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 | ₩30,900 | ₩31,597 | ₩30,176 | ₩31,074 | +0.56% | 42.5만 |
| 2026.10.08 | ₩30,846 | ₩31,014 | ₩30,846 | ₩30,913 | +0.22% | 5.7만 |
| 2026.10.07 | ₩30,806 | ₩31,541 | ₩30,524 | ₩30,913 | +0.35% | 4.3만 |
| 2026.10.06 | ₩30,873 | ₩31,282 | ₩30,866 | ₩31,007 | +0.43% | 9.5만 |
| 2026.10.05 | ₩30,833 | ₩31,222 | ₩30,779 | ₩30,860 | +0.09% | 11.4만 |
| 2026.10.02 | ₩30,913 | ₩31,061 | ₩30,202 | ₩30,873 | -0.13% | 6만 |
| 2026.10.01 | ₩30,860 | ₩30,954 | ₩30,170 | ₩30,860 | 0.00% | 13.2만 |
| 2026.09.30 | ₩30,913 | ₩30,967 | ₩30,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,846 |
| -0.22% |
| 6.9만 |
| 2026.09.29 | ₩30,833 | ₩31,108 | ₩30,739 | ₩30,873 | +0.13% | 5.7만 |
|---|
| 2026.09.28 | ₩30,860 | ₩31,128 | ₩30,766 | ₩30,846 | -0.04% | 4.7만 |
|---|
| 2026.09.25 | ₩31,101 | ₩31,101 | ₩30,860 | ₩30,927 | -0.56% | 8.1만 |
|---|
| 2026.09.24 | ₩31,128 | ₩31,369 | ₩31,003 | ₩31,114 | -0.04% | 11.1만 |
|---|
| 2026.09.23 | ₩31,262 | ₩31,383 | ₩31,053 | ₩31,074 | -0.60% | 6.2만 |
|---|
| 2026.09.22 | ₩31,356 | ₩31,409 | ₩31,249 | ₩31,302 | -0.17% | 6.9만 |
|---|
| 2026.09.21 | ₩31,195 | ₩31,396 | ₩31,195 | ₩31,289 | +0.30% | 7.3만 |
|---|
| 2026.09.18 | ₩31,388 | ₩31,388 | ₩31,222 | ₩31,275 | -0.36% | 4.8만 |
|---|
| 2026.09.17 | ₩31,316 | ₩31,383 | ₩31,262 | ₩31,318 | +0.01% | 3.6만 |
|---|
| 2026.09.16 | ₩31,289 | ₩31,709 | ₩31,195 | ₩31,235 | -0.17% | 7.2만 |
|---|
| 2026.09.15 | ₩31,329 | ₩31,356 | ₩31,135 | ₩31,356 | +0.09% | 7.4만 |
|---|
| 2026.09.14 | ₩31,255 | ₩31,342 | ₩31,222 | ₩31,342 | +0.28% | 5.5만 |
|---|
| 2026.09.11 | ₩31,316 | ₩31,436 | ₩31,054 | ₩31,316 | 0.00% | 4.7만 |
|---|
| 2026.09.10 | ₩31,409 | ₩31,692 | ₩31,068 | ₩31,289 | -0.38% | 4만 |
|---|
| 2026.09.09 | ₩31,584 | ₩31,651 | ₩31,403 | ₩31,544 | -0.13% | 8.2만 |
|---|
| 2026.09.08 | ₩31,570 | ₩31,597 | ₩31,450 | ₩31,450 | -0.38% | 15.6만 |
|---|
| 2026.09.04 | ₩31,570 | ₩31,570 | ₩31,456 | ₩31,523 | -0.15% | 5.1만 |
|---|
| 2026.09.03 | ₩31,544 | ₩31,557 | ₩31,477 | ₩31,557 | +0.04% | 12.7만 |
|---|
| 2026.09.02 | ₩31,490 | ₩31,517 | ₩31,442 | ₩31,490 | 0.00% | 7.6만 |
|---|
| 2026.09.01 | ₩31,517 | ₩31,542 | ₩31,383 | ₩31,530 | +0.04% | 6.8만 |
|---|
| 2026.08.31 | ₩31,745 | ₩31,745 | ₩31,463 | ₩31,557 | -0.59% | 12.6만 |
|---|
| 2026.08.28 | ₩31,772 | ₩31,772 | ₩31,530 | ₩31,584 | -0.59% | 8.6만 |
|---|
| 2026.08.27 | ₩31,691 | ₩31,785 | ₩31,570 | ₩31,678 | -0.04% | 7만 |
|---|
| 2026.08.26 | ₩31,772 | ₩31,772 | ₩31,631 | ₩31,702 | -0.22% | 7.7만 |
|---|
| 2026.08.25 | ₩31,637 | ₩31,812 | ₩31,637 | ₩31,772 | +0.42% | 7.6만 |
|---|
| 2026.08.24 | ₩31,624 | ₩31,770 | ₩31,624 | ₩31,705 | +0.25% | 4.2만 |
|---|
| 2026.08.21 | ₩31,745 | ₩31,798 | ₩31,644 | ₩31,705 | -0.13% | 8.8만 |
|---|
| 2026.08.20 | ₩31,718 | ₩31,781 | ₩31,691 | ₩31,731 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩31,852 | ₩31,864 | ₩31,718 | ₩31,745 | -0.34% | 10.9만 |
|---|
| 2026.08.18 | ₩31,611 | ₩31,745 | ₩31,611 | ₩31,731 | +0.38% | 18.4만 |
|---|
| 2026.08.17 | ₩31,678 | ₩31,810 | ₩31,678 | ₩31,705 | +0.08% | 6.7만 |
|---|
| 2026.08.14 | ₩31,758 | ₩31,819 | ₩31,705 | ₩31,705 | -0.17% | 4.4만 |
|---|
| 2026.08.13 | ₩31,691 | ₩31,852 | ₩31,691 | ₩31,758 | +0.21% | 5.5만 |
|---|
| 2026.08.12 | ₩31,852 | ₩31,852 | ₩31,671 | ₩31,711 | -0.44% | 2.5만 |
|---|
| 2026.08.11 | ₩31,852 | ₩31,852 | ₩31,625 | ₩31,684 | -0.53% | 6.5만 |
|---|
| 2026.08.10 | ₩31,624 | ₩31,745 | ₩31,544 | ₩31,691 | +0.21% | 7.4만 |
|---|
| 2026.08.07 | ₩31,718 | ₩31,825 | ₩31,678 | ₩31,678 | -0.13% | 14.3만 |
|---|
| 2026.08.06 | ₩31,678 | ₩31,778 | ₩31,544 | ₩31,705 | +0.08% | 8.1만 |
|---|
| 2026.08.05 | ₩31,758 | ₩31,785 | ₩31,651 | ₩31,772 | +0.04% | 11.7만 |
|---|
| 2026.08.04 | ₩31,637 | ₩32,073 | ₩31,637 | ₩31,758 | +0.38% | 5.8만 |
|---|
| 2026.08.03 | ₩31,611 | ₩31,852 | ₩31,611 | ₩31,678 | +0.21% | 9.2만 |
|---|
| 2026.07.31 | ₩31,570 | ₩32,088 | ₩31,393 | ₩31,651 | +0.25% | 5.9만 |
|---|
| 2026.07.30 | ₩31,624 | ₩31,705 | ₩31,570 | ₩31,705 | +0.25% | 5.6만 |
|---|
| 2026.07.29 | ₩31,664 | ₩32,375 | ₩31,557 | ₩31,557 | -0.34% | 8.8만 |
|---|
| 2026.07.28 | ₩31,544 | ₩31,865 | ₩31,544 | ₩31,678 | +0.43% | 6.1만 |
|---|
| 2026.07.27 | ₩31,691 | ₩31,797 | ₩31,423 | ₩31,651 | -0.13% | 10.1만 |
|---|
| 2026.07.24 | ₩31,557 | ₩31,664 | ₩30,766 | ₩31,611 | +0.17% | 13.6만 |
|---|
| 2026.07.23 | ₩31,651 | ₩32,375 | ₩31,163 | ₩31,624 | -0.08% | 9.1만 |
|---|
| 2026.07.22 | ₩31,705 | ₩32,328 | ₩31,651 | ₩31,718 | +0.04% | 11.1만 |
|---|
| 2026.07.21 | ₩31,865 | ₩31,959 | ₩31,678 | ₩31,839 | -0.08% | 7.9만 |
|---|
| 2026.07.20 | ₩31,946 | ₩32,634 | ₩31,596 | ₩31,758 | -0.59% | 7.1만 |
|---|
| 2026.07.17 | ₩31,865 | ₩31,865 | ₩31,718 | ₩31,812 | -0.17% | 3.9만 |
|---|
| 2026.07.16 | ₩31,933 | ₩32,586 | ₩31,580 | ₩31,798 | -0.42% | 10.6만 |
|---|
| 2026.07.15 | ₩31,852 | ₩32,147 | ₩31,798 | ₩31,798 | -0.17% | 6.3만 |
|---|
| 2026.07.14 | ₩31,705 | ₩31,813 | ₩31,705 | ₩31,785 | +0.25% | 7.4만 |
|---|
| 2026.07.13 | ₩31,718 | ₩31,812 | ₩31,678 | ₩31,731 | +0.04% | 6.1만 |
|---|
| 2026.07.10 | ₩31,986 | ₩31,986 | ₩31,772 | ₩31,812 | -0.55% | 7.5만 |
|---|
| 2026.07.09 | ₩31,597 | ₩31,900 | ₩31,597 | ₩31,798 | +0.64% | 14.3만 |
|---|
| 2026.07.08 | ₩31,758 | ₩31,865 | ₩31,597 | ₩31,597 | -0.51% | 11.9만 |
|---|
| 2026.07.07 | ₩31,879 | ₩32,013 | ₩31,785 | ₩31,852 | -0.08% | 7.9만 |
|---|
| 2026.07.06 | ₩31,986 | ₩31,986 | ₩31,664 | ₩31,798 | -0.59% | 5.2만 |
|---|
| 2026.07.02 | ₩31,966 | ₩32,093 | ₩31,705 | ₩31,933 | -0.10% | 5.9만 |
|---|
| 2026.07.01 | ₩31,839 | ₩32,053 | ₩31,778 | ₩31,879 | +0.13% | 29.4만 |
|---|
| 2026.06.30 | ₩32,067 | ₩32,067 | ₩31,852 | ₩31,879 | -0.59% | 5.9만 |
|---|
| 2026.06.29 | ₩31,919 | ₩32,077 | ₩31,892 | ₩32,026 | +0.34% | 7.7만 |
|---|
| 2026.06.26 | ₩31,959 | ₩31,973 | ₩31,904 | ₩31,906 | -0.17% | 4만 |
|---|
| 2026.06.25 | ₩32,779 | ₩32,779 | ₩31,986 | ₩32,107 | -2.05% | 6.9만 |
|---|
| 2026.06.24 | ₩32,120 | ₩32,120 | ₩31,946 | ₩32,000 | -0.38% | 5.6만 |
|---|
| 2026.06.23 | ₩32,000 | ₩32,044 | ₩31,906 | ₩31,946 | -0.17% | 10.7만 |
|---|
| 2026.06.22 | ₩31,892 | ₩31,933 | ₩31,805 | ₩31,839 | -0.17% | 5.9만 |
|---|
| 2026.06.18 | ₩31,825 | ₩32,029 | ₩31,825 | ₩31,933 | +0.34% | 5.6만 |
|---|
| 2026.06.17 | ₩31,959 | ₩32,147 | ₩31,705 | ₩31,892 | -0.21% | 3.4만 |
|---|
| 2026.06.16 | ₩31,906 | ₩32,100 | ₩31,906 | ₩32,000 | +0.29% | 6.3만 |
|---|
| 2026.06.15 | ₩32,087 | ₩32,174 | ₩31,919 | ₩32,000 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩31,892 | ₩32,006 | ₩31,852 | ₩31,852 | -0.13% | 4.4만 |
|---|
| 2026.06.11 | ₩31,865 | ₩31,986 | ₩31,764 | ₩31,986 | +0.38% | 5.4만 |
|---|
| 2026.06.10 | ₩31,879 | ₩32,013 | ₩31,753 | ₩31,798 | -0.25% | 5.2만 |
|---|
| 2026.06.09 | ₩31,906 | ₩32,026 | ₩31,751 | ₩31,865 | -0.13% | 13.9만 |
|---|
| 2026.06.08 | ₩31,906 | ₩32,040 | ₩31,812 | ₩31,906 | 0.00% | 4.6만 |
|---|
| 2026.06.05 | ₩31,986 | ₩31,986 | ₩31,718 | ₩31,825 | -0.50% | 3.6만 |
|---|
| 2026.06.04 | ₩31,919 | ₩32,000 | ₩31,919 | ₩32,000 | +0.25% | 3.9만 |
|---|
| 2026.06.03 | ₩31,939 | ₩32,080 | ₩31,879 | ₩31,879 | -0.19% | 3.3만 |
|---|
| 2026.06.02 | ₩31,946 | ₩32,048 | ₩31,872 | ₩31,939 | -0.02% | 6.6만 |
|---|
| 2026.06.01 | ₩31,879 | ₩32,012 | ₩31,853 | ₩31,919 | +0.13% | 4.2만 |
|---|
| 2026.05.29 | ₩31,946 | ₩32,047 | ₩31,919 | ₩31,973 | +0.08% | 3.5만 |
|---|
| 2026.05.28 | ₩31,825 | ₩32,037 | ₩31,825 | ₩31,973 | +0.46% | 6.4만 |
|---|
| 2026.05.27 | ₩32,000 | ₩32,010 | ₩31,825 | ₩31,919 | -0.25% | 7.4만 |
|---|
| 2026.05.26 | ₩31,879 | ₩32,052 | ₩31,825 | ₩31,872 | -0.02% | 5.8만 |
|---|
| 2026.05.22 | ₩31,892 | ₩32,026 | ₩31,705 | ₩31,793 | -0.31% | 5.6만 |
|---|
| 2026.05.21 | ₩31,825 | ₩31,933 | ₩31,776 | ₩31,933 | +0.34% | 3.8만 |
|---|
| 2026.05.20 | ₩31,745 | ₩31,979 | ₩31,705 | ₩31,899 | +0.49% | 5.4만 |
|---|
| 2026.05.19 | ₩31,758 | ₩31,805 | ₩31,691 | ₩31,747 | -0.03% | 7만 |
|---|
| 2026.05.18 | ₩31,865 | ₩32,107 | ₩31,798 | ₩31,865 | 0.00% | 7.3만 |
|---|
| 2026.05.15 | ₩31,839 | ₩31,992 | ₩31,825 | ₩31,865 | +0.08% | 3.8만 |
|---|
| 2026.05.14 | ₩31,986 | ₩32,064 | ₩31,919 | ₩31,986 | 0.00% | 7.4만 |
|---|
| 2026.05.13 | ₩32,040 | ₩32,147 | ₩31,906 | ₩31,946 | -0.29% | 6만 |
|---|
| 2026.05.12 | ₩32,026 | ₩32,134 | ₩31,906 | ₩31,959 | -0.21% | 7.9만 |
|---|
| 2026.05.11 | ₩31,946 | ₩32,080 | ₩31,865 | ₩32,013 | +0.21% | 5.5만 |
|---|
| 2026.05.08 | ₩32,026 | ₩32,177 | ₩31,852 | ₩31,973 | -0.17% | 7만 |
|---|
| 2026.05.07 | ₩32,187 | ₩32,187 | ₩31,933 | ₩32,000 | -0.58% | 9.5만 |
|---|
| 2026.05.06 | ₩32,147 | ₩32,147 | ₩31,825 | ₩32,080 | -0.21% | 7.6만 |
|---|
| 2026.05.05 | ₩32,040 | ₩32,147 | ₩31,919 | ₩31,953 | -0.27% | 4.9만 |
|---|
| 2026.05.04 | ₩32,000 | ₩32,107 | ₩31,772 | ₩31,986 | -0.04% | 7.8만 |
|---|
| 2026.05.01 | ₩32,000 | ₩32,163 | ₩31,973 | ₩32,000 | 0.00% | 3.2만 |
|---|
| 2026.04.30 | ₩32,093 | ₩32,093 | ₩31,859 | ₩32,000 | -0.29% | 7.1만 |
|---|
| 2026.04.29 | ₩32,013 | ₩32,032 | ₩31,865 | ₩31,919 | -0.29% | 14만 |
|---|
| 2026.04.28 | ₩31,973 | ₩32,228 | ₩31,946 | ₩32,053 | +0.25% | 3.2만 |
|---|
| 2026.04.27 | ₩32,026 | ₩32,382 | ₩31,946 | ₩32,040 | +0.04% | 5.7만 |
|---|
| 2026.04.24 | ₩31,973 | ₩32,107 | ₩31,946 | ₩32,053 | +0.25% | 13.1만 |
|---|
| 2026.04.23 | ₩32,147 | ₩32,335 | ₩32,040 | ₩32,161 | +0.04% | 8.5만 |
|---|
| 2026.04.22 | ₩32,220 | ₩32,308 | ₩32,120 | ₩32,167 | -0.16% | 7.7만 |
|---|
| 2026.04.21 | ₩32,161 | ₩32,362 | ₩32,053 | ₩32,174 | +0.04% | 3.7만 |
|---|
| 2026.04.20 | ₩32,295 | ₩33,233 | ₩32,147 | ₩32,174 | -0.37% | 8.2만 |
|---|
| 2026.04.17 | ₩32,335 | ₩32,335 | ₩32,144 | ₩32,213 | -0.38% | 2.7만 |
|---|
| 2026.04.16 | ₩32,214 | ₩32,214 | ₩32,080 | ₩32,107 | -0.33% | 5.6만 |
|---|
| 2026.04.15 | ₩32,214 | ₩32,308 | ₩32,130 | ₩32,147 | -0.21% | 7.5만 |
|---|
| 2026.04.14 | ₩32,040 | ₩32,304 | ₩32,013 | ₩32,161 | +0.38% | 18.8만 |
|---|
| 2026.04.13 | ₩32,026 | ₩32,150 | ₩32,020 | ₩32,067 | +0.13% | 117.9만 |
|---|
| 2026.04.10 | ₩32,107 | ₩32,161 | ₩32,002 | ₩32,107 | 0.00% | 9.5만 |
|---|
| 2026.04.09 | ₩32,093 | ₩32,147 | ₩32,055 | ₩32,100 | +0.02% | 3.3만 |
|---|
| 2026.04.08 | ₩32,214 | ₩32,214 | ₩31,920 | ₩32,093 | -0.37% | 48.6만 |
|---|
| 2026.04.07 | ₩31,959 | ₩32,040 | ₩31,859 | ₩32,040 | +0.25% | 7.8만 |
|---|
| 2026.04.06 | ₩32,026 | ₩32,040 | ₩31,959 | ₩31,959 | -0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩31,906 | ₩32,093 | ₩31,906 | ₩32,093 | +0.59% | 6.1만 |
|---|
| 2026.04.01 | ₩32,000 | ₩32,040 | ₩31,906 | ₩32,013 | +0.04% | 20.5만 |
|---|
| 2026.03.31 | ₩31,906 | ₩32,093 | ₩31,892 | ₩31,996 | +0.28% | 6.3만 |
|---|
| 2026.03.30 | ₩31,597 | ₩31,946 | ₩31,597 | ₩31,879 | +0.89% | 91.6만 |
|---|
| 2026.03.27 | ₩31,678 | ₩31,758 | ₩31,530 | ₩31,758 | +0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩32,013 | ₩32,013 | ₩31,785 | ₩31,852 | -0.50% | 8.4만 |
|---|
| 2026.03.25 | ₩32,000 | ₩32,040 | ₩31,946 | ₩31,946 | -0.17% | 1.6만 |
|---|
| 2026.03.24 | ₩32,107 | ₩32,107 | ₩31,892 | ₩31,959 | -0.46% | 7.8만 |
|---|
| 2026.03.23 | ₩31,919 | ₩32,120 | ₩31,860 | ₩31,986 | +0.21% | 60.6만 |
|---|
| 2026.03.20 | ₩31,865 | ₩32,228 | ₩31,852 | ₩31,892 | +0.08% | 58.2만 |
|---|
| 2026.03.19 | ₩32,013 | ₩32,120 | ₩31,951 | ₩32,107 | +0.29% | 7.8만 |
|---|
| 2026.03.18 | ₩32,241 | ₩32,241 | ₩32,021 | ₩32,021 | -0.68% | 4만 |
|---|
| 2026.03.17 | ₩32,120 | ₩32,279 | ₩32,107 | ₩32,201 | +0.25% | 6.2만 |
|---|
| 2026.03.16 | ₩32,067 | ₩32,120 | ₩32,026 | ₩32,067 | 0.00% | 7만 |
|---|
| 2026.03.13 | ₩32,167 | ₩32,167 | ₩31,959 | ₩31,993 | -0.54% | 3.4만 |
|---|
| 2026.03.12 | ₩32,214 | ₩32,214 | ₩31,933 | ₩32,107 | -0.33% | 5.6만 |
|---|
| 2026.03.11 | ₩32,308 | ₩32,335 | ₩32,114 | ₩32,201 | -0.33% | 4.1만 |
|---|
| 2026.03.10 | ₩32,415 | ₩32,555 | ₩32,254 | ₩32,295 | -0.37% | 4.8만 |
|---|
| 2026.03.09 | ₩32,187 | ₩32,427 | ₩32,187 | ₩32,375 | +0.58% | 7.8만 |
|---|
| 2026.03.06 | ₩32,348 | ₩32,402 | ₩32,254 | ₩32,311 | -0.12% | 15.2만 |
|---|
| 2026.03.05 | ₩32,281 | ₩32,402 | ₩32,281 | ₩32,402 | +0.37% | 16.5만 |
|---|
| 2026.03.04 | ₩32,429 | ₩32,496 | ₩32,402 | ₩32,415 | -0.04% | 6.9만 |
|---|
| 2026.03.03 | ₩32,389 | ₩32,563 | ₩32,252 | ₩32,429 | +0.12% | 9.8만 |
|---|
| 2026.03.02 | ₩32,630 | ₩32,630 | ₩32,335 | ₩32,402 | -0.70% | 14만 |
|---|
| 2026.02.27 | ₩32,321 | ₩32,549 | ₩32,321 | ₩32,503 | +0.56% | 2.4만 |
|---|
| 2026.02.26 | ₩32,429 | ₩32,509 | ₩32,419 | ₩32,509 | +0.25% | 3만 |
|---|
| 2026.02.25 | ₩32,415 | ₩32,559 | ₩32,415 | ₩32,442 | +0.08% | 5.2만 |
|---|
| 2026.02.24 | ₩32,617 | ₩32,617 | ₩32,415 | ₩32,469 | -0.45% | 6.5만 |
|---|
| 2026.02.23 | ₩32,560 | ₩32,657 | ₩32,509 | ₩32,657 | +0.30% | 5.2만 |
|---|
| 2026.02.20 | ₩32,576 | ₩32,590 | ₩32,456 | ₩32,482 | -0.29% | 4.4만 |
|---|
| 2026.02.19 | ₩32,496 | ₩32,536 | ₩32,469 | ₩32,536 | +0.12% | 4만 |
|---|
| 2026.02.18 | ₩32,630 | ₩32,643 | ₩32,403 | ₩32,536 | -0.29% | 7.7만 |
|---|
| 2026.02.17 | ₩32,576 | ₩32,643 | ₩32,509 | ₩32,603 | +0.08% | 6.9만 |
|---|
| 2026.02.13 | ₩32,549 | ₩32,617 | ₩32,456 | ₩32,576 | +0.08% | 9.1만 |
|---|
| 2026.02.12 | ₩32,429 | ₩32,590 | ₩32,429 | ₩32,576 | +0.45% | 3.4만 |
|---|
| 2026.02.11 | ₩32,362 | ₩32,531 | ₩32,348 | ₩32,442 | +0.25% | 3.4만 |
|---|
| 2026.02.10 | ₩32,442 | ₩32,563 | ₩32,417 | ₩32,523 | +0.25% | 3.7만 |
|---|
| 2026.02.09 | ₩32,496 | ₩32,496 | ₩32,389 | ₩32,429 | -0.21% | 5.5만 |
|---|
| 2026.02.06 | ₩32,442 | ₩32,523 | ₩32,335 | ₩32,523 | +0.25% | 5만 |
|---|
| 2026.02.05 | ₩32,281 | ₩32,454 | ₩32,281 | ₩32,362 | +0.25% | 3만 |
|---|
| 2026.02.04 | ₩32,576 | ₩32,576 | ₩32,250 | ₩32,295 | -0.86% | 8.1만 |
|---|
| 2026.02.03 | ₩32,187 | ₩32,389 | ₩32,187 | ₩32,241 | +0.17% | 11.1만 |
|---|
| 2026.02.02 | ₩32,509 | ₩32,509 | ₩32,281 | ₩32,308 | -0.62% | 6.1만 |
|---|
| 2026.01.30 | ₩32,549 | ₩32,549 | ₩32,308 | ₩32,389 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩32,402 | ₩32,442 | ₩32,268 | ₩32,442 | +0.12% | 7.7만 |
|---|
| 2026.01.28 | ₩32,228 | ₩32,375 | ₩32,228 | ₩32,308 | +0.25% | 4.5만 |
|---|
| 2026.01.27 | ₩32,295 | ₩32,469 | ₩32,295 | ₩32,469 | +0.54% | 5.5만 |
|---|
| 2026.01.26 | ₩32,442 | ₩32,776 | ₩32,295 | ₩32,389 | -0.17% | 17.8만 |
|---|
| 2026.01.23 | ₩32,362 | ₩32,444 | ₩32,210 | ₩32,375 | +0.04% | 7.6만 |
|---|
| 2026.01.22 | ₩32,254 | ₩32,509 | ₩32,254 | ₩32,335 | +0.25% | 10.8만 |
|---|
| 2026.01.21 | ₩32,348 | ₩32,456 | ₩32,254 | ₩32,389 | +0.12% | 7.1만 |
|---|
| 2026.01.20 | ₩32,295 | ₩32,429 | ₩32,228 | ₩32,308 | +0.04% | 10만 |
|---|
| 2026.01.16 | ₩32,429 | ₩32,446 | ₩32,281 | ₩32,375 | -0.17% | 62.3만 |
|---|
| 2026.01.15 | ₩32,442 | ₩32,442 | ₩32,348 | ₩32,348 | -0.29% | 6.4만 |
|---|
| 2026.01.14 | ₩32,362 | ₩32,442 | ₩32,268 | ₩32,375 | +0.04% | 9.4만 |
|---|
| 2026.01.13 | ₩32,429 | ₩32,509 | ₩32,197 | ₩32,429 | 0.00% | 4.6만 |
|---|
| 2026.01.12 | ₩32,415 | ₩32,417 | ₩32,187 | ₩32,308 | -0.33% | 7.6만 |
|---|
| 2026.01.09 | ₩32,295 | ₩32,401 | ₩32,268 | ₩32,348 | +0.17% | 5.7만 |
|---|
| 2026.01.08 | ₩32,295 | ₩32,461 | ₩32,295 | ₩32,375 | +0.25% | 5.9만 |
|---|
| 2026.01.07 | ₩32,442 | ₩32,760 | ₩32,348 | ₩32,456 | +0.04% | 14.9만 |
|---|
| 2026.01.06 | ₩32,429 | ₩32,456 | ₩32,297 | ₩32,402 | -0.08% | 14.6만 |
|---|
| 2026.01.05 | ₩32,482 | ₩32,482 | ₩32,321 | ₩32,348 | -0.41% | 11.7만 |
|---|
| 2026.01.02 | ₩32,482 | ₩32,482 | ₩32,226 | ₩32,469 | -0.04% | 9.4만 |
|---|
| 2025.12.31 | ₩32,389 | ₩32,469 | ₩32,362 | ₩32,456 | +0.21% | 3.4만 |
|---|
| 2025.12.30 | ₩32,335 | ₩32,496 | ₩32,292 | ₩32,395 | +0.19% | 8.3만 |
|---|
| 2025.12.29 | ₩32,442 | ₩32,496 | ₩32,187 | ₩32,362 | -0.25% | 8만 |
|---|
| 2025.12.26 | ₩32,429 | ₩32,442 | ₩32,228 | ₩32,442 | +0.04% | 3만 |
|---|
| 2025.12.24 | ₩32,362 | ₩32,442 | ₩32,187 | ₩32,362 | 0.00% | 4.3만 |
|---|
| 2025.12.23 | ₩32,348 | ₩32,348 | ₩32,187 | ₩32,281 | -0.21% | 5.9만 |
|---|
| 2025.12.22 | ₩32,228 | ₩32,375 | ₩32,093 | ₩32,281 | +0.17% | 5.4만 |
|---|
| 2025.12.19 | ₩32,321 | ₩32,429 | ₩32,174 | ₩32,429 | +0.33% | 6.7만 |
|---|
| 2025.12.18 | ₩32,429 | ₩32,429 | ₩32,147 | ₩32,321 | -0.33% | 6.1만 |
|---|
| 2025.12.17 | ₩32,241 | ₩32,389 | ₩32,119 | ₩32,308 | +0.21% | 8.2만 |
|---|
| 2025.12.16 | ₩32,402 | ₩32,442 | ₩32,348 | ₩32,415 | +0.04% | 5.6만 |
|---|
| 2025.12.15 | ₩32,590 | ₩32,590 | ₩32,335 | ₩32,469 | -0.37% | 5.2만 |
|---|
| 2025.12.12 | ₩32,348 | ₩32,431 | ₩32,295 | ₩32,415 | +0.21% | 3.9만 |
|---|
| 2025.12.11 | ₩32,509 | ₩32,563 | ₩32,389 | ₩32,429 | -0.25% | 4.3만 |
|---|
| 2025.12.10 | ₩32,308 | ₩32,415 | ₩32,281 | ₩32,415 | +0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩32,308 | ₩32,321 | ₩32,281 | ₩32,295 | -0.04% | 6.2만 |
|---|
| 2025.12.08 | ₩32,301 | ₩32,429 | ₩32,295 | ₩32,429 | +0.39% | 3.9만 |
|---|
| 2025.12.05 | ₩32,402 | ₩32,456 | ₩32,321 | ₩32,321 | -0.25% | 5.6만 |
|---|
| 2025.12.04 | ₩32,576 | ₩32,576 | ₩32,375 | ₩32,415 | -0.49% | 6.9만 |
|---|
| 2025.12.03 | ₩32,295 | ₩32,509 | ₩32,295 | ₩32,509 | +0.66% | 6.5만 |
|---|
| 2025.12.02 | ₩32,254 | ₩32,456 | ₩32,254 | ₩32,389 | +0.42% | 13.6만 |
|---|
| 2025.12.01 | ₩32,509 | ₩32,509 | ₩32,321 | ₩32,429 | -0.25% | 6.3만 |
|---|
| 2025.11.28 | ₩32,590 | ₩32,603 | ₩32,456 | ₩32,603 | +0.04% | 3.5만 |
|---|
| 2025.11.26 | ₩32,670 | ₩32,670 | ₩32,429 | ₩32,549 | -0.37% | 7.4만 |
|---|
| 2025.11.25 | ₩32,348 | ₩32,523 | ₩32,328 | ₩32,496 | +0.46% | 6만 |
|---|
| 2025.11.24 | ₩32,375 | ₩32,389 | ₩32,313 | ₩32,389 | +0.04% | 4.3만 |
|---|
| 2025.11.21 | ₩32,295 | ₩32,362 | ₩32,275 | ₩32,335 | +0.12% | 7.7만 |
|---|
| 2025.11.20 | ₩32,549 | ₩32,549 | ₩32,343 | ₩32,402 | -0.45% | 8.9만 |
|---|
| 2025.11.19 | ₩32,456 | ₩32,456 | ₩32,295 | ₩32,342 | -0.35% | 9.1만 |
|---|
| 2025.11.18 | ₩32,308 | ₩32,402 | ₩32,292 | ₩32,334 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩32,321 | ₩32,348 | ₩32,288 | ₩32,348 | +0.08% | 4.8만 |
|---|
| 2025.11.14 | ₩32,536 | ₩32,536 | ₩32,295 | ₩32,295 | -0.74% | 5.8만 |
|---|
| 2025.11.13 | ₩32,134 | ₩32,402 | ₩32,134 | ₩32,402 | +0.83% | 7.2만 |
|---|
| 2025.11.12 | ₩32,469 | ₩32,469 | ₩32,362 | ₩32,389 | -0.25% | 5.9만 |
|---|
| 2025.11.11 | ₩32,228 | ₩32,429 | ₩32,228 | ₩32,429 | +0.62% | 4만 |
|---|
| 2025.11.10 | ₩32,268 | ₩32,362 | ₩32,268 | ₩32,335 | +0.21% | 8.3만 |
|---|
| 2025.11.07 | ₩32,268 | ₩32,389 | ₩32,268 | ₩32,389 | +0.37% | 4만 |
|---|
| 2025.11.06 | ₩32,536 | ₩32,536 | ₩32,308 | ₩32,402 | -0.41% | 3.5만 |
|---|
| 2025.11.05 | ₩32,254 | ₩32,321 | ₩32,228 | ₩32,321 | +0.21% | 6.2만 |
|---|
| 2025.11.04 | ₩32,268 | ₩32,442 | ₩32,254 | ₩32,389 | +0.37% | 7.6만 |
|---|
| 2025.11.03 | ₩32,362 | ₩32,362 | ₩32,248 | ₩32,335 | -0.08% | 7.7만 |
|---|
| 2025.10.31 | ₩32,335 | ₩32,389 | ₩32,161 | ₩32,161 | -0.54% | 4.9만 |
|---|
| 2025.10.30 | ₩32,415 | ₩32,415 | ₩32,228 | ₩32,281 | -0.41% | 11.5만 |
|---|
| 2025.10.29 | ₩32,617 | ₩32,617 | ₩32,348 | ₩32,348 | -0.82% | 14만 |
|---|
| 2025.10.28 | ₩32,482 | ₩32,549 | ₩32,462 | ₩32,523 | +0.12% | 3.3만 |
|---|
| 2025.10.27 | ₩32,684 | ₩32,684 | ₩32,563 | ₩32,617 | -0.21% | 4.8만 |
|---|
| 2025.10.24 | ₩32,509 | ₩32,684 | ₩32,509 | ₩32,603 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩32,442 | ₩32,670 | ₩32,442 | ₩32,590 | +0.45% | 4.1만 |
|---|
| 2025.10.22 | ₩32,549 | ₩32,684 | ₩32,549 | ₩32,684 | +0.41% | 6.3만 |
|---|
| 2025.10.21 | ₩32,482 | ₩32,689 | ₩32,482 | ₩32,576 | +0.29% | 10.7만 |
|---|
| 2025.10.20 | ₩32,645 | ₩32,657 | ₩32,549 | ₩32,657 | +0.04% | 4만 |
|---|
| 2025.10.17 | ₩32,670 | ₩32,670 | ₩32,549 | ₩32,630 | -0.12% | 5.5만 |
|---|
| 2025.10.16 | ₩32,617 | ₩32,643 | ₩32,482 | ₩32,608 | -0.02% | 4.1만 |
|---|
| 2025.10.15 | ₩32,509 | ₩32,638 | ₩32,509 | ₩32,617 | +0.33% | 2.6만 |
|---|
| 2025.10.14 | ₩32,348 | ₩32,617 | ₩32,348 | ₩32,617 | +0.83% | 2.2만 |
|---|
| 2025.10.13 | ₩32,415 | ₩32,630 | ₩32,375 | ₩32,630 | +0.66% | 4.7만 |
|---|
| 2025.10.10 | ₩32,362 | ₩32,456 | ₩32,360 | ₩32,383 | +0.07% | 4.6만 |
|---|