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 | ₩51,484 | ₩51,631 | ₩51,316 | ₩51,564 | +0.16% | 1.5만 |
| 2026.10.08 | ₩51,108 | ₩51,544 | ₩50,840 | ₩51,068 | -0.08% | 3.2만 |
| 2026.10.07 | ₩51,752 | ₩51,752 | ₩51,135 | ₩51,403 | -0.67% | 1.3만 |
| 2026.10.06 | ₩52,100 | ₩52,502 | ₩52,046 | ₩52,288 | +0.36% | 3.9만 |
| 2026.10.05 | ₩51,832 | ₩52,113 | ₩51,591 | ₩51,792 | -0.08% | 3.1만 |
| 2026.10.02 | ₩51,845 | ₩52,033 | ₩51,785 | ₩51,792 | -0.10% | 1.9만 |
| 2026.10.01 | ₩50,974 | ₩51,497 | ₩50,793 | ₩51,323 | +0.68% | 1.2만 |
| 2026.09.30 | ₩50,733 | ₩50,994 | ₩50,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,800 |
| +0.13% |
| 3.5천 |
| 2026.09.29 | ₩51,122 | ₩51,269 | ₩50,693 | ₩50,907 | -0.42% | 1.1만 |
|---|
| 2026.09.28 | ₩50,840 | ₩50,921 | ₩50,465 | ₩50,819 | -0.04% | 1만 |
|---|
| 2026.09.25 | ₩50,840 | ₩51,055 | ₩50,626 | ₩50,929 | +0.17% | 1.4만 |
|---|
| 2026.09.24 | ₩50,666 | ₩50,887 | ₩50,425 | ₩50,638 | -0.06% | 2.5만 |
|---|
| 2026.09.23 | ₩51,175 | ₩51,189 | ₩50,840 | ₩51,001 | -0.34% | 1.3만 |
|---|
| 2026.09.22 | ₩51,108 | ₩51,403 | ₩50,937 | ₩51,367 | +0.51% | 1.7만 |
|---|
| 2026.09.21 | ₩50,840 | ₩51,189 | ₩50,613 | ₩51,065 | +0.44% | 1.4만 |
|---|
| 2026.09.18 | ₩50,103 | ₩50,433 | ₩50,103 | ₩50,433 | +0.66% | 1.2만 |
|---|
| 2026.09.17 | ₩50,854 | ₩50,854 | ₩50,211 | ₩50,245 | -1.20% | 2.1만 |
|---|
| 2026.09.16 | ₩50,465 | ₩50,572 | ₩49,641 | ₩50,008 | -0.91% | 3만 |
|---|
| 2026.09.15 | ₩50,787 | ₩50,787 | ₩50,036 | ₩50,141 | -1.27% | 1.3만 |
|---|
| 2026.09.14 | ₩50,961 | ₩50,974 | ₩50,598 | ₩50,598 | -0.71% | 1.3만 |
|---|
| 2026.09.11 | ₩51,859 | ₩51,966 | ₩51,658 | ₩51,772 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩51,510 | ₩51,765 | ₩51,256 | ₩51,276 | -0.46% | 7.7천 |
|---|
| 2026.09.09 | ₩52,301 | ₩52,301 | ₩51,859 | ₩51,939 | -0.69% | 1.1만 |
|---|
| 2026.09.08 | ₩52,904 | ₩53,065 | ₩52,699 | ₩52,824 | -0.15% | 1.1만 |
|---|
| 2026.09.04 | ₩52,207 | ₩52,716 | ₩52,207 | ₩52,700 | +0.94% | 6.7천 |
|---|
| 2026.09.03 | ₩52,033 | ₩52,247 | ₩51,552 | ₩52,180 | +0.28% | 1.1만 |
|---|
| 2026.09.02 | ₩52,020 | ₩52,020 | ₩51,539 | ₩51,926 | -0.18% | 9.6천 |
|---|
| 2026.09.01 | ₩51,792 | ₩52,060 | ₩51,658 | ₩52,060 | +0.52% | 1.2만 |
|---|
| 2026.08.31 | ₩52,100 | ₩52,194 | ₩51,926 | ₩52,127 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩53,252 | ₩53,252 | ₩52,160 | ₩52,180 | -2.01% | 9.5천 |
|---|
| 2026.08.27 | ₩53,520 | ₩53,835 | ₩53,045 | ₩53,185 | -0.63% | 4.3만 |
|---|
| 2026.08.26 | ₩53,333 | ₩53,614 | ₩53,306 | ₩53,400 | +0.13% | 1.8만 |
|---|
| 2026.08.25 | ₩53,534 | ₩53,534 | ₩52,891 | ₩53,118 | -0.78% | 2만 |
|---|
| 2026.08.24 | ₩53,212 | ₩53,212 | ₩52,970 | ₩53,065 | -0.28% | 1.1만 |
|---|
| 2026.08.21 | ₩53,601 | ₩53,762 | ₩53,286 | ₩53,507 | -0.17% | 1.5만 |
|---|
| 2026.08.20 | ₩53,440 | ₩53,762 | ₩53,118 | ₩53,226 | -0.40% | 1.1만 |
|---|
| 2026.08.19 | ₩54,874 | ₩54,874 | ₩53,681 | ₩53,713 | -2.11% | 2.1만 |
|---|
| 2026.08.18 | ₩55,303 | ₩55,303 | ₩54,405 | ₩54,512 | -1.43% | 1.2만 |
|---|
| 2026.08.17 | ₩55,611 | ₩56,013 | ₩55,611 | ₩55,959 | +0.63% | 8천 |
|---|
| 2026.08.14 | ₩55,356 | ₩55,504 | ₩55,249 | ₩55,504 | +0.27% | 1.2만 |
|---|
| 2026.08.13 | ₩55,772 | ₩55,865 | ₩55,276 | ₩55,316 | -0.82% | 1.4만 |
|---|
| 2026.08.12 | ₩55,758 | ₩55,872 | ₩55,501 | ₩55,611 | -0.26% | 1.2만 |
|---|
| 2026.08.11 | ₩55,544 | ₩56,227 | ₩55,115 | ₩55,126 | -0.75% | 1.5만 |
|---|
| 2026.08.10 | ₩55,731 | ₩55,731 | ₩55,222 | ₩55,226 | -0.91% | 1.7만 |
|---|
| 2026.08.07 | ₩55,785 | ₩55,785 | ₩55,178 | ₩55,534 | -0.45% | 1.6만 |
|---|
| 2026.08.06 | ₩55,463 | ₩55,718 | ₩55,169 | ₩55,169 | -0.53% | 2.7만 |
|---|
| 2026.08.05 | ₩56,535 | ₩56,696 | ₩55,973 | ₩55,973 | -1.00% | 1.3만 |
|---|
| 2026.08.04 | ₩56,308 | ₩56,616 | ₩55,926 | ₩56,321 | +0.02% | 8.3천 |
|---|
| 2026.08.03 | ₩55,008 | ₩55,758 | ₩54,524 | ₩55,623 | +1.12% | 2.4만 |
|---|
| 2026.07.31 | ₩55,731 | ₩55,731 | ₩54,988 | ₩55,287 | -0.80% | 1만 |
|---|
| 2026.07.30 | ₩54,123 | ₩54,954 | ₩54,123 | ₩54,941 | +1.51% | 1.1만 |
|---|
| 2026.07.29 | ₩54,217 | ₩54,458 | ₩52,824 | ₩52,837 | -2.55% | 4만 |
|---|
| 2026.07.28 | ₩54,740 | ₩54,740 | ₩53,815 | ₩54,359 | -0.70% | 8천 |
|---|
| 2026.07.27 | ₩55,812 | ₩55,812 | ₩54,646 | ₩55,209 | -1.08% | 1.8만 |
|---|
| 2026.07.24 | ₩56,080 | ₩56,080 | ₩55,182 | ₩55,372 | -1.26% | 8.9천 |
|---|
| 2026.07.23 | ₩55,731 | ₩56,321 | ₩55,731 | ₩56,006 | +0.49% | 1.3만 |
|---|
| 2026.07.22 | ₩55,383 | ₩56,080 | ₩55,383 | ₩55,973 | +1.06% | 2만 |
|---|
| 2026.07.21 | ₩55,450 | ₩55,932 | ₩55,383 | ₩55,774 | +0.58% | 1.1만 |
|---|
| 2026.07.20 | ₩55,262 | ₩55,423 | ₩54,592 | ₩54,592 | -1.21% | 1.8만 |
|---|
| 2026.07.17 | ₩54,164 | ₩55,195 | ₩53,145 | ₩54,860 | +1.29% | 9.2천 |
|---|
| 2026.07.16 | ₩55,169 | ₩55,772 | ₩54,800 | ₩55,061 | -0.19% | 3.4만 |
|---|
| 2026.07.15 | ₩56,482 | ₩56,482 | ₩55,122 | ₩55,745 | -1.30% | 2.6만 |
|---|
| 2026.07.14 | ₩56,227 | ₩56,361 | ₩56,020 | ₩56,355 | +0.23% | 1.9만 |
|---|
| 2026.07.13 | ₩56,040 | ₩56,066 | ₩55,316 | ₩55,477 | -1.00% | 1.2만 |
|---|
| 2026.07.10 | ₩56,442 | ₩56,683 | ₩56,087 | ₩56,562 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩56,723 | ₩57,085 | ₩56,617 | ₩56,683 | -0.07% | 2.5만 |
|---|
| 2026.07.08 | ₩55,249 | ₩55,785 | ₩54,994 | ₩55,718 | +0.85% | 7.8천 |
|---|
| 2026.07.07 | ₩55,946 | ₩56,133 | ₩54,994 | ₩55,530 | -0.74% | 3.2만 |
|---|
| 2026.07.06 | ₩56,267 | ₩57,192 | ₩56,267 | ₩56,602 | +0.60% | 4.6만 |
|---|
| 2026.07.02 | ₩57,607 | ₩57,607 | ₩55,222 | ₩55,839 | -3.07% | 1.6만 |
|---|
| 2026.07.01 | ₩57,822 | ₩57,885 | ₩57,179 | ₩57,326 | -0.86% | 6.8만 |
|---|
| 2026.06.30 | ₩57,393 | ₩58,679 | ₩57,393 | ₩58,545 | +2.01% | 2만 |
|---|
| 2026.06.29 | ₩56,643 | ₩57,346 | ₩56,643 | ₩57,286 | +1.14% | 1.9만 |
|---|
| 2026.06.26 | ₩56,308 | ₩56,401 | ₩55,892 | ₩56,254 | -0.10% | 2.2만 |
|---|
| 2026.06.25 | ₩57,326 | ₩57,326 | ₩56,401 | ₩57,085 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩56,750 | ₩56,817 | ₩56,187 | ₩56,562 | -0.33% | 1.4만 |
|---|
| 2026.06.23 | ₩56,415 | ₩57,272 | ₩56,267 | ₩56,522 | +0.19% | 1.7만 |
|---|
| 2026.06.22 | ₩58,076 | ₩58,076 | ₩57,567 | ₩57,996 | -0.14% | 1.4만 |
|---|
| 2026.06.18 | ₩57,554 | ₩57,768 | ₩57,433 | ₩57,715 | +0.28% | 1.3만 |
|---|
| 2026.06.17 | ₩56,937 | ₩57,346 | ₩56,495 | ₩56,495 | -0.78% | 1.1만 |
|---|
| 2026.06.16 | ₩57,514 | ₩57,554 | ₩56,468 | ₩56,468 | -1.82% | 1.4만 |
|---|
| 2026.06.15 | ₩58,009 | ₩58,009 | ₩57,339 | ₩57,452 | -0.96% | 2.2만 |
|---|
| 2026.06.12 | ₩56,736 | ₩57,201 | ₩56,522 | ₩57,011 | +0.48% | 7.8만 |
|---|
| 2026.06.11 | ₩54,981 | ₩56,482 | ₩54,981 | ₩56,482 | +2.73% | 3.2만 |
|---|
| 2026.06.10 | ₩54,713 | ₩55,731 | ₩54,418 | ₩54,432 | -0.51% | 1.3만 |
|---|
| 2026.06.09 | ₩55,383 | ₩55,999 | ₩53,252 | ₩54,941 | -0.80% | 8.9만 |
|---|
| 2026.06.08 | ₩54,954 | ₩55,195 | ₩54,686 | ₩54,713 | -0.44% | 1.3만 |
|---|
| 2026.06.05 | ₩55,316 | ₩55,323 | ₩54,298 | ₩54,399 | -1.66% | 1.2만 |
|---|
| 2026.06.04 | ₩55,463 | ₩56,093 | ₩55,463 | ₩55,962 | +0.90% | 3.8만 |
|---|
| 2026.06.03 | ₩55,812 | ₩56,368 | ₩55,477 | ₩56,120 | +0.55% | 14만 |
|---|
| 2026.06.02 | ₩55,289 | ₩55,919 | ₩55,182 | ₩55,919 | +1.14% | 1.4만 |
|---|
| 2026.06.01 | ₩55,169 | ₩55,276 | ₩54,639 | ₩54,981 | -0.34% | 1.6만 |
|---|
| 2026.05.29 | ₩56,066 | ₩56,147 | ₩55,383 | ₩55,557 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩55,745 | ₩56,310 | ₩55,437 | ₩56,026 | +0.50% | 1.1만 |
|---|
| 2026.05.27 | ₩56,321 | ₩57,071 | ₩55,798 | ₩55,798 | -0.93% | 1.8만 |
|---|
| 2026.05.26 | ₩55,597 | ₩56,334 | ₩55,597 | ₩56,093 | +0.89% | 1.6만 |
|---|
| 2026.05.22 | ₩54,566 | ₩54,860 | ₩54,365 | ₩54,678 | +0.21% | 1.5만 |
|---|
| 2026.05.21 | ₩53,976 | ₩54,298 | ₩53,896 | ₩54,284 | +0.57% | 8.6천 |
|---|
| 2026.05.20 | ₩53,601 | ₩54,499 | ₩53,547 | ₩54,351 | +1.40% | 2.2만 |
|---|
| 2026.05.19 | ₩53,306 | ₩53,542 | ₩52,870 | ₩53,199 | -0.20% | 1.2만 |
|---|
| 2026.05.18 | ₩54,284 | ₩54,284 | ₩53,514 | ₩53,735 | -1.01% | 1.1만 |
|---|
| 2026.05.15 | ₩54,659 | ₩54,820 | ₩54,070 | ₩54,070 | -1.08% | 1.6만 |
|---|
| 2026.05.14 | ₩55,128 | ₩55,504 | ₩55,128 | ₩55,450 | +0.58% | 4.5만 |
|---|
| 2026.05.13 | ₩55,182 | ₩55,182 | ₩54,525 | ₩55,008 | -0.32% | 1.8만 |
|---|
| 2026.05.12 | ₩55,102 | ₩55,155 | ₩54,338 | ₩55,151 | +0.09% | 1.8만 |
|---|
| 2026.05.11 | ₩55,021 | ₩55,571 | ₩54,901 | ₩55,396 | +0.68% | 1.9만 |
|---|
| 2026.05.08 | ₩55,557 | ₩55,557 | ₩55,048 | ₩55,128 | -0.77% | 2.4만 |
|---|
| 2026.05.07 | ₩55,879 | ₩55,879 | ₩54,834 | ₩54,994 | -1.58% | 4.1만 |
|---|
| 2026.05.06 | ₩55,932 | ₩55,932 | ₩55,383 | ₩55,919 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩55,544 | ₩55,557 | ₩55,222 | ₩55,343 | -0.36% | 1.7만 |
|---|
| 2026.05.04 | ₩54,968 | ₩55,289 | ₩54,539 | ₩54,887 | -0.15% | 2만 |
|---|
| 2026.05.01 | ₩55,329 | ₩55,329 | ₩54,981 | ₩55,021 | -0.56% | 1.5만 |
|---|
| 2026.04.30 | ₩54,458 | ₩55,356 | ₩54,458 | ₩55,303 | +1.55% | 2.8만 |
|---|
| 2026.04.29 | ₩55,289 | ₩55,289 | ₩54,418 | ₩54,552 | -1.33% | 4.8만 |
|---|
| 2026.04.28 | ₩55,490 | ₩55,490 | ₩54,709 | ₩54,874 | -1.11% | 1.5만 |
|---|
| 2026.04.27 | ₩56,053 | ₩56,080 | ₩55,597 | ₩56,080 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩55,946 | ₩56,147 | ₩55,678 | ₩56,080 | +0.24% | 11.3만 |
|---|
| 2026.04.23 | ₩55,731 | ₩55,986 | ₩55,128 | ₩55,678 | -0.10% | 3.6만 |
|---|
| 2026.04.22 | ₩55,691 | ₩55,691 | ₩55,262 | ₩55,571 | -0.22% | 8.7천 |
|---|
| 2026.04.21 | ₩55,477 | ₩55,664 | ₩55,013 | ₩55,147 | -0.59% | 3만 |
|---|
| 2026.04.20 | ₩55,262 | ₩55,289 | ₩55,048 | ₩55,289 | +0.05% | 1.5만 |
|---|
| 2026.04.17 | ₩54,860 | ₩55,504 | ₩54,860 | ₩55,303 | +0.81% | 1.8만 |
|---|
| 2026.04.16 | ₩54,458 | ₩54,499 | ₩54,016 | ₩54,257 | -0.37% | 2만 |
|---|
| 2026.04.15 | ₩54,512 | ₩54,512 | ₩53,936 | ₩54,338 | -0.32% | 1.6만 |
|---|
| 2026.04.14 | ₩54,311 | ₩54,726 | ₩54,217 | ₩54,539 | +0.42% | 1.8만 |
|---|
| 2026.04.13 | ₩53,199 | ₩54,177 | ₩53,199 | ₩54,097 | +1.69% | 1.5만 |
|---|
| 2026.04.10 | ₩53,373 | ₩53,668 | ₩53,266 | ₩53,413 | +0.08% | 1.3만 |
|---|
| 2026.04.09 | ₩52,917 | ₩53,473 | ₩52,877 | ₩53,159 | +0.46% | 1.8만 |
|---|
| 2026.04.08 | ₩52,770 | ₩53,118 | ₩52,502 | ₩53,025 | +0.48% | 2.4만 |
|---|
| 2026.04.07 | ₩50,626 | ₩51,108 | ₩50,572 | ₩50,921 | +0.58% | 2.1만 |
|---|
| 2026.04.06 | ₩50,398 | ₩50,706 | ₩50,224 | ₩50,693 | +0.58% | 1.8만 |
|---|
| 2026.04.02 | ₩49,313 | ₩50,505 | ₩49,286 | ₩50,264 | +1.93% | 1.2만 |
|---|
| 2026.04.01 | ₩50,157 | ₩50,680 | ₩50,103 | ₩50,103 | -0.11% | 7.5만 |
|---|
| 2026.03.31 | ₩48,536 | ₩49,762 | ₩48,536 | ₩49,728 | +2.46% | 3.6만 |
|---|
| 2026.03.30 | ₩49,594 | ₩49,594 | ₩47,730 | ₩47,906 | -3.40% | 2.2만 |
|---|
| 2026.03.27 | ₩48,978 | ₩49,299 | ₩48,716 | ₩48,857 | -0.25% | 2.1만 |
|---|
| 2026.03.26 | ₩50,278 | ₩50,412 | ₩49,219 | ₩49,259 | -2.03% | 2.5만 |
|---|
| 2026.03.25 | ₩51,189 | ₩51,189 | ₩50,787 | ₩50,921 | -0.52% | 1만 |
|---|
| 2026.03.24 | ₩49,728 | ₩50,566 | ₩49,581 | ₩50,371 | +1.29% | 1.9만 |
|---|
| 2026.03.23 | ₩50,264 | ₩50,934 | ₩50,090 | ₩50,090 | -0.35% | 1.6만 |
|---|
| 2026.03.20 | ₩50,412 | ₩50,452 | ₩49,058 | ₩49,608 | -1.59% | 2.4만 |
|---|
| 2026.03.19 | ₩49,809 | ₩51,082 | ₩49,768 | ₩50,720 | +1.83% | 2.5만 |
|---|
| 2026.03.18 | ₩50,693 | ₩51,015 | ₩50,505 | ₩50,505 | -0.37% | 1.1만 |
|---|
| 2026.03.17 | ₩50,988 | ₩51,122 | ₩50,706 | ₩50,867 | -0.24% | 1.6만 |
|---|
| 2026.03.16 | ₩50,800 | ₩50,961 | ₩50,613 | ₩50,706 | -0.18% | 1.7만 |
|---|
| 2026.03.13 | ₩50,854 | ₩51,068 | ₩50,111 | ₩50,184 | -1.32% | 1.2만 |
|---|
| 2026.03.12 | ₩50,599 | ₩50,827 | ₩50,291 | ₩50,452 | -0.29% | 1.9만 |
|---|
| 2026.03.11 | ₩51,309 | ₩51,350 | ₩50,948 | ₩51,122 | -0.37% | 1.7만 |
|---|
| 2026.03.10 | ₩51,403 | ₩52,087 | ₩51,363 | ₩51,376 | -0.05% | 1.3만 |
|---|
| 2026.03.09 | ₩49,849 | ₩51,524 | ₩49,822 | ₩51,524 | +3.36% | 2.3만 |
|---|
| 2026.03.06 | ₩50,532 | ₩51,028 | ₩50,331 | ₩50,438 | -0.19% | 1.9만 |
|---|
| 2026.03.05 | ₩51,859 | ₩52,180 | ₩50,867 | ₩51,378 | -0.93% | 2.2만 |
|---|
| 2026.03.04 | ₩51,886 | ₩52,222 | ₩51,658 | ₩52,175 | +0.56% | 2.4만 |
|---|
| 2026.03.03 | ₩51,792 | ₩51,859 | ₩50,760 | ₩51,618 | -0.34% | 5.3만 |
|---|
| 2026.03.02 | ₩52,060 | ₩53,105 | ₩52,060 | ₩53,105 | +2.01% | 1.7만 |
|---|
| 2026.02.27 | ₩52,582 | ₩52,797 | ₩52,482 | ₩52,797 | +0.41% | 1.2만 |
|---|
| 2026.02.26 | ₩53,695 | ₩53,829 | ₩52,234 | ₩53,829 | +0.25% | 1.6만 |
|---|
| 2026.02.25 | ₩53,654 | ₩53,963 | ₩53,400 | ₩53,802 | +0.27% | 1.7만 |
|---|
| 2026.02.24 | ₩52,542 | ₩53,306 | ₩52,060 | ₩53,239 | +1.33% | 3.1만 |
|---|
| 2026.02.23 | ₩52,984 | ₩53,078 | ₩52,328 | ₩52,502 | -0.91% | 1.7만 |
|---|
| 2026.02.20 | ₩52,663 | ₩53,520 | ₩52,663 | ₩53,293 | +1.20% | 2.3만 |
|---|
| 2026.02.19 | ₩52,221 | ₩52,837 | ₩52,221 | ₩52,783 | +1.08% | 1.6만 |
|---|
| 2026.02.18 | ₩52,475 | ₩52,984 | ₩52,341 | ₩52,515 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩52,167 | ₩52,542 | ₩51,923 | ₩52,368 | +0.39% | 3.9만 |
|---|
| 2026.02.13 | ₩51,671 | ₩52,462 | ₩51,577 | ₩52,381 | +1.37% | 2.5만 |
|---|
| 2026.02.12 | ₩52,542 | ₩52,998 | ₩51,631 | ₩51,631 | -1.73% | 2.1만 |
|---|
| 2026.02.11 | ₩52,073 | ₩52,489 | ₩51,673 | ₩52,462 | +0.75% | 1.4만 |
|---|
| 2026.02.10 | ₩51,953 | ₩51,953 | ₩51,551 | ₩51,671 | -0.54% | 3만 |
|---|
| 2026.02.09 | ₩51,470 | ₩52,113 | ₩51,470 | ₩51,872 | +0.78% | 2.3만 |
|---|
| 2026.02.06 | ₩50,090 | ₩51,429 | ₩50,090 | ₩51,256 | +2.33% | 1.6만 |
|---|
| 2026.02.05 | ₩48,991 | ₩49,567 | ₩48,808 | ₩49,031 | +0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩50,438 | ₩50,438 | ₩48,576 | ₩49,058 | -2.74% | 2.6만 |
|---|
| 2026.02.03 | ₩50,706 | ₩50,706 | ₩49,849 | ₩50,693 | -0.03% | 3.8만 |
|---|
| 2026.02.02 | ₩50,010 | ₩50,572 | ₩50,010 | ₩50,572 | +1.13% | 3.1만 |
|---|
| 2026.01.30 | ₩51,028 | ₩51,189 | ₩49,945 | ₩50,130 | -1.76% | 1.7만 |
|---|
| 2026.01.29 | ₩51,604 | ₩51,953 | ₩50,961 | ₩51,953 | +0.68% | 3.4만 |
|---|
| 2026.01.28 | ₩51,216 | ₩51,363 | ₩51,035 | ₩51,363 | +0.29% | 1.2만 |
|---|
| 2026.01.27 | ₩51,001 | ₩51,403 | ₩51,001 | ₩51,390 | +0.76% | 3.7만 |
|---|
| 2026.01.26 | ₩50,519 | ₩51,162 | ₩50,519 | ₩50,787 | +0.53% | 2만 |
|---|
| 2026.01.23 | ₩50,760 | ₩50,760 | ₩50,278 | ₩50,519 | -0.48% | 1.6만 |
|---|
| 2026.01.22 | ₩51,604 | ₩51,709 | ₩50,747 | ₩50,854 | -1.45% | 2.3만 |
|---|
| 2026.01.21 | ₩51,082 | ₩51,505 | ₩50,725 | ₩51,296 | +0.42% | 3.3만 |
|---|
| 2026.01.20 | ₩50,546 | ₩51,149 | ₩50,546 | ₩50,760 | +0.42% | 1.8만 |
|---|
| 2026.01.16 | ₩51,524 | ₩51,604 | ₩51,082 | ₩51,376 | -0.29% | 3만 |
|---|
| 2026.01.15 | ₩51,015 | ₩51,631 | ₩51,015 | ₩51,403 | +0.76% | 2.1만 |
|---|
| 2026.01.14 | ₩50,599 | ₩50,599 | ₩49,839 | ₩50,345 | -0.50% | 1.9만 |
|---|
| 2026.01.13 | ₩50,572 | ₩50,747 | ₩50,465 | ₩50,733 | +0.32% | 1.4만 |
|---|
| 2026.01.12 | ₩49,594 | ₩50,546 | ₩49,594 | ₩50,546 | +1.92% | 2만 |
|---|
| 2026.01.09 | ₩49,232 | ₩50,023 | ₩49,232 | ₩49,862 | +1.28% | 1.2만 |
|---|
| 2026.01.08 | ₩49,085 | ₩49,118 | ₩48,730 | ₩49,018 | -0.14% | 9.7만 |
|---|
| 2026.01.07 | ₩49,487 | ₩49,494 | ₩49,135 | ₩49,267 | -0.44% | 10.1만 |
|---|
| 2026.01.06 | ₩49,259 | ₩49,687 | ₩49,072 | ₩49,648 | +0.79% | 9.7만 |
|---|
| 2026.01.05 | ₩48,911 | ₩49,460 | ₩48,911 | ₩49,393 | +0.99% | 2.7만 |
|---|
| 2026.01.02 | ₩48,294 | ₩48,710 | ₩48,241 | ₩48,710 | +0.86% | 2만 |
|---|
| 2025.12.31 | ₩48,710 | ₩48,710 | ₩47,924 | ₩48,000 | -1.46% | 1.3만 |
|---|
| 2025.12.30 | ₩48,991 | ₩48,991 | ₩48,643 | ₩48,656 | -0.68% | 2.4만 |
|---|
| 2025.12.29 | ₩49,206 | ₩49,206 | ₩48,877 | ₩49,003 | -0.41% | 7.5천 |
|---|
| 2025.12.26 | ₩49,407 | ₩49,407 | ₩49,179 | ₩49,242 | -0.33% | 4.7천 |
|---|
| 2025.12.24 | ₩49,273 | ₩49,433 | ₩49,232 | ₩49,420 | +0.30% | 1.9만 |
|---|
| 2025.12.23 | ₩49,179 | ₩49,313 | ₩49,072 | ₩49,273 | +0.19% | 1.8만 |
|---|
| 2025.12.22 | ₩49,179 | ₩49,313 | ₩49,025 | ₩49,299 | +0.25% | 1.8만 |
|---|
| 2025.12.19 | ₩48,268 | ₩48,857 | ₩48,268 | ₩48,857 | +1.22% | 9.2천 |
|---|
| 2025.12.18 | ₩48,120 | ₩48,301 | ₩47,959 | ₩48,107 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩48,388 | ₩48,388 | ₩47,516 | ₩47,598 | -1.63% | 1.5만 |
|---|
| 2025.12.16 | ₩48,415 | ₩48,517 | ₩47,959 | ₩48,335 | -0.17% | 1.6만 |
|---|
| 2025.12.15 | ₩48,817 | ₩48,817 | ₩48,227 | ₩48,286 | -1.09% | 3만 |
|---|
| 2025.12.12 | ₩49,822 | ₩49,822 | ₩48,308 | ₩48,495 | -2.66% | 2만 |
|---|
| 2025.12.11 | ₩49,340 | ₩49,956 | ₩49,125 | ₩49,943 | +1.22% | 2.1만 |
|---|
| 2025.12.10 | ₩49,139 | ₩49,715 | ₩49,135 | ₩49,527 | +0.79% | 1.7만 |
|---|
| 2025.12.09 | ₩48,991 | ₩49,354 | ₩48,991 | ₩49,259 | +0.55% | 2.1만 |
|---|
| 2025.12.08 | ₩49,232 | ₩49,420 | ₩49,023 | ₩49,072 | -0.33% | 1.3만 |
|---|
| 2025.12.05 | ₩49,152 | ₩49,179 | ₩48,830 | ₩49,005 | -0.30% | 2.9만 |
|---|
| 2025.12.04 | ₩48,629 | ₩49,239 | ₩48,629 | ₩49,098 | +0.96% | 1.6만 |
|---|
| 2025.12.03 | ₩48,455 | ₩48,683 | ₩48,201 | ₩48,576 | +0.25% | 2.2만 |
|---|
| 2025.12.02 | ₩48,723 | ₩48,938 | ₩48,549 | ₩48,549 | -0.36% | 1.6만 |
|---|
| 2025.12.01 | ₩48,415 | ₩48,730 | ₩48,227 | ₩48,450 | +0.07% | 6.9만 |
|---|
| 2025.11.28 | ₩49,018 | ₩49,018 | ₩48,793 | ₩48,915 | -0.21% | 4.6만 |
|---|
| 2025.11.26 | ₩48,428 | ₩49,072 | ₩48,428 | ₩48,817 | +0.80% | 3만 |
|---|
| 2025.11.25 | ₩47,691 | ₩48,375 | ₩47,356 | ₩48,308 | +1.29% | 2.2만 |
|---|
| 2025.11.24 | ₩47,021 | ₩47,718 | ₩47,021 | ₩47,652 | +1.34% | 1.7만 |
|---|
| 2025.11.21 | ₩46,646 | ₩46,995 | ₩46,070 | ₩46,847 | +0.43% | 5.2만 |
|---|
| 2025.11.20 | ₩48,160 | ₩48,344 | ₩46,418 | ₩46,425 | -3.60% | 5.1만 |
|---|
| 2025.11.19 | ₩47,075 | ₩47,638 | ₩47,075 | ₩47,464 | +0.83% | 1.4만 |
|---|
| 2025.11.18 | ₩46,700 | ₩47,249 | ₩46,590 | ₩47,062 | +0.77% | 1.3만 |
|---|
| 2025.11.17 | ₩47,598 | ₩47,732 | ₩46,747 | ₩46,968 | -1.32% | 2.3만 |
|---|
| 2025.11.14 | ₩46,941 | ₩48,134 | ₩46,874 | ₩47,638 | +1.48% | 2.8만 |
|---|
| 2025.11.13 | ₩48,562 | ₩48,562 | ₩47,611 | ₩47,638 | -1.90% | 3.3만 |
|---|
| 2025.11.12 | ₩48,911 | ₩49,072 | ₩48,759 | ₩48,837 | -0.15% | 3.3만 |
|---|
| 2025.11.11 | ₩49,072 | ₩49,072 | ₩48,556 | ₩48,688 | -0.78% | 13.2만 |
|---|
| 2025.11.10 | ₩49,273 | ₩49,299 | ₩48,856 | ₩49,206 | -0.14% | 6.8만 |
|---|
| 2025.11.07 | ₩48,348 | ₩48,737 | ₩47,772 | ₩48,737 | +0.80% | 23.3만 |
|---|
| 2025.11.06 | ₩49,139 | ₩49,139 | ₩48,576 | ₩48,629 | -1.04% | 2.8만 |
|---|
| 2025.11.05 | ₩48,415 | ₩49,420 | ₩48,415 | ₩49,112 | +1.44% | 2.3만 |
|---|
| 2025.11.04 | ₩48,844 | ₩49,018 | ₩48,603 | ₩48,603 | -0.49% | 12.1만 |
|---|
| 2025.11.03 | ₩49,420 | ₩49,557 | ₩48,911 | ₩49,507 | +0.18% | 1.9만 |
|---|
| 2025.10.31 | ₩49,447 | ₩49,487 | ₩48,871 | ₩49,289 | -0.32% | 2.6만 |
|---|
| 2025.10.30 | ₩50,358 | ₩50,385 | ₩49,474 | ₩49,474 | -1.76% | 2.4만 |
|---|
| 2025.10.29 | ₩49,943 | ₩50,881 | ₩49,943 | ₩50,586 | +1.29% | 5.5만 |
|---|
| 2025.10.28 | ₩50,974 | ₩50,974 | ₩50,385 | ₩50,398 | -1.13% | 1.4만 |
|---|
| 2025.10.27 | ₩50,747 | ₩50,934 | ₩50,690 | ₩50,934 | +0.37% | 2.7만 |
|---|
| 2025.10.24 | ₩50,371 | ₩50,519 | ₩50,304 | ₩50,304 | -0.13% | 2.2만 |
|---|
| 2025.10.23 | ₩49,165 | ₩49,876 | ₩49,152 | ₩49,849 | +1.39% | 2.7만 |
|---|
| 2025.10.22 | ₩49,701 | ₩49,715 | ₩48,850 | ₩49,018 | -1.38% | 2.4만 |
|---|
| 2025.10.21 | ₩49,581 | ₩49,751 | ₩49,380 | ₩49,558 | -0.05% | 1.8만 |
|---|
| 2025.10.20 | ₩49,715 | ₩49,843 | ₩49,467 | ₩49,701 | -0.03% | 3.2만 |
|---|
| 2025.10.17 | ₩49,366 | ₩49,581 | ₩48,972 | ₩49,444 | +0.16% | 4.8만 |
|---|
| 2025.10.16 | ₩49,902 | ₩49,913 | ₩49,152 | ₩49,514 | -0.78% | 4.8만 |
|---|
| 2025.10.15 | ₩49,943 | ₩50,162 | ₩49,340 | ₩49,688 | -0.51% | 1.8만 |
|---|
| 2025.10.14 | ₩48,670 | ₩49,668 | ₩48,643 | ₩49,342 | +1.38% | 1.1만 |
|---|
| 2025.10.13 | ₩48,911 | ₩49,554 | ₩48,820 | ₩49,171 | +0.53% | 6.5천 |
|---|
| 2025.10.10 | ₩49,407 | ₩49,527 | ₩48,024 | ₩48,024 | -2.80% | 9.6천 |
|---|