시장 데이터를 불러오는 중
전체 종목
Inspire Corporate Bond ETF 과거 주가
Inspire Corporate Bond ETF · IBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inspire Corporate Bond ETF · IBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,903 | ₩31,601 | ₩30,179 | ₩31,078 | +0.56% | 42.5만 |
| 2026.10.08 | ₩30,850 | ₩31,017 | ₩30,850 | ₩30,917 | +0.22% | 5.7만 |
| 2026.10.07 | ₩30,809 | ₩31,544 | ₩30,528 | ₩30,917 | +0.35% | 4.3만 |
| 2026.10.06 | ₩30,876 | ₩31,286 | ₩30,870 | ₩31,011 | +0.43% | 9.5만 |
| 2026.10.05 | ₩30,836 | ₩31,225 | ₩30,783 | ₩30,863 | +0.09% | 11.4만 |
| 2026.10.02 | ₩30,917 | ₩31,064 | ₩30,206 | ₩30,876 | -0.13% | 6만 |
| 2026.10.01 | ₩30,863 | ₩30,957 | ₩30,174 | ₩30,863 | 0.00% | 13.2만 |
| 2026.09.30 | ₩30,917 | ₩30,970 | ₩30,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,850 |
| -0.22% |
| 6.9만 |
| 2026.09.29 | ₩30,836 | ₩31,111 | ₩30,742 | ₩30,876 | +0.13% | 5.7만 |
|---|
| 2026.09.28 | ₩30,863 | ₩31,131 | ₩30,769 | ₩30,850 | -0.04% | 4.7만 |
|---|
| 2026.09.25 | ₩31,105 | ₩31,105 | ₩30,863 | ₩30,930 | -0.56% | 8.1만 |
|---|
| 2026.09.24 | ₩31,131 | ₩31,373 | ₩31,007 | ₩31,118 | -0.04% | 11.1만 |
|---|
| 2026.09.23 | ₩31,265 | ₩31,386 | ₩31,056 | ₩31,078 | -0.60% | 6.2만 |
|---|
| 2026.09.22 | ₩31,359 | ₩31,413 | ₩31,252 | ₩31,306 | -0.17% | 6.9만 |
|---|
| 2026.09.21 | ₩31,198 | ₩31,400 | ₩31,198 | ₩31,292 | +0.30% | 7.3만 |
|---|
| 2026.09.18 | ₩31,392 | ₩31,392 | ₩31,225 | ₩31,279 | -0.36% | 4.8만 |
|---|
| 2026.09.17 | ₩31,319 | ₩31,386 | ₩31,265 | ₩31,322 | +0.01% | 3.6만 |
|---|
| 2026.09.16 | ₩31,292 | ₩31,712 | ₩31,198 | ₩31,239 | -0.17% | 7.2만 |
|---|
| 2026.09.15 | ₩31,333 | ₩31,359 | ₩31,138 | ₩31,359 | +0.09% | 7.4만 |
|---|
| 2026.09.14 | ₩31,259 | ₩31,346 | ₩31,225 | ₩31,346 | +0.28% | 5.5만 |
|---|
| 2026.09.11 | ₩31,319 | ₩31,440 | ₩31,058 | ₩31,319 | 0.00% | 4.7만 |
|---|
| 2026.09.10 | ₩31,413 | ₩31,696 | ₩31,071 | ₩31,292 | -0.38% | 4만 |
|---|
| 2026.09.09 | ₩31,587 | ₩31,654 | ₩31,406 | ₩31,547 | -0.13% | 8.2만 |
|---|
| 2026.09.08 | ₩31,574 | ₩31,601 | ₩31,453 | ₩31,453 | -0.38% | 15.6만 |
|---|
| 2026.09.04 | ₩31,574 | ₩31,574 | ₩31,460 | ₩31,527 | -0.15% | 5.1만 |
|---|
| 2026.09.03 | ₩31,547 | ₩31,561 | ₩31,480 | ₩31,561 | +0.04% | 12.7만 |
|---|
| 2026.09.02 | ₩31,493 | ₩31,520 | ₩31,445 | ₩31,493 | 0.00% | 7.6만 |
|---|
| 2026.09.01 | ₩31,520 | ₩31,546 | ₩31,386 | ₩31,534 | +0.04% | 6.8만 |
|---|
| 2026.08.31 | ₩31,748 | ₩31,748 | ₩31,467 | ₩31,561 | -0.59% | 12.6만 |
|---|
| 2026.08.28 | ₩31,775 | ₩31,775 | ₩31,534 | ₩31,587 | -0.59% | 8.6만 |
|---|
| 2026.08.27 | ₩31,695 | ₩31,789 | ₩31,574 | ₩31,681 | -0.04% | 7만 |
|---|
| 2026.08.26 | ₩31,775 | ₩31,775 | ₩31,634 | ₩31,705 | -0.22% | 7.7만 |
|---|
| 2026.08.25 | ₩31,641 | ₩31,815 | ₩31,641 | ₩31,775 | +0.42% | 7.6만 |
|---|
| 2026.08.24 | ₩31,628 | ₩31,774 | ₩31,628 | ₩31,708 | +0.25% | 4.2만 |
|---|
| 2026.08.21 | ₩31,748 | ₩31,802 | ₩31,648 | ₩31,708 | -0.13% | 8.8만 |
|---|
| 2026.08.20 | ₩31,722 | ₩31,785 | ₩31,695 | ₩31,735 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩31,856 | ₩31,868 | ₩31,722 | ₩31,748 | -0.34% | 10.9만 |
|---|
| 2026.08.18 | ₩31,614 | ₩31,748 | ₩31,614 | ₩31,735 | +0.38% | 18.4만 |
|---|
| 2026.08.17 | ₩31,681 | ₩31,814 | ₩31,681 | ₩31,708 | +0.08% | 6.7만 |
|---|
| 2026.08.14 | ₩31,762 | ₩31,822 | ₩31,708 | ₩31,708 | -0.17% | 4.4만 |
|---|
| 2026.08.13 | ₩31,695 | ₩31,856 | ₩31,695 | ₩31,762 | +0.21% | 5.5만 |
|---|
| 2026.08.12 | ₩31,856 | ₩31,856 | ₩31,675 | ₩31,715 | -0.44% | 2.5만 |
|---|
| 2026.08.11 | ₩31,856 | ₩31,856 | ₩31,629 | ₩31,688 | -0.53% | 6.5만 |
|---|
| 2026.08.10 | ₩31,628 | ₩31,748 | ₩31,547 | ₩31,695 | +0.21% | 7.4만 |
|---|
| 2026.08.07 | ₩31,722 | ₩31,829 | ₩31,681 | ₩31,681 | -0.13% | 14.3만 |
|---|
| 2026.08.06 | ₩31,681 | ₩31,782 | ₩31,547 | ₩31,708 | +0.08% | 8.1만 |
|---|
| 2026.08.05 | ₩31,762 | ₩31,789 | ₩31,654 | ₩31,775 | +0.04% | 11.7만 |
|---|
| 2026.08.04 | ₩31,641 | ₩32,077 | ₩31,641 | ₩31,762 | +0.38% | 5.8만 |
|---|
| 2026.08.03 | ₩31,614 | ₩31,856 | ₩31,614 | ₩31,681 | +0.21% | 9.2만 |
|---|
| 2026.07.31 | ₩31,574 | ₩32,092 | ₩31,397 | ₩31,654 | +0.25% | 5.9만 |
|---|
| 2026.07.30 | ₩31,628 | ₩31,708 | ₩31,574 | ₩31,708 | +0.25% | 5.6만 |
|---|
| 2026.07.29 | ₩31,668 | ₩32,379 | ₩31,561 | ₩31,561 | -0.34% | 8.8만 |
|---|
| 2026.07.28 | ₩31,547 | ₩31,869 | ₩31,547 | ₩31,681 | +0.43% | 6.1만 |
|---|
| 2026.07.27 | ₩31,695 | ₩31,801 | ₩31,426 | ₩31,654 | -0.13% | 10.1만 |
|---|
| 2026.07.24 | ₩31,561 | ₩31,668 | ₩30,769 | ₩31,614 | +0.17% | 13.6만 |
|---|
| 2026.07.23 | ₩31,654 | ₩32,379 | ₩31,166 | ₩31,628 | -0.08% | 9.1만 |
|---|
| 2026.07.22 | ₩31,708 | ₩32,332 | ₩31,654 | ₩31,722 | +0.04% | 11.1만 |
|---|
| 2026.07.21 | ₩31,869 | ₩31,963 | ₩31,681 | ₩31,842 | -0.08% | 7.9만 |
|---|
| 2026.07.20 | ₩31,950 | ₩32,638 | ₩31,599 | ₩31,762 | -0.59% | 7.1만 |
|---|
| 2026.07.17 | ₩31,869 | ₩31,869 | ₩31,722 | ₩31,815 | -0.17% | 3.9만 |
|---|
| 2026.07.16 | ₩31,936 | ₩32,589 | ₩31,583 | ₩31,802 | -0.42% | 10.6만 |
|---|
| 2026.07.15 | ₩31,856 | ₩32,151 | ₩31,802 | ₩31,802 | -0.17% | 6.3만 |
|---|
| 2026.07.14 | ₩31,708 | ₩31,817 | ₩31,708 | ₩31,789 | +0.25% | 7.4만 |
|---|
| 2026.07.13 | ₩31,722 | ₩31,815 | ₩31,681 | ₩31,735 | +0.04% | 6.1만 |
|---|
| 2026.07.10 | ₩31,990 | ₩31,990 | ₩31,775 | ₩31,815 | -0.55% | 7.5만 |
|---|
| 2026.07.09 | ₩31,601 | ₩31,904 | ₩31,601 | ₩31,802 | +0.64% | 14.3만 |
|---|
| 2026.07.08 | ₩31,762 | ₩31,869 | ₩31,601 | ₩31,601 | -0.51% | 11.9만 |
|---|
| 2026.07.07 | ₩31,882 | ₩32,017 | ₩31,789 | ₩31,856 | -0.08% | 7.9만 |
|---|
| 2026.07.06 | ₩31,990 | ₩31,990 | ₩31,668 | ₩31,802 | -0.59% | 5.2만 |
|---|
| 2026.07.02 | ₩31,970 | ₩32,097 | ₩31,708 | ₩31,936 | -0.10% | 5.9만 |
|---|
| 2026.07.01 | ₩31,842 | ₩32,057 | ₩31,782 | ₩31,882 | +0.13% | 29.4만 |
|---|
| 2026.06.30 | ₩32,070 | ₩32,070 | ₩31,856 | ₩31,882 | -0.59% | 5.9만 |
|---|
| 2026.06.29 | ₩31,923 | ₩32,081 | ₩31,896 | ₩32,030 | +0.34% | 7.7만 |
|---|
| 2026.06.26 | ₩31,963 | ₩31,976 | ₩31,908 | ₩31,909 | -0.17% | 4만 |
|---|
| 2026.06.25 | ₩32,782 | ₩32,782 | ₩31,990 | ₩32,110 | -2.05% | 6.9만 |
|---|
| 2026.06.24 | ₩32,124 | ₩32,124 | ₩31,950 | ₩32,003 | -0.38% | 5.6만 |
|---|
| 2026.06.23 | ₩32,003 | ₩32,047 | ₩31,909 | ₩31,950 | -0.17% | 10.7만 |
|---|
| 2026.06.22 | ₩31,896 | ₩31,936 | ₩31,809 | ₩31,842 | -0.17% | 5.9만 |
|---|
| 2026.06.18 | ₩31,829 | ₩32,033 | ₩31,829 | ₩31,936 | +0.34% | 5.6만 |
|---|
| 2026.06.17 | ₩31,963 | ₩32,151 | ₩31,708 | ₩31,896 | -0.21% | 3.4만 |
|---|
| 2026.06.16 | ₩31,909 | ₩32,104 | ₩31,909 | ₩32,003 | +0.29% | 6.3만 |
|---|
| 2026.06.15 | ₩32,090 | ₩32,178 | ₩31,923 | ₩32,003 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩31,896 | ₩32,010 | ₩31,856 | ₩31,856 | -0.13% | 4.4만 |
|---|
| 2026.06.11 | ₩31,869 | ₩31,990 | ₩31,767 | ₩31,990 | +0.38% | 5.4만 |
|---|
| 2026.06.10 | ₩31,882 | ₩32,017 | ₩31,756 | ₩31,802 | -0.25% | 5.2만 |
|---|
| 2026.06.09 | ₩31,909 | ₩32,030 | ₩31,755 | ₩31,869 | -0.13% | 13.9만 |
|---|
| 2026.06.08 | ₩31,909 | ₩32,043 | ₩31,815 | ₩31,909 | 0.00% | 4.6만 |
|---|
| 2026.06.05 | ₩31,990 | ₩31,990 | ₩31,722 | ₩31,829 | -0.50% | 3.6만 |
|---|
| 2026.06.04 | ₩31,923 | ₩32,003 | ₩31,923 | ₩32,003 | +0.25% | 3.9만 |
|---|
| 2026.06.03 | ₩31,943 | ₩32,084 | ₩31,882 | ₩31,882 | -0.19% | 3.3만 |
|---|
| 2026.06.02 | ₩31,950 | ₩32,051 | ₩31,876 | ₩31,943 | -0.02% | 6.6만 |
|---|
| 2026.06.01 | ₩31,882 | ₩32,015 | ₩31,857 | ₩31,923 | +0.13% | 4.2만 |
|---|
| 2026.05.29 | ₩31,950 | ₩32,050 | ₩31,923 | ₩31,976 | +0.08% | 3.5만 |
|---|
| 2026.05.28 | ₩31,829 | ₩32,041 | ₩31,829 | ₩31,976 | +0.46% | 6.4만 |
|---|
| 2026.05.27 | ₩32,003 | ₩32,014 | ₩31,829 | ₩31,923 | -0.25% | 7.4만 |
|---|
| 2026.05.26 | ₩31,882 | ₩32,055 | ₩31,829 | ₩31,876 | -0.02% | 5.8만 |
|---|
| 2026.05.22 | ₩31,896 | ₩32,030 | ₩31,708 | ₩31,797 | -0.31% | 5.6만 |
|---|
| 2026.05.21 | ₩31,829 | ₩31,936 | ₩31,779 | ₩31,936 | +0.34% | 3.8만 |
|---|
| 2026.05.20 | ₩31,748 | ₩31,983 | ₩31,708 | ₩31,903 | +0.49% | 5.4만 |
|---|
| 2026.05.19 | ₩31,762 | ₩31,809 | ₩31,695 | ₩31,751 | -0.03% | 7만 |
|---|
| 2026.05.18 | ₩31,869 | ₩32,110 | ₩31,802 | ₩31,869 | 0.00% | 7.3만 |
|---|
| 2026.05.15 | ₩31,842 | ₩31,995 | ₩31,829 | ₩31,869 | +0.08% | 3.8만 |
|---|
| 2026.05.14 | ₩31,990 | ₩32,068 | ₩31,923 | ₩31,990 | 0.00% | 7.4만 |
|---|
| 2026.05.13 | ₩32,043 | ₩32,151 | ₩31,909 | ₩31,950 | -0.29% | 6만 |
|---|
| 2026.05.12 | ₩32,030 | ₩32,137 | ₩31,909 | ₩31,963 | -0.21% | 7.9만 |
|---|
| 2026.05.11 | ₩31,950 | ₩32,084 | ₩31,869 | ₩32,017 | +0.21% | 5.5만 |
|---|
| 2026.05.08 | ₩32,030 | ₩32,180 | ₩31,856 | ₩31,976 | -0.17% | 7만 |
|---|
| 2026.05.07 | ₩32,191 | ₩32,191 | ₩31,936 | ₩32,003 | -0.58% | 9.5만 |
|---|
| 2026.05.06 | ₩32,151 | ₩32,151 | ₩31,829 | ₩32,084 | -0.21% | 7.6만 |
|---|
| 2026.05.05 | ₩32,043 | ₩32,151 | ₩31,923 | ₩31,956 | -0.27% | 4.9만 |
|---|
| 2026.05.04 | ₩32,003 | ₩32,110 | ₩31,775 | ₩31,990 | -0.04% | 7.8만 |
|---|
| 2026.05.01 | ₩32,003 | ₩32,167 | ₩31,976 | ₩32,003 | 0.00% | 3.2만 |
|---|
| 2026.04.30 | ₩32,097 | ₩32,097 | ₩31,862 | ₩32,003 | -0.29% | 7.1만 |
|---|
| 2026.04.29 | ₩32,017 | ₩32,035 | ₩31,869 | ₩31,923 | -0.29% | 14만 |
|---|
| 2026.04.28 | ₩31,976 | ₩32,231 | ₩31,950 | ₩32,057 | +0.25% | 3.2만 |
|---|
| 2026.04.27 | ₩32,030 | ₩32,385 | ₩31,950 | ₩32,043 | +0.04% | 5.7만 |
|---|
| 2026.04.24 | ₩31,976 | ₩32,110 | ₩31,950 | ₩32,057 | +0.25% | 13.1만 |
|---|
| 2026.04.23 | ₩32,151 | ₩32,339 | ₩32,043 | ₩32,164 | +0.04% | 8.5만 |
|---|
| 2026.04.22 | ₩32,223 | ₩32,312 | ₩32,124 | ₩32,171 | -0.16% | 7.7만 |
|---|
| 2026.04.21 | ₩32,164 | ₩32,365 | ₩32,057 | ₩32,178 | +0.04% | 3.7만 |
|---|
| 2026.04.20 | ₩32,298 | ₩33,237 | ₩32,151 | ₩32,178 | -0.37% | 8.2만 |
|---|
| 2026.04.17 | ₩32,339 | ₩32,339 | ₩32,148 | ₩32,216 | -0.38% | 2.7만 |
|---|
| 2026.04.16 | ₩32,218 | ₩32,218 | ₩32,084 | ₩32,110 | -0.33% | 5.6만 |
|---|
| 2026.04.15 | ₩32,218 | ₩32,312 | ₩32,133 | ₩32,151 | -0.21% | 7.5만 |
|---|
| 2026.04.14 | ₩32,043 | ₩32,308 | ₩32,017 | ₩32,164 | +0.38% | 18.8만 |
|---|
| 2026.04.13 | ₩32,030 | ₩32,153 | ₩32,023 | ₩32,070 | +0.13% | 117.9만 |
|---|
| 2026.04.10 | ₩32,110 | ₩32,164 | ₩32,006 | ₩32,110 | 0.00% | 9.5만 |
|---|
| 2026.04.09 | ₩32,097 | ₩32,151 | ₩32,058 | ₩32,104 | +0.02% | 3.3만 |
|---|
| 2026.04.08 | ₩32,218 | ₩32,218 | ₩31,924 | ₩32,097 | -0.37% | 48.6만 |
|---|
| 2026.04.07 | ₩31,963 | ₩32,043 | ₩31,862 | ₩32,043 | +0.25% | 7.8만 |
|---|
| 2026.04.06 | ₩32,030 | ₩32,043 | ₩31,963 | ₩31,963 | -0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩31,909 | ₩32,097 | ₩31,909 | ₩32,097 | +0.59% | 6.1만 |
|---|
| 2026.04.01 | ₩32,003 | ₩32,043 | ₩31,909 | ₩32,017 | +0.04% | 20.5만 |
|---|
| 2026.03.31 | ₩31,909 | ₩32,097 | ₩31,896 | ₩31,999 | +0.28% | 6.3만 |
|---|
| 2026.03.30 | ₩31,601 | ₩31,950 | ₩31,601 | ₩31,882 | +0.89% | 91.6만 |
|---|
| 2026.03.27 | ₩31,681 | ₩31,762 | ₩31,534 | ₩31,762 | +0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩32,017 | ₩32,017 | ₩31,789 | ₩31,856 | -0.50% | 8.4만 |
|---|
| 2026.03.25 | ₩32,003 | ₩32,043 | ₩31,950 | ₩31,950 | -0.17% | 1.6만 |
|---|
| 2026.03.24 | ₩32,110 | ₩32,110 | ₩31,896 | ₩31,963 | -0.46% | 7.8만 |
|---|
| 2026.03.23 | ₩31,923 | ₩32,124 | ₩31,864 | ₩31,990 | +0.21% | 60.6만 |
|---|
| 2026.03.20 | ₩31,869 | ₩32,231 | ₩31,856 | ₩31,896 | +0.08% | 58.2만 |
|---|
| 2026.03.19 | ₩32,017 | ₩32,124 | ₩31,955 | ₩32,110 | +0.29% | 7.8만 |
|---|
| 2026.03.18 | ₩32,245 | ₩32,245 | ₩32,025 | ₩32,025 | -0.68% | 4만 |
|---|
| 2026.03.17 | ₩32,124 | ₩32,282 | ₩32,110 | ₩32,204 | +0.25% | 6.2만 |
|---|
| 2026.03.16 | ₩32,070 | ₩32,124 | ₩32,030 | ₩32,070 | 0.00% | 7만 |
|---|
| 2026.03.13 | ₩32,171 | ₩32,171 | ₩31,963 | ₩31,996 | -0.54% | 3.4만 |
|---|
| 2026.03.12 | ₩32,218 | ₩32,218 | ₩31,936 | ₩32,110 | -0.33% | 5.6만 |
|---|
| 2026.03.11 | ₩32,312 | ₩32,339 | ₩32,117 | ₩32,204 | -0.33% | 4.1만 |
|---|
| 2026.03.10 | ₩32,419 | ₩32,558 | ₩32,258 | ₩32,298 | -0.37% | 4.8만 |
|---|
| 2026.03.09 | ₩32,191 | ₩32,431 | ₩32,191 | ₩32,379 | +0.58% | 7.8만 |
|---|
| 2026.03.06 | ₩32,352 | ₩32,406 | ₩32,258 | ₩32,314 | -0.12% | 15.2만 |
|---|
| 2026.03.05 | ₩32,285 | ₩32,406 | ₩32,285 | ₩32,406 | +0.37% | 16.5만 |
|---|
| 2026.03.04 | ₩32,432 | ₩32,499 | ₩32,406 | ₩32,419 | -0.04% | 6.9만 |
|---|
| 2026.03.03 | ₩32,392 | ₩32,567 | ₩32,255 | ₩32,432 | +0.12% | 9.8만 |
|---|
| 2026.03.02 | ₩32,634 | ₩32,634 | ₩32,339 | ₩32,406 | -0.70% | 14만 |
|---|
| 2026.02.27 | ₩32,325 | ₩32,553 | ₩32,325 | ₩32,506 | +0.56% | 2.4만 |
|---|
| 2026.02.26 | ₩32,432 | ₩32,513 | ₩32,423 | ₩32,513 | +0.25% | 3만 |
|---|
| 2026.02.25 | ₩32,419 | ₩32,562 | ₩32,419 | ₩32,446 | +0.08% | 5.2만 |
|---|
| 2026.02.24 | ₩32,620 | ₩32,620 | ₩32,419 | ₩32,473 | -0.45% | 6.5만 |
|---|
| 2026.02.23 | ₩32,564 | ₩32,660 | ₩32,513 | ₩32,660 | +0.30% | 5.2만 |
|---|
| 2026.02.20 | ₩32,580 | ₩32,593 | ₩32,459 | ₩32,486 | -0.29% | 4.4만 |
|---|
| 2026.02.19 | ₩32,499 | ₩32,540 | ₩32,473 | ₩32,540 | +0.12% | 4만 |
|---|
| 2026.02.18 | ₩32,634 | ₩32,647 | ₩32,407 | ₩32,540 | -0.29% | 7.7만 |
|---|
| 2026.02.17 | ₩32,580 | ₩32,647 | ₩32,513 | ₩32,607 | +0.08% | 6.9만 |
|---|
| 2026.02.13 | ₩32,553 | ₩32,620 | ₩32,459 | ₩32,580 | +0.08% | 9.1만 |
|---|
| 2026.02.12 | ₩32,432 | ₩32,593 | ₩32,432 | ₩32,580 | +0.45% | 3.4만 |
|---|
| 2026.02.11 | ₩32,365 | ₩32,534 | ₩32,352 | ₩32,446 | +0.25% | 3.4만 |
|---|
| 2026.02.10 | ₩32,446 | ₩32,567 | ₩32,420 | ₩32,526 | +0.25% | 3.7만 |
|---|
| 2026.02.09 | ₩32,499 | ₩32,499 | ₩32,392 | ₩32,432 | -0.21% | 5.5만 |
|---|
| 2026.02.06 | ₩32,446 | ₩32,526 | ₩32,339 | ₩32,526 | +0.25% | 5만 |
|---|
| 2026.02.05 | ₩32,285 | ₩32,458 | ₩32,285 | ₩32,365 | +0.25% | 3만 |
|---|
| 2026.02.04 | ₩32,580 | ₩32,580 | ₩32,254 | ₩32,298 | -0.86% | 8.1만 |
|---|
| 2026.02.03 | ₩32,191 | ₩32,392 | ₩32,191 | ₩32,245 | +0.17% | 11.1만 |
|---|
| 2026.02.02 | ₩32,513 | ₩32,513 | ₩32,285 | ₩32,312 | -0.62% | 6.1만 |
|---|
| 2026.01.30 | ₩32,553 | ₩32,553 | ₩32,312 | ₩32,392 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩32,406 | ₩32,446 | ₩32,271 | ₩32,446 | +0.12% | 7.7만 |
|---|
| 2026.01.28 | ₩32,231 | ₩32,379 | ₩32,231 | ₩32,312 | +0.25% | 4.5만 |
|---|
| 2026.01.27 | ₩32,298 | ₩32,473 | ₩32,298 | ₩32,473 | +0.54% | 5.5만 |
|---|
| 2026.01.26 | ₩32,446 | ₩32,780 | ₩32,298 | ₩32,392 | -0.17% | 17.8만 |
|---|
| 2026.01.23 | ₩32,365 | ₩32,447 | ₩32,214 | ₩32,379 | +0.04% | 7.6만 |
|---|
| 2026.01.22 | ₩32,258 | ₩32,513 | ₩32,258 | ₩32,339 | +0.25% | 10.8만 |
|---|
| 2026.01.21 | ₩32,352 | ₩32,459 | ₩32,258 | ₩32,392 | +0.12% | 7.1만 |
|---|
| 2026.01.20 | ₩32,298 | ₩32,432 | ₩32,231 | ₩32,312 | +0.04% | 10만 |
|---|
| 2026.01.16 | ₩32,432 | ₩32,450 | ₩32,285 | ₩32,379 | -0.17% | 62.3만 |
|---|
| 2026.01.15 | ₩32,446 | ₩32,446 | ₩32,352 | ₩32,352 | -0.29% | 6.4만 |
|---|
| 2026.01.14 | ₩32,365 | ₩32,446 | ₩32,271 | ₩32,379 | +0.04% | 9.4만 |
|---|
| 2026.01.13 | ₩32,432 | ₩32,513 | ₩32,200 | ₩32,432 | 0.00% | 4.6만 |
|---|
| 2026.01.12 | ₩32,419 | ₩32,420 | ₩32,191 | ₩32,312 | -0.33% | 7.6만 |
|---|
| 2026.01.09 | ₩32,298 | ₩32,404 | ₩32,271 | ₩32,352 | +0.17% | 5.7만 |
|---|
| 2026.01.08 | ₩32,298 | ₩32,465 | ₩32,298 | ₩32,379 | +0.25% | 5.9만 |
|---|
| 2026.01.07 | ₩32,446 | ₩32,764 | ₩32,352 | ₩32,459 | +0.04% | 14.9만 |
|---|
| 2026.01.06 | ₩32,432 | ₩32,459 | ₩32,301 | ₩32,406 | -0.08% | 14.6만 |
|---|
| 2026.01.05 | ₩32,486 | ₩32,486 | ₩32,325 | ₩32,352 | -0.41% | 11.7만 |
|---|
| 2026.01.02 | ₩32,486 | ₩32,486 | ₩32,230 | ₩32,473 | -0.04% | 9.4만 |
|---|
| 2025.12.31 | ₩32,392 | ₩32,473 | ₩32,365 | ₩32,459 | +0.21% | 3.4만 |
|---|
| 2025.12.30 | ₩32,339 | ₩32,499 | ₩32,296 | ₩32,399 | +0.19% | 8.3만 |
|---|
| 2025.12.29 | ₩32,446 | ₩32,499 | ₩32,191 | ₩32,365 | -0.25% | 8만 |
|---|
| 2025.12.26 | ₩32,432 | ₩32,446 | ₩32,231 | ₩32,446 | +0.04% | 3만 |
|---|
| 2025.12.24 | ₩32,365 | ₩32,446 | ₩32,191 | ₩32,365 | 0.00% | 4.3만 |
|---|
| 2025.12.23 | ₩32,352 | ₩32,352 | ₩32,191 | ₩32,285 | -0.21% | 5.9만 |
|---|
| 2025.12.22 | ₩32,231 | ₩32,379 | ₩32,097 | ₩32,285 | +0.17% | 5.4만 |
|---|
| 2025.12.19 | ₩32,325 | ₩32,432 | ₩32,178 | ₩32,432 | +0.33% | 6.7만 |
|---|
| 2025.12.18 | ₩32,432 | ₩32,432 | ₩32,151 | ₩32,325 | -0.33% | 6.1만 |
|---|
| 2025.12.17 | ₩32,245 | ₩32,392 | ₩32,123 | ₩32,312 | +0.21% | 8.2만 |
|---|
| 2025.12.16 | ₩32,406 | ₩32,446 | ₩32,352 | ₩32,419 | +0.04% | 5.6만 |
|---|
| 2025.12.15 | ₩32,593 | ₩32,593 | ₩32,339 | ₩32,473 | -0.37% | 5.2만 |
|---|
| 2025.12.12 | ₩32,352 | ₩32,435 | ₩32,298 | ₩32,419 | +0.21% | 3.9만 |
|---|
| 2025.12.11 | ₩32,513 | ₩32,567 | ₩32,392 | ₩32,432 | -0.25% | 4.3만 |
|---|
| 2025.12.10 | ₩32,312 | ₩32,419 | ₩32,285 | ₩32,419 | +0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩32,312 | ₩32,325 | ₩32,285 | ₩32,298 | -0.04% | 6.2만 |
|---|
| 2025.12.08 | ₩32,305 | ₩32,432 | ₩32,298 | ₩32,432 | +0.39% | 3.9만 |
|---|
| 2025.12.05 | ₩32,406 | ₩32,459 | ₩32,325 | ₩32,325 | -0.25% | 5.6만 |
|---|
| 2025.12.04 | ₩32,580 | ₩32,580 | ₩32,379 | ₩32,419 | -0.49% | 6.9만 |
|---|
| 2025.12.03 | ₩32,298 | ₩32,513 | ₩32,298 | ₩32,513 | +0.66% | 6.5만 |
|---|
| 2025.12.02 | ₩32,258 | ₩32,459 | ₩32,258 | ₩32,392 | +0.42% | 13.6만 |
|---|
| 2025.12.01 | ₩32,513 | ₩32,513 | ₩32,325 | ₩32,432 | -0.25% | 6.3만 |
|---|
| 2025.11.28 | ₩32,593 | ₩32,607 | ₩32,459 | ₩32,607 | +0.04% | 3.5만 |
|---|
| 2025.11.26 | ₩32,674 | ₩32,674 | ₩32,432 | ₩32,553 | -0.37% | 7.4만 |
|---|
| 2025.11.25 | ₩32,352 | ₩32,526 | ₩32,332 | ₩32,499 | +0.46% | 6만 |
|---|
| 2025.11.24 | ₩32,379 | ₩32,392 | ₩32,317 | ₩32,392 | +0.04% | 4.3만 |
|---|
| 2025.11.21 | ₩32,298 | ₩32,365 | ₩32,278 | ₩32,339 | +0.12% | 7.7만 |
|---|
| 2025.11.20 | ₩32,553 | ₩32,553 | ₩32,347 | ₩32,406 | -0.45% | 8.9만 |
|---|
| 2025.11.19 | ₩32,459 | ₩32,459 | ₩32,298 | ₩32,345 | -0.35% | 9.1만 |
|---|
| 2025.11.18 | ₩32,312 | ₩32,406 | ₩32,296 | ₩32,337 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩32,325 | ₩32,352 | ₩32,292 | ₩32,352 | +0.08% | 4.8만 |
|---|
| 2025.11.14 | ₩32,540 | ₩32,540 | ₩32,298 | ₩32,298 | -0.74% | 5.8만 |
|---|
| 2025.11.13 | ₩32,137 | ₩32,406 | ₩32,137 | ₩32,406 | +0.83% | 7.2만 |
|---|
| 2025.11.12 | ₩32,473 | ₩32,473 | ₩32,365 | ₩32,392 | -0.25% | 5.9만 |
|---|
| 2025.11.11 | ₩32,231 | ₩32,432 | ₩32,231 | ₩32,432 | +0.62% | 4만 |
|---|
| 2025.11.10 | ₩32,271 | ₩32,365 | ₩32,271 | ₩32,339 | +0.21% | 8.3만 |
|---|
| 2025.11.07 | ₩32,271 | ₩32,392 | ₩32,271 | ₩32,392 | +0.37% | 4만 |
|---|
| 2025.11.06 | ₩32,540 | ₩32,540 | ₩32,312 | ₩32,406 | -0.41% | 3.5만 |
|---|
| 2025.11.05 | ₩32,258 | ₩32,325 | ₩32,231 | ₩32,325 | +0.21% | 6.2만 |
|---|
| 2025.11.04 | ₩32,271 | ₩32,446 | ₩32,258 | ₩32,392 | +0.37% | 7.6만 |
|---|
| 2025.11.03 | ₩32,365 | ₩32,365 | ₩32,251 | ₩32,339 | -0.08% | 7.7만 |
|---|
| 2025.10.31 | ₩32,339 | ₩32,392 | ₩32,164 | ₩32,164 | -0.54% | 4.9만 |
|---|
| 2025.10.30 | ₩32,419 | ₩32,419 | ₩32,231 | ₩32,285 | -0.41% | 11.5만 |
|---|
| 2025.10.29 | ₩32,620 | ₩32,620 | ₩32,352 | ₩32,352 | -0.82% | 14만 |
|---|
| 2025.10.28 | ₩32,486 | ₩32,553 | ₩32,466 | ₩32,526 | +0.12% | 3.3만 |
|---|
| 2025.10.27 | ₩32,687 | ₩32,687 | ₩32,567 | ₩32,620 | -0.21% | 4.8만 |
|---|
| 2025.10.24 | ₩32,513 | ₩32,687 | ₩32,513 | ₩32,607 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩32,446 | ₩32,674 | ₩32,446 | ₩32,593 | +0.45% | 4.1만 |
|---|
| 2025.10.22 | ₩32,553 | ₩32,687 | ₩32,553 | ₩32,687 | +0.41% | 6.3만 |
|---|
| 2025.10.21 | ₩32,486 | ₩32,693 | ₩32,486 | ₩32,580 | +0.29% | 10.7만 |
|---|
| 2025.10.20 | ₩32,648 | ₩32,660 | ₩32,553 | ₩32,660 | +0.04% | 4만 |
|---|
| 2025.10.17 | ₩32,674 | ₩32,674 | ₩32,553 | ₩32,634 | -0.12% | 5.5만 |
|---|
| 2025.10.16 | ₩32,620 | ₩32,647 | ₩32,486 | ₩32,612 | -0.02% | 4.1만 |
|---|
| 2025.10.15 | ₩32,513 | ₩32,642 | ₩32,513 | ₩32,620 | +0.33% | 2.6만 |
|---|
| 2025.10.14 | ₩32,352 | ₩32,620 | ₩32,352 | ₩32,620 | +0.83% | 2.2만 |
|---|
| 2025.10.13 | ₩32,419 | ₩32,634 | ₩32,379 | ₩32,634 | +0.66% | 4.7만 |
|---|
| 2025.10.10 | ₩32,365 | ₩32,459 | ₩32,364 | ₩32,387 | +0.07% | 4.6만 |
|---|