.03.03 | ₩51,832 | ₩51,899 | ₩50,800 | ₩51,658 | -0.34% | 5.3만 |
|---|
| 2026.03.02 | ₩52,101 | ₩53,147 | ₩52,101 | ₩53,147 | +2.01% | 1.7만 |
|---|
| 2026.02.27 | ₩52,624 | ₩52,838 | ₩52,523 | ₩52,838 | +0.41% | 1.2만 |
|---|
| 2026.02.26 | ₩53,737 | ₩53,871 | ₩52,275 | ₩53,871 | +0.25% | 1.6만 |
|---|
| 2026.02.25 | ₩53,696 | ₩54,005 | ₩53,442 | ₩53,844 | +0.27% | 1.7만 |
|---|
| 2026.02.24 | ₩52,583 | ₩53,348 | ₩52,101 | ₩53,281 | +1.33% | 3.1만 |
|---|
| 2026.02.23 | ₩53,026 | ₩53,120 | ₩52,369 | ₩52,543 | -0.91% | 1.7만 |
|---|
| 2026.02.20 | ₩52,704 | ₩53,562 | ₩52,704 | ₩53,334 | +1.20% | 2.3만 |
|---|
| 2026.02.19 | ₩52,261 | ₩52,878 | ₩52,261 | ₩52,825 | +1.08% | 1.6만 |
|---|
| 2026.02.18 | ₩52,516 | ₩53,026 | ₩52,382 | ₩52,557 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩52,208 | ₩52,583 | ₩51,964 | ₩52,409 | +0.39% | 3.9만 |
|---|
| 2026.02.13 | ₩51,712 | ₩52,503 | ₩51,618 | ₩52,422 | +1.37% | 2.5만 |
|---|
| 2026.02.12 | ₩52,583 | ₩53,039 | ₩51,671 | ₩51,671 | -1.73% | 2.1만 |
|---|
| 2026.02.11 | ₩52,114 | ₩52,530 | ₩51,713 | ₩52,503 | +0.75% | 1.4만 |
|---|
| 2026.02.10 | ₩51,993 | ₩51,993 | ₩51,591 | ₩51,712 | -0.54% | 3만 |
|---|
| 2026.02.09 | ₩51,510 | ₩52,154 | ₩51,510 | ₩51,913 | +0.78% | 2.3만 |
|---|
| 2026.02.06 | ₩50,129 | ₩51,469 | ₩50,129 | ₩51,296 | +2.33% | 1.6만 |
|---|
| 2026.02.05 | ₩49,030 | ₩49,606 | ₩48,846 | ₩49,070 | +0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩50,478 | ₩50,478 | ₩48,614 | ₩49,097 | -2.74% | 2.6만 |
|---|
| 2026.02.03 | ₩50,746 | ₩50,746 | ₩49,888 | ₩50,733 | -0.03% | 3.8만 |
|---|
| 2026.02.02 | ₩50,049 | ₩50,612 | ₩50,049 | ₩50,612 | +1.13% | 3.1만 |
|---|
| 2026.01.30 | ₩51,068 | ₩51,229 | ₩49,984 | ₩50,169 | -1.76% | 1.7만 |
|---|
| 2026.01.29 | ₩51,645 | ₩51,993 | ₩51,001 | ₩51,993 | +0.68% | 3.4만 |
|---|
| 2026.01.28 | ₩51,256 | ₩51,403 | ₩51,075 | ₩51,403 | +0.29% | 1.2만 |
|---|
| 2026.01.27 | ₩51,041 | ₩51,443 | ₩51,041 | ₩51,430 | +0.76% | 3.7만 |
|---|
| 2026.01.26 | ₩50,558 | ₩51,202 | ₩50,558 | ₩50,827 | +0.53% | 2만 |
|---|
| 2026.01.23 | ₩50,800 | ₩50,800 | ₩50,317 | ₩50,558 | -0.48% | 1.6만 |
|---|
| 2026.01.22 | ₩51,645 | ₩51,749 | ₩50,786 | ₩50,894 | -1.45% | 2.3만 |
|---|
| 2026.01.21 | ₩51,122 | ₩51,545 | ₩50,765 | ₩51,336 | +0.42% | 3.3만 |
|---|
| 2026.01.20 | ₩50,585 | ₩51,189 | ₩50,585 | ₩50,800 | +0.42% | 1.8만 |
|---|
| 2026.01.16 | ₩51,564 | ₩51,645 | ₩51,122 | ₩51,417 | -0.29% | 3만 |
|---|
| 2026.01.15 | ₩51,055 | ₩51,671 | ₩51,055 | ₩51,443 | +0.76% | 2.1만 |
|---|
| 2026.01.14 | ₩50,639 | ₩50,639 | ₩49,878 | ₩50,384 | -0.50% | 1.9만 |
|---|
| 2026.01.13 | ₩50,612 | ₩50,786 | ₩50,505 | ₩50,773 | +0.32% | 1.4만 |
|---|
| 2026.01.12 | ₩49,633 | ₩50,585 | ₩49,633 | ₩50,585 | +1.92% | 2만 |
|---|
| 2026.01.09 | ₩49,271 | ₩50,062 | ₩49,271 | ₩49,901 | +1.28% | 1.2만 |
|---|
| 2026.01.08 | ₩49,123 | ₩49,157 | ₩48,768 | ₩49,056 | -0.14% | 9.7만 |
|---|
| 2026.01.07 | ₩49,526 | ₩49,532 | ₩49,173 | ₩49,306 | -0.44% | 10.1만 |
|---|
| 2026.01.06 | ₩49,298 | ₩49,726 | ₩49,110 | ₩49,687 | +0.79% | 9.7만 |
|---|
| 2026.01.05 | ₩48,949 | ₩49,499 | ₩48,949 | ₩49,432 | +0.99% | 2.7만 |
|---|
| 2026.01.02 | ₩48,332 | ₩48,748 | ₩48,279 | ₩48,748 | +0.86% | 2만 |
|---|
| 2025.12.31 | ₩48,748 | ₩48,748 | ₩47,962 | ₩48,037 | -1.46% | 1.3만 |
|---|
| 2025.12.30 | ₩49,030 | ₩49,030 | ₩48,681 | ₩48,694 | -0.68% | 2.4만 |
|---|
| 2025.12.29 | ₩49,244 | ₩49,244 | ₩48,916 | ₩49,042 | -0.41% | 7.5천 |
|---|
| 2025.12.26 | ₩49,445 | ₩49,445 | ₩49,217 | ₩49,280 | -0.33% | 4.7천 |
|---|
| 2025.12.24 | ₩49,311 | ₩49,472 | ₩49,271 | ₩49,459 | +0.30% | 1.9만 |
|---|
| 2025.12.23 | ₩49,217 | ₩49,351 | ₩49,110 | ₩49,311 | +0.19% | 1.8만 |
|---|
| 2025.12.22 | ₩49,217 | ₩49,351 | ₩49,063 | ₩49,338 | +0.25% | 1.8만 |
|---|
| 2025.12.19 | ₩48,305 | ₩48,895 | ₩48,305 | ₩48,895 | +1.22% | 9.2천 |
|---|
| 2025.12.18 | ₩48,158 | ₩48,339 | ₩47,997 | ₩48,144 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩48,426 | ₩48,426 | ₩47,553 | ₩47,635 | -1.63% | 1.5만 |
|---|
| 2025.12.16 | ₩48,453 | ₩48,555 | ₩47,997 | ₩48,372 | -0.17% | 1.6만 |
|---|
| 2025.12.15 | ₩48,855 | ₩48,855 | ₩48,265 | ₩48,324 | -1.09% | 3만 |
|---|
| 2025.12.12 | ₩49,861 | ₩49,861 | ₩48,346 | ₩48,533 | -2.66% | 2만 |
|---|
| 2025.12.11 | ₩49,378 | ₩49,995 | ₩49,164 | ₩49,982 | +1.22% | 2.1만 |
|---|
| 2025.12.10 | ₩49,177 | ₩49,754 | ₩49,173 | ₩49,566 | +0.79% | 1.7만 |
|---|
| 2025.12.09 | ₩49,030 | ₩49,393 | ₩49,030 | ₩49,298 | +0.55% | 2.1만 |
|---|
| 2025.12.08 | ₩49,271 | ₩49,459 | ₩49,062 | ₩49,110 | -0.33% | 1.3만 |
|---|
| 2025.12.05 | ₩49,190 | ₩49,217 | ₩48,869 | ₩49,043 | -0.30% | 2.9만 |
|---|
| 2025.12.04 | ₩48,667 | ₩49,278 | ₩48,667 | ₩49,137 | +0.96% | 1.6만 |
|---|
| 2025.12.03 | ₩48,493 | ₩48,721 | ₩48,238 | ₩48,614 | +0.25% | 2.2만 |
|---|
| 2025.12.02 | ₩48,761 | ₩48,976 | ₩48,587 | ₩48,587 | -0.36% | 1.6만 |
|---|
| 2025.12.01 | ₩48,453 | ₩48,768 | ₩48,265 | ₩48,488 | +0.07% | 6.9만 |
|---|
| 2025.11.28 | ₩49,056 | ₩49,056 | ₩48,831 | ₩48,953 | -0.21% | 4.6만 |
|---|
| 2025.11.26 | ₩48,466 | ₩49,110 | ₩48,466 | ₩48,855 | +0.80% | 3만 |
|---|
| 2025.11.25 | ₩47,729 | ₩48,413 | ₩47,393 | ₩48,346 | +1.29% | 2.2만 |
|---|
| 2025.11.24 | ₩47,058 | ₩47,756 | ₩47,058 | ₩47,690 | +1.34% | 1.7만 |
|---|
| 2025.11.21 | ₩46,683 | ₩47,031 | ₩46,106 | ₩46,884 | +0.43% | 5.2만 |
|---|
| 2025.11.20 | ₩48,198 | ₩48,382 | ₩46,455 | ₩46,461 | -3.60% | 5.1만 |
|---|
| 2025.11.19 | ₩47,112 | ₩47,675 | ₩47,112 | ₩47,501 | +0.83% | 1.4만 |
|---|
| 2025.11.18 | ₩46,736 | ₩47,286 | ₩46,626 | ₩47,098 | +0.77% | 1.3만 |
|---|
| 2025.11.17 | ₩47,635 | ₩47,769 | ₩46,783 | ₩47,005 | -1.32% | 2.3만 |
|---|
| 2025.11.14 | ₩46,978 | ₩48,171 | ₩46,911 | ₩47,675 | +1.48% | 2.8만 |
|---|
| 2025.11.13 | ₩48,600 | ₩48,600 | ₩47,648 | ₩47,675 | -1.90% | 3.3만 |
|---|
| 2025.11.12 | ₩48,949 | ₩49,110 | ₩48,798 | ₩48,875 | -0.15% | 3.3만 |
|---|
| 2025.11.11 | ₩49,110 | ₩49,110 | ₩48,594 | ₩48,726 | -0.78% | 13.2만 |
|---|
| 2025.11.10 | ₩49,311 | ₩49,338 | ₩48,894 | ₩49,244 | -0.14% | 6.8만 |
|---|
| 2025.11.07 | ₩48,386 | ₩48,775 | ₩47,809 | ₩48,775 | +0.80% | 23.3만 |
|---|
| 2025.11.06 | ₩49,177 | ₩49,177 | ₩48,614 | ₩48,667 | -1.04% | 2.8만 |
|---|
| 2025.11.05 | ₩48,453 | ₩49,459 | ₩48,453 | ₩49,150 | +1.44% | 2.3만 |
|---|
| 2025.11.04 | ₩48,882 | ₩49,056 | ₩48,641 | ₩48,641 | -0.49% | 12.1만 |
|---|
| 2025.11.03 | ₩49,459 | ₩49,595 | ₩48,949 | ₩49,546 | +0.18% | 1.9만 |
|---|
| 2025.10.31 | ₩49,485 | ₩49,526 | ₩48,909 | ₩49,327 | -0.32% | 2.6만 |
|---|
| 2025.10.30 | ₩50,397 | ₩50,424 | ₩49,512 | ₩49,512 | -1.76% | 2.4만 |
|---|
| 2025.10.29 | ₩49,982 | ₩50,920 | ₩49,982 | ₩50,625 | +1.29% | 5.5만 |
|---|
| 2025.10.28 | ₩51,014 | ₩51,014 | ₩50,424 | ₩50,438 | -1.13% | 1.4만 |
|---|
| 2025.10.27 | ₩50,786 | ₩50,974 | ₩50,730 | ₩50,974 | +0.37% | 2.7만 |
|---|
| 2025.10.24 | ₩50,411 | ₩50,558 | ₩50,344 | ₩50,344 | -0.13% | 2.2만 |
|---|
| 2025.10.23 | ₩49,204 | ₩49,915 | ₩49,190 | ₩49,888 | +1.39% | 2.7만 |
|---|
| 2025.10.22 | ₩49,740 | ₩49,754 | ₩48,889 | ₩49,056 | -1.38% | 2.4만 |
|---|
| 2025.10.21 | ₩49,620 | ₩49,790 | ₩49,418 | ₩49,597 | -0.05% | 1.8만 |
|---|
| 2025.10.20 | ₩49,754 | ₩49,882 | ₩49,506 | ₩49,740 | -0.03% | 3.2만 |
|---|
| 2025.10.17 | ₩49,405 | ₩49,620 | ₩49,011 | ₩49,483 | +0.16% | 4.8만 |
|---|
| 2025.10.16 | ₩49,941 | ₩49,952 | ₩49,190 | ₩49,553 | -0.78% | 4.8만 |
|---|
| 2025.10.15 | ₩49,982 | ₩50,202 | ₩49,378 | ₩49,727 | -0.51% | 1.8만 |
|---|
| 2025.10.14 | ₩48,708 | ₩49,707 | ₩48,681 | ₩49,381 | +1.38% | 1.1만 |
|---|
| 2025.10.13 | ₩48,949 | ₩49,593 | ₩48,858 | ₩49,209 | +0.53% | 6.5천 |
|---|
| 2025.10.10 | ₩49,445 | ₩49,566 | ₩48,061 | ₩48,061 | -2.80% | 9.6천 |
|---|