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 | ₩30,909 | ₩31,607 | ₩30,185 | ₩31,084 | +0.56% | 42.5만 |
| 2026.10.08 | ₩30,856 | ₩31,023 | ₩30,856 | ₩30,923 | +0.22% | 5.7만 |
| 2026.10.07 | ₩30,815 | ₩31,551 | ₩30,534 | ₩30,923 | +0.35% | 4.3만 |
| 2026.10.06 | ₩30,882 | ₩31,292 | ₩30,876 | ₩31,017 | +0.43% | 9.5만 |
| 2026.10.05 | ₩30,842 | ₩31,231 | ₩30,789 | ₩30,869 | +0.09% | 11.4만 |
| 2026.10.02 | ₩30,923 | ₩31,070 | ₩30,212 | ₩30,882 | -0.13% | 6만 |
| 2026.10.01 | ₩30,869 | ₩30,963 | ₩30,180 | ₩30,869 | 0.00% | 13.2만 |
| 2026.09.30 | ₩30,923 | ₩30,976 | ₩30,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,856 |
| -0.22% |
| 6.9만 |
| 2026.09.29 | ₩30,842 | ₩31,117 | ₩30,748 | ₩30,882 | +0.13% | 5.7만 |
|---|
| 2026.09.28 | ₩30,869 | ₩31,137 | ₩30,775 | ₩30,856 | -0.04% | 4.7만 |
|---|
| 2026.09.25 | ₩31,111 | ₩31,111 | ₩30,869 | ₩30,936 | -0.56% | 8.1만 |
|---|
| 2026.09.24 | ₩31,137 | ₩31,379 | ₩31,013 | ₩31,124 | -0.04% | 11.1만 |
|---|
| 2026.09.23 | ₩31,272 | ₩31,392 | ₩31,062 | ₩31,084 | -0.60% | 6.2만 |
|---|
| 2026.09.22 | ₩31,365 | ₩31,419 | ₩31,258 | ₩31,312 | -0.17% | 6.9만 |
|---|
| 2026.09.21 | ₩31,204 | ₩31,406 | ₩31,204 | ₩31,298 | +0.30% | 7.3만 |
|---|
| 2026.09.18 | ₩31,398 | ₩31,398 | ₩31,231 | ₩31,285 | -0.36% | 4.8만 |
|---|
| 2026.09.17 | ₩31,325 | ₩31,392 | ₩31,272 | ₩31,328 | +0.01% | 3.6만 |
|---|
| 2026.09.16 | ₩31,298 | ₩31,718 | ₩31,204 | ₩31,245 | -0.17% | 7.2만 |
|---|
| 2026.09.15 | ₩31,339 | ₩31,365 | ₩31,144 | ₩31,365 | +0.09% | 7.4만 |
|---|
| 2026.09.14 | ₩31,265 | ₩31,352 | ₩31,231 | ₩31,352 | +0.28% | 5.5만 |
|---|
| 2026.09.11 | ₩31,325 | ₩31,446 | ₩31,064 | ₩31,325 | 0.00% | 4.7만 |
|---|
| 2026.09.10 | ₩31,419 | ₩31,702 | ₩31,077 | ₩31,298 | -0.38% | 4만 |
|---|
| 2026.09.09 | ₩31,594 | ₩31,661 | ₩31,412 | ₩31,553 | -0.13% | 8.2만 |
|---|
| 2026.09.08 | ₩31,580 | ₩31,607 | ₩31,459 | ₩31,459 | -0.38% | 15.6만 |
|---|
| 2026.09.04 | ₩31,580 | ₩31,580 | ₩31,466 | ₩31,533 | -0.15% | 5.1만 |
|---|
| 2026.09.03 | ₩31,553 | ₩31,567 | ₩31,486 | ₩31,567 | +0.04% | 12.7만 |
|---|
| 2026.09.02 | ₩31,500 | ₩31,526 | ₩31,451 | ₩31,500 | 0.00% | 7.6만 |
|---|
| 2026.09.01 | ₩31,526 | ₩31,552 | ₩31,392 | ₩31,540 | +0.04% | 6.8만 |
|---|
| 2026.08.31 | ₩31,754 | ₩31,754 | ₩31,473 | ₩31,567 | -0.59% | 12.6만 |
|---|
| 2026.08.28 | ₩31,781 | ₩31,781 | ₩31,540 | ₩31,594 | -0.59% | 8.6만 |
|---|
| 2026.08.27 | ₩31,701 | ₩31,795 | ₩31,580 | ₩31,687 | -0.04% | 7만 |
|---|
| 2026.08.26 | ₩31,781 | ₩31,781 | ₩31,640 | ₩31,712 | -0.22% | 7.7만 |
|---|
| 2026.08.25 | ₩31,647 | ₩31,822 | ₩31,647 | ₩31,781 | +0.42% | 7.6만 |
|---|
| 2026.08.24 | ₩31,634 | ₩31,780 | ₩31,634 | ₩31,714 | +0.25% | 4.2만 |
|---|
| 2026.08.21 | ₩31,754 | ₩31,808 | ₩31,654 | ₩31,714 | -0.13% | 8.8만 |
|---|
| 2026.08.20 | ₩31,728 | ₩31,791 | ₩31,701 | ₩31,741 | +0.04% | 5.7만 |
|---|
| 2026.08.19 | ₩31,862 | ₩31,874 | ₩31,728 | ₩31,754 | -0.34% | 10.9만 |
|---|
| 2026.08.18 | ₩31,620 | ₩31,754 | ₩31,620 | ₩31,741 | +0.38% | 18.4만 |
|---|
| 2026.08.17 | ₩31,687 | ₩31,820 | ₩31,687 | ₩31,714 | +0.08% | 6.7만 |
|---|
| 2026.08.14 | ₩31,768 | ₩31,828 | ₩31,714 | ₩31,714 | -0.17% | 4.4만 |
|---|
| 2026.08.13 | ₩31,701 | ₩31,862 | ₩31,701 | ₩31,768 | +0.21% | 5.5만 |
|---|
| 2026.08.12 | ₩31,862 | ₩31,862 | ₩31,681 | ₩31,721 | -0.44% | 2.5만 |
|---|
| 2026.08.11 | ₩31,862 | ₩31,862 | ₩31,635 | ₩31,694 | -0.53% | 6.5만 |
|---|
| 2026.08.10 | ₩31,634 | ₩31,754 | ₩31,553 | ₩31,701 | +0.21% | 7.4만 |
|---|
| 2026.08.07 | ₩31,728 | ₩31,835 | ₩31,687 | ₩31,687 | -0.13% | 14.3만 |
|---|
| 2026.08.06 | ₩31,687 | ₩31,788 | ₩31,553 | ₩31,714 | +0.08% | 8.1만 |
|---|
| 2026.08.05 | ₩31,768 | ₩31,795 | ₩31,661 | ₩31,781 | +0.04% | 11.7만 |
|---|
| 2026.08.04 | ₩31,647 | ₩32,083 | ₩31,647 | ₩31,768 | +0.38% | 5.8만 |
|---|
| 2026.08.03 | ₩31,620 | ₩31,862 | ₩31,620 | ₩31,687 | +0.21% | 9.2만 |
|---|
| 2026.07.31 | ₩31,580 | ₩32,098 | ₩31,403 | ₩31,661 | +0.25% | 5.9만 |
|---|
| 2026.07.30 | ₩31,634 | ₩31,714 | ₩31,580 | ₩31,714 | +0.25% | 5.6만 |
|---|
| 2026.07.29 | ₩31,674 | ₩32,385 | ₩31,567 | ₩31,567 | -0.34% | 8.8만 |
|---|
| 2026.07.28 | ₩31,553 | ₩31,875 | ₩31,553 | ₩31,687 | +0.43% | 6.1만 |
|---|
| 2026.07.27 | ₩31,701 | ₩31,807 | ₩31,433 | ₩31,661 | -0.13% | 10.1만 |
|---|
| 2026.07.24 | ₩31,567 | ₩31,674 | ₩30,775 | ₩31,620 | +0.17% | 13.6만 |
|---|
| 2026.07.23 | ₩31,661 | ₩32,385 | ₩31,172 | ₩31,634 | -0.08% | 9.1만 |
|---|
| 2026.07.22 | ₩31,714 | ₩32,338 | ₩31,661 | ₩31,728 | +0.04% | 11.1만 |
|---|
| 2026.07.21 | ₩31,875 | ₩31,969 | ₩31,687 | ₩31,848 | -0.08% | 7.9만 |
|---|
| 2026.07.20 | ₩31,956 | ₩32,644 | ₩31,606 | ₩31,768 | -0.59% | 7.1만 |
|---|
| 2026.07.17 | ₩31,875 | ₩31,875 | ₩31,728 | ₩31,822 | -0.17% | 3.9만 |
|---|
| 2026.07.16 | ₩31,942 | ₩32,596 | ₩31,589 | ₩31,808 | -0.42% | 10.6만 |
|---|
| 2026.07.15 | ₩31,862 | ₩32,157 | ₩31,808 | ₩31,808 | -0.17% | 6.3만 |
|---|
| 2026.07.14 | ₩31,714 | ₩31,823 | ₩31,714 | ₩31,795 | +0.25% | 7.4만 |
|---|
| 2026.07.13 | ₩31,728 | ₩31,822 | ₩31,687 | ₩31,741 | +0.04% | 6.1만 |
|---|
| 2026.07.10 | ₩31,996 | ₩31,996 | ₩31,781 | ₩31,822 | -0.55% | 7.5만 |
|---|
| 2026.07.09 | ₩31,607 | ₩31,910 | ₩31,607 | ₩31,808 | +0.64% | 14.3만 |
|---|
| 2026.07.08 | ₩31,768 | ₩31,875 | ₩31,607 | ₩31,607 | -0.51% | 11.9만 |
|---|
| 2026.07.07 | ₩31,889 | ₩32,023 | ₩31,795 | ₩31,862 | -0.08% | 7.9만 |
|---|
| 2026.07.06 | ₩31,996 | ₩31,996 | ₩31,674 | ₩31,808 | -0.59% | 5.2만 |
|---|
| 2026.07.02 | ₩31,976 | ₩32,103 | ₩31,714 | ₩31,942 | -0.10% | 5.9만 |
|---|
| 2026.07.01 | ₩31,848 | ₩32,063 | ₩31,788 | ₩31,889 | +0.13% | 29.4만 |
|---|
| 2026.06.30 | ₩32,076 | ₩32,076 | ₩31,862 | ₩31,889 | -0.59% | 5.9만 |
|---|
| 2026.06.29 | ₩31,929 | ₩32,087 | ₩31,902 | ₩32,036 | +0.34% | 7.7만 |
|---|
| 2026.06.26 | ₩31,969 | ₩31,983 | ₩31,914 | ₩31,915 | -0.17% | 4만 |
|---|
| 2026.06.25 | ₩32,789 | ₩32,789 | ₩31,996 | ₩32,117 | -2.05% | 6.9만 |
|---|
| 2026.06.24 | ₩32,130 | ₩32,130 | ₩31,956 | ₩32,009 | -0.38% | 5.6만 |
|---|
| 2026.06.23 | ₩32,009 | ₩32,054 | ₩31,915 | ₩31,956 | -0.17% | 10.7만 |
|---|
| 2026.06.22 | ₩31,902 | ₩31,942 | ₩31,815 | ₩31,848 | -0.17% | 5.9만 |
|---|
| 2026.06.18 | ₩31,835 | ₩32,039 | ₩31,835 | ₩31,942 | +0.34% | 5.6만 |
|---|
| 2026.06.17 | ₩31,969 | ₩32,157 | ₩31,714 | ₩31,902 | -0.21% | 3.4만 |
|---|
| 2026.06.16 | ₩31,915 | ₩32,110 | ₩31,915 | ₩32,009 | +0.29% | 6.3만 |
|---|
| 2026.06.15 | ₩32,097 | ₩32,184 | ₩31,929 | ₩32,009 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩31,902 | ₩32,016 | ₩31,862 | ₩31,862 | -0.13% | 4.4만 |
|---|
| 2026.06.11 | ₩31,875 | ₩31,996 | ₩31,773 | ₩31,996 | +0.38% | 5.4만 |
|---|
| 2026.06.10 | ₩31,889 | ₩32,023 | ₩31,763 | ₩31,808 | -0.25% | 5.2만 |
|---|
| 2026.06.09 | ₩31,915 | ₩32,036 | ₩31,761 | ₩31,875 | -0.13% | 13.9만 |
|---|
| 2026.06.08 | ₩31,915 | ₩32,050 | ₩31,822 | ₩31,915 | 0.00% | 4.6만 |
|---|
| 2026.06.05 | ₩31,996 | ₩31,996 | ₩31,728 | ₩31,835 | -0.50% | 3.6만 |
|---|
| 2026.06.04 | ₩31,929 | ₩32,009 | ₩31,929 | ₩32,009 | +0.25% | 3.9만 |
|---|
| 2026.06.03 | ₩31,949 | ₩32,090 | ₩31,889 | ₩31,889 | -0.19% | 3.3만 |
|---|
| 2026.06.02 | ₩31,956 | ₩32,058 | ₩31,882 | ₩31,949 | -0.02% | 6.6만 |
|---|
| 2026.06.01 | ₩31,889 | ₩32,021 | ₩31,863 | ₩31,929 | +0.13% | 4.2만 |
|---|
| 2026.05.29 | ₩31,956 | ₩32,056 | ₩31,929 | ₩31,983 | +0.08% | 3.5만 |
|---|
| 2026.05.28 | ₩31,835 | ₩32,047 | ₩31,835 | ₩31,983 | +0.46% | 6.4만 |
|---|
| 2026.05.27 | ₩32,009 | ₩32,020 | ₩31,835 | ₩31,929 | -0.25% | 7.4만 |
|---|
| 2026.05.26 | ₩31,889 | ₩32,062 | ₩31,835 | ₩31,882 | -0.02% | 5.8만 |
|---|
| 2026.05.22 | ₩31,902 | ₩32,036 | ₩31,714 | ₩31,803 | -0.31% | 5.6만 |
|---|
| 2026.05.21 | ₩31,835 | ₩31,942 | ₩31,785 | ₩31,942 | +0.34% | 3.8만 |
|---|
| 2026.05.20 | ₩31,754 | ₩31,989 | ₩31,714 | ₩31,909 | +0.49% | 5.4만 |
|---|
| 2026.05.19 | ₩31,768 | ₩31,815 | ₩31,701 | ₩31,757 | -0.03% | 7만 |
|---|
| 2026.05.18 | ₩31,875 | ₩32,117 | ₩31,808 | ₩31,875 | 0.00% | 7.3만 |
|---|
| 2026.05.15 | ₩31,848 | ₩32,001 | ₩31,835 | ₩31,875 | +0.08% | 3.8만 |
|---|
| 2026.05.14 | ₩31,996 | ₩32,074 | ₩31,929 | ₩31,996 | 0.00% | 7.4만 |
|---|
| 2026.05.13 | ₩32,050 | ₩32,157 | ₩31,915 | ₩31,956 | -0.29% | 6만 |
|---|
| 2026.05.12 | ₩32,036 | ₩32,144 | ₩31,915 | ₩31,969 | -0.21% | 7.9만 |
|---|
| 2026.05.11 | ₩31,956 | ₩32,090 | ₩31,875 | ₩32,023 | +0.21% | 5.5만 |
|---|
| 2026.05.08 | ₩32,036 | ₩32,186 | ₩31,862 | ₩31,983 | -0.17% | 7만 |
|---|
| 2026.05.07 | ₩32,197 | ₩32,197 | ₩31,942 | ₩32,009 | -0.58% | 9.5만 |
|---|
| 2026.05.06 | ₩32,157 | ₩32,157 | ₩31,835 | ₩32,090 | -0.21% | 7.6만 |
|---|
| 2026.05.05 | ₩32,050 | ₩32,157 | ₩31,929 | ₩31,962 | -0.27% | 4.9만 |
|---|
| 2026.05.04 | ₩32,009 | ₩32,117 | ₩31,781 | ₩31,996 | -0.04% | 7.8만 |
|---|
| 2026.05.01 | ₩32,009 | ₩32,173 | ₩31,983 | ₩32,009 | 0.00% | 3.2만 |
|---|
| 2026.04.30 | ₩32,103 | ₩32,103 | ₩31,869 | ₩32,009 | -0.29% | 7.1만 |
|---|
| 2026.04.29 | ₩32,023 | ₩32,042 | ₩31,875 | ₩31,929 | -0.29% | 14만 |
|---|
| 2026.04.28 | ₩31,983 | ₩32,237 | ₩31,956 | ₩32,063 | +0.25% | 3.2만 |
|---|
| 2026.04.27 | ₩32,036 | ₩32,392 | ₩31,956 | ₩32,050 | +0.04% | 5.7만 |
|---|
| 2026.04.24 | ₩31,983 | ₩32,117 | ₩31,956 | ₩32,063 | +0.25% | 13.1만 |
|---|
| 2026.04.23 | ₩32,157 | ₩32,345 | ₩32,050 | ₩32,170 | +0.04% | 8.5만 |
|---|
| 2026.04.22 | ₩32,229 | ₩32,318 | ₩32,130 | ₩32,177 | -0.16% | 7.7만 |
|---|
| 2026.04.21 | ₩32,170 | ₩32,372 | ₩32,063 | ₩32,184 | +0.04% | 3.7만 |
|---|
| 2026.04.20 | ₩32,305 | ₩33,244 | ₩32,157 | ₩32,184 | -0.37% | 8.2만 |
|---|
| 2026.04.17 | ₩32,345 | ₩32,345 | ₩32,154 | ₩32,223 | -0.38% | 2.7만 |
|---|
| 2026.04.16 | ₩32,224 | ₩32,224 | ₩32,090 | ₩32,117 | -0.33% | 5.6만 |
|---|
| 2026.04.15 | ₩32,224 | ₩32,318 | ₩32,140 | ₩32,157 | -0.21% | 7.5만 |
|---|
| 2026.04.14 | ₩32,050 | ₩32,314 | ₩32,023 | ₩32,170 | +0.38% | 18.8만 |
|---|
| 2026.04.13 | ₩32,036 | ₩32,160 | ₩32,030 | ₩32,076 | +0.13% | 117.9만 |
|---|
| 2026.04.10 | ₩32,117 | ₩32,170 | ₩32,012 | ₩32,117 | 0.00% | 9.5만 |
|---|
| 2026.04.09 | ₩32,103 | ₩32,157 | ₩32,064 | ₩32,110 | +0.02% | 3.3만 |
|---|
| 2026.04.08 | ₩32,224 | ₩32,224 | ₩31,930 | ₩32,103 | -0.37% | 48.6만 |
|---|
| 2026.04.07 | ₩31,969 | ₩32,050 | ₩31,869 | ₩32,050 | +0.25% | 7.8만 |
|---|
| 2026.04.06 | ₩32,036 | ₩32,050 | ₩31,969 | ₩31,969 | -0.21% | 6.2만 |
|---|
| 2026.04.02 | ₩31,915 | ₩32,103 | ₩31,915 | ₩32,103 | +0.59% | 6.1만 |
|---|
| 2026.04.01 | ₩32,009 | ₩32,050 | ₩31,915 | ₩32,023 | +0.04% | 20.5만 |
|---|
| 2026.03.31 | ₩31,915 | ₩32,103 | ₩31,902 | ₩32,005 | +0.28% | 6.3만 |
|---|
| 2026.03.30 | ₩31,607 | ₩31,956 | ₩31,607 | ₩31,889 | +0.89% | 91.6만 |
|---|
| 2026.03.27 | ₩31,687 | ₩31,768 | ₩31,540 | ₩31,768 | +0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩32,023 | ₩32,023 | ₩31,795 | ₩31,862 | -0.50% | 8.4만 |
|---|
| 2026.03.25 | ₩32,009 | ₩32,050 | ₩31,956 | ₩31,956 | -0.17% | 1.6만 |
|---|
| 2026.03.24 | ₩32,117 | ₩32,117 | ₩31,902 | ₩31,969 | -0.46% | 7.8만 |
|---|
| 2026.03.23 | ₩31,929 | ₩32,130 | ₩31,870 | ₩31,996 | +0.21% | 60.6만 |
|---|
| 2026.03.20 | ₩31,875 | ₩32,237 | ₩31,862 | ₩31,902 | +0.08% | 58.2만 |
|---|
| 2026.03.19 | ₩32,023 | ₩32,130 | ₩31,961 | ₩32,117 | +0.29% | 7.8만 |
|---|
| 2026.03.18 | ₩32,251 | ₩32,251 | ₩32,031 | ₩32,031 | -0.68% | 4만 |
|---|
| 2026.03.17 | ₩32,130 | ₩32,288 | ₩32,117 | ₩32,211 | +0.25% | 6.2만 |
|---|
| 2026.03.16 | ₩32,076 | ₩32,130 | ₩32,036 | ₩32,076 | 0.00% | 7만 |
|---|
| 2026.03.13 | ₩32,177 | ₩32,177 | ₩31,969 | ₩32,003 | -0.54% | 3.4만 |
|---|
| 2026.03.12 | ₩32,224 | ₩32,224 | ₩31,942 | ₩32,117 | -0.33% | 5.6만 |
|---|
| 2026.03.11 | ₩32,318 | ₩32,345 | ₩32,123 | ₩32,211 | -0.33% | 4.1만 |
|---|
| 2026.03.10 | ₩32,425 | ₩32,565 | ₩32,264 | ₩32,305 | -0.37% | 4.8만 |
|---|
| 2026.03.09 | ₩32,197 | ₩32,437 | ₩32,197 | ₩32,385 | +0.58% | 7.8만 |
|---|
| 2026.03.06 | ₩32,358 | ₩32,412 | ₩32,264 | ₩32,321 | -0.12% | 15.2만 |
|---|
| 2026.03.05 | ₩32,291 | ₩32,412 | ₩32,291 | ₩32,412 | +0.37% | 16.5만 |
|---|
| 2026.03.04 | ₩32,439 | ₩32,506 | ₩32,412 | ₩32,425 | -0.04% | 6.9만 |
|---|
| 2026.03.03 | ₩32,398 | ₩32,573 | ₩32,262 | ₩32,439 | +0.12% | 9.8만 |
|---|
| 2026.03.02 | ₩32,640 | ₩32,640 | ₩32,345 | ₩32,412 | -0.70% | 14만 |
|---|
| 2026.02.27 | ₩32,331 | ₩32,559 | ₩32,331 | ₩32,512 | +0.56% | 2.4만 |
|---|
| 2026.02.26 | ₩32,439 | ₩32,519 | ₩32,429 | ₩32,519 | +0.25% | 3만 |
|---|
| 2026.02.25 | ₩32,425 | ₩32,569 | ₩32,425 | ₩32,452 | +0.08% | 5.2만 |
|---|
| 2026.02.24 | ₩32,626 | ₩32,626 | ₩32,425 | ₩32,479 | -0.45% | 6.5만 |
|---|
| 2026.02.23 | ₩32,570 | ₩32,667 | ₩32,519 | ₩32,667 | +0.30% | 5.2만 |
|---|
| 2026.02.20 | ₩32,586 | ₩32,600 | ₩32,466 | ₩32,492 | -0.29% | 4.4만 |
|---|
| 2026.02.19 | ₩32,506 | ₩32,546 | ₩32,479 | ₩32,546 | +0.12% | 4만 |
|---|
| 2026.02.18 | ₩32,640 | ₩32,653 | ₩32,413 | ₩32,546 | -0.29% | 7.7만 |
|---|
| 2026.02.17 | ₩32,586 | ₩32,653 | ₩32,519 | ₩32,613 | +0.08% | 6.9만 |
|---|
| 2026.02.13 | ₩32,559 | ₩32,626 | ₩32,466 | ₩32,586 | +0.08% | 9.1만 |
|---|
| 2026.02.12 | ₩32,439 | ₩32,600 | ₩32,439 | ₩32,586 | +0.45% | 3.4만 |
|---|
| 2026.02.11 | ₩32,372 | ₩32,541 | ₩32,358 | ₩32,452 | +0.25% | 3.4만 |
|---|
| 2026.02.10 | ₩32,452 | ₩32,573 | ₩32,427 | ₩32,533 | +0.25% | 3.7만 |
|---|
| 2026.02.09 | ₩32,506 | ₩32,506 | ₩32,398 | ₩32,439 | -0.21% | 5.5만 |
|---|
| 2026.02.06 | ₩32,452 | ₩32,533 | ₩32,345 | ₩32,533 | +0.25% | 5만 |
|---|
| 2026.02.05 | ₩32,291 | ₩32,464 | ₩32,291 | ₩32,372 | +0.25% | 3만 |
|---|
| 2026.02.04 | ₩32,586 | ₩32,586 | ₩32,260 | ₩32,305 | -0.86% | 8.1만 |
|---|
| 2026.02.03 | ₩32,197 | ₩32,398 | ₩32,197 | ₩32,251 | +0.17% | 11.1만 |
|---|
| 2026.02.02 | ₩32,519 | ₩32,519 | ₩32,291 | ₩32,318 | -0.62% | 6.1만 |
|---|
| 2026.01.30 | ₩32,559 | ₩32,559 | ₩32,318 | ₩32,398 | -0.49% | 5.3만 |
|---|
| 2026.01.29 | ₩32,412 | ₩32,452 | ₩32,278 | ₩32,452 | +0.12% | 7.7만 |
|---|
| 2026.01.28 | ₩32,237 | ₩32,385 | ₩32,237 | ₩32,318 | +0.25% | 4.5만 |
|---|
| 2026.01.27 | ₩32,305 | ₩32,479 | ₩32,305 | ₩32,479 | +0.54% | 5.5만 |
|---|
| 2026.01.26 | ₩32,452 | ₩32,786 | ₩32,305 | ₩32,398 | -0.17% | 17.8만 |
|---|
| 2026.01.23 | ₩32,372 | ₩32,453 | ₩32,220 | ₩32,385 | +0.04% | 7.6만 |
|---|
| 2026.01.22 | ₩32,264 | ₩32,519 | ₩32,264 | ₩32,345 | +0.25% | 10.8만 |
|---|
| 2026.01.21 | ₩32,358 | ₩32,466 | ₩32,264 | ₩32,398 | +0.12% | 7.1만 |
|---|
| 2026.01.20 | ₩32,305 | ₩32,439 | ₩32,237 | ₩32,318 | +0.04% | 10만 |
|---|
| 2026.01.16 | ₩32,439 | ₩32,456 | ₩32,291 | ₩32,385 | -0.17% | 62.3만 |
|---|
| 2026.01.15 | ₩32,452 | ₩32,452 | ₩32,358 | ₩32,358 | -0.29% | 6.4만 |
|---|
| 2026.01.14 | ₩32,372 | ₩32,452 | ₩32,278 | ₩32,385 | +0.04% | 9.4만 |
|---|
| 2026.01.13 | ₩32,439 | ₩32,519 | ₩32,207 | ₩32,439 | 0.00% | 4.6만 |
|---|
| 2026.01.12 | ₩32,425 | ₩32,427 | ₩32,197 | ₩32,318 | -0.33% | 7.6만 |
|---|
| 2026.01.09 | ₩32,305 | ₩32,411 | ₩32,278 | ₩32,358 | +0.17% | 5.7만 |
|---|
| 2026.01.08 | ₩32,305 | ₩32,471 | ₩32,305 | ₩32,385 | +0.25% | 5.9만 |
|---|
| 2026.01.07 | ₩32,452 | ₩32,770 | ₩32,358 | ₩32,466 | +0.04% | 14.9만 |
|---|
| 2026.01.06 | ₩32,439 | ₩32,466 | ₩32,307 | ₩32,412 | -0.08% | 14.6만 |
|---|
| 2026.01.05 | ₩32,492 | ₩32,492 | ₩32,331 | ₩32,358 | -0.41% | 11.7만 |
|---|
| 2026.01.02 | ₩32,492 | ₩32,492 | ₩32,236 | ₩32,479 | -0.04% | 9.4만 |
|---|
| 2025.12.31 | ₩32,398 | ₩32,479 | ₩32,372 | ₩32,466 | +0.21% | 3.4만 |
|---|
| 2025.12.30 | ₩32,345 | ₩32,506 | ₩32,302 | ₩32,405 | +0.19% | 8.3만 |
|---|
| 2025.12.29 | ₩32,452 | ₩32,506 | ₩32,197 | ₩32,372 | -0.25% | 8만 |
|---|
| 2025.12.26 | ₩32,439 | ₩32,452 | ₩32,237 | ₩32,452 | +0.04% | 3만 |
|---|
| 2025.12.24 | ₩32,372 | ₩32,452 | ₩32,197 | ₩32,372 | 0.00% | 4.3만 |
|---|
| 2025.12.23 | ₩32,358 | ₩32,358 | ₩32,197 | ₩32,291 | -0.21% | 5.9만 |
|---|
| 2025.12.22 | ₩32,237 | ₩32,385 | ₩32,103 | ₩32,291 | +0.17% | 5.4만 |
|---|
| 2025.12.19 | ₩32,331 | ₩32,439 | ₩32,184 | ₩32,439 | +0.33% | 6.7만 |
|---|
| 2025.12.18 | ₩32,439 | ₩32,439 | ₩32,157 | ₩32,331 | -0.33% | 6.1만 |
|---|
| 2025.12.17 | ₩32,251 | ₩32,398 | ₩32,129 | ₩32,318 | +0.21% | 8.2만 |
|---|
| 2025.12.16 | ₩32,412 | ₩32,452 | ₩32,358 | ₩32,425 | +0.04% | 5.6만 |
|---|
| 2025.12.15 | ₩32,600 | ₩32,600 | ₩32,345 | ₩32,479 | -0.37% | 5.2만 |
|---|
| 2025.12.12 | ₩32,358 | ₩32,441 | ₩32,305 | ₩32,425 | +0.21% | 3.9만 |
|---|
| 2025.12.11 | ₩32,519 | ₩32,573 | ₩32,398 | ₩32,439 | -0.25% | 4.3만 |
|---|
| 2025.12.10 | ₩32,318 | ₩32,425 | ₩32,291 | ₩32,425 | +0.33% | 5.2만 |
|---|
| 2025.12.09 | ₩32,318 | ₩32,331 | ₩32,291 | ₩32,305 | -0.04% | 6.2만 |
|---|
| 2025.12.08 | ₩32,311 | ₩32,439 | ₩32,305 | ₩32,439 | +0.39% | 3.9만 |
|---|
| 2025.12.05 | ₩32,412 | ₩32,466 | ₩32,331 | ₩32,331 | -0.25% | 5.6만 |
|---|
| 2025.12.04 | ₩32,586 | ₩32,586 | ₩32,385 | ₩32,425 | -0.49% | 6.9만 |
|---|
| 2025.12.03 | ₩32,305 | ₩32,519 | ₩32,305 | ₩32,519 | +0.66% | 6.5만 |
|---|
| 2025.12.02 | ₩32,264 | ₩32,466 | ₩32,264 | ₩32,398 | +0.42% | 13.6만 |
|---|
| 2025.12.01 | ₩32,519 | ₩32,519 | ₩32,331 | ₩32,439 | -0.25% | 6.3만 |
|---|
| 2025.11.28 | ₩32,600 | ₩32,613 | ₩32,466 | ₩32,613 | +0.04% | 3.5만 |
|---|
| 2025.11.26 | ₩32,680 | ₩32,680 | ₩32,439 | ₩32,559 | -0.37% | 7.4만 |
|---|
| 2025.11.25 | ₩32,358 | ₩32,533 | ₩32,338 | ₩32,506 | +0.46% | 6만 |
|---|
| 2025.11.24 | ₩32,385 | ₩32,398 | ₩32,323 | ₩32,398 | +0.04% | 4.3만 |
|---|
| 2025.11.21 | ₩32,305 | ₩32,372 | ₩32,284 | ₩32,345 | +0.12% | 7.7만 |
|---|
| 2025.11.20 | ₩32,559 | ₩32,559 | ₩32,353 | ₩32,412 | -0.45% | 8.9만 |
|---|
| 2025.11.19 | ₩32,466 | ₩32,466 | ₩32,305 | ₩32,351 | -0.35% | 9.1만 |
|---|
| 2025.11.18 | ₩32,318 | ₩32,412 | ₩32,302 | ₩32,343 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩32,331 | ₩32,358 | ₩32,298 | ₩32,358 | +0.08% | 4.8만 |
|---|
| 2025.11.14 | ₩32,546 | ₩32,546 | ₩32,305 | ₩32,305 | -0.74% | 5.8만 |
|---|
| 2025.11.13 | ₩32,144 | ₩32,412 | ₩32,144 | ₩32,412 | +0.83% | 7.2만 |
|---|
| 2025.11.12 | ₩32,479 | ₩32,479 | ₩32,372 | ₩32,398 | -0.25% | 5.9만 |
|---|
| 2025.11.11 | ₩32,237 | ₩32,439 | ₩32,237 | ₩32,439 | +0.62% | 4만 |
|---|
| 2025.11.10 | ₩32,278 | ₩32,372 | ₩32,278 | ₩32,345 | +0.21% | 8.3만 |
|---|
| 2025.11.07 | ₩32,278 | ₩32,398 | ₩32,278 | ₩32,398 | +0.37% | 4만 |
|---|
| 2025.11.06 | ₩32,546 | ₩32,546 | ₩32,318 | ₩32,412 | -0.41% | 3.5만 |
|---|
| 2025.11.05 | ₩32,264 | ₩32,331 | ₩32,237 | ₩32,331 | +0.21% | 6.2만 |
|---|
| 2025.11.04 | ₩32,278 | ₩32,452 | ₩32,264 | ₩32,398 | +0.37% | 7.6만 |
|---|
| 2025.11.03 | ₩32,372 | ₩32,372 | ₩32,258 | ₩32,345 | -0.08% | 7.7만 |
|---|
| 2025.10.31 | ₩32,345 | ₩32,398 | ₩32,170 | ₩32,170 | -0.54% | 4.9만 |
|---|
| 2025.10.30 | ₩32,425 | ₩32,425 | ₩32,237 | ₩32,291 | -0.41% | 11.5만 |
|---|
| 2025.10.29 | ₩32,626 | ₩32,626 | ₩32,358 | ₩32,358 | -0.82% | 14만 |
|---|
| 2025.10.28 | ₩32,492 | ₩32,559 | ₩32,472 | ₩32,533 | +0.12% | 3.3만 |
|---|
| 2025.10.27 | ₩32,694 | ₩32,694 | ₩32,573 | ₩32,626 | -0.21% | 4.8만 |
|---|
| 2025.10.24 | ₩32,519 | ₩32,694 | ₩32,519 | ₩32,613 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩32,452 | ₩32,680 | ₩32,452 | ₩32,600 | +0.45% | 4.1만 |
|---|
| 2025.10.22 | ₩32,559 | ₩32,694 | ₩32,559 | ₩32,694 | +0.41% | 6.3만 |
|---|
| 2025.10.21 | ₩32,492 | ₩32,699 | ₩32,492 | ₩32,586 | +0.29% | 10.7만 |
|---|
| 2025.10.20 | ₩32,655 | ₩32,667 | ₩32,559 | ₩32,667 | +0.04% | 4만 |
|---|
| 2025.10.17 | ₩32,680 | ₩32,680 | ₩32,559 | ₩32,640 | -0.12% | 5.5만 |
|---|
| 2025.10.16 | ₩32,626 | ₩32,653 | ₩32,492 | ₩32,618 | -0.02% | 4.1만 |
|---|
| 2025.10.15 | ₩32,519 | ₩32,648 | ₩32,519 | ₩32,626 | +0.33% | 2.6만 |
|---|
| 2025.10.14 | ₩32,358 | ₩32,626 | ₩32,358 | ₩32,626 | +0.83% | 2.2만 |
|---|
| 2025.10.13 | ₩32,425 | ₩32,640 | ₩32,385 | ₩32,640 | +0.66% | 4.7만 |
|---|
| 2025.10.10 | ₩32,372 | ₩32,466 | ₩32,370 | ₩32,393 | +0.07% | 4.6만 |
|---|