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 | ₩30,874 | ₩31,571 | ₩30,150 | ₩31,048 | +0.56% | 42.5만 |
| 2026.10.08 | ₩30,820 | ₩30,988 | ₩30,820 | ₩30,887 | +0.22% | 5.7만 |
| 2026.10.07 | ₩30,780 | ₩31,515 | ₩30,499 | ₩30,887 | +0.35% | 4.3만 |
| 2026.10.06 | ₩30,847 | ₩31,256 | ₩30,841 | ₩30,981 | +0.43% | 9.5만 |
| 2026.10.05 | ₩30,807 | ₩31,196 | ₩30,753 | ₩30,834 | +0.09% | 11.4만 |
| 2026.10.02 | ₩30,887 | ₩31,035 | ₩30,177 | ₩30,847 | -0.13% | 6만 |
| 2026.10.01 | ₩30,834 | ₩30,928 | ₩30,145 | ₩30,834 | 0.00% | 13.2만 |
| 2026.09.30 | ₩30,887 | ₩30,941 | ₩30,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,820 |
| -0.22% |
| 6.9만 |
| 2026.09.29 | ₩30,807 | ₩31,082 | ₩30,713 | ₩30,847 | +0.13% | 5.7만 |
|---|
| 2026.09.28 | ₩30,834 | ₩31,102 | ₩30,740 | ₩30,820 | -0.04% | 4.7만 |
|---|
| 2026.09.25 | ₩31,075 | ₩31,075 | ₩30,834 | ₩30,901 | -0.56% | 8.1만 |
|---|
| 2026.09.24 | ₩31,102 | ₩31,343 | ₩30,977 | ₩31,088 | -0.04% | 11.1만 |
|---|
| 2026.09.23 | ₩31,236 | ₩31,356 | ₩31,027 | ₩31,048 | -0.60% | 6.2만 |
|---|
| 2026.09.22 | ₩31,330 | ₩31,383 | ₩31,222 | ₩31,276 | -0.17% | 6.9만 |
|---|
| 2026.09.21 | ₩31,169 | ₩31,370 | ₩31,169 | ₩31,263 | +0.30% | 7.3만 |
|---|
| 2026.09.18 | ₩31,362 | ₩31,362 | ₩31,196 | ₩31,249 | -0.36% | 4.8만 |
|---|
| 2026.09.17 | ₩31,289 | ₩31,356 | ₩31,236 | ₩31,292 | +0.01% | 3.6만 |
|---|
| 2026.09.16 | ₩31,263 | ₩31,682 | ₩31,169 | ₩31,209 | -0.17% | 7.2만 |
|---|
| 2026.09.15 | ₩31,303 | ₩31,330 | ₩31,109 | ₩31,330 | +0.09% | 7.4만 |
|---|
| 2026.09.14 | ₩31,229 | ₩31,316 | ₩31,196 | ₩31,316 | +0.28% | 5.5만 |
|---|
| 2026.09.11 | ₩31,289 | ₩31,410 | ₩31,028 | ₩31,289 | 0.00% | 4.7만 |
|---|
| 2026.09.10 | ₩31,383 | ₩31,666 | ₩31,042 | ₩31,263 | -0.38% | 4만 |
|---|
| 2026.09.09 | ₩31,557 | ₩31,624 | ₩31,377 | ₩31,517 | -0.13% | 8.2만 |
|---|
| 2026.09.08 | ₩31,544 | ₩31,571 | ₩31,423 | ₩31,423 | -0.38% | 15.6만 |
|---|
| 2026.09.04 | ₩31,544 | ₩31,544 | ₩31,430 | ₩31,497 | -0.15% | 5.1만 |
|---|
| 2026.09.03 | ₩31,517 | ₩31,531 | ₩31,450 | ₩31,531 | +0.04% | 12.7만 |
|---|
| 2026.09.02 | ₩31,464 | ₩31,490 | ₩31,415 | ₩31,464 | 0.00% | 7.6만 |
|---|
| 2026.09.01 | ₩31,490 | ₩31,516 | ₩31,356 | ₩31,504 | +0.04% | 6.8만 |
|---|
| 2026.08.31 | ₩31,718 | ₩31,718 | ₩31,437 | ₩31,531 | -0.59% | 12.6만 |
|---|
| 2026.08.28 | ₩31,745 | ₩31,745 | ₩31,504 | ₩31,557 | -0.59% | 8.6만 |
|---|
| 2026.08.27 | ₩31,665 | ₩31,758 | ₩31,544 | ₩31,651 | -0.04% | 7만 |
|---|
| 2026.08.26 | ₩31,745 | ₩31,745 | ₩31,604 | ₩31,675 | -0.22% | 7.7만 |
|---|
| 2026.08.25 | ₩31,611 | ₩31,785 | ₩31,611 | ₩31,745 | +0.42% | 7.6만 |
|---|
| 2026.08.24 | ₩31,598 | ₩31,744 | ₩31,598 | ₩31,678 | +0.25% | 4.2만 |
|---|
| 2026.08.21 | ₩31,718 | ₩31,772 | ₩31,618 | ₩31,678 | -0.13% | 8.8만 |
|---|
| 2026.08.20 | ₩31,691 | ₩31,754 | ₩31,665 | ₩31,705 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩31,825 | ₩31,838 | ₩31,691 | ₩31,718 | -0.34% | 10.9만 |
|---|
| 2026.08.18 | ₩31,584 | ₩31,718 | ₩31,584 | ₩31,705 | +0.38% | 18.4만 |
|---|
| 2026.08.17 | ₩31,651 | ₩31,784 | ₩31,651 | ₩31,678 | +0.08% | 6.7만 |
|---|
| 2026.08.14 | ₩31,732 | ₩31,792 | ₩31,678 | ₩31,678 | -0.17% | 4.4만 |
|---|
| 2026.08.13 | ₩31,665 | ₩31,825 | ₩31,665 | ₩31,732 | +0.21% | 5.5만 |
|---|
| 2026.08.12 | ₩31,825 | ₩31,825 | ₩31,645 | ₩31,685 | -0.44% | 2.5만 |
|---|
| 2026.08.11 | ₩31,825 | ₩31,825 | ₩31,599 | ₩31,658 | -0.53% | 6.5만 |
|---|
| 2026.08.10 | ₩31,598 | ₩31,718 | ₩31,517 | ₩31,665 | +0.21% | 7.4만 |
|---|
| 2026.08.07 | ₩31,691 | ₩31,799 | ₩31,651 | ₩31,651 | -0.13% | 14.3만 |
|---|
| 2026.08.06 | ₩31,651 | ₩31,752 | ₩31,517 | ₩31,678 | +0.08% | 8.1만 |
|---|
| 2026.08.05 | ₩31,732 | ₩31,758 | ₩31,624 | ₩31,745 | +0.04% | 11.7만 |
|---|
| 2026.08.04 | ₩31,611 | ₩32,047 | ₩31,611 | ₩31,732 | +0.38% | 5.8만 |
|---|
| 2026.08.03 | ₩31,584 | ₩31,825 | ₩31,584 | ₩31,651 | +0.21% | 9.2만 |
|---|
| 2026.07.31 | ₩31,544 | ₩32,061 | ₩31,367 | ₩31,624 | +0.25% | 5.9만 |
|---|
| 2026.07.30 | ₩31,598 | ₩31,678 | ₩31,544 | ₩31,678 | +0.25% | 5.6만 |
|---|
| 2026.07.29 | ₩31,638 | ₩32,348 | ₩31,531 | ₩31,531 | -0.34% | 8.8만 |
|---|
| 2026.07.28 | ₩31,517 | ₩31,839 | ₩31,517 | ₩31,651 | +0.43% | 6.1만 |
|---|
| 2026.07.27 | ₩31,665 | ₩31,771 | ₩31,397 | ₩31,624 | -0.13% | 10.1만 |
|---|
| 2026.07.24 | ₩31,531 | ₩31,638 | ₩30,740 | ₩31,584 | +0.17% | 13.6만 |
|---|
| 2026.07.23 | ₩31,624 | ₩32,348 | ₩31,137 | ₩31,598 | -0.08% | 9.1만 |
|---|
| 2026.07.22 | ₩31,678 | ₩32,301 | ₩31,624 | ₩31,691 | +0.04% | 11.1만 |
|---|
| 2026.07.21 | ₩31,839 | ₩31,933 | ₩31,651 | ₩31,812 | -0.08% | 7.9만 |
|---|
| 2026.07.20 | ₩31,919 | ₩32,607 | ₩31,570 | ₩31,732 | -0.59% | 7.1만 |
|---|
| 2026.07.17 | ₩31,839 | ₩31,839 | ₩31,691 | ₩31,785 | -0.17% | 3.9만 |
|---|
| 2026.07.16 | ₩31,906 | ₩32,558 | ₩31,553 | ₩31,772 | -0.42% | 10.6만 |
|---|
| 2026.07.15 | ₩31,825 | ₩32,120 | ₩31,772 | ₩31,772 | -0.17% | 6.3만 |
|---|
| 2026.07.14 | ₩31,678 | ₩31,787 | ₩31,678 | ₩31,758 | +0.25% | 7.4만 |
|---|
| 2026.07.13 | ₩31,691 | ₩31,785 | ₩31,651 | ₩31,705 | +0.04% | 6.1만 |
|---|
| 2026.07.10 | ₩31,959 | ₩31,959 | ₩31,745 | ₩31,785 | -0.55% | 7.5만 |
|---|
| 2026.07.09 | ₩31,571 | ₩31,874 | ₩31,571 | ₩31,772 | +0.64% | 14.3만 |
|---|
| 2026.07.08 | ₩31,732 | ₩31,839 | ₩31,571 | ₩31,571 | -0.51% | 11.9만 |
|---|
| 2026.07.07 | ₩31,852 | ₩31,986 | ₩31,758 | ₩31,825 | -0.08% | 7.9만 |
|---|
| 2026.07.06 | ₩31,959 | ₩31,959 | ₩31,638 | ₩31,772 | -0.59% | 5.2만 |
|---|
| 2026.07.02 | ₩31,939 | ₩32,067 | ₩31,678 | ₩31,906 | -0.10% | 5.9만 |
|---|
| 2026.07.01 | ₩31,812 | ₩32,026 | ₩31,752 | ₩31,852 | +0.13% | 29.4만 |
|---|
| 2026.06.30 | ₩32,040 | ₩32,040 | ₩31,825 | ₩31,852 | -0.59% | 5.9만 |
|---|
| 2026.06.29 | ₩31,892 | ₩32,051 | ₩31,866 | ₩32,000 | +0.34% | 7.7만 |
|---|
| 2026.06.26 | ₩31,933 | ₩31,946 | ₩31,878 | ₩31,879 | -0.17% | 4만 |
|---|
| 2026.06.25 | ₩32,751 | ₩32,751 | ₩31,959 | ₩32,080 | -2.05% | 6.9만 |
|---|
| 2026.06.24 | ₩32,093 | ₩32,093 | ₩31,919 | ₩31,973 | -0.38% | 5.6만 |
|---|
| 2026.06.23 | ₩31,973 | ₩32,017 | ₩31,879 | ₩31,919 | -0.17% | 10.7만 |
|---|
| 2026.06.22 | ₩31,866 | ₩31,906 | ₩31,779 | ₩31,812 | -0.17% | 5.9만 |
|---|
| 2026.06.18 | ₩31,799 | ₩32,002 | ₩31,799 | ₩31,906 | +0.34% | 5.6만 |
|---|
| 2026.06.17 | ₩31,933 | ₩32,120 | ₩31,678 | ₩31,866 | -0.21% | 3.4만 |
|---|
| 2026.06.16 | ₩31,879 | ₩32,073 | ₩31,879 | ₩31,973 | +0.29% | 6.3만 |
|---|
| 2026.06.15 | ₩32,060 | ₩32,147 | ₩31,892 | ₩31,973 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩31,866 | ₩31,980 | ₩31,825 | ₩31,825 | -0.13% | 4.4만 |
|---|
| 2026.06.11 | ₩31,839 | ₩31,959 | ₩31,737 | ₩31,959 | +0.38% | 5.4만 |
|---|
| 2026.06.10 | ₩31,852 | ₩31,986 | ₩31,726 | ₩31,772 | -0.25% | 5.2만 |
|---|
| 2026.06.09 | ₩31,879 | ₩32,000 | ₩31,725 | ₩31,839 | -0.13% | 13.9만 |
|---|
| 2026.06.08 | ₩31,879 | ₩32,013 | ₩31,785 | ₩31,879 | 0.00% | 4.6만 |
|---|
| 2026.06.05 | ₩31,959 | ₩31,959 | ₩31,691 | ₩31,799 | -0.50% | 3.6만 |
|---|
| 2026.06.04 | ₩31,892 | ₩31,973 | ₩31,892 | ₩31,973 | +0.25% | 3.9만 |
|---|
| 2026.06.03 | ₩31,913 | ₩32,053 | ₩31,852 | ₩31,852 | -0.19% | 3.3만 |
|---|
| 2026.06.02 | ₩31,919 | ₩32,021 | ₩31,846 | ₩31,913 | -0.02% | 6.6만 |
|---|
| 2026.06.01 | ₩31,852 | ₩31,985 | ₩31,827 | ₩31,892 | +0.13% | 4.2만 |
|---|
| 2026.05.29 | ₩31,919 | ₩32,020 | ₩31,892 | ₩31,946 | +0.08% | 3.5만 |
|---|
| 2026.05.28 | ₩31,799 | ₩32,010 | ₩31,799 | ₩31,946 | +0.46% | 6.4만 |
|---|
| 2026.05.27 | ₩31,973 | ₩31,984 | ₩31,799 | ₩31,892 | -0.25% | 7.4만 |
|---|
| 2026.05.26 | ₩31,852 | ₩32,025 | ₩31,799 | ₩31,846 | -0.02% | 5.8만 |
|---|
| 2026.05.22 | ₩31,866 | ₩32,000 | ₩31,678 | ₩31,767 | -0.31% | 5.6만 |
|---|
| 2026.05.21 | ₩31,799 | ₩31,906 | ₩31,749 | ₩31,906 | +0.34% | 3.8만 |
|---|
| 2026.05.20 | ₩31,718 | ₩31,953 | ₩31,678 | ₩31,872 | +0.49% | 5.4만 |
|---|
| 2026.05.19 | ₩31,732 | ₩31,779 | ₩31,665 | ₩31,721 | -0.03% | 7만 |
|---|
| 2026.05.18 | ₩31,839 | ₩32,080 | ₩31,772 | ₩31,839 | 0.00% | 7.3만 |
|---|
| 2026.05.15 | ₩31,812 | ₩31,965 | ₩31,799 | ₩31,839 | +0.08% | 3.8만 |
|---|
| 2026.05.14 | ₩31,959 | ₩32,037 | ₩31,892 | ₩31,959 | 0.00% | 7.4만 |
|---|
| 2026.05.13 | ₩32,013 | ₩32,120 | ₩31,879 | ₩31,919 | -0.29% | 6만 |
|---|
| 2026.05.12 | ₩32,000 | ₩32,107 | ₩31,879 | ₩31,933 | -0.21% | 7.9만 |
|---|
| 2026.05.11 | ₩31,919 | ₩32,053 | ₩31,839 | ₩31,986 | +0.21% | 5.5만 |
|---|
| 2026.05.08 | ₩32,000 | ₩32,150 | ₩31,825 | ₩31,946 | -0.17% | 7만 |
|---|
| 2026.05.07 | ₩32,160 | ₩32,160 | ₩31,906 | ₩31,973 | -0.58% | 9.5만 |
|---|
| 2026.05.06 | ₩32,120 | ₩32,120 | ₩31,799 | ₩32,053 | -0.21% | 7.6만 |
|---|
| 2026.05.05 | ₩32,013 | ₩32,120 | ₩31,892 | ₩31,926 | -0.27% | 4.9만 |
|---|
| 2026.05.04 | ₩31,973 | ₩32,080 | ₩31,745 | ₩31,959 | -0.04% | 7.8만 |
|---|
| 2026.05.01 | ₩31,973 | ₩32,136 | ₩31,946 | ₩31,973 | 0.00% | 3.2만 |
|---|
| 2026.04.30 | ₩32,067 | ₩32,067 | ₩31,832 | ₩31,973 | -0.29% | 7.1만 |
|---|
| 2026.04.29 | ₩31,986 | ₩32,005 | ₩31,839 | ₩31,892 | -0.29% | 14만 |
|---|
| 2026.04.28 | ₩31,946 | ₩32,201 | ₩31,919 | ₩32,026 | +0.25% | 3.2만 |
|---|
| 2026.04.27 | ₩32,000 | ₩32,355 | ₩31,919 | ₩32,013 | +0.04% | 5.7만 |
|---|
| 2026.04.24 | ₩31,946 | ₩32,080 | ₩31,919 | ₩32,026 | +0.25% | 13.1만 |
|---|
| 2026.04.23 | ₩32,120 | ₩32,308 | ₩32,013 | ₩32,134 | +0.04% | 8.5만 |
|---|
| 2026.04.22 | ₩32,193 | ₩32,281 | ₩32,093 | ₩32,140 | -0.16% | 7.7만 |
|---|
| 2026.04.21 | ₩32,134 | ₩32,335 | ₩32,026 | ₩32,147 | +0.04% | 3.7만 |
|---|
| 2026.04.20 | ₩32,268 | ₩33,206 | ₩32,120 | ₩32,147 | -0.37% | 8.2만 |
|---|
| 2026.04.17 | ₩32,308 | ₩32,308 | ₩32,118 | ₩32,186 | -0.38% | 2.7만 |
|---|
| 2026.04.16 | ₩32,187 | ₩32,187 | ₩32,053 | ₩32,080 | -0.33% | 5.6만 |
|---|
| 2026.04.15 | ₩32,187 | ₩32,281 | ₩32,103 | ₩32,120 | -0.21% | 7.5만 |
|---|
| 2026.04.14 | ₩32,013 | ₩32,277 | ₩31,986 | ₩32,134 | +0.38% | 18.8만 |
|---|
| 2026.04.13 | ₩32,000 | ₩32,123 | ₩31,993 | ₩32,040 | +0.13% | 117.9만 |
|---|
| 2026.04.10 | ₩32,080 | ₩32,134 | ₩31,976 | ₩32,080 | 0.00% | 9.5만 |
|---|
| 2026.04.09 | ₩32,067 | ₩32,120 | ₩32,028 | ₩32,073 | +0.02% | 3.3만 |
|---|
| 2026.04.08 | ₩32,187 | ₩32,187 | ₩31,894 | ₩32,067 | -0.37% | 48.6만 |
|---|
| 2026.04.07 | ₩31,933 | ₩32,013 | ₩31,832 | ₩32,013 | +0.25% | 7.8만 |
|---|
| 2026.04.06 | ₩32,000 | ₩32,013 | ₩31,933 | ₩31,933 | -0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩31,879 | ₩32,067 | ₩31,879 | ₩32,067 | +0.59% | 6.1만 |
|---|
| 2026.04.01 | ₩31,973 | ₩32,013 | ₩31,879 | ₩31,986 | +0.04% | 20.5만 |
|---|
| 2026.03.31 | ₩31,879 | ₩32,067 | ₩31,866 | ₩31,969 | +0.28% | 6.3만 |
|---|
| 2026.03.30 | ₩31,571 | ₩31,919 | ₩31,571 | ₩31,852 | +0.89% | 91.6만 |
|---|
| 2026.03.27 | ₩31,651 | ₩31,732 | ₩31,504 | ₩31,732 | +0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩31,986 | ₩31,986 | ₩31,758 | ₩31,825 | -0.50% | 8.4만 |
|---|
| 2026.03.25 | ₩31,973 | ₩32,013 | ₩31,919 | ₩31,919 | -0.17% | 1.6만 |
|---|
| 2026.03.24 | ₩32,080 | ₩32,080 | ₩31,866 | ₩31,933 | -0.46% | 7.8만 |
|---|
| 2026.03.23 | ₩31,892 | ₩32,093 | ₩31,834 | ₩31,959 | +0.21% | 60.6만 |
|---|
| 2026.03.20 | ₩31,839 | ₩32,201 | ₩31,825 | ₩31,866 | +0.08% | 58.2만 |
|---|
| 2026.03.19 | ₩31,986 | ₩32,093 | ₩31,925 | ₩32,080 | +0.29% | 7.8만 |
|---|
| 2026.03.18 | ₩32,214 | ₩32,214 | ₩31,994 | ₩31,994 | -0.68% | 4만 |
|---|
| 2026.03.17 | ₩32,093 | ₩32,252 | ₩32,080 | ₩32,174 | +0.25% | 6.2만 |
|---|
| 2026.03.16 | ₩32,040 | ₩32,093 | ₩32,000 | ₩32,040 | 0.00% | 7만 |
|---|
| 2026.03.13 | ₩32,140 | ₩32,140 | ₩31,933 | ₩31,966 | -0.54% | 3.4만 |
|---|
| 2026.03.12 | ₩32,187 | ₩32,187 | ₩31,906 | ₩32,080 | -0.33% | 5.6만 |
|---|
| 2026.03.11 | ₩32,281 | ₩32,308 | ₩32,087 | ₩32,174 | -0.33% | 4.1만 |
|---|
| 2026.03.10 | ₩32,388 | ₩32,528 | ₩32,227 | ₩32,268 | -0.37% | 4.8만 |
|---|
| 2026.03.09 | ₩32,160 | ₩32,400 | ₩32,160 | ₩32,348 | +0.58% | 7.8만 |
|---|
| 2026.03.06 | ₩32,321 | ₩32,375 | ₩32,227 | ₩32,284 | -0.12% | 15.2만 |
|---|
| 2026.03.05 | ₩32,254 | ₩32,375 | ₩32,254 | ₩32,375 | +0.37% | 16.5만 |
|---|
| 2026.03.04 | ₩32,402 | ₩32,469 | ₩32,375 | ₩32,388 | -0.04% | 6.9만 |
|---|
| 2026.03.03 | ₩32,361 | ₩32,536 | ₩32,225 | ₩32,402 | +0.12% | 9.8만 |
|---|
| 2026.03.02 | ₩32,603 | ₩32,603 | ₩32,308 | ₩32,375 | -0.70% | 14만 |
|---|
| 2026.02.27 | ₩32,294 | ₩32,522 | ₩32,294 | ₩32,475 | +0.56% | 2.4만 |
|---|
| 2026.02.26 | ₩32,402 | ₩32,482 | ₩32,392 | ₩32,482 | +0.25% | 3만 |
|---|
| 2026.02.25 | ₩32,388 | ₩32,532 | ₩32,388 | ₩32,415 | +0.08% | 5.2만 |
|---|
| 2026.02.24 | ₩32,589 | ₩32,589 | ₩32,388 | ₩32,442 | -0.45% | 6.5만 |
|---|
| 2026.02.23 | ₩32,533 | ₩32,629 | ₩32,482 | ₩32,629 | +0.30% | 5.2만 |
|---|
| 2026.02.20 | ₩32,549 | ₩32,562 | ₩32,428 | ₩32,455 | -0.29% | 4.4만 |
|---|
| 2026.02.19 | ₩32,469 | ₩32,509 | ₩32,442 | ₩32,509 | +0.12% | 4만 |
|---|
| 2026.02.18 | ₩32,603 | ₩32,616 | ₩32,376 | ₩32,509 | -0.29% | 7.7만 |
|---|
| 2026.02.17 | ₩32,549 | ₩32,616 | ₩32,482 | ₩32,576 | +0.08% | 6.9만 |
|---|
| 2026.02.13 | ₩32,522 | ₩32,589 | ₩32,428 | ₩32,549 | +0.08% | 9.1만 |
|---|
| 2026.02.12 | ₩32,402 | ₩32,562 | ₩32,402 | ₩32,549 | +0.45% | 3.4만 |
|---|
| 2026.02.11 | ₩32,335 | ₩32,504 | ₩32,321 | ₩32,415 | +0.25% | 3.4만 |
|---|
| 2026.02.10 | ₩32,415 | ₩32,536 | ₩32,390 | ₩32,495 | +0.25% | 3.7만 |
|---|
| 2026.02.09 | ₩32,469 | ₩32,469 | ₩32,361 | ₩32,402 | -0.21% | 5.5만 |
|---|
| 2026.02.06 | ₩32,415 | ₩32,495 | ₩32,308 | ₩32,495 | +0.25% | 5만 |
|---|
| 2026.02.05 | ₩32,254 | ₩32,427 | ₩32,254 | ₩32,335 | +0.25% | 3만 |
|---|
| 2026.02.04 | ₩32,549 | ₩32,549 | ₩32,223 | ₩32,268 | -0.86% | 8.1만 |
|---|
| 2026.02.03 | ₩32,160 | ₩32,361 | ₩32,160 | ₩32,214 | +0.17% | 11.1만 |
|---|
| 2026.02.02 | ₩32,482 | ₩32,482 | ₩32,254 | ₩32,281 | -0.62% | 6.1만 |
|---|
| 2026.01.30 | ₩32,522 | ₩32,522 | ₩32,281 | ₩32,361 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩32,375 | ₩32,415 | ₩32,241 | ₩32,415 | +0.12% | 7.7만 |
|---|
| 2026.01.28 | ₩32,201 | ₩32,348 | ₩32,201 | ₩32,281 | +0.25% | 4.5만 |
|---|
| 2026.01.27 | ₩32,268 | ₩32,442 | ₩32,268 | ₩32,442 | +0.54% | 5.5만 |
|---|
| 2026.01.26 | ₩32,415 | ₩32,749 | ₩32,268 | ₩32,361 | -0.17% | 17.8만 |
|---|
| 2026.01.23 | ₩32,335 | ₩32,416 | ₩32,183 | ₩32,348 | +0.04% | 7.6만 |
|---|
| 2026.01.22 | ₩32,227 | ₩32,482 | ₩32,227 | ₩32,308 | +0.25% | 10.8만 |
|---|
| 2026.01.21 | ₩32,321 | ₩32,428 | ₩32,227 | ₩32,361 | +0.12% | 7.1만 |
|---|
| 2026.01.20 | ₩32,268 | ₩32,402 | ₩32,201 | ₩32,281 | +0.04% | 10만 |
|---|
| 2026.01.16 | ₩32,402 | ₩32,419 | ₩32,254 | ₩32,348 | -0.17% | 62.3만 |
|---|
| 2026.01.15 | ₩32,415 | ₩32,415 | ₩32,321 | ₩32,321 | -0.29% | 6.4만 |
|---|
| 2026.01.14 | ₩32,335 | ₩32,415 | ₩32,241 | ₩32,348 | +0.04% | 9.4만 |
|---|
| 2026.01.13 | ₩32,402 | ₩32,482 | ₩32,170 | ₩32,402 | 0.00% | 4.6만 |
|---|
| 2026.01.12 | ₩32,388 | ₩32,390 | ₩32,160 | ₩32,281 | -0.33% | 7.6만 |
|---|
| 2026.01.09 | ₩32,268 | ₩32,374 | ₩32,241 | ₩32,321 | +0.17% | 5.7만 |
|---|
| 2026.01.08 | ₩32,268 | ₩32,434 | ₩32,268 | ₩32,348 | +0.25% | 5.9만 |
|---|
| 2026.01.07 | ₩32,415 | ₩32,733 | ₩32,321 | ₩32,428 | +0.04% | 14.9만 |
|---|
| 2026.01.06 | ₩32,402 | ₩32,428 | ₩32,270 | ₩32,375 | -0.08% | 14.6만 |
|---|
| 2026.01.05 | ₩32,455 | ₩32,455 | ₩32,294 | ₩32,321 | -0.41% | 11.7만 |
|---|
| 2026.01.02 | ₩32,455 | ₩32,455 | ₩32,199 | ₩32,442 | -0.04% | 9.4만 |
|---|
| 2025.12.31 | ₩32,361 | ₩32,442 | ₩32,335 | ₩32,428 | +0.21% | 3.4만 |
|---|
| 2025.12.30 | ₩32,308 | ₩32,469 | ₩32,265 | ₩32,368 | +0.19% | 8.3만 |
|---|
| 2025.12.29 | ₩32,415 | ₩32,469 | ₩32,160 | ₩32,335 | -0.25% | 8만 |
|---|
| 2025.12.26 | ₩32,402 | ₩32,415 | ₩32,201 | ₩32,415 | +0.04% | 3만 |
|---|
| 2025.12.24 | ₩32,335 | ₩32,415 | ₩32,160 | ₩32,335 | 0.00% | 4.3만 |
|---|
| 2025.12.23 | ₩32,321 | ₩32,321 | ₩32,160 | ₩32,254 | -0.21% | 5.9만 |
|---|
| 2025.12.22 | ₩32,201 | ₩32,348 | ₩32,067 | ₩32,254 | +0.17% | 5.4만 |
|---|
| 2025.12.19 | ₩32,294 | ₩32,402 | ₩32,147 | ₩32,402 | +0.33% | 6.7만 |
|---|
| 2025.12.18 | ₩32,402 | ₩32,402 | ₩32,120 | ₩32,294 | -0.33% | 6.1만 |
|---|
| 2025.12.17 | ₩32,214 | ₩32,361 | ₩32,092 | ₩32,281 | +0.21% | 8.2만 |
|---|
| 2025.12.16 | ₩32,375 | ₩32,415 | ₩32,321 | ₩32,388 | +0.04% | 5.6만 |
|---|
| 2025.12.15 | ₩32,562 | ₩32,562 | ₩32,308 | ₩32,442 | -0.37% | 5.2만 |
|---|
| 2025.12.12 | ₩32,321 | ₩32,404 | ₩32,268 | ₩32,388 | +0.21% | 3.9만 |
|---|
| 2025.12.11 | ₩32,482 | ₩32,536 | ₩32,361 | ₩32,402 | -0.25% | 4.3만 |
|---|
| 2025.12.10 | ₩32,281 | ₩32,388 | ₩32,254 | ₩32,388 | +0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩32,281 | ₩32,294 | ₩32,254 | ₩32,268 | -0.04% | 6.2만 |
|---|
| 2025.12.08 | ₩32,274 | ₩32,402 | ₩32,268 | ₩32,402 | +0.39% | 3.9만 |
|---|
| 2025.12.05 | ₩32,375 | ₩32,428 | ₩32,294 | ₩32,294 | -0.25% | 5.6만 |
|---|
| 2025.12.04 | ₩32,549 | ₩32,549 | ₩32,348 | ₩32,388 | -0.49% | 6.9만 |
|---|
| 2025.12.03 | ₩32,268 | ₩32,482 | ₩32,268 | ₩32,482 | +0.66% | 6.5만 |
|---|
| 2025.12.02 | ₩32,227 | ₩32,428 | ₩32,227 | ₩32,361 | +0.42% | 13.6만 |
|---|
| 2025.12.01 | ₩32,482 | ₩32,482 | ₩32,294 | ₩32,402 | -0.25% | 6.3만 |
|---|
| 2025.11.28 | ₩32,562 | ₩32,576 | ₩32,428 | ₩32,576 | +0.04% | 3.5만 |
|---|
| 2025.11.26 | ₩32,643 | ₩32,643 | ₩32,402 | ₩32,522 | -0.37% | 7.4만 |
|---|
| 2025.11.25 | ₩32,321 | ₩32,495 | ₩32,301 | ₩32,469 | +0.46% | 6만 |
|---|
| 2025.11.24 | ₩32,348 | ₩32,361 | ₩32,286 | ₩32,361 | +0.04% | 4.3만 |
|---|
| 2025.11.21 | ₩32,268 | ₩32,335 | ₩32,248 | ₩32,308 | +0.12% | 7.7만 |
|---|
| 2025.11.20 | ₩32,522 | ₩32,522 | ₩32,316 | ₩32,375 | -0.45% | 8.9만 |
|---|
| 2025.11.19 | ₩32,428 | ₩32,428 | ₩32,268 | ₩32,315 | -0.35% | 9.1만 |
|---|
| 2025.11.18 | ₩32,281 | ₩32,375 | ₩32,265 | ₩32,307 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩32,294 | ₩32,321 | ₩32,261 | ₩32,321 | +0.08% | 4.8만 |
|---|
| 2025.11.14 | ₩32,509 | ₩32,509 | ₩32,268 | ₩32,268 | -0.74% | 5.8만 |
|---|
| 2025.11.13 | ₩32,107 | ₩32,375 | ₩32,107 | ₩32,375 | +0.83% | 7.2만 |
|---|
| 2025.11.12 | ₩32,442 | ₩32,442 | ₩32,335 | ₩32,361 | -0.25% | 5.9만 |
|---|
| 2025.11.11 | ₩32,201 | ₩32,402 | ₩32,201 | ₩32,402 | +0.62% | 4만 |
|---|
| 2025.11.10 | ₩32,241 | ₩32,335 | ₩32,241 | ₩32,308 | +0.21% | 8.3만 |
|---|
| 2025.11.07 | ₩32,241 | ₩32,361 | ₩32,241 | ₩32,361 | +0.37% | 4만 |
|---|
| 2025.11.06 | ₩32,509 | ₩32,509 | ₩32,281 | ₩32,375 | -0.41% | 3.5만 |
|---|
| 2025.11.05 | ₩32,227 | ₩32,294 | ₩32,201 | ₩32,294 | +0.21% | 6.2만 |
|---|
| 2025.11.04 | ₩32,241 | ₩32,415 | ₩32,227 | ₩32,361 | +0.37% | 7.6만 |
|---|
| 2025.11.03 | ₩32,335 | ₩32,335 | ₩32,221 | ₩32,308 | -0.08% | 7.7만 |
|---|
| 2025.10.31 | ₩32,308 | ₩32,361 | ₩32,134 | ₩32,134 | -0.54% | 4.9만 |
|---|
| 2025.10.30 | ₩32,388 | ₩32,388 | ₩32,201 | ₩32,254 | -0.41% | 11.5만 |
|---|
| 2025.10.29 | ₩32,589 | ₩32,589 | ₩32,321 | ₩32,321 | -0.82% | 14만 |
|---|
| 2025.10.28 | ₩32,455 | ₩32,522 | ₩32,435 | ₩32,495 | +0.12% | 3.3만 |
|---|
| 2025.10.27 | ₩32,656 | ₩32,656 | ₩32,536 | ₩32,589 | -0.21% | 4.8만 |
|---|
| 2025.10.24 | ₩32,482 | ₩32,656 | ₩32,482 | ₩32,576 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩32,415 | ₩32,643 | ₩32,415 | ₩32,562 | +0.45% | 4.1만 |
|---|
| 2025.10.22 | ₩32,522 | ₩32,656 | ₩32,522 | ₩32,656 | +0.41% | 6.3만 |
|---|
| 2025.10.21 | ₩32,455 | ₩32,662 | ₩32,455 | ₩32,549 | +0.29% | 10.7만 |
|---|
| 2025.10.20 | ₩32,617 | ₩32,629 | ₩32,522 | ₩32,629 | +0.04% | 4만 |
|---|
| 2025.10.17 | ₩32,643 | ₩32,643 | ₩32,522 | ₩32,603 | -0.12% | 5.5만 |
|---|
| 2025.10.16 | ₩32,589 | ₩32,616 | ₩32,455 | ₩32,581 | -0.02% | 4.1만 |
|---|
| 2025.10.15 | ₩32,482 | ₩32,611 | ₩32,482 | ₩32,589 | +0.33% | 2.6만 |
|---|
| 2025.10.14 | ₩32,321 | ₩32,589 | ₩32,321 | ₩32,589 | +0.83% | 2.2만 |
|---|
| 2025.10.13 | ₩32,388 | ₩32,603 | ₩32,348 | ₩32,603 | +0.66% | 4.7만 |
|---|
| 2025.10.10 | ₩32,335 | ₩32,428 | ₩32,333 | ₩32,356 | +0.07% | 4.6만 |
|---|