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 | ₩51,525 | ₩51,673 | ₩51,358 | ₩51,606 | +0.16% | 1.5만 |
| 2026.10.08 | ₩51,150 | ₩51,586 | ₩50,882 | ₩51,110 | -0.08% | 3.2만 |
| 2026.10.07 | ₩51,794 | ₩51,794 | ₩51,177 | ₩51,445 | -0.67% | 1.3만 |
| 2026.10.06 | ₩52,142 | ₩52,545 | ₩52,089 | ₩52,330 | +0.36% | 3.9만 |
| 2026.10.05 | ₩51,874 | ₩52,156 | ₩51,633 | ₩51,834 | -0.08% | 3.1만 |
| 2026.10.02 | ₩51,888 | ₩52,075 | ₩51,827 | ₩51,834 | -0.10% | 1.9만 |
| 2026.10.01 | ₩51,016 | ₩51,539 | ₩50,835 | ₩51,365 | +0.68% | 1.2만 |
| 2026.09.30 | ₩50,774 | ₩51,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,841 |
| +0.13% |
| 3.5천 |
| 2026.09.29 | ₩51,163 | ₩51,311 | ₩50,734 | ₩50,949 | -0.42% | 1.1만 |
|---|
| 2026.09.28 | ₩50,882 | ₩50,962 | ₩50,506 | ₩50,860 | -0.04% | 1만 |
|---|
| 2026.09.25 | ₩50,882 | ₩51,096 | ₩50,667 | ₩50,970 | +0.17% | 1.4만 |
|---|
| 2026.09.24 | ₩50,707 | ₩50,929 | ₩50,466 | ₩50,679 | -0.06% | 2.5만 |
|---|
| 2026.09.23 | ₩51,217 | ₩51,230 | ₩50,882 | ₩51,043 | -0.34% | 1.3만 |
|---|
| 2026.09.22 | ₩51,150 | ₩51,445 | ₩50,978 | ₩51,409 | +0.51% | 1.7만 |
|---|
| 2026.09.21 | ₩50,882 | ₩51,230 | ₩50,654 | ₩51,107 | +0.44% | 1.4만 |
|---|
| 2026.09.18 | ₩50,144 | ₩50,474 | ₩50,144 | ₩50,474 | +0.66% | 1.2만 |
|---|
| 2026.09.17 | ₩50,895 | ₩50,895 | ₩50,251 | ₩50,286 | -1.20% | 2.1만 |
|---|
| 2026.09.16 | ₩50,506 | ₩50,613 | ₩49,681 | ₩50,049 | -0.91% | 3만 |
|---|
| 2026.09.15 | ₩50,828 | ₩50,828 | ₩50,077 | ₩50,182 | -1.27% | 1.3만 |
|---|
| 2026.09.14 | ₩51,002 | ₩51,016 | ₩50,639 | ₩50,639 | -0.71% | 1.3만 |
|---|
| 2026.09.11 | ₩51,901 | ₩52,008 | ₩51,700 | ₩51,814 | -0.17% | 1.7만 |
|---|
| 2026.09.10 | ₩51,552 | ₩51,807 | ₩51,297 | ₩51,318 | -0.46% | 7.7천 |
|---|
| 2026.09.09 | ₩52,344 | ₩52,344 | ₩51,901 | ₩51,981 | -0.69% | 1.1만 |
|---|
| 2026.09.08 | ₩52,947 | ₩53,108 | ₩52,742 | ₩52,867 | -0.15% | 1.1만 |
|---|
| 2026.09.04 | ₩52,250 | ₩52,759 | ₩52,250 | ₩52,743 | +0.94% | 6.7천 |
|---|
| 2026.09.03 | ₩52,075 | ₩52,290 | ₩51,594 | ₩52,223 | +0.28% | 1.1만 |
|---|
| 2026.09.02 | ₩52,062 | ₩52,062 | ₩51,580 | ₩51,968 | -0.18% | 9.6천 |
|---|
| 2026.09.01 | ₩51,834 | ₩52,102 | ₩51,700 | ₩52,102 | +0.52% | 1.2만 |
|---|
| 2026.08.31 | ₩52,142 | ₩52,236 | ₩51,968 | ₩52,169 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩53,296 | ₩53,296 | ₩52,203 | ₩52,223 | -2.01% | 9.5천 |
|---|
| 2026.08.27 | ₩53,564 | ₩53,879 | ₩53,088 | ₩53,229 | -0.63% | 4.3만 |
|---|
| 2026.08.26 | ₩53,376 | ₩53,658 | ₩53,349 | ₩53,443 | +0.13% | 1.8만 |
|---|
| 2026.08.25 | ₩53,577 | ₩53,577 | ₩52,934 | ₩53,162 | -0.78% | 2만 |
|---|
| 2026.08.24 | ₩53,255 | ₩53,255 | ₩53,013 | ₩53,108 | -0.28% | 1.1만 |
|---|
| 2026.08.21 | ₩53,644 | ₩53,805 | ₩53,329 | ₩53,551 | -0.17% | 1.5만 |
|---|
| 2026.08.20 | ₩53,483 | ₩53,805 | ₩53,162 | ₩53,269 | -0.40% | 1.1만 |
|---|
| 2026.08.19 | ₩54,918 | ₩54,918 | ₩53,725 | ₩53,757 | -2.11% | 2.1만 |
|---|
| 2026.08.18 | ₩55,348 | ₩55,348 | ₩54,449 | ₩54,556 | -1.43% | 1.2만 |
|---|
| 2026.08.17 | ₩55,656 | ₩56,058 | ₩55,656 | ₩56,005 | +0.63% | 8천 |
|---|
| 2026.08.14 | ₩55,401 | ₩55,549 | ₩55,294 | ₩55,549 | +0.27% | 1.2만 |
|---|
| 2026.08.13 | ₩55,817 | ₩55,911 | ₩55,321 | ₩55,361 | -0.82% | 1.4만 |
|---|
| 2026.08.12 | ₩55,804 | ₩55,918 | ₩55,546 | ₩55,656 | -0.26% | 1.2만 |
|---|
| 2026.08.11 | ₩55,589 | ₩56,273 | ₩55,160 | ₩55,171 | -0.75% | 1.5만 |
|---|
| 2026.08.10 | ₩55,777 | ₩55,777 | ₩55,267 | ₩55,271 | -0.91% | 1.7만 |
|---|
| 2026.08.07 | ₩55,830 | ₩55,830 | ₩55,223 | ₩55,580 | -0.45% | 1.6만 |
|---|
| 2026.08.06 | ₩55,509 | ₩55,763 | ₩55,213 | ₩55,213 | -0.53% | 2.7만 |
|---|
| 2026.08.05 | ₩56,581 | ₩56,742 | ₩56,018 | ₩56,018 | -1.00% | 1.3만 |
|---|
| 2026.08.04 | ₩56,353 | ₩56,662 | ₩55,971 | ₩56,367 | +0.02% | 8.3천 |
|---|
| 2026.08.03 | ₩55,053 | ₩55,804 | ₩54,568 | ₩55,668 | +1.12% | 2.4만 |
|---|
| 2026.07.31 | ₩55,777 | ₩55,777 | ₩55,032 | ₩55,332 | -0.80% | 1만 |
|---|
| 2026.07.30 | ₩54,167 | ₩54,999 | ₩54,167 | ₩54,986 | +1.51% | 1.1만 |
|---|
| 2026.07.29 | ₩54,261 | ₩54,503 | ₩52,867 | ₩52,880 | -2.55% | 4만 |
|---|
| 2026.07.28 | ₩54,784 | ₩54,784 | ₩53,859 | ₩54,403 | -0.70% | 8천 |
|---|
| 2026.07.27 | ₩55,857 | ₩55,857 | ₩54,690 | ₩55,254 | -1.08% | 1.8만 |
|---|
| 2026.07.24 | ₩56,125 | ₩56,125 | ₩55,227 | ₩55,417 | -1.26% | 8.9천 |
|---|
| 2026.07.23 | ₩55,777 | ₩56,367 | ₩55,777 | ₩56,052 | +0.49% | 1.3만 |
|---|
| 2026.07.22 | ₩55,428 | ₩56,125 | ₩55,428 | ₩56,018 | +1.06% | 2만 |
|---|
| 2026.07.21 | ₩55,495 | ₩55,978 | ₩55,428 | ₩55,820 | +0.58% | 1.1만 |
|---|
| 2026.07.20 | ₩55,307 | ₩55,468 | ₩54,637 | ₩54,637 | -1.21% | 1.8만 |
|---|
| 2026.07.17 | ₩54,208 | ₩55,240 | ₩53,188 | ₩54,905 | +1.29% | 9.2천 |
|---|
| 2026.07.16 | ₩55,213 | ₩55,817 | ₩54,845 | ₩55,106 | -0.19% | 3.4만 |
|---|
| 2026.07.15 | ₩56,528 | ₩56,528 | ₩55,167 | ₩55,790 | -1.30% | 2.6만 |
|---|
| 2026.07.14 | ₩56,273 | ₩56,407 | ₩56,065 | ₩56,400 | +0.23% | 1.9만 |
|---|
| 2026.07.13 | ₩56,085 | ₩56,112 | ₩55,361 | ₩55,522 | -1.00% | 1.2만 |
|---|
| 2026.07.10 | ₩56,488 | ₩56,729 | ₩56,132 | ₩56,608 | +0.21% | 2만 |
|---|
| 2026.07.09 | ₩56,769 | ₩57,131 | ₩56,663 | ₩56,729 | -0.07% | 2.5만 |
|---|
| 2026.07.08 | ₩55,294 | ₩55,830 | ₩55,039 | ₩55,763 | +0.85% | 7.8천 |
|---|
| 2026.07.07 | ₩55,991 | ₩56,179 | ₩55,039 | ₩55,576 | -0.74% | 3.2만 |
|---|
| 2026.07.06 | ₩56,313 | ₩57,239 | ₩56,313 | ₩56,648 | +0.60% | 4.6만 |
|---|
| 2026.07.02 | ₩57,654 | ₩57,654 | ₩55,267 | ₩55,884 | -3.07% | 1.6만 |
|---|
| 2026.07.01 | ₩57,869 | ₩57,932 | ₩57,225 | ₩57,373 | -0.86% | 6.8만 |
|---|
| 2026.06.30 | ₩57,440 | ₩58,727 | ₩57,440 | ₩58,593 | +2.01% | 2만 |
|---|
| 2026.06.29 | ₩56,689 | ₩57,393 | ₩56,689 | ₩57,332 | +1.14% | 1.9만 |
|---|
| 2026.06.26 | ₩56,353 | ₩56,447 | ₩55,938 | ₩56,300 | -0.10% | 2.2만 |
|---|
| 2026.06.25 | ₩57,373 | ₩57,373 | ₩56,447 | ₩57,131 | -0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩56,796 | ₩56,863 | ₩56,233 | ₩56,608 | -0.33% | 1.4만 |
|---|
| 2026.06.23 | ₩56,461 | ₩57,319 | ₩56,313 | ₩56,568 | +0.19% | 1.7만 |
|---|
| 2026.06.22 | ₩58,124 | ₩58,124 | ₩57,614 | ₩58,043 | -0.14% | 1.4만 |
|---|
| 2026.06.18 | ₩57,601 | ₩57,815 | ₩57,480 | ₩57,762 | +0.28% | 1.3만 |
|---|
| 2026.06.17 | ₩56,984 | ₩57,393 | ₩56,541 | ₩56,541 | -0.78% | 1.1만 |
|---|
| 2026.06.16 | ₩57,560 | ₩57,601 | ₩56,514 | ₩56,514 | -1.82% | 1.4만 |
|---|
| 2026.06.15 | ₩58,057 | ₩58,057 | ₩57,386 | ₩57,499 | -0.96% | 2.2만 |
|---|
| 2026.06.12 | ₩56,783 | ₩57,248 | ₩56,568 | ₩57,058 | +0.48% | 7.8만 |
|---|
| 2026.06.11 | ₩55,026 | ₩56,528 | ₩55,026 | ₩56,528 | +2.73% | 3.2만 |
|---|
| 2026.06.10 | ₩54,758 | ₩55,777 | ₩54,462 | ₩54,476 | -0.51% | 1.3만 |
|---|
| 2026.06.09 | ₩55,428 | ₩56,045 | ₩53,296 | ₩54,986 | -0.80% | 8.9만 |
|---|
| 2026.06.08 | ₩54,999 | ₩55,240 | ₩54,731 | ₩54,758 | -0.44% | 1.3만 |
|---|
| 2026.06.05 | ₩55,361 | ₩55,368 | ₩54,342 | ₩54,444 | -1.66% | 1.2만 |
|---|
| 2026.06.04 | ₩55,509 | ₩56,139 | ₩55,509 | ₩56,007 | +0.90% | 3.8만 |
|---|
| 2026.06.03 | ₩55,857 | ₩56,414 | ₩55,522 | ₩56,166 | +0.55% | 14만 |
|---|
| 2026.06.02 | ₩55,334 | ₩55,965 | ₩55,227 | ₩55,965 | +1.14% | 1.4만 |
|---|
| 2026.06.01 | ₩55,213 | ₩55,321 | ₩54,684 | ₩55,026 | -0.34% | 1.6만 |
|---|
| 2026.05.29 | ₩56,112 | ₩56,193 | ₩55,428 | ₩55,602 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩55,790 | ₩56,356 | ₩55,482 | ₩56,072 | +0.50% | 1.1만 |
|---|
| 2026.05.27 | ₩56,367 | ₩57,118 | ₩55,844 | ₩55,844 | -0.93% | 1.8만 |
|---|
| 2026.05.26 | ₩55,643 | ₩56,380 | ₩55,643 | ₩56,139 | +0.89% | 1.6만 |
|---|
| 2026.05.22 | ₩54,610 | ₩54,905 | ₩54,409 | ₩54,723 | +0.21% | 1.5만 |
|---|
| 2026.05.21 | ₩54,020 | ₩54,342 | ₩53,939 | ₩54,328 | +0.57% | 8.6천 |
|---|
| 2026.05.20 | ₩53,644 | ₩54,543 | ₩53,591 | ₩54,395 | +1.40% | 2.2만 |
|---|
| 2026.05.19 | ₩53,349 | ₩53,585 | ₩52,913 | ₩53,242 | -0.20% | 1.2만 |
|---|
| 2026.05.18 | ₩54,328 | ₩54,328 | ₩53,557 | ₩53,779 | -1.01% | 1.1만 |
|---|
| 2026.05.15 | ₩54,704 | ₩54,865 | ₩54,114 | ₩54,114 | -1.08% | 1.6만 |
|---|
| 2026.05.14 | ₩55,173 | ₩55,549 | ₩55,173 | ₩55,495 | +0.58% | 4.5만 |
|---|
| 2026.05.13 | ₩55,227 | ₩55,227 | ₩54,570 | ₩55,053 | -0.32% | 1.8만 |
|---|
| 2026.05.12 | ₩55,146 | ₩55,200 | ₩54,382 | ₩55,196 | +0.09% | 1.8만 |
|---|
| 2026.05.11 | ₩55,066 | ₩55,616 | ₩54,945 | ₩55,441 | +0.68% | 1.9만 |
|---|
| 2026.05.08 | ₩55,602 | ₩55,602 | ₩55,093 | ₩55,173 | -0.77% | 2.4만 |
|---|
| 2026.05.07 | ₩55,924 | ₩55,924 | ₩54,878 | ₩55,039 | -1.58% | 4.1만 |
|---|
| 2026.05.06 | ₩55,978 | ₩55,978 | ₩55,428 | ₩55,965 | -0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩55,589 | ₩55,602 | ₩55,267 | ₩55,388 | -0.36% | 1.7만 |
|---|
| 2026.05.04 | ₩55,012 | ₩55,334 | ₩54,583 | ₩54,932 | -0.15% | 2만 |
|---|
| 2026.05.01 | ₩55,374 | ₩55,374 | ₩55,026 | ₩55,066 | -0.56% | 1.5만 |
|---|
| 2026.04.30 | ₩54,503 | ₩55,401 | ₩54,503 | ₩55,348 | +1.55% | 2.8만 |
|---|
| 2026.04.29 | ₩55,334 | ₩55,334 | ₩54,462 | ₩54,597 | -1.33% | 4.8만 |
|---|
| 2026.04.28 | ₩55,535 | ₩55,535 | ₩54,753 | ₩54,918 | -1.11% | 1.5만 |
|---|
| 2026.04.27 | ₩56,099 | ₩56,125 | ₩55,643 | ₩56,125 | +0.05% | 2.8만 |
|---|
| 2026.04.24 | ₩55,991 | ₩56,193 | ₩55,723 | ₩56,125 | +0.24% | 11.3만 |
|---|
| 2026.04.23 | ₩55,777 | ₩56,032 | ₩55,173 | ₩55,723 | -0.10% | 3.6만 |
|---|
| 2026.04.22 | ₩55,737 | ₩55,737 | ₩55,307 | ₩55,616 | -0.22% | 8.7천 |
|---|
| 2026.04.21 | ₩55,522 | ₩55,710 | ₩55,058 | ₩55,192 | -0.59% | 3만 |
|---|
| 2026.04.20 | ₩55,307 | ₩55,334 | ₩55,093 | ₩55,334 | +0.05% | 1.5만 |
|---|
| 2026.04.17 | ₩54,905 | ₩55,549 | ₩54,905 | ₩55,348 | +0.81% | 1.8만 |
|---|
| 2026.04.16 | ₩54,503 | ₩54,543 | ₩54,060 | ₩54,302 | -0.37% | 2만 |
|---|
| 2026.04.15 | ₩54,556 | ₩54,556 | ₩53,980 | ₩54,382 | -0.32% | 1.6만 |
|---|
| 2026.04.14 | ₩54,355 | ₩54,771 | ₩54,261 | ₩54,583 | +0.42% | 1.8만 |
|---|
| 2026.04.13 | ₩53,242 | ₩54,221 | ₩53,242 | ₩54,141 | +1.69% | 1.5만 |
|---|
| 2026.04.10 | ₩53,416 | ₩53,711 | ₩53,309 | ₩53,457 | +0.08% | 1.3만 |
|---|
| 2026.04.09 | ₩52,960 | ₩53,517 | ₩52,920 | ₩53,202 | +0.46% | 1.8만 |
|---|
| 2026.04.08 | ₩52,813 | ₩53,162 | ₩52,545 | ₩53,068 | +0.48% | 2.4만 |
|---|
| 2026.04.07 | ₩50,667 | ₩51,150 | ₩50,613 | ₩50,962 | +0.58% | 2.1만 |
|---|
| 2026.04.06 | ₩50,439 | ₩50,748 | ₩50,265 | ₩50,734 | +0.58% | 1.8만 |
|---|
| 2026.04.02 | ₩49,353 | ₩50,546 | ₩49,326 | ₩50,305 | +1.93% | 1.2만 |
|---|
| 2026.04.01 | ₩50,198 | ₩50,721 | ₩50,144 | ₩50,144 | -0.11% | 7.5만 |
|---|
| 2026.03.31 | ₩48,575 | ₩49,802 | ₩48,575 | ₩49,769 | +2.46% | 3.6만 |
|---|
| 2026.03.30 | ₩49,634 | ₩49,634 | ₩47,769 | ₩47,945 | -3.40% | 2.2만 |
|---|
| 2026.03.27 | ₩49,018 | ₩49,339 | ₩48,756 | ₩48,897 | -0.25% | 2.1만 |
|---|
| 2026.03.26 | ₩50,318 | ₩50,453 | ₩49,259 | ₩49,299 | -2.03% | 2.5만 |
|---|
| 2026.03.25 | ₩51,230 | ₩51,230 | ₩50,828 | ₩50,962 | -0.52% | 1만 |
|---|
| 2026.03.24 | ₩49,769 | ₩50,607 | ₩49,621 | ₩50,412 | +1.29% | 1.9만 |
|---|
| 2026.03.23 | ₩50,305 | ₩50,976 | ₩50,131 | ₩50,131 | -0.35% | 1.6만 |
|---|
| 2026.03.20 | ₩50,453 | ₩50,493 | ₩49,098 | ₩49,648 | -1.59% | 2.4만 |
|---|
| 2026.03.19 | ₩49,849 | ₩51,123 | ₩49,809 | ₩50,761 | +1.83% | 2.5만 |
|---|
| 2026.03.18 | ₩50,734 | ₩51,056 | ₩50,546 | ₩50,546 | -0.37% | 1.1만 |
|---|
| 2026.03.17 | ₩51,029 | ₩51,163 | ₩50,748 | ₩50,909 | -0.24% | 1.6만 |
|---|
| 2026.03.16 | ₩50,841 | ₩51,002 | ₩50,654 | ₩50,748 | -0.18% | 1.7만 |
|---|
| 2026.03.13 | ₩50,895 | ₩51,110 | ₩50,152 | ₩50,225 | -1.32% | 1.2만 |
|---|
| 2026.03.12 | ₩50,640 | ₩50,868 | ₩50,332 | ₩50,493 | -0.29% | 1.9만 |
|---|
| 2026.03.11 | ₩51,351 | ₩51,391 | ₩50,989 | ₩51,163 | -0.37% | 1.7만 |
|---|
| 2026.03.10 | ₩51,445 | ₩52,129 | ₩51,405 | ₩51,418 | -0.05% | 1.3만 |
|---|
| 2026.03.09 | ₩49,889 | ₩51,566 | ₩49,862 | ₩51,566 | +3.36% | 2.3만 |
|---|
| 2026.03.06 | ₩50,573 | ₩51,069 | ₩50,372 | ₩50,479 | -0.19% | 1.9만 |
|---|
| 2026.03.05 | ₩51,901 | ₩52,223 | ₩50,909 | ₩51,419 | -0.93% | 2.2만 |
|---|
| 2026.03.04 | ₩51,928 | ₩52,264 | ₩51,700 | ₩52,217 | +0.56% | 2.4만 |
|---|
| 2026.03.03 | ₩51,834 | ₩51,901 | ₩50,801 | ₩51,660 | -0.34% | 5.3만 |
|---|
| 2026.03.02 | ₩52,102 | ₩53,148 | ₩52,102 | ₩53,148 | +2.01% | 1.7만 |
|---|
| 2026.02.27 | ₩52,625 | ₩52,840 | ₩52,525 | ₩52,840 | +0.41% | 1.2만 |
|---|
| 2026.02.26 | ₩53,738 | ₩53,872 | ₩52,276 | ₩53,872 | +0.25% | 1.6만 |
|---|
| 2026.02.25 | ₩53,698 | ₩54,007 | ₩53,443 | ₩53,846 | +0.27% | 1.7만 |
|---|
| 2026.02.24 | ₩52,585 | ₩53,349 | ₩52,102 | ₩53,282 | +1.33% | 3.1만 |
|---|
| 2026.02.23 | ₩53,027 | ₩53,121 | ₩52,370 | ₩52,545 | -0.91% | 1.7만 |
|---|
| 2026.02.20 | ₩52,706 | ₩53,564 | ₩52,706 | ₩53,336 | +1.20% | 2.3만 |
|---|
| 2026.02.19 | ₩52,263 | ₩52,880 | ₩52,263 | ₩52,826 | +1.08% | 1.6만 |
|---|
| 2026.02.18 | ₩52,518 | ₩53,027 | ₩52,384 | ₩52,558 | +0.08% | 2.4만 |
|---|
| 2026.02.17 | ₩52,209 | ₩52,585 | ₩51,965 | ₩52,411 | +0.39% | 3.9만 |
|---|
| 2026.02.13 | ₩51,713 | ₩52,504 | ₩51,619 | ₩52,424 | +1.37% | 2.5만 |
|---|
| 2026.02.12 | ₩52,585 | ₩53,041 | ₩51,673 | ₩51,673 | -1.73% | 2.1만 |
|---|
| 2026.02.11 | ₩52,116 | ₩52,531 | ₩51,715 | ₩52,504 | +0.75% | 1.4만 |
|---|
| 2026.02.10 | ₩51,995 | ₩51,995 | ₩51,593 | ₩51,713 | -0.54% | 3만 |
|---|
| 2026.02.09 | ₩51,512 | ₩52,156 | ₩51,512 | ₩51,914 | +0.78% | 2.3만 |
|---|
| 2026.02.06 | ₩50,131 | ₩51,470 | ₩50,131 | ₩51,297 | +2.33% | 1.6만 |
|---|
| 2026.02.05 | ₩49,031 | ₩49,608 | ₩48,847 | ₩49,071 | +0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩50,479 | ₩50,479 | ₩48,615 | ₩49,098 | -2.74% | 2.6만 |
|---|
| 2026.02.03 | ₩50,748 | ₩50,748 | ₩49,889 | ₩50,734 | -0.03% | 3.8만 |
|---|
| 2026.02.02 | ₩50,050 | ₩50,613 | ₩50,050 | ₩50,613 | +1.13% | 3.1만 |
|---|
| 2026.01.30 | ₩51,069 | ₩51,230 | ₩49,986 | ₩50,171 | -1.76% | 1.7만 |
|---|
| 2026.01.29 | ₩51,646 | ₩51,995 | ₩51,002 | ₩51,995 | +0.68% | 3.4만 |
|---|
| 2026.01.28 | ₩51,257 | ₩51,405 | ₩51,076 | ₩51,405 | +0.29% | 1.2만 |
|---|
| 2026.01.27 | ₩51,043 | ₩51,445 | ₩51,043 | ₩51,432 | +0.76% | 3.7만 |
|---|
| 2026.01.26 | ₩50,560 | ₩51,204 | ₩50,560 | ₩50,828 | +0.53% | 2만 |
|---|
| 2026.01.23 | ₩50,801 | ₩50,801 | ₩50,318 | ₩50,560 | -0.48% | 1.6만 |
|---|
| 2026.01.22 | ₩51,646 | ₩51,751 | ₩50,788 | ₩50,895 | -1.45% | 2.3만 |
|---|
| 2026.01.21 | ₩51,123 | ₩51,547 | ₩50,766 | ₩51,338 | +0.42% | 3.3만 |
|---|
| 2026.01.20 | ₩50,587 | ₩51,190 | ₩50,587 | ₩50,801 | +0.42% | 1.8만 |
|---|
| 2026.01.16 | ₩51,566 | ₩51,646 | ₩51,123 | ₩51,418 | -0.29% | 3만 |
|---|
| 2026.01.15 | ₩51,056 | ₩51,673 | ₩51,056 | ₩51,445 | +0.76% | 2.1만 |
|---|
| 2026.01.14 | ₩50,640 | ₩50,640 | ₩49,880 | ₩50,386 | -0.50% | 1.9만 |
|---|
| 2026.01.13 | ₩50,613 | ₩50,788 | ₩50,506 | ₩50,774 | +0.32% | 1.4만 |
|---|
| 2026.01.12 | ₩49,634 | ₩50,587 | ₩49,634 | ₩50,587 | +1.92% | 2만 |
|---|
| 2026.01.09 | ₩49,272 | ₩50,064 | ₩49,272 | ₩49,903 | +1.28% | 1.2만 |
|---|
| 2026.01.08 | ₩49,125 | ₩49,158 | ₩48,769 | ₩49,058 | -0.14% | 9.7만 |
|---|
| 2026.01.07 | ₩49,527 | ₩49,534 | ₩49,174 | ₩49,307 | -0.44% | 10.1만 |
|---|
| 2026.01.06 | ₩49,299 | ₩49,727 | ₩49,111 | ₩49,688 | +0.79% | 9.7만 |
|---|
| 2026.01.05 | ₩48,951 | ₩49,500 | ₩48,951 | ₩49,433 | +0.99% | 2.7만 |
|---|
| 2026.01.02 | ₩48,334 | ₩48,749 | ₩48,280 | ₩48,749 | +0.86% | 2만 |
|---|
| 2025.12.31 | ₩48,749 | ₩48,749 | ₩47,963 | ₩48,039 | -1.46% | 1.3만 |
|---|
| 2025.12.30 | ₩49,031 | ₩49,031 | ₩48,682 | ₩48,696 | -0.68% | 2.4만 |
|---|
| 2025.12.29 | ₩49,246 | ₩49,246 | ₩48,917 | ₩49,043 | -0.41% | 7.5천 |
|---|
| 2025.12.26 | ₩49,447 | ₩49,447 | ₩49,219 | ₩49,282 | -0.33% | 4.7천 |
|---|
| 2025.12.24 | ₩49,313 | ₩49,474 | ₩49,272 | ₩49,460 | +0.30% | 1.9만 |
|---|
| 2025.12.23 | ₩49,219 | ₩49,353 | ₩49,111 | ₩49,313 | +0.19% | 1.8만 |
|---|
| 2025.12.22 | ₩49,219 | ₩49,353 | ₩49,065 | ₩49,339 | +0.25% | 1.8만 |
|---|
| 2025.12.19 | ₩48,307 | ₩48,897 | ₩48,307 | ₩48,897 | +1.22% | 9.2천 |
|---|
| 2025.12.18 | ₩48,159 | ₩48,340 | ₩47,998 | ₩48,146 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩48,427 | ₩48,427 | ₩47,554 | ₩47,636 | -1.63% | 1.5만 |
|---|
| 2025.12.16 | ₩48,454 | ₩48,556 | ₩47,998 | ₩48,374 | -0.17% | 1.6만 |
|---|
| 2025.12.15 | ₩48,857 | ₩48,857 | ₩48,267 | ₩48,326 | -1.09% | 3만 |
|---|
| 2025.12.12 | ₩49,862 | ₩49,862 | ₩48,347 | ₩48,535 | -2.66% | 2만 |
|---|
| 2025.12.11 | ₩49,380 | ₩49,997 | ₩49,165 | ₩49,983 | +1.22% | 2.1만 |
|---|
| 2025.12.10 | ₩49,179 | ₩49,755 | ₩49,174 | ₩49,567 | +0.79% | 1.7만 |
|---|
| 2025.12.09 | ₩49,031 | ₩49,394 | ₩49,031 | ₩49,299 | +0.55% | 2.1만 |
|---|
| 2025.12.08 | ₩49,272 | ₩49,460 | ₩49,063 | ₩49,111 | -0.33% | 1.3만 |
|---|
| 2025.12.05 | ₩49,192 | ₩49,219 | ₩48,870 | ₩49,044 | -0.30% | 2.9만 |
|---|
| 2025.12.04 | ₩48,669 | ₩49,279 | ₩48,669 | ₩49,138 | +0.96% | 1.6만 |
|---|
| 2025.12.03 | ₩48,495 | ₩48,723 | ₩48,240 | ₩48,615 | +0.25% | 2.2만 |
|---|
| 2025.12.02 | ₩48,763 | ₩48,977 | ₩48,588 | ₩48,588 | -0.36% | 1.6만 |
|---|
| 2025.12.01 | ₩48,454 | ₩48,769 | ₩48,267 | ₩48,489 | +0.07% | 6.9만 |
|---|
| 2025.11.28 | ₩49,058 | ₩49,058 | ₩48,832 | ₩48,955 | -0.21% | 4.6만 |
|---|
| 2025.11.26 | ₩48,468 | ₩49,111 | ₩48,468 | ₩48,857 | +0.80% | 3만 |
|---|
| 2025.11.25 | ₩47,730 | ₩48,414 | ₩47,395 | ₩48,347 | +1.29% | 2.2만 |
|---|
| 2025.11.24 | ₩47,060 | ₩47,757 | ₩47,060 | ₩47,691 | +1.34% | 1.7만 |
|---|
| 2025.11.21 | ₩46,684 | ₩47,033 | ₩46,107 | ₩46,885 | +0.43% | 5.2만 |
|---|
| 2025.11.20 | ₩48,199 | ₩48,383 | ₩46,456 | ₩46,463 | -3.60% | 5.1만 |
|---|
| 2025.11.19 | ₩47,113 | ₩47,676 | ₩47,113 | ₩47,502 | +0.83% | 1.4만 |
|---|
| 2025.11.18 | ₩46,738 | ₩47,288 | ₩46,628 | ₩47,100 | +0.77% | 1.3만 |
|---|
| 2025.11.17 | ₩47,636 | ₩47,770 | ₩46,785 | ₩47,006 | -1.32% | 2.3만 |
|---|
| 2025.11.14 | ₩46,979 | ₩48,173 | ₩46,912 | ₩47,676 | +1.48% | 2.8만 |
|---|
| 2025.11.13 | ₩48,602 | ₩48,602 | ₩47,650 | ₩47,676 | -1.90% | 3.3만 |
|---|
| 2025.11.12 | ₩48,951 | ₩49,111 | ₩48,799 | ₩48,877 | -0.15% | 3.3만 |
|---|
| 2025.11.11 | ₩49,111 | ₩49,111 | ₩48,595 | ₩48,728 | -0.78% | 13.2만 |
|---|
| 2025.11.10 | ₩49,313 | ₩49,339 | ₩48,896 | ₩49,246 | -0.14% | 6.8만 |
|---|
| 2025.11.07 | ₩48,387 | ₩48,776 | ₩47,811 | ₩48,776 | +0.80% | 23.3만 |
|---|
| 2025.11.06 | ₩49,179 | ₩49,179 | ₩48,615 | ₩48,669 | -1.04% | 2.8만 |
|---|
| 2025.11.05 | ₩48,454 | ₩49,460 | ₩48,454 | ₩49,152 | +1.44% | 2.3만 |
|---|
| 2025.11.04 | ₩48,883 | ₩49,058 | ₩48,642 | ₩48,642 | -0.49% | 12.1만 |
|---|
| 2025.11.03 | ₩49,460 | ₩49,597 | ₩48,951 | ₩49,547 | +0.18% | 1.9만 |
|---|
| 2025.10.31 | ₩49,487 | ₩49,527 | ₩48,910 | ₩49,329 | -0.32% | 2.6만 |
|---|
| 2025.10.30 | ₩50,399 | ₩50,426 | ₩49,514 | ₩49,514 | -1.76% | 2.4만 |
|---|
| 2025.10.29 | ₩49,983 | ₩50,922 | ₩49,983 | ₩50,627 | +1.29% | 5.5만 |
|---|
| 2025.10.28 | ₩51,016 | ₩51,016 | ₩50,426 | ₩50,439 | -1.13% | 1.4만 |
|---|
| 2025.10.27 | ₩50,788 | ₩50,976 | ₩50,732 | ₩50,976 | +0.37% | 2.7만 |
|---|
| 2025.10.24 | ₩50,412 | ₩50,560 | ₩50,345 | ₩50,345 | -0.13% | 2.2만 |
|---|
| 2025.10.23 | ₩49,205 | ₩49,916 | ₩49,192 | ₩49,889 | +1.39% | 2.7만 |
|---|
| 2025.10.22 | ₩49,742 | ₩49,755 | ₩48,890 | ₩49,058 | -1.38% | 2.4만 |
|---|
| 2025.10.21 | ₩49,621 | ₩49,791 | ₩49,420 | ₩49,598 | -0.05% | 1.8만 |
|---|
| 2025.10.20 | ₩49,755 | ₩49,884 | ₩49,507 | ₩49,742 | -0.03% | 3.2만 |
|---|
| 2025.10.17 | ₩49,406 | ₩49,621 | ₩49,012 | ₩49,484 | +0.16% | 4.8만 |
|---|
| 2025.10.16 | ₩49,943 | ₩49,954 | ₩49,192 | ₩49,554 | -0.78% | 4.8만 |
|---|
| 2025.10.15 | ₩49,983 | ₩50,203 | ₩49,380 | ₩49,728 | -0.51% | 1.8만 |
|---|
| 2025.10.14 | ₩48,709 | ₩49,708 | ₩48,682 | ₩49,382 | +1.38% | 1.1만 |
|---|
| 2025.10.13 | ₩48,951 | ₩49,594 | ₩48,859 | ₩49,211 | +0.53% | 6.5천 |
|---|
| 2025.10.10 | ₩49,447 | ₩49,567 | ₩48,063 | ₩48,063 | -2.80% | 9.6천 |
|---|