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 | ₩30,839 | ₩31,535 | ₩30,116 | ₩31,013 | +0.56% | 42.5만 |
| 2026.10.08 | ₩30,785 | ₩30,952 | ₩30,785 | ₩30,852 | +0.22% | 5.7만 |
| 2026.10.07 | ₩30,745 | ₩31,478 | ₩30,464 | ₩30,852 | +0.35% | 4.3만 |
| 2026.10.06 | ₩30,812 | ₩31,220 | ₩30,805 | ₩30,946 | +0.43% | 9.5만 |
| 2026.10.05 | ₩30,772 | ₩31,160 | ₩30,718 | ₩30,798 | +0.09% | 11.4만 |
| 2026.10.02 | ₩30,852 | ₩30,999 | ₩30,143 | ₩30,812 | -0.13% | 6만 |
| 2026.10.01 | ₩30,798 | ₩30,892 | ₩30,110 | ₩30,798 | 0.00% | 13.2만 |
| 2026.09.30 | ₩30,852 | ₩30,906 | ₩30,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,785 |
| -0.22% |
| 6.9만 |
| 2026.09.29 | ₩30,772 | ₩31,046 | ₩30,678 | ₩30,812 | +0.13% | 5.7만 |
|---|
| 2026.09.28 | ₩30,798 | ₩31,066 | ₩30,705 | ₩30,785 | -0.04% | 4.7만 |
|---|
| 2026.09.25 | ₩31,039 | ₩31,039 | ₩30,798 | ₩30,865 | -0.56% | 8.1만 |
|---|
| 2026.09.24 | ₩31,066 | ₩31,307 | ₩30,942 | ₩31,053 | -0.04% | 11.1만 |
|---|
| 2026.09.23 | ₩31,200 | ₩31,320 | ₩30,991 | ₩31,013 | -0.60% | 6.2만 |
|---|
| 2026.09.22 | ₩31,294 | ₩31,347 | ₩31,187 | ₩31,240 | -0.17% | 6.9만 |
|---|
| 2026.09.21 | ₩31,133 | ₩31,334 | ₩31,133 | ₩31,227 | +0.30% | 7.3만 |
|---|
| 2026.09.18 | ₩31,326 | ₩31,326 | ₩31,160 | ₩31,213 | -0.36% | 4.8만 |
|---|
| 2026.09.17 | ₩31,254 | ₩31,320 | ₩31,200 | ₩31,256 | +0.01% | 3.6만 |
|---|
| 2026.09.16 | ₩31,227 | ₩31,646 | ₩31,133 | ₩31,173 | -0.17% | 7.2만 |
|---|
| 2026.09.15 | ₩31,267 | ₩31,294 | ₩31,073 | ₩31,294 | +0.09% | 7.4만 |
|---|
| 2026.09.14 | ₩31,193 | ₩31,280 | ₩31,160 | ₩31,280 | +0.28% | 5.5만 |
|---|
| 2026.09.11 | ₩31,254 | ₩31,374 | ₩30,993 | ₩31,254 | 0.00% | 4.7만 |
|---|
| 2026.09.10 | ₩31,347 | ₩31,630 | ₩31,006 | ₩31,227 | -0.38% | 4만 |
|---|
| 2026.09.09 | ₩31,521 | ₩31,588 | ₩31,341 | ₩31,481 | -0.13% | 8.2만 |
|---|
| 2026.09.08 | ₩31,508 | ₩31,535 | ₩31,387 | ₩31,387 | -0.38% | 15.6만 |
|---|
| 2026.09.04 | ₩31,508 | ₩31,508 | ₩31,394 | ₩31,461 | -0.15% | 5.1만 |
|---|
| 2026.09.03 | ₩31,481 | ₩31,494 | ₩31,414 | ₩31,494 | +0.04% | 12.7만 |
|---|
| 2026.09.02 | ₩31,428 | ₩31,454 | ₩31,379 | ₩31,428 | 0.00% | 7.6만 |
|---|
| 2026.09.01 | ₩31,454 | ₩31,480 | ₩31,320 | ₩31,468 | +0.04% | 6.8만 |
|---|
| 2026.08.31 | ₩31,682 | ₩31,682 | ₩31,401 | ₩31,494 | -0.59% | 12.6만 |
|---|
| 2026.08.28 | ₩31,709 | ₩31,709 | ₩31,468 | ₩31,521 | -0.59% | 8.6만 |
|---|
| 2026.08.27 | ₩31,628 | ₩31,722 | ₩31,508 | ₩31,615 | -0.04% | 7만 |
|---|
| 2026.08.26 | ₩31,709 | ₩31,709 | ₩31,568 | ₩31,639 | -0.22% | 7.7만 |
|---|
| 2026.08.25 | ₩31,575 | ₩31,749 | ₩31,575 | ₩31,709 | +0.42% | 7.6만 |
|---|
| 2026.08.24 | ₩31,561 | ₩31,707 | ₩31,561 | ₩31,642 | +0.25% | 4.2만 |
|---|
| 2026.08.21 | ₩31,682 | ₩31,735 | ₩31,581 | ₩31,642 | -0.13% | 8.8만 |
|---|
| 2026.08.20 | ₩31,655 | ₩31,718 | ₩31,628 | ₩31,668 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩31,789 | ₩31,801 | ₩31,655 | ₩31,682 | -0.34% | 10.9만 |
|---|
| 2026.08.18 | ₩31,548 | ₩31,682 | ₩31,548 | ₩31,668 | +0.38% | 18.4만 |
|---|
| 2026.08.17 | ₩31,615 | ₩31,747 | ₩31,615 | ₩31,642 | +0.08% | 6.7만 |
|---|
| 2026.08.14 | ₩31,695 | ₩31,755 | ₩31,642 | ₩31,642 | -0.17% | 4.4만 |
|---|
| 2026.08.13 | ₩31,628 | ₩31,789 | ₩31,628 | ₩31,695 | +0.21% | 5.5만 |
|---|
| 2026.08.12 | ₩31,789 | ₩31,789 | ₩31,608 | ₩31,648 | -0.44% | 2.5만 |
|---|
| 2026.08.11 | ₩31,789 | ₩31,789 | ₩31,563 | ₩31,622 | -0.53% | 6.5만 |
|---|
| 2026.08.10 | ₩31,561 | ₩31,682 | ₩31,481 | ₩31,628 | +0.21% | 7.4만 |
|---|
| 2026.08.07 | ₩31,655 | ₩31,762 | ₩31,615 | ₩31,615 | -0.13% | 14.3만 |
|---|
| 2026.08.06 | ₩31,615 | ₩31,715 | ₩31,481 | ₩31,642 | +0.08% | 8.1만 |
|---|
| 2026.08.05 | ₩31,695 | ₩31,722 | ₩31,588 | ₩31,709 | +0.04% | 11.7만 |
|---|
| 2026.08.04 | ₩31,575 | ₩32,010 | ₩31,575 | ₩31,695 | +0.38% | 5.8만 |
|---|
| 2026.08.03 | ₩31,548 | ₩31,789 | ₩31,548 | ₩31,615 | +0.21% | 9.2만 |
|---|
| 2026.07.31 | ₩31,508 | ₩32,024 | ₩31,331 | ₩31,588 | +0.25% | 5.9만 |
|---|
| 2026.07.30 | ₩31,561 | ₩31,642 | ₩31,508 | ₩31,642 | +0.25% | 5.6만 |
|---|
| 2026.07.29 | ₩31,602 | ₩32,311 | ₩31,494 | ₩31,494 | -0.34% | 8.8만 |
|---|
| 2026.07.28 | ₩31,481 | ₩31,802 | ₩31,481 | ₩31,615 | +0.43% | 6.1만 |
|---|
| 2026.07.27 | ₩31,628 | ₩31,734 | ₩31,361 | ₩31,588 | -0.13% | 10.1만 |
|---|
| 2026.07.24 | ₩31,494 | ₩31,602 | ₩30,705 | ₩31,548 | +0.17% | 13.6만 |
|---|
| 2026.07.23 | ₩31,588 | ₩32,311 | ₩31,101 | ₩31,561 | -0.08% | 9.1만 |
|---|
| 2026.07.22 | ₩31,642 | ₩32,264 | ₩31,588 | ₩31,655 | +0.04% | 11.1만 |
|---|
| 2026.07.21 | ₩31,802 | ₩31,896 | ₩31,615 | ₩31,776 | -0.08% | 7.9만 |
|---|
| 2026.07.20 | ₩31,883 | ₩32,569 | ₩31,533 | ₩31,695 | -0.59% | 7.1만 |
|---|
| 2026.07.17 | ₩31,802 | ₩31,802 | ₩31,655 | ₩31,749 | -0.17% | 3.9만 |
|---|
| 2026.07.16 | ₩31,869 | ₩32,521 | ₩31,517 | ₩31,735 | -0.42% | 10.6만 |
|---|
| 2026.07.15 | ₩31,789 | ₩32,083 | ₩31,735 | ₩31,735 | -0.17% | 6.3만 |
|---|
| 2026.07.14 | ₩31,642 | ₩31,750 | ₩31,642 | ₩31,722 | +0.25% | 7.4만 |
|---|
| 2026.07.13 | ₩31,655 | ₩31,749 | ₩31,615 | ₩31,668 | +0.04% | 6.1만 |
|---|
| 2026.07.10 | ₩31,923 | ₩31,923 | ₩31,709 | ₩31,749 | -0.55% | 7.5만 |
|---|
| 2026.07.09 | ₩31,535 | ₩31,837 | ₩31,535 | ₩31,735 | +0.64% | 14.3만 |
|---|
| 2026.07.08 | ₩31,695 | ₩31,802 | ₩31,535 | ₩31,535 | -0.51% | 11.9만 |
|---|
| 2026.07.07 | ₩31,816 | ₩31,950 | ₩31,722 | ₩31,789 | -0.08% | 7.9만 |
|---|
| 2026.07.06 | ₩31,923 | ₩31,923 | ₩31,602 | ₩31,735 | -0.59% | 5.2만 |
|---|
| 2026.07.02 | ₩31,903 | ₩32,030 | ₩31,642 | ₩31,869 | -0.10% | 5.9만 |
|---|
| 2026.07.01 | ₩31,776 | ₩31,990 | ₩31,715 | ₩31,816 | +0.13% | 29.4만 |
|---|
| 2026.06.30 | ₩32,003 | ₩32,003 | ₩31,789 | ₩31,816 | -0.59% | 5.9만 |
|---|
| 2026.06.29 | ₩31,856 | ₩32,014 | ₩31,829 | ₩31,963 | +0.34% | 7.7만 |
|---|
| 2026.06.26 | ₩31,896 | ₩31,909 | ₩31,841 | ₩31,842 | -0.17% | 4만 |
|---|
| 2026.06.25 | ₩32,714 | ₩32,714 | ₩31,923 | ₩32,043 | -2.05% | 6.9만 |
|---|
| 2026.06.24 | ₩32,057 | ₩32,057 | ₩31,883 | ₩31,936 | -0.38% | 5.6만 |
|---|
| 2026.06.23 | ₩31,936 | ₩31,980 | ₩31,842 | ₩31,883 | -0.17% | 10.7만 |
|---|
| 2026.06.22 | ₩31,829 | ₩31,869 | ₩31,742 | ₩31,776 | -0.17% | 5.9만 |
|---|
| 2026.06.18 | ₩31,762 | ₩31,966 | ₩31,762 | ₩31,869 | +0.34% | 5.6만 |
|---|
| 2026.06.17 | ₩31,896 | ₩32,083 | ₩31,642 | ₩31,829 | -0.21% | 3.4만 |
|---|
| 2026.06.16 | ₩31,842 | ₩32,037 | ₩31,842 | ₩31,936 | +0.29% | 6.3만 |
|---|
| 2026.06.15 | ₩32,023 | ₩32,110 | ₩31,856 | ₩31,936 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩31,829 | ₩31,943 | ₩31,789 | ₩31,789 | -0.13% | 4.4만 |
|---|
| 2026.06.11 | ₩31,802 | ₩31,923 | ₩31,701 | ₩31,923 | +0.38% | 5.4만 |
|---|
| 2026.06.10 | ₩31,816 | ₩31,950 | ₩31,690 | ₩31,735 | -0.25% | 5.2만 |
|---|
| 2026.06.09 | ₩31,842 | ₩31,963 | ₩31,689 | ₩31,802 | -0.13% | 13.9만 |
|---|
| 2026.06.08 | ₩31,842 | ₩31,976 | ₩31,749 | ₩31,842 | 0.00% | 4.6만 |
|---|
| 2026.06.05 | ₩31,923 | ₩31,923 | ₩31,655 | ₩31,762 | -0.50% | 3.6만 |
|---|
| 2026.06.04 | ₩31,856 | ₩31,936 | ₩31,856 | ₩31,936 | +0.25% | 3.9만 |
|---|
| 2026.06.03 | ₩31,876 | ₩32,016 | ₩31,816 | ₩31,816 | -0.19% | 3.3만 |
|---|
| 2026.06.02 | ₩31,883 | ₩31,984 | ₩31,809 | ₩31,876 | -0.02% | 6.6만 |
|---|
| 2026.06.01 | ₩31,816 | ₩31,948 | ₩31,790 | ₩31,856 | +0.13% | 4.2만 |
|---|
| 2026.05.29 | ₩31,883 | ₩31,983 | ₩31,856 | ₩31,909 | +0.08% | 3.5만 |
|---|
| 2026.05.28 | ₩31,762 | ₩31,974 | ₩31,762 | ₩31,909 | +0.46% | 6.4만 |
|---|
| 2026.05.27 | ₩31,936 | ₩31,947 | ₩31,762 | ₩31,856 | -0.25% | 7.4만 |
|---|
| 2026.05.26 | ₩31,816 | ₩31,988 | ₩31,762 | ₩31,809 | -0.02% | 5.8만 |
|---|
| 2026.05.22 | ₩31,829 | ₩31,963 | ₩31,642 | ₩31,730 | -0.31% | 5.6만 |
|---|
| 2026.05.21 | ₩31,762 | ₩31,869 | ₩31,713 | ₩31,869 | +0.34% | 3.8만 |
|---|
| 2026.05.20 | ₩31,682 | ₩31,916 | ₩31,642 | ₩31,836 | +0.49% | 5.4만 |
|---|
| 2026.05.19 | ₩31,695 | ₩31,742 | ₩31,628 | ₩31,684 | -0.03% | 7만 |
|---|
| 2026.05.18 | ₩31,802 | ₩32,043 | ₩31,735 | ₩31,802 | 0.00% | 7.3만 |
|---|
| 2026.05.15 | ₩31,776 | ₩31,928 | ₩31,762 | ₩31,802 | +0.08% | 3.8만 |
|---|
| 2026.05.14 | ₩31,923 | ₩32,000 | ₩31,856 | ₩31,923 | 0.00% | 7.4만 |
|---|
| 2026.05.13 | ₩31,976 | ₩32,083 | ₩31,842 | ₩31,883 | -0.29% | 6만 |
|---|
| 2026.05.12 | ₩31,963 | ₩32,070 | ₩31,842 | ₩31,896 | -0.21% | 7.9만 |
|---|
| 2026.05.11 | ₩31,883 | ₩32,016 | ₩31,802 | ₩31,950 | +0.21% | 5.5만 |
|---|
| 2026.05.08 | ₩31,963 | ₩32,113 | ₩31,789 | ₩31,909 | -0.17% | 7만 |
|---|
| 2026.05.07 | ₩32,124 | ₩32,124 | ₩31,869 | ₩31,936 | -0.58% | 9.5만 |
|---|
| 2026.05.06 | ₩32,083 | ₩32,083 | ₩31,762 | ₩32,016 | -0.21% | 7.6만 |
|---|
| 2026.05.05 | ₩31,976 | ₩32,083 | ₩31,856 | ₩31,889 | -0.27% | 4.9만 |
|---|
| 2026.05.04 | ₩31,936 | ₩32,043 | ₩31,709 | ₩31,923 | -0.04% | 7.8만 |
|---|
| 2026.05.01 | ₩31,936 | ₩32,099 | ₩31,909 | ₩31,936 | 0.00% | 3.2만 |
|---|
| 2026.04.30 | ₩32,030 | ₩32,030 | ₩31,796 | ₩31,936 | -0.29% | 7.1만 |
|---|
| 2026.04.29 | ₩31,950 | ₩31,968 | ₩31,802 | ₩31,856 | -0.29% | 14만 |
|---|
| 2026.04.28 | ₩31,909 | ₩32,164 | ₩31,883 | ₩31,990 | +0.25% | 3.2만 |
|---|
| 2026.04.27 | ₩31,963 | ₩32,318 | ₩31,883 | ₩31,976 | +0.04% | 5.7만 |
|---|
| 2026.04.24 | ₩31,909 | ₩32,043 | ₩31,883 | ₩31,990 | +0.25% | 13.1만 |
|---|
| 2026.04.23 | ₩32,083 | ₩32,271 | ₩31,976 | ₩32,097 | +0.04% | 8.5만 |
|---|
| 2026.04.22 | ₩32,156 | ₩32,244 | ₩32,057 | ₩32,103 | -0.16% | 7.7만 |
|---|
| 2026.04.21 | ₩32,097 | ₩32,298 | ₩31,990 | ₩32,110 | +0.04% | 3.7만 |
|---|
| 2026.04.20 | ₩32,231 | ₩33,168 | ₩32,083 | ₩32,110 | -0.37% | 8.2만 |
|---|
| 2026.04.17 | ₩32,271 | ₩32,271 | ₩32,081 | ₩32,149 | -0.38% | 2.7만 |
|---|
| 2026.04.16 | ₩32,150 | ₩32,150 | ₩32,016 | ₩32,043 | -0.33% | 5.6만 |
|---|
| 2026.04.15 | ₩32,150 | ₩32,244 | ₩32,066 | ₩32,083 | -0.21% | 7.5만 |
|---|
| 2026.04.14 | ₩31,976 | ₩32,240 | ₩31,950 | ₩32,097 | +0.38% | 18.8만 |
|---|
| 2026.04.13 | ₩31,963 | ₩32,086 | ₩31,956 | ₩32,003 | +0.13% | 117.9만 |
|---|
| 2026.04.10 | ₩32,043 | ₩32,097 | ₩31,939 | ₩32,043 | 0.00% | 9.5만 |
|---|
| 2026.04.09 | ₩32,030 | ₩32,083 | ₩31,991 | ₩32,037 | +0.02% | 3.3만 |
|---|
| 2026.04.08 | ₩32,150 | ₩32,150 | ₩31,857 | ₩32,030 | -0.37% | 48.6만 |
|---|
| 2026.04.07 | ₩31,896 | ₩31,976 | ₩31,796 | ₩31,976 | +0.25% | 7.8만 |
|---|
| 2026.04.06 | ₩31,963 | ₩31,976 | ₩31,896 | ₩31,896 | -0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩31,842 | ₩32,030 | ₩31,842 | ₩32,030 | +0.59% | 6.1만 |
|---|
| 2026.04.01 | ₩31,936 | ₩31,976 | ₩31,842 | ₩31,950 | +0.04% | 20.5만 |
|---|
| 2026.03.31 | ₩31,842 | ₩32,030 | ₩31,829 | ₩31,932 | +0.28% | 6.3만 |
|---|
| 2026.03.30 | ₩31,535 | ₩31,883 | ₩31,535 | ₩31,816 | +0.89% | 91.6만 |
|---|
| 2026.03.27 | ₩31,615 | ₩31,695 | ₩31,468 | ₩31,695 | +0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩31,950 | ₩31,950 | ₩31,722 | ₩31,789 | -0.50% | 8.4만 |
|---|
| 2026.03.25 | ₩31,936 | ₩31,976 | ₩31,883 | ₩31,883 | -0.17% | 1.6만 |
|---|
| 2026.03.24 | ₩32,043 | ₩32,043 | ₩31,829 | ₩31,896 | -0.46% | 7.8만 |
|---|
| 2026.03.23 | ₩31,856 | ₩32,057 | ₩31,797 | ₩31,923 | +0.21% | 60.6만 |
|---|
| 2026.03.20 | ₩31,802 | ₩32,164 | ₩31,789 | ₩31,829 | +0.08% | 58.2만 |
|---|
| 2026.03.19 | ₩31,950 | ₩32,057 | ₩31,888 | ₩32,043 | +0.29% | 7.8만 |
|---|
| 2026.03.18 | ₩32,177 | ₩32,177 | ₩31,958 | ₩31,958 | -0.68% | 4만 |
|---|
| 2026.03.17 | ₩32,057 | ₩32,215 | ₩32,043 | ₩32,137 | +0.25% | 6.2만 |
|---|
| 2026.03.16 | ₩32,003 | ₩32,057 | ₩31,963 | ₩32,003 | 0.00% | 7만 |
|---|
| 2026.03.13 | ₩32,103 | ₩32,103 | ₩31,896 | ₩31,929 | -0.54% | 3.4만 |
|---|
| 2026.03.12 | ₩32,150 | ₩32,150 | ₩31,869 | ₩32,043 | -0.33% | 5.6만 |
|---|
| 2026.03.11 | ₩32,244 | ₩32,271 | ₩32,050 | ₩32,137 | -0.33% | 4.1만 |
|---|
| 2026.03.10 | ₩32,351 | ₩32,490 | ₩32,190 | ₩32,231 | -0.37% | 4.8만 |
|---|
| 2026.03.09 | ₩32,124 | ₩32,363 | ₩32,124 | ₩32,311 | +0.58% | 7.8만 |
|---|
| 2026.03.06 | ₩32,284 | ₩32,338 | ₩32,190 | ₩32,247 | -0.12% | 15.2만 |
|---|
| 2026.03.05 | ₩32,217 | ₩32,338 | ₩32,217 | ₩32,338 | +0.37% | 16.5만 |
|---|
| 2026.03.04 | ₩32,364 | ₩32,431 | ₩32,338 | ₩32,351 | -0.04% | 6.9만 |
|---|
| 2026.03.03 | ₩32,324 | ₩32,498 | ₩32,188 | ₩32,364 | +0.12% | 9.8만 |
|---|
| 2026.03.02 | ₩32,565 | ₩32,565 | ₩32,271 | ₩32,338 | -0.70% | 14만 |
|---|
| 2026.02.27 | ₩32,257 | ₩32,485 | ₩32,257 | ₩32,438 | +0.56% | 2.4만 |
|---|
| 2026.02.26 | ₩32,364 | ₩32,445 | ₩32,355 | ₩32,445 | +0.25% | 3만 |
|---|
| 2026.02.25 | ₩32,351 | ₩32,494 | ₩32,351 | ₩32,378 | +0.08% | 5.2만 |
|---|
| 2026.02.24 | ₩32,552 | ₩32,552 | ₩32,351 | ₩32,405 | -0.45% | 6.5만 |
|---|
| 2026.02.23 | ₩32,496 | ₩32,592 | ₩32,445 | ₩32,592 | +0.30% | 5.2만 |
|---|
| 2026.02.20 | ₩32,512 | ₩32,525 | ₩32,391 | ₩32,418 | -0.29% | 4.4만 |
|---|
| 2026.02.19 | ₩32,431 | ₩32,472 | ₩32,405 | ₩32,472 | +0.12% | 4만 |
|---|
| 2026.02.18 | ₩32,565 | ₩32,579 | ₩32,339 | ₩32,472 | -0.29% | 7.7만 |
|---|
| 2026.02.17 | ₩32,512 | ₩32,579 | ₩32,445 | ₩32,538 | +0.08% | 6.9만 |
|---|
| 2026.02.13 | ₩32,485 | ₩32,552 | ₩32,391 | ₩32,512 | +0.08% | 9.1만 |
|---|
| 2026.02.12 | ₩32,364 | ₩32,525 | ₩32,364 | ₩32,512 | +0.45% | 3.4만 |
|---|
| 2026.02.11 | ₩32,298 | ₩32,466 | ₩32,284 | ₩32,378 | +0.25% | 3.4만 |
|---|
| 2026.02.10 | ₩32,378 | ₩32,498 | ₩32,352 | ₩32,458 | +0.25% | 3.7만 |
|---|
| 2026.02.09 | ₩32,431 | ₩32,431 | ₩32,324 | ₩32,364 | -0.21% | 5.5만 |
|---|
| 2026.02.06 | ₩32,378 | ₩32,458 | ₩32,271 | ₩32,458 | +0.25% | 5만 |
|---|
| 2026.02.05 | ₩32,217 | ₩32,390 | ₩32,217 | ₩32,298 | +0.25% | 3만 |
|---|
| 2026.02.04 | ₩32,512 | ₩32,512 | ₩32,186 | ₩32,231 | -0.86% | 8.1만 |
|---|
| 2026.02.03 | ₩32,124 | ₩32,324 | ₩32,124 | ₩32,177 | +0.17% | 11.1만 |
|---|
| 2026.02.02 | ₩32,445 | ₩32,445 | ₩32,217 | ₩32,244 | -0.62% | 6.1만 |
|---|
| 2026.01.30 | ₩32,485 | ₩32,485 | ₩32,244 | ₩32,324 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩32,338 | ₩32,378 | ₩32,204 | ₩32,378 | +0.12% | 7.7만 |
|---|
| 2026.01.28 | ₩32,164 | ₩32,311 | ₩32,164 | ₩32,244 | +0.25% | 4.5만 |
|---|
| 2026.01.27 | ₩32,231 | ₩32,405 | ₩32,231 | ₩32,405 | +0.54% | 5.5만 |
|---|
| 2026.01.26 | ₩32,378 | ₩32,711 | ₩32,231 | ₩32,324 | -0.17% | 17.8만 |
|---|
| 2026.01.23 | ₩32,298 | ₩32,379 | ₩32,146 | ₩32,311 | +0.04% | 7.6만 |
|---|
| 2026.01.22 | ₩32,190 | ₩32,445 | ₩32,190 | ₩32,271 | +0.25% | 10.8만 |
|---|
| 2026.01.21 | ₩32,284 | ₩32,391 | ₩32,190 | ₩32,324 | +0.12% | 7.1만 |
|---|
| 2026.01.20 | ₩32,231 | ₩32,364 | ₩32,164 | ₩32,244 | +0.04% | 10만 |
|---|
| 2026.01.16 | ₩32,364 | ₩32,382 | ₩32,217 | ₩32,311 | -0.17% | 62.3만 |
|---|
| 2026.01.15 | ₩32,378 | ₩32,378 | ₩32,284 | ₩32,284 | -0.29% | 6.4만 |
|---|
| 2026.01.14 | ₩32,298 | ₩32,378 | ₩32,204 | ₩32,311 | +0.04% | 9.4만 |
|---|
| 2026.01.13 | ₩32,364 | ₩32,445 | ₩32,133 | ₩32,364 | 0.00% | 4.6만 |
|---|
| 2026.01.12 | ₩32,351 | ₩32,352 | ₩32,124 | ₩32,244 | -0.33% | 7.6만 |
|---|
| 2026.01.09 | ₩32,231 | ₩32,336 | ₩32,204 | ₩32,284 | +0.17% | 5.7만 |
|---|
| 2026.01.08 | ₩32,231 | ₩32,397 | ₩32,231 | ₩32,311 | +0.25% | 5.9만 |
|---|
| 2026.01.07 | ₩32,378 | ₩32,695 | ₩32,284 | ₩32,391 | +0.04% | 14.9만 |
|---|
| 2026.01.06 | ₩32,364 | ₩32,391 | ₩32,233 | ₩32,338 | -0.08% | 14.6만 |
|---|
| 2026.01.05 | ₩32,418 | ₩32,418 | ₩32,257 | ₩32,284 | -0.41% | 11.7만 |
|---|
| 2026.01.02 | ₩32,418 | ₩32,418 | ₩32,162 | ₩32,405 | -0.04% | 9.4만 |
|---|
| 2025.12.31 | ₩32,324 | ₩32,405 | ₩32,298 | ₩32,391 | +0.21% | 3.4만 |
|---|
| 2025.12.30 | ₩32,271 | ₩32,431 | ₩32,228 | ₩32,331 | +0.19% | 8.3만 |
|---|
| 2025.12.29 | ₩32,378 | ₩32,431 | ₩32,124 | ₩32,298 | -0.25% | 8만 |
|---|
| 2025.12.26 | ₩32,364 | ₩32,378 | ₩32,164 | ₩32,378 | +0.04% | 3만 |
|---|
| 2025.12.24 | ₩32,298 | ₩32,378 | ₩32,124 | ₩32,298 | 0.00% | 4.3만 |
|---|
| 2025.12.23 | ₩32,284 | ₩32,284 | ₩32,124 | ₩32,217 | -0.21% | 5.9만 |
|---|
| 2025.12.22 | ₩32,164 | ₩32,311 | ₩32,030 | ₩32,217 | +0.17% | 5.4만 |
|---|
| 2025.12.19 | ₩32,257 | ₩32,364 | ₩32,110 | ₩32,364 | +0.33% | 6.7만 |
|---|
| 2025.12.18 | ₩32,364 | ₩32,364 | ₩32,083 | ₩32,257 | -0.33% | 6.1만 |
|---|
| 2025.12.17 | ₩32,177 | ₩32,324 | ₩32,055 | ₩32,244 | +0.21% | 8.2만 |
|---|
| 2025.12.16 | ₩32,338 | ₩32,378 | ₩32,284 | ₩32,351 | +0.04% | 5.6만 |
|---|
| 2025.12.15 | ₩32,525 | ₩32,525 | ₩32,271 | ₩32,405 | -0.37% | 5.2만 |
|---|
| 2025.12.12 | ₩32,284 | ₩32,367 | ₩32,231 | ₩32,351 | +0.21% | 3.9만 |
|---|
| 2025.12.11 | ₩32,445 | ₩32,498 | ₩32,324 | ₩32,364 | -0.25% | 4.3만 |
|---|
| 2025.12.10 | ₩32,244 | ₩32,351 | ₩32,217 | ₩32,351 | +0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩32,244 | ₩32,257 | ₩32,217 | ₩32,231 | -0.04% | 6.2만 |
|---|
| 2025.12.08 | ₩32,237 | ₩32,364 | ₩32,231 | ₩32,364 | +0.39% | 3.9만 |
|---|
| 2025.12.05 | ₩32,338 | ₩32,391 | ₩32,257 | ₩32,257 | -0.25% | 5.6만 |
|---|
| 2025.12.04 | ₩32,512 | ₩32,512 | ₩32,311 | ₩32,351 | -0.49% | 6.9만 |
|---|
| 2025.12.03 | ₩32,231 | ₩32,445 | ₩32,231 | ₩32,445 | +0.66% | 6.5만 |
|---|
| 2025.12.02 | ₩32,190 | ₩32,391 | ₩32,190 | ₩32,324 | +0.42% | 13.6만 |
|---|
| 2025.12.01 | ₩32,445 | ₩32,445 | ₩32,257 | ₩32,364 | -0.25% | 6.3만 |
|---|
| 2025.11.28 | ₩32,525 | ₩32,538 | ₩32,391 | ₩32,538 | +0.04% | 3.5만 |
|---|
| 2025.11.26 | ₩32,605 | ₩32,605 | ₩32,364 | ₩32,485 | -0.37% | 7.4만 |
|---|
| 2025.11.25 | ₩32,284 | ₩32,458 | ₩32,264 | ₩32,431 | +0.46% | 6만 |
|---|
| 2025.11.24 | ₩32,311 | ₩32,324 | ₩32,249 | ₩32,324 | +0.04% | 4.3만 |
|---|
| 2025.11.21 | ₩32,231 | ₩32,298 | ₩32,211 | ₩32,271 | +0.12% | 7.7만 |
|---|
| 2025.11.20 | ₩32,485 | ₩32,485 | ₩32,279 | ₩32,338 | -0.45% | 8.9만 |
|---|
| 2025.11.19 | ₩32,391 | ₩32,391 | ₩32,231 | ₩32,277 | -0.35% | 9.1만 |
|---|
| 2025.11.18 | ₩32,244 | ₩32,338 | ₩32,228 | ₩32,269 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩32,257 | ₩32,284 | ₩32,224 | ₩32,284 | +0.08% | 4.8만 |
|---|
| 2025.11.14 | ₩32,472 | ₩32,472 | ₩32,231 | ₩32,231 | -0.74% | 5.8만 |
|---|
| 2025.11.13 | ₩32,070 | ₩32,338 | ₩32,070 | ₩32,338 | +0.83% | 7.2만 |
|---|
| 2025.11.12 | ₩32,405 | ₩32,405 | ₩32,298 | ₩32,324 | -0.25% | 5.9만 |
|---|
| 2025.11.11 | ₩32,164 | ₩32,364 | ₩32,164 | ₩32,364 | +0.62% | 4만 |
|---|
| 2025.11.10 | ₩32,204 | ₩32,298 | ₩32,204 | ₩32,271 | +0.21% | 8.3만 |
|---|
| 2025.11.07 | ₩32,204 | ₩32,324 | ₩32,204 | ₩32,324 | +0.37% | 4만 |
|---|
| 2025.11.06 | ₩32,472 | ₩32,472 | ₩32,244 | ₩32,338 | -0.41% | 3.5만 |
|---|
| 2025.11.05 | ₩32,190 | ₩32,257 | ₩32,164 | ₩32,257 | +0.21% | 6.2만 |
|---|
| 2025.11.04 | ₩32,204 | ₩32,378 | ₩32,190 | ₩32,324 | +0.37% | 7.6만 |
|---|
| 2025.11.03 | ₩32,298 | ₩32,298 | ₩32,184 | ₩32,271 | -0.08% | 7.7만 |
|---|
| 2025.10.31 | ₩32,271 | ₩32,324 | ₩32,097 | ₩32,097 | -0.54% | 4.9만 |
|---|
| 2025.10.30 | ₩32,351 | ₩32,351 | ₩32,164 | ₩32,217 | -0.41% | 11.5만 |
|---|
| 2025.10.29 | ₩32,552 | ₩32,552 | ₩32,284 | ₩32,284 | -0.82% | 14만 |
|---|
| 2025.10.28 | ₩32,418 | ₩32,485 | ₩32,398 | ₩32,458 | +0.12% | 3.3만 |
|---|
| 2025.10.27 | ₩32,619 | ₩32,619 | ₩32,498 | ₩32,552 | -0.21% | 4.8만 |
|---|
| 2025.10.24 | ₩32,445 | ₩32,619 | ₩32,445 | ₩32,538 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩32,378 | ₩32,605 | ₩32,378 | ₩32,525 | +0.45% | 4.1만 |
|---|
| 2025.10.22 | ₩32,485 | ₩32,619 | ₩32,485 | ₩32,619 | +0.41% | 6.3만 |
|---|
| 2025.10.21 | ₩32,418 | ₩32,624 | ₩32,418 | ₩32,512 | +0.29% | 10.7만 |
|---|
| 2025.10.20 | ₩32,580 | ₩32,592 | ₩32,485 | ₩32,592 | +0.04% | 4만 |
|---|
| 2025.10.17 | ₩32,605 | ₩32,605 | ₩32,485 | ₩32,565 | -0.12% | 5.5만 |
|---|
| 2025.10.16 | ₩32,552 | ₩32,579 | ₩32,418 | ₩32,544 | -0.02% | 4.1만 |
|---|
| 2025.10.15 | ₩32,445 | ₩32,573 | ₩32,445 | ₩32,552 | +0.33% | 2.6만 |
|---|
| 2025.10.14 | ₩32,284 | ₩32,552 | ₩32,284 | ₩32,552 | +0.83% | 2.2만 |
|---|
| 2025.10.13 | ₩32,351 | ₩32,565 | ₩32,311 | ₩32,565 | +0.66% | 4.7만 |
|---|
| 2025.10.10 | ₩32,298 | ₩32,391 | ₩32,296 | ₩32,319 | +0.07% | 4.6만 |
|---|