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 | ₩30,898 | ₩31,596 | ₩30,174 | ₩31,073 | +0.56% | 42.5만 |
| 2026.10.08 | ₩30,845 | ₩31,012 | ₩30,845 | ₩30,912 | +0.22% | 5.7만 |
| 2026.10.07 | ₩30,804 | ₩31,539 | ₩30,523 | ₩30,912 | +0.35% | 4.3만 |
| 2026.10.06 | ₩30,871 | ₩31,280 | ₩30,865 | ₩31,006 | +0.43% | 9.5만 |
| 2026.10.05 | ₩30,831 | ₩31,220 | ₩30,778 | ₩30,858 | +0.09% | 11.4만 |
| 2026.10.02 | ₩30,912 | ₩31,059 | ₩30,201 | ₩30,871 | -0.13% | 6만 |
| 2026.10.01 | ₩30,858 | ₩30,952 | ₩30,169 | ₩30,858 | 0.00% | 13.2만 |
| 2026.09.30 | ₩30,912 | ₩30,965 | ₩30,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,845 |
| -0.22% |
| 6.9만 |
| 2026.09.29 | ₩30,831 | ₩31,106 | ₩30,737 | ₩30,871 | +0.13% | 5.7만 |
|---|
| 2026.09.28 | ₩30,858 | ₩31,126 | ₩30,764 | ₩30,845 | -0.04% | 4.7만 |
|---|
| 2026.09.25 | ₩31,099 | ₩31,099 | ₩30,858 | ₩30,925 | -0.56% | 8.1만 |
|---|
| 2026.09.24 | ₩31,126 | ₩31,368 | ₩31,002 | ₩31,113 | -0.04% | 11.1만 |
|---|
| 2026.09.23 | ₩31,260 | ₩31,381 | ₩31,051 | ₩31,073 | -0.60% | 6.2만 |
|---|
| 2026.09.22 | ₩31,354 | ₩31,408 | ₩31,247 | ₩31,301 | -0.17% | 6.9만 |
|---|
| 2026.09.21 | ₩31,193 | ₩31,394 | ₩31,193 | ₩31,287 | +0.30% | 7.3만 |
|---|
| 2026.09.18 | ₩31,386 | ₩31,386 | ₩31,220 | ₩31,274 | -0.36% | 4.8만 |
|---|
| 2026.09.17 | ₩31,314 | ₩31,381 | ₩31,260 | ₩31,317 | +0.01% | 3.6만 |
|---|
| 2026.09.16 | ₩31,287 | ₩31,707 | ₩31,193 | ₩31,234 | -0.17% | 7.2만 |
|---|
| 2026.09.15 | ₩31,327 | ₩31,354 | ₩31,133 | ₩31,354 | +0.09% | 7.4만 |
|---|
| 2026.09.14 | ₩31,254 | ₩31,341 | ₩31,220 | ₩31,341 | +0.28% | 5.5만 |
|---|
| 2026.09.11 | ₩31,314 | ₩31,435 | ₩31,052 | ₩31,314 | 0.00% | 4.7만 |
|---|
| 2026.09.10 | ₩31,408 | ₩31,691 | ₩31,066 | ₩31,287 | -0.38% | 4만 |
|---|
| 2026.09.09 | ₩31,582 | ₩31,649 | ₩31,401 | ₩31,542 | -0.13% | 8.2만 |
|---|
| 2026.09.08 | ₩31,569 | ₩31,596 | ₩31,448 | ₩31,448 | -0.38% | 15.6만 |
|---|
| 2026.09.04 | ₩31,569 | ₩31,569 | ₩31,455 | ₩31,522 | -0.15% | 5.1만 |
|---|
| 2026.09.03 | ₩31,542 | ₩31,555 | ₩31,475 | ₩31,555 | +0.04% | 12.7만 |
|---|
| 2026.09.02 | ₩31,488 | ₩31,515 | ₩31,440 | ₩31,488 | 0.00% | 7.6만 |
|---|
| 2026.09.01 | ₩31,515 | ₩31,541 | ₩31,381 | ₩31,529 | +0.04% | 6.8만 |
|---|
| 2026.08.31 | ₩31,743 | ₩31,743 | ₩31,462 | ₩31,555 | -0.59% | 12.6만 |
|---|
| 2026.08.28 | ₩31,770 | ₩31,770 | ₩31,529 | ₩31,582 | -0.59% | 8.6만 |
|---|
| 2026.08.27 | ₩31,689 | ₩31,783 | ₩31,569 | ₩31,676 | -0.04% | 7만 |
|---|
| 2026.08.26 | ₩31,770 | ₩31,770 | ₩31,629 | ₩31,700 | -0.22% | 7.7만 |
|---|
| 2026.08.25 | ₩31,636 | ₩31,810 | ₩31,636 | ₩31,770 | +0.42% | 7.6만 |
|---|
| 2026.08.24 | ₩31,622 | ₩31,769 | ₩31,622 | ₩31,703 | +0.25% | 4.2만 |
|---|
| 2026.08.21 | ₩31,743 | ₩31,797 | ₩31,643 | ₩31,703 | -0.13% | 8.8만 |
|---|
| 2026.08.20 | ₩31,716 | ₩31,779 | ₩31,689 | ₩31,730 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩31,850 | ₩31,862 | ₩31,716 | ₩31,743 | -0.34% | 10.9만 |
|---|
| 2026.08.18 | ₩31,609 | ₩31,743 | ₩31,609 | ₩31,730 | +0.38% | 18.4만 |
|---|
| 2026.08.17 | ₩31,676 | ₩31,809 | ₩31,676 | ₩31,703 | +0.08% | 6.7만 |
|---|
| 2026.08.14 | ₩31,757 | ₩31,817 | ₩31,703 | ₩31,703 | -0.17% | 4.4만 |
|---|
| 2026.08.13 | ₩31,689 | ₩31,850 | ₩31,689 | ₩31,757 | +0.21% | 5.5만 |
|---|
| 2026.08.12 | ₩31,850 | ₩31,850 | ₩31,669 | ₩31,710 | -0.44% | 2.5만 |
|---|
| 2026.08.11 | ₩31,850 | ₩31,850 | ₩31,624 | ₩31,683 | -0.53% | 6.5만 |
|---|
| 2026.08.10 | ₩31,622 | ₩31,743 | ₩31,542 | ₩31,689 | +0.21% | 7.4만 |
|---|
| 2026.08.07 | ₩31,716 | ₩31,824 | ₩31,676 | ₩31,676 | -0.13% | 14.3만 |
|---|
| 2026.08.06 | ₩31,676 | ₩31,777 | ₩31,542 | ₩31,703 | +0.08% | 8.1만 |
|---|
| 2026.08.05 | ₩31,757 | ₩31,783 | ₩31,649 | ₩31,770 | +0.04% | 11.7만 |
|---|
| 2026.08.04 | ₩31,636 | ₩32,072 | ₩31,636 | ₩31,757 | +0.38% | 5.8만 |
|---|
| 2026.08.03 | ₩31,609 | ₩31,850 | ₩31,609 | ₩31,676 | +0.21% | 9.2만 |
|---|
| 2026.07.31 | ₩31,569 | ₩32,086 | ₩31,392 | ₩31,649 | +0.25% | 5.9만 |
|---|
| 2026.07.30 | ₩31,622 | ₩31,703 | ₩31,569 | ₩31,703 | +0.25% | 5.6만 |
|---|
| 2026.07.29 | ₩31,663 | ₩32,373 | ₩31,555 | ₩31,555 | -0.34% | 8.8만 |
|---|
| 2026.07.28 | ₩31,542 | ₩31,864 | ₩31,542 | ₩31,676 | +0.43% | 6.1만 |
|---|
| 2026.07.27 | ₩31,689 | ₩31,795 | ₩31,421 | ₩31,649 | -0.13% | 10.1만 |
|---|
| 2026.07.24 | ₩31,555 | ₩31,663 | ₩30,764 | ₩31,609 | +0.17% | 13.6만 |
|---|
| 2026.07.23 | ₩31,649 | ₩32,373 | ₩31,161 | ₩31,622 | -0.08% | 9.1만 |
|---|
| 2026.07.22 | ₩31,703 | ₩32,326 | ₩31,649 | ₩31,716 | +0.04% | 11.1만 |
|---|
| 2026.07.21 | ₩31,864 | ₩31,958 | ₩31,676 | ₩31,837 | -0.08% | 7.9만 |
|---|
| 2026.07.20 | ₩31,944 | ₩32,632 | ₩31,594 | ₩31,757 | -0.59% | 7.1만 |
|---|
| 2026.07.17 | ₩31,864 | ₩31,864 | ₩31,716 | ₩31,810 | -0.17% | 3.9만 |
|---|
| 2026.07.16 | ₩31,931 | ₩32,584 | ₩31,578 | ₩31,797 | -0.42% | 10.6만 |
|---|
| 2026.07.15 | ₩31,850 | ₩32,145 | ₩31,797 | ₩31,797 | -0.17% | 6.3만 |
|---|
| 2026.07.14 | ₩31,703 | ₩31,812 | ₩31,703 | ₩31,783 | +0.25% | 7.4만 |
|---|
| 2026.07.13 | ₩31,716 | ₩31,810 | ₩31,676 | ₩31,730 | +0.04% | 6.1만 |
|---|
| 2026.07.10 | ₩31,985 | ₩31,985 | ₩31,770 | ₩31,810 | -0.55% | 7.5만 |
|---|
| 2026.07.09 | ₩31,596 | ₩31,899 | ₩31,596 | ₩31,797 | +0.64% | 14.3만 |
|---|
| 2026.07.08 | ₩31,757 | ₩31,864 | ₩31,596 | ₩31,596 | -0.51% | 11.9만 |
|---|
| 2026.07.07 | ₩31,877 | ₩32,011 | ₩31,783 | ₩31,850 | -0.08% | 7.9만 |
|---|
| 2026.07.06 | ₩31,985 | ₩31,985 | ₩31,663 | ₩31,797 | -0.59% | 5.2만 |
|---|
| 2026.07.02 | ₩31,964 | ₩32,092 | ₩31,703 | ₩31,931 | -0.10% | 5.9만 |
|---|
| 2026.07.01 | ₩31,837 | ₩32,052 | ₩31,777 | ₩31,877 | +0.13% | 29.4만 |
|---|
| 2026.06.30 | ₩32,065 | ₩32,065 | ₩31,850 | ₩31,877 | -0.59% | 5.9만 |
|---|
| 2026.06.29 | ₩31,917 | ₩32,076 | ₩31,891 | ₩32,025 | +0.34% | 7.7만 |
|---|
| 2026.06.26 | ₩31,958 | ₩31,971 | ₩31,903 | ₩31,904 | -0.17% | 4만 |
|---|
| 2026.06.25 | ₩32,777 | ₩32,777 | ₩31,985 | ₩32,105 | -2.05% | 6.9만 |
|---|
| 2026.06.24 | ₩32,119 | ₩32,119 | ₩31,944 | ₩31,998 | -0.38% | 5.6만 |
|---|
| 2026.06.23 | ₩31,998 | ₩32,042 | ₩31,904 | ₩31,944 | -0.17% | 10.7만 |
|---|
| 2026.06.22 | ₩31,891 | ₩31,931 | ₩31,803 | ₩31,837 | -0.17% | 5.9만 |
|---|
| 2026.06.18 | ₩31,824 | ₩32,027 | ₩31,824 | ₩31,931 | +0.34% | 5.6만 |
|---|
| 2026.06.17 | ₩31,958 | ₩32,145 | ₩31,703 | ₩31,891 | -0.21% | 3.4만 |
|---|
| 2026.06.16 | ₩31,904 | ₩32,099 | ₩31,904 | ₩31,998 | +0.29% | 6.3만 |
|---|
| 2026.06.15 | ₩32,085 | ₩32,172 | ₩31,917 | ₩31,998 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩31,891 | ₩32,005 | ₩31,850 | ₩31,850 | -0.13% | 4.4만 |
|---|
| 2026.06.11 | ₩31,864 | ₩31,985 | ₩31,762 | ₩31,985 | +0.38% | 5.4만 |
|---|
| 2026.06.10 | ₩31,877 | ₩32,011 | ₩31,751 | ₩31,797 | -0.25% | 5.2만 |
|---|
| 2026.06.09 | ₩31,904 | ₩32,025 | ₩31,750 | ₩31,864 | -0.13% | 13.9만 |
|---|
| 2026.06.08 | ₩31,904 | ₩32,038 | ₩31,810 | ₩31,904 | 0.00% | 4.6만 |
|---|
| 2026.06.05 | ₩31,985 | ₩31,985 | ₩31,716 | ₩31,824 | -0.50% | 3.6만 |
|---|
| 2026.06.04 | ₩31,917 | ₩31,998 | ₩31,917 | ₩31,998 | +0.25% | 3.9만 |
|---|
| 2026.06.03 | ₩31,938 | ₩32,078 | ₩31,877 | ₩31,877 | -0.19% | 3.3만 |
|---|
| 2026.06.02 | ₩31,944 | ₩32,046 | ₩31,871 | ₩31,938 | -0.02% | 6.6만 |
|---|
| 2026.06.01 | ₩31,877 | ₩32,010 | ₩31,852 | ₩31,917 | +0.13% | 4.2만 |
|---|
| 2026.05.29 | ₩31,944 | ₩32,045 | ₩31,917 | ₩31,971 | +0.08% | 3.5만 |
|---|
| 2026.05.28 | ₩31,824 | ₩32,035 | ₩31,824 | ₩31,971 | +0.46% | 6.4만 |
|---|
| 2026.05.27 | ₩31,998 | ₩32,009 | ₩31,824 | ₩31,917 | -0.25% | 7.4만 |
|---|
| 2026.05.26 | ₩31,877 | ₩32,050 | ₩31,824 | ₩31,871 | -0.02% | 5.8만 |
|---|
| 2026.05.22 | ₩31,891 | ₩32,025 | ₩31,703 | ₩31,791 | -0.31% | 5.6만 |
|---|
| 2026.05.21 | ₩31,824 | ₩31,931 | ₩31,774 | ₩31,931 | +0.34% | 3.8만 |
|---|
| 2026.05.20 | ₩31,743 | ₩31,978 | ₩31,703 | ₩31,897 | +0.49% | 5.4만 |
|---|
| 2026.05.19 | ₩31,757 | ₩31,803 | ₩31,689 | ₩31,746 | -0.03% | 7만 |
|---|
| 2026.05.18 | ₩31,864 | ₩32,105 | ₩31,797 | ₩31,864 | 0.00% | 7.3만 |
|---|
| 2026.05.15 | ₩31,837 | ₩31,990 | ₩31,824 | ₩31,864 | +0.08% | 3.8만 |
|---|
| 2026.05.14 | ₩31,985 | ₩32,062 | ₩31,917 | ₩31,985 | 0.00% | 7.4만 |
|---|
| 2026.05.13 | ₩32,038 | ₩32,145 | ₩31,904 | ₩31,944 | -0.29% | 6만 |
|---|
| 2026.05.12 | ₩32,025 | ₩32,132 | ₩31,904 | ₩31,958 | -0.21% | 7.9만 |
|---|
| 2026.05.11 | ₩31,944 | ₩32,078 | ₩31,864 | ₩32,011 | +0.21% | 5.5만 |
|---|
| 2026.05.08 | ₩32,025 | ₩32,175 | ₩31,850 | ₩31,971 | -0.17% | 7만 |
|---|
| 2026.05.07 | ₩32,186 | ₩32,186 | ₩31,931 | ₩31,998 | -0.58% | 9.5만 |
|---|
| 2026.05.06 | ₩32,145 | ₩32,145 | ₩31,824 | ₩32,078 | -0.21% | 7.6만 |
|---|
| 2026.05.05 | ₩32,038 | ₩32,145 | ₩31,917 | ₩31,951 | -0.27% | 4.9만 |
|---|
| 2026.05.04 | ₩31,998 | ₩32,105 | ₩31,770 | ₩31,985 | -0.04% | 7.8만 |
|---|
| 2026.05.01 | ₩31,998 | ₩32,162 | ₩31,971 | ₩31,998 | 0.00% | 3.2만 |
|---|
| 2026.04.30 | ₩32,092 | ₩32,092 | ₩31,857 | ₩31,998 | -0.29% | 7.1만 |
|---|
| 2026.04.29 | ₩32,011 | ₩32,030 | ₩31,864 | ₩31,917 | -0.29% | 14만 |
|---|
| 2026.04.28 | ₩31,971 | ₩32,226 | ₩31,944 | ₩32,052 | +0.25% | 3.2만 |
|---|
| 2026.04.27 | ₩32,025 | ₩32,380 | ₩31,944 | ₩32,038 | +0.04% | 5.7만 |
|---|
| 2026.04.24 | ₩31,971 | ₩32,105 | ₩31,944 | ₩32,052 | +0.25% | 13.1만 |
|---|
| 2026.04.23 | ₩32,145 | ₩32,333 | ₩32,038 | ₩32,159 | +0.04% | 8.5만 |
|---|
| 2026.04.22 | ₩32,218 | ₩32,306 | ₩32,119 | ₩32,166 | -0.16% | 7.7만 |
|---|
| 2026.04.21 | ₩32,159 | ₩32,360 | ₩32,052 | ₩32,172 | +0.04% | 3.7만 |
|---|
| 2026.04.20 | ₩32,293 | ₩33,232 | ₩32,145 | ₩32,172 | -0.37% | 8.2만 |
|---|
| 2026.04.17 | ₩32,333 | ₩32,333 | ₩32,143 | ₩32,211 | -0.38% | 2.7만 |
|---|
| 2026.04.16 | ₩32,213 | ₩32,213 | ₩32,078 | ₩32,105 | -0.33% | 5.6만 |
|---|
| 2026.04.15 | ₩32,213 | ₩32,306 | ₩32,128 | ₩32,145 | -0.21% | 7.5만 |
|---|
| 2026.04.14 | ₩32,038 | ₩32,302 | ₩32,011 | ₩32,159 | +0.38% | 18.8만 |
|---|
| 2026.04.13 | ₩32,025 | ₩32,148 | ₩32,018 | ₩32,065 | +0.13% | 117.9만 |
|---|
| 2026.04.10 | ₩32,105 | ₩32,159 | ₩32,001 | ₩32,105 | 0.00% | 9.5만 |
|---|
| 2026.04.09 | ₩32,092 | ₩32,145 | ₩32,053 | ₩32,099 | +0.02% | 3.3만 |
|---|
| 2026.04.08 | ₩32,213 | ₩32,213 | ₩31,919 | ₩32,092 | -0.37% | 48.6만 |
|---|
| 2026.04.07 | ₩31,958 | ₩32,038 | ₩31,857 | ₩32,038 | +0.25% | 7.8만 |
|---|
| 2026.04.06 | ₩32,025 | ₩32,038 | ₩31,958 | ₩31,958 | -0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩31,904 | ₩32,092 | ₩31,904 | ₩32,092 | +0.59% | 6.1만 |
|---|
| 2026.04.01 | ₩31,998 | ₩32,038 | ₩31,904 | ₩32,011 | +0.04% | 20.5만 |
|---|
| 2026.03.31 | ₩31,904 | ₩32,092 | ₩31,891 | ₩31,994 | +0.28% | 6.3만 |
|---|
| 2026.03.30 | ₩31,596 | ₩31,944 | ₩31,596 | ₩31,877 | +0.89% | 91.6만 |
|---|
| 2026.03.27 | ₩31,676 | ₩31,757 | ₩31,529 | ₩31,757 | +0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩32,011 | ₩32,011 | ₩31,783 | ₩31,850 | -0.50% | 8.4만 |
|---|
| 2026.03.25 | ₩31,998 | ₩32,038 | ₩31,944 | ₩31,944 | -0.17% | 1.6만 |
|---|
| 2026.03.24 | ₩32,105 | ₩32,105 | ₩31,891 | ₩31,958 | -0.46% | 7.8만 |
|---|
| 2026.03.23 | ₩31,917 | ₩32,119 | ₩31,858 | ₩31,985 | +0.21% | 60.6만 |
|---|
| 2026.03.20 | ₩31,864 | ₩32,226 | ₩31,850 | ₩31,891 | +0.08% | 58.2만 |
|---|
| 2026.03.19 | ₩32,011 | ₩32,119 | ₩31,950 | ₩32,105 | +0.29% | 7.8만 |
|---|
| 2026.03.18 | ₩32,239 | ₩32,239 | ₩32,019 | ₩32,019 | -0.68% | 4만 |
|---|
| 2026.03.17 | ₩32,119 | ₩32,277 | ₩32,105 | ₩32,199 | +0.25% | 6.2만 |
|---|
| 2026.03.16 | ₩32,065 | ₩32,119 | ₩32,025 | ₩32,065 | 0.00% | 7만 |
|---|
| 2026.03.13 | ₩32,166 | ₩32,166 | ₩31,958 | ₩31,991 | -0.54% | 3.4만 |
|---|
| 2026.03.12 | ₩32,213 | ₩32,213 | ₩31,931 | ₩32,105 | -0.33% | 5.6만 |
|---|
| 2026.03.11 | ₩32,306 | ₩32,333 | ₩32,112 | ₩32,199 | -0.33% | 4.1만 |
|---|
| 2026.03.10 | ₩32,414 | ₩32,553 | ₩32,253 | ₩32,293 | -0.37% | 4.8만 |
|---|
| 2026.03.09 | ₩32,186 | ₩32,426 | ₩32,186 | ₩32,373 | +0.58% | 7.8만 |
|---|
| 2026.03.06 | ₩32,347 | ₩32,400 | ₩32,253 | ₩32,309 | -0.12% | 15.2만 |
|---|
| 2026.03.05 | ₩32,280 | ₩32,400 | ₩32,280 | ₩32,400 | +0.37% | 16.5만 |
|---|
| 2026.03.04 | ₩32,427 | ₩32,494 | ₩32,400 | ₩32,414 | -0.04% | 6.9만 |
|---|
| 2026.03.03 | ₩32,387 | ₩32,561 | ₩32,250 | ₩32,427 | +0.12% | 9.8만 |
|---|
| 2026.03.02 | ₩32,628 | ₩32,628 | ₩32,333 | ₩32,400 | -0.70% | 14만 |
|---|
| 2026.02.27 | ₩32,320 | ₩32,548 | ₩32,320 | ₩32,501 | +0.56% | 2.4만 |
|---|
| 2026.02.26 | ₩32,427 | ₩32,508 | ₩32,418 | ₩32,508 | +0.25% | 3만 |
|---|
| 2026.02.25 | ₩32,414 | ₩32,557 | ₩32,414 | ₩32,440 | +0.08% | 5.2만 |
|---|
| 2026.02.24 | ₩32,615 | ₩32,615 | ₩32,414 | ₩32,467 | -0.45% | 6.5만 |
|---|
| 2026.02.23 | ₩32,558 | ₩32,655 | ₩32,508 | ₩32,655 | +0.30% | 5.2만 |
|---|
| 2026.02.20 | ₩32,575 | ₩32,588 | ₩32,454 | ₩32,481 | -0.29% | 4.4만 |
|---|
| 2026.02.19 | ₩32,494 | ₩32,534 | ₩32,467 | ₩32,534 | +0.12% | 4만 |
|---|
| 2026.02.18 | ₩32,628 | ₩32,642 | ₩32,402 | ₩32,534 | -0.29% | 7.7만 |
|---|
| 2026.02.17 | ₩32,575 | ₩32,642 | ₩32,508 | ₩32,601 | +0.08% | 6.9만 |
|---|
| 2026.02.13 | ₩32,548 | ₩32,615 | ₩32,454 | ₩32,575 | +0.08% | 9.1만 |
|---|
| 2026.02.12 | ₩32,427 | ₩32,588 | ₩32,427 | ₩32,575 | +0.45% | 3.4만 |
|---|
| 2026.02.11 | ₩32,360 | ₩32,529 | ₩32,347 | ₩32,440 | +0.25% | 3.4만 |
|---|
| 2026.02.10 | ₩32,440 | ₩32,561 | ₩32,415 | ₩32,521 | +0.25% | 3.7만 |
|---|
| 2026.02.09 | ₩32,494 | ₩32,494 | ₩32,387 | ₩32,427 | -0.21% | 5.5만 |
|---|
| 2026.02.06 | ₩32,440 | ₩32,521 | ₩32,333 | ₩32,521 | +0.25% | 5만 |
|---|
| 2026.02.05 | ₩32,280 | ₩32,453 | ₩32,280 | ₩32,360 | +0.25% | 3만 |
|---|
| 2026.02.04 | ₩32,575 | ₩32,575 | ₩32,249 | ₩32,293 | -0.86% | 8.1만 |
|---|
| 2026.02.03 | ₩32,186 | ₩32,387 | ₩32,186 | ₩32,239 | +0.17% | 11.1만 |
|---|
| 2026.02.02 | ₩32,508 | ₩32,508 | ₩32,280 | ₩32,306 | -0.62% | 6.1만 |
|---|
| 2026.01.30 | ₩32,548 | ₩32,548 | ₩32,306 | ₩32,387 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩32,400 | ₩32,440 | ₩32,266 | ₩32,440 | +0.12% | 7.7만 |
|---|
| 2026.01.28 | ₩32,226 | ₩32,373 | ₩32,226 | ₩32,306 | +0.25% | 4.5만 |
|---|
| 2026.01.27 | ₩32,293 | ₩32,467 | ₩32,293 | ₩32,467 | +0.54% | 5.5만 |
|---|
| 2026.01.26 | ₩32,440 | ₩32,774 | ₩32,293 | ₩32,387 | -0.17% | 17.8만 |
|---|
| 2026.01.23 | ₩32,360 | ₩32,442 | ₩32,208 | ₩32,373 | +0.04% | 7.6만 |
|---|
| 2026.01.22 | ₩32,253 | ₩32,508 | ₩32,253 | ₩32,333 | +0.25% | 10.8만 |
|---|
| 2026.01.21 | ₩32,347 | ₩32,454 | ₩32,253 | ₩32,387 | +0.12% | 7.1만 |
|---|
| 2026.01.20 | ₩32,293 | ₩32,427 | ₩32,226 | ₩32,306 | +0.04% | 10만 |
|---|
| 2026.01.16 | ₩32,427 | ₩32,445 | ₩32,280 | ₩32,373 | -0.17% | 62.3만 |
|---|
| 2026.01.15 | ₩32,440 | ₩32,440 | ₩32,347 | ₩32,347 | -0.29% | 6.4만 |
|---|
| 2026.01.14 | ₩32,360 | ₩32,440 | ₩32,266 | ₩32,373 | +0.04% | 9.4만 |
|---|
| 2026.01.13 | ₩32,427 | ₩32,508 | ₩32,195 | ₩32,427 | 0.00% | 4.6만 |
|---|
| 2026.01.12 | ₩32,414 | ₩32,415 | ₩32,186 | ₩32,306 | -0.33% | 7.6만 |
|---|
| 2026.01.09 | ₩32,293 | ₩32,399 | ₩32,266 | ₩32,347 | +0.17% | 5.7만 |
|---|
| 2026.01.08 | ₩32,293 | ₩32,459 | ₩32,293 | ₩32,373 | +0.25% | 5.9만 |
|---|
| 2026.01.07 | ₩32,440 | ₩32,758 | ₩32,347 | ₩32,454 | +0.04% | 14.9만 |
|---|
| 2026.01.06 | ₩32,427 | ₩32,454 | ₩32,296 | ₩32,400 | -0.08% | 14.6만 |
|---|
| 2026.01.05 | ₩32,481 | ₩32,481 | ₩32,320 | ₩32,347 | -0.41% | 11.7만 |
|---|
| 2026.01.02 | ₩32,481 | ₩32,481 | ₩32,225 | ₩32,467 | -0.04% | 9.4만 |
|---|
| 2025.12.31 | ₩32,387 | ₩32,467 | ₩32,360 | ₩32,454 | +0.21% | 3.4만 |
|---|
| 2025.12.30 | ₩32,333 | ₩32,494 | ₩32,290 | ₩32,394 | +0.19% | 8.3만 |
|---|
| 2025.12.29 | ₩32,440 | ₩32,494 | ₩32,186 | ₩32,360 | -0.25% | 8만 |
|---|
| 2025.12.26 | ₩32,427 | ₩32,440 | ₩32,226 | ₩32,440 | +0.04% | 3만 |
|---|
| 2025.12.24 | ₩32,360 | ₩32,440 | ₩32,186 | ₩32,360 | 0.00% | 4.3만 |
|---|
| 2025.12.23 | ₩32,347 | ₩32,347 | ₩32,186 | ₩32,280 | -0.21% | 5.9만 |
|---|
| 2025.12.22 | ₩32,226 | ₩32,373 | ₩32,092 | ₩32,280 | +0.17% | 5.4만 |
|---|
| 2025.12.19 | ₩32,320 | ₩32,427 | ₩32,172 | ₩32,427 | +0.33% | 6.7만 |
|---|
| 2025.12.18 | ₩32,427 | ₩32,427 | ₩32,145 | ₩32,320 | -0.33% | 6.1만 |
|---|
| 2025.12.17 | ₩32,239 | ₩32,387 | ₩32,117 | ₩32,306 | +0.21% | 8.2만 |
|---|
| 2025.12.16 | ₩32,400 | ₩32,440 | ₩32,347 | ₩32,414 | +0.04% | 5.6만 |
|---|
| 2025.12.15 | ₩32,588 | ₩32,588 | ₩32,333 | ₩32,467 | -0.37% | 5.2만 |
|---|
| 2025.12.12 | ₩32,347 | ₩32,430 | ₩32,293 | ₩32,414 | +0.21% | 3.9만 |
|---|
| 2025.12.11 | ₩32,508 | ₩32,561 | ₩32,387 | ₩32,427 | -0.25% | 4.3만 |
|---|
| 2025.12.10 | ₩32,306 | ₩32,414 | ₩32,280 | ₩32,414 | +0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩32,306 | ₩32,320 | ₩32,280 | ₩32,293 | -0.04% | 6.2만 |
|---|
| 2025.12.08 | ₩32,300 | ₩32,427 | ₩32,293 | ₩32,427 | +0.39% | 3.9만 |
|---|
| 2025.12.05 | ₩32,400 | ₩32,454 | ₩32,320 | ₩32,320 | -0.25% | 5.6만 |
|---|
| 2025.12.04 | ₩32,575 | ₩32,575 | ₩32,373 | ₩32,414 | -0.49% | 6.9만 |
|---|
| 2025.12.03 | ₩32,293 | ₩32,508 | ₩32,293 | ₩32,508 | +0.66% | 6.5만 |
|---|
| 2025.12.02 | ₩32,253 | ₩32,454 | ₩32,253 | ₩32,387 | +0.42% | 13.6만 |
|---|
| 2025.12.01 | ₩32,508 | ₩32,508 | ₩32,320 | ₩32,427 | -0.25% | 6.3만 |
|---|
| 2025.11.28 | ₩32,588 | ₩32,601 | ₩32,454 | ₩32,601 | +0.04% | 3.5만 |
|---|
| 2025.11.26 | ₩32,668 | ₩32,668 | ₩32,427 | ₩32,548 | -0.37% | 7.4만 |
|---|
| 2025.11.25 | ₩32,347 | ₩32,521 | ₩32,326 | ₩32,494 | +0.46% | 6만 |
|---|
| 2025.11.24 | ₩32,373 | ₩32,387 | ₩32,312 | ₩32,387 | +0.04% | 4.3만 |
|---|
| 2025.11.21 | ₩32,293 | ₩32,360 | ₩32,273 | ₩32,333 | +0.12% | 7.7만 |
|---|
| 2025.11.20 | ₩32,548 | ₩32,548 | ₩32,341 | ₩32,400 | -0.45% | 8.9만 |
|---|
| 2025.11.19 | ₩32,454 | ₩32,454 | ₩32,293 | ₩32,340 | -0.35% | 9.1만 |
|---|
| 2025.11.18 | ₩32,306 | ₩32,400 | ₩32,290 | ₩32,332 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩32,320 | ₩32,347 | ₩32,286 | ₩32,347 | +0.08% | 4.8만 |
|---|
| 2025.11.14 | ₩32,534 | ₩32,534 | ₩32,293 | ₩32,293 | -0.74% | 5.8만 |
|---|
| 2025.11.13 | ₩32,132 | ₩32,400 | ₩32,132 | ₩32,400 | +0.83% | 7.2만 |
|---|
| 2025.11.12 | ₩32,467 | ₩32,467 | ₩32,360 | ₩32,387 | -0.25% | 5.9만 |
|---|
| 2025.11.11 | ₩32,226 | ₩32,427 | ₩32,226 | ₩32,427 | +0.62% | 4만 |
|---|
| 2025.11.10 | ₩32,266 | ₩32,360 | ₩32,266 | ₩32,333 | +0.21% | 8.3만 |
|---|
| 2025.11.07 | ₩32,266 | ₩32,387 | ₩32,266 | ₩32,387 | +0.37% | 4만 |
|---|
| 2025.11.06 | ₩32,534 | ₩32,534 | ₩32,306 | ₩32,400 | -0.41% | 3.5만 |
|---|
| 2025.11.05 | ₩32,253 | ₩32,320 | ₩32,226 | ₩32,320 | +0.21% | 6.2만 |
|---|
| 2025.11.04 | ₩32,266 | ₩32,440 | ₩32,253 | ₩32,387 | +0.37% | 7.6만 |
|---|
| 2025.11.03 | ₩32,360 | ₩32,360 | ₩32,246 | ₩32,333 | -0.08% | 7.7만 |
|---|
| 2025.10.31 | ₩32,333 | ₩32,387 | ₩32,159 | ₩32,159 | -0.54% | 4.9만 |
|---|
| 2025.10.30 | ₩32,414 | ₩32,414 | ₩32,226 | ₩32,280 | -0.41% | 11.5만 |
|---|
| 2025.10.29 | ₩32,615 | ₩32,615 | ₩32,347 | ₩32,347 | -0.82% | 14만 |
|---|
| 2025.10.28 | ₩32,481 | ₩32,548 | ₩32,461 | ₩32,521 | +0.12% | 3.3만 |
|---|
| 2025.10.27 | ₩32,682 | ₩32,682 | ₩32,561 | ₩32,615 | -0.21% | 4.8만 |
|---|
| 2025.10.24 | ₩32,508 | ₩32,682 | ₩32,508 | ₩32,601 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩32,440 | ₩32,668 | ₩32,440 | ₩32,588 | +0.45% | 4.1만 |
|---|
| 2025.10.22 | ₩32,548 | ₩32,682 | ₩32,548 | ₩32,682 | +0.41% | 6.3만 |
|---|
| 2025.10.21 | ₩32,481 | ₩32,687 | ₩32,481 | ₩32,575 | +0.29% | 10.7만 |
|---|
| 2025.10.20 | ₩32,643 | ₩32,655 | ₩32,548 | ₩32,655 | +0.04% | 4만 |
|---|
| 2025.10.17 | ₩32,668 | ₩32,668 | ₩32,548 | ₩32,628 | -0.12% | 5.5만 |
|---|
| 2025.10.16 | ₩32,615 | ₩32,642 | ₩32,481 | ₩32,607 | -0.02% | 4.1만 |
|---|
| 2025.10.15 | ₩32,508 | ₩32,636 | ₩32,508 | ₩32,615 | +0.33% | 2.6만 |
|---|
| 2025.10.14 | ₩32,347 | ₩32,615 | ₩32,347 | ₩32,615 | +0.83% | 2.2만 |
|---|
| 2025.10.13 | ₩32,414 | ₩32,628 | ₩32,373 | ₩32,628 | +0.66% | 4.7만 |
|---|
| 2025.10.10 | ₩32,360 | ₩32,454 | ₩32,359 | ₩32,381 | +0.07% | 4.6만 |
|---|