시장 데이터를 불러오는 중
전체 종목
Inspire Small/Mid Cap ETF 과거 주가
Inspire Small/Mid Cap ETF · ISMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inspire Small/Mid Cap ETF · ISMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,552 | ₩62,552 | ₩62,271 | ₩62,378 | -0.28% | 2.3만 |
| 2026.10.08 | ₩62,070 | ₩62,445 | ₩61,668 | ₩62,445 | +0.60% | 7만 |
| 2026.10.07 | ₩62,485 | ₩62,485 | ₩61,855 | ₩62,231 | -0.41% | 3.7만 |
| 2026.10.06 | ₩63,383 | ₩63,383 | ₩62,898 | ₩63,048 | -0.53% | 2.2만 |
| 2026.10.05 | ₩62,954 | ₩63,320 | ₩62,311 | ₩63,102 | +0.23% | 3.2만 |
| 2026.10.02 | ₩63,021 | ₩63,363 | ₩62,880 | ₩63,021 | 0.00% | 5.8만 |
| 2026.10.01 | ₩62,003 | ₩62,539 | ₩61,554 | ₩62,458 | +0.73% | 10만 |
| 2026.09.30 | ₩62,552 | ₩62,552 | ₩62,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,110 |
| -0.71% |
| 4만 |
| 2026.09.29 | ₩62,619 | ₩62,619 | ₩61,922 | ₩62,445 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩62,726 | ₩62,726 | ₩62,265 | ₩62,592 | -0.21% | 1.1만 |
|---|
| 2026.09.25 | ₩62,901 | ₩63,236 | ₩62,780 | ₩62,954 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩63,008 | ₩63,249 | ₩62,626 | ₩63,088 | +0.13% | 1.7만 |
|---|
| 2026.09.23 | ₩63,785 | ₩63,785 | ₩63,155 | ₩63,155 | -0.99% | 1만 |
|---|
| 2026.09.22 | ₩64,026 | ₩64,254 | ₩63,832 | ₩63,987 | -0.06% | 1.6만 |
|---|
| 2026.09.21 | ₩63,718 | ₩63,718 | ₩63,316 | ₩63,557 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩63,370 | ₩63,477 | ₩62,927 | ₩63,309 | -0.10% | 1.2만 |
|---|
| 2026.09.17 | ₩64,093 | ₩64,093 | ₩63,705 | ₩63,705 | -0.61% | 1.6만 |
|---|
| 2026.09.16 | ₩63,745 | ₩63,859 | ₩62,689 | ₩63,303 | -0.69% | 2.1만 |
|---|
| 2026.09.15 | ₩63,892 | ₩63,892 | ₩63,477 | ₩63,638 | -0.40% | 1.4만 |
|---|
| 2026.09.14 | ₩63,959 | ₩64,187 | ₩63,785 | ₩63,999 | +0.06% | 2.2만 |
|---|
| 2026.09.11 | ₩64,549 | ₩64,549 | ₩64,100 | ₩64,214 | -0.52% | 2.7만 |
|---|
| 2026.09.10 | ₩63,946 | ₩64,361 | ₩63,758 | ₩63,919 | -0.04% | 9.4만 |
|---|
| 2026.09.09 | ₩65,004 | ₩65,286 | ₩64,274 | ₩64,334 | -1.03% | 2만 |
|---|
| 2026.09.08 | ₩65,741 | ₩65,741 | ₩65,205 | ₩65,232 | -0.77% | 4.1만 |
|---|
| 2026.09.04 | ₩65,205 | ₩65,795 | ₩65,205 | ₩65,741 | +0.82% | 1.5만 |
|---|
| 2026.09.03 | ₩65,594 | ₩65,594 | ₩65,098 | ₩65,326 | -0.41% | 1.4만 |
|---|
| 2026.09.02 | ₩64,683 | ₩65,406 | ₩64,643 | ₩65,179 | +0.77% | 2.9만 |
|---|
| 2026.09.01 | ₩65,045 | ₩65,232 | ₩64,348 | ₩64,415 | -0.97% | 2.6만 |
|---|
| 2026.08.31 | ₩65,701 | ₩65,701 | ₩65,071 | ₩65,272 | -0.65% | 7.3만 |
|---|
| 2026.08.28 | ₩66,197 | ₩66,201 | ₩65,688 | ₩65,795 | -0.61% | 1.8만 |
|---|
| 2026.08.27 | ₩66,103 | ₩66,287 | ₩65,862 | ₩66,130 | +0.04% | 12.2만 |
|---|
| 2026.08.26 | ₩66,009 | ₩66,277 | ₩65,996 | ₩66,063 | +0.08% | 3만 |
|---|
| 2026.08.25 | ₩66,264 | ₩66,385 | ₩65,875 | ₩65,969 | -0.44% | 4.6만 |
|---|
| 2026.08.24 | ₩66,438 | ₩66,624 | ₩65,889 | ₩65,902 | -0.81% | 1.4만 |
|---|
| 2026.08.21 | ₩66,505 | ₩66,854 | ₩66,117 | ₩66,425 | -0.12% | 2.5만 |
|---|
| 2026.08.20 | ₩66,291 | ₩66,318 | ₩65,983 | ₩66,184 | -0.16% | 2.7만 |
|---|
| 2026.08.19 | ₩67,189 | ₩67,416 | ₩66,519 | ₩66,519 | -1.00% | 2.8만 |
|---|
| 2026.08.18 | ₩67,336 | ₩67,336 | ₩66,559 | ₩66,559 | -1.15% | 2.4만 |
|---|
| 2026.08.17 | ₩67,592 | ₩67,658 | ₩67,336 | ₩67,524 | -0.10% | 3.2만 |
|---|
| 2026.08.14 | ₩67,798 | ₩67,960 | ₩67,698 | ₩67,912 | +0.17% | 4.2만 |
|---|
| 2026.08.13 | ₩67,698 | ₩67,997 | ₩67,550 | ₩67,792 | +0.14% | 3.1만 |
|---|
| 2026.08.12 | ₩67,604 | ₩67,604 | ₩66,907 | ₩67,390 | -0.32% | 3.6만 |
|---|
| 2026.08.11 | ₩67,068 | ₩67,604 | ₩67,068 | ₩67,202 | +0.20% | 2.8만 |
|---|
| 2026.08.10 | ₩67,282 | ₩67,282 | ₩66,813 | ₩66,894 | -0.58% | 2.6만 |
|---|
| 2026.08.07 | ₩67,095 | ₩69,112 | ₩67,095 | ₩67,430 | +0.50% | 2.4만 |
|---|
| 2026.08.06 | ₩67,564 | ₩68,167 | ₩66,880 | ₩66,907 | -0.97% | 2.7만 |
|---|
| 2026.08.05 | ₩68,033 | ₩68,033 | ₩67,229 | ₩67,229 | -1.18% | 4.1만 |
|---|
| 2026.08.04 | ₩67,135 | ₩68,073 | ₩67,001 | ₩67,885 | +1.12% | 3.9만 |
|---|
| 2026.08.03 | ₩65,902 | ₩66,773 | ₩65,902 | ₩66,760 | +1.30% | 3.5만 |
|---|
| 2026.07.31 | ₩64,991 | ₩65,676 | ₩64,844 | ₩65,514 | +0.80% | 1.7만 |
|---|
| 2026.07.30 | ₩65,969 | ₩65,969 | ₩64,991 | ₩65,694 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩66,170 | ₩66,666 | ₩65,366 | ₩65,366 | -1.22% | 2.7만 |
|---|
| 2026.07.28 | ₩66,090 | ₩66,436 | ₩65,835 | ₩66,324 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩66,210 | ₩66,210 | ₩65,701 | ₩65,942 | -0.40% | 3.4만 |
|---|
| 2026.07.24 | ₩65,795 | ₩66,184 | ₩65,540 | ₩65,621 | -0.26% | 2.9만 |
|---|
| 2026.07.23 | ₩65,715 | ₩66,039 | ₩65,286 | ₩65,634 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩66,478 | ₩66,630 | ₩66,023 | ₩66,130 | -0.52% | 3.4만 |
|---|
| 2026.07.21 | ₩66,050 | ₩66,592 | ₩66,050 | ₩66,505 | +0.69% | 3.3만 |
|---|
| 2026.07.20 | ₩66,478 | ₩66,505 | ₩65,715 | ₩65,862 | -0.93% | 15.3만 |
|---|
| 2026.07.17 | ₩66,277 | ₩66,787 | ₩66,023 | ₩66,385 | +0.16% | 2.6만 |
|---|
| 2026.07.16 | ₩66,143 | ₩67,055 | ₩66,143 | ₩66,894 | +1.13% | 3.9만 |
|---|
| 2026.07.15 | ₩66,023 | ₩66,519 | ₩65,835 | ₩66,063 | +0.06% | 14.8만 |
|---|
| 2026.07.14 | ₩66,090 | ₩66,090 | ₩65,661 | ₩65,795 | -0.45% | 1.3만 |
|---|
| 2026.07.13 | ₩65,661 | ₩66,036 | ₩65,574 | ₩65,688 | +0.04% | 1.8만 |
|---|
| 2026.07.10 | ₩65,862 | ₩66,023 | ₩65,567 | ₩65,916 | +0.08% | 6.2만 |
|---|
| 2026.07.09 | ₩65,420 | ₩65,983 | ₩65,071 | ₩65,862 | +0.68% | 2.8만 |
|---|
| 2026.07.08 | ₩65,326 | ₩65,326 | ₩64,622 | ₩65,112 | -0.33% | 5.3만 |
|---|
| 2026.07.07 | ₩66,545 | ₩66,545 | ₩65,661 | ₩65,661 | -1.33% | 2.4만 |
|---|
| 2026.07.06 | ₩66,318 | ₩67,128 | ₩66,297 | ₩66,425 | +0.16% | 3.3만 |
|---|
| 2026.07.02 | ₩67,028 | ₩67,135 | ₩65,795 | ₩65,902 | -1.68% | 6.6만 |
|---|
| 2026.07.01 | ₩66,679 | ₩67,644 | ₩66,532 | ₩66,612 | -0.10% | 20만 |
|---|
| 2026.06.30 | ₩66,277 | ₩67,120 | ₩66,277 | ₩66,997 | +1.09% | 1.6만 |
|---|
| 2026.06.29 | ₩66,264 | ₩66,492 | ₩65,534 | ₩66,465 | +0.30% | 2만 |
|---|
| 2026.06.26 | ₩65,031 | ₩66,291 | ₩65,031 | ₩66,251 | +1.88% | 4.4만 |
|---|
| 2026.06.25 | ₩65,567 | ₩66,066 | ₩65,229 | ₩65,648 | +0.12% | 3.2만 |
|---|
| 2026.06.24 | ₩64,535 | ₩65,393 | ₩64,535 | ₩65,085 | +0.85% | 1.5만 |
|---|
| 2026.06.23 | ₩64,321 | ₩64,817 | ₩64,321 | ₩64,522 | +0.31% | 2.7만 |
|---|
| 2026.06.22 | ₩64,991 | ₩66,464 | ₩64,830 | ₩64,830 | -0.25% | 2.4만 |
|---|
| 2026.06.18 | ₩64,214 | ₩64,794 | ₩64,147 | ₩64,774 | +0.87% | 1.5만 |
|---|
| 2026.06.17 | ₩64,428 | ₩65,045 | ₩63,437 | ₩63,584 | -1.31% | 1.4만 |
|---|
| 2026.06.16 | ₩65,031 | ₩65,366 | ₩64,348 | ₩64,348 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩65,822 | ₩66,586 | ₩64,924 | ₩64,937 | -1.34% | 1.3만 |
|---|
| 2026.06.12 | ₩64,576 | ₩65,299 | ₩64,576 | ₩64,790 | +0.33% | 1.1만 |
|---|
| 2026.06.11 | ₩63,061 | ₩64,937 | ₩62,901 | ₩64,937 | +2.97% | 1.1만 |
|---|
| 2026.06.10 | ₩62,820 | ₩63,664 | ₩62,469 | ₩63,423 | +0.96% | 2.2만 |
|---|
| 2026.06.09 | ₩62,954 | ₩63,869 | ₩61,494 | ₩62,887 | -0.11% | 3만 |
|---|
| 2026.06.08 | ₩62,726 | ₩63,155 | ₩62,338 | ₩62,834 | +0.17% | 2.1만 |
|---|
| 2026.06.05 | ₩63,329 | ₩63,517 | ₩62,030 | ₩62,298 | -1.63% | 2.2만 |
|---|
| 2026.06.04 | ₩62,767 | ₩63,959 | ₩62,767 | ₩63,839 | +1.71% | 3.5만 |
|---|
| 2026.06.03 | ₩63,356 | ₩63,356 | ₩62,619 | ₩62,659 | -1.10% | 23.4만 |
|---|
| 2026.06.02 | ₩62,941 | ₩63,770 | ₩62,941 | ₩63,691 | +1.19% | 1.7만 |
|---|
| 2026.06.01 | ₩62,927 | ₩63,048 | ₩62,358 | ₩63,048 | +0.19% | 4.1만 |
|---|
| 2026.05.29 | ₩63,396 | ₩63,544 | ₩62,780 | ₩63,061 | -0.53% | 1.5만 |
|---|
| 2026.05.28 | ₩63,115 | ₩63,845 | ₩62,729 | ₩63,447 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩63,516 | ₩63,516 | ₩62,994 | ₩63,289 | -0.36% | 1.2만 |
|---|
| 2026.05.26 | ₩62,150 | ₩62,994 | ₩62,150 | ₩62,994 | +1.36% | 15.7만 |
|---|
| 2026.05.22 | ₩61,293 | ₩61,855 | ₩61,293 | ₩61,815 | +0.85% | 15.7만 |
|---|
| 2026.05.21 | ₩60,086 | ₩61,066 | ₩60,073 | ₩61,051 | +1.61% | 1.7만 |
|---|
| 2026.05.20 | ₩59,564 | ₩60,609 | ₩59,514 | ₩60,609 | +1.75% | 2.4만 |
|---|
| 2026.05.19 | ₩59,497 | ₩59,684 | ₩59,135 | ₩59,323 | -0.29% | 1.8만 |
|---|
| 2026.05.18 | ₩59,805 | ₩60,151 | ₩59,631 | ₩59,859 | +0.09% | 1.5만 |
|---|
| 2026.05.15 | ₩59,778 | ₩60,100 | ₩59,524 | ₩59,556 | -0.37% | 9천 |
|---|
| 2026.05.14 | ₩62,807 | ₩62,807 | ₩60,301 | ₩60,663 | -3.41% | 1.5만 |
|---|
| 2026.05.13 | ₩60,288 | ₩60,328 | ₩59,926 | ₩60,207 | -0.13% | 1.4만 |
|---|
| 2026.05.12 | ₩59,885 | ₩60,448 | ₩59,711 | ₩60,220 | +0.56% | 2.5만 |
|---|
| 2026.05.11 | ₩61,279 | ₩61,279 | ₩60,770 | ₩60,864 | -0.68% | 1.3만 |
|---|
| 2026.05.08 | ₩60,931 | ₩61,346 | ₩60,825 | ₩61,236 | +0.50% | 4.3천 |
|---|
| 2026.05.07 | ₩61,212 | ₩61,226 | ₩60,710 | ₩60,710 | -0.82% | 1.6만 |
|---|
| 2026.05.06 | ₩60,850 | ₩60,901 | ₩60,459 | ₩60,810 | -0.07% | 1만 |
|---|
| 2026.05.05 | ₩60,180 | ₩60,462 | ₩59,698 | ₩60,333 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩60,046 | ₩60,328 | ₩59,416 | ₩59,469 | -0.96% | 3.6만 |
|---|
| 2026.05.01 | ₩60,033 | ₩60,314 | ₩59,751 | ₩60,230 | +0.33% | 1.2만 |
|---|
| 2026.04.30 | ₩58,813 | ₩59,872 | ₩58,813 | ₩59,859 | +1.78% | 2.1만 |
|---|
| 2026.04.29 | ₩59,376 | ₩59,376 | ₩58,492 | ₩58,612 | -1.29% | 1.8만 |
|---|
| 2026.04.28 | ₩59,403 | ₩59,483 | ₩59,210 | ₩59,375 | -0.05% | 2.8만 |
|---|
| 2026.04.27 | ₩59,564 | ₩59,709 | ₩59,376 | ₩59,510 | -0.09% | 2만 |
|---|
| 2026.04.24 | ₩59,189 | ₩59,684 | ₩59,189 | ₩59,542 | +0.60% | 1.6만 |
|---|
| 2026.04.23 | ₩59,336 | ₩59,631 | ₩58,445 | ₩59,229 | -0.18% | 2.6만 |
|---|
| 2026.04.22 | ₩59,939 | ₩59,939 | ₩59,229 | ₩59,403 | -0.89% | 1.2만 |
|---|
| 2026.04.21 | ₩59,979 | ₩60,663 | ₩59,370 | ₩59,497 | -0.80% | 6.9만 |
|---|
| 2026.04.20 | ₩59,122 | ₩59,845 | ₩59,122 | ₩59,816 | +1.17% | 1.2만 |
|---|
| 2026.04.17 | ₩58,753 | ₩59,745 | ₩58,736 | ₩59,349 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩57,661 | ₩58,090 | ₩56,529 | ₩58,063 | +0.70% | 1.6만 |
|---|
| 2026.04.15 | ₩57,607 | ₩58,894 | ₩51,872 | ₩57,768 | +0.28% | 2.3만 |
|---|
| 2026.04.14 | ₩57,514 | ₩57,768 | ₩57,085 | ₩57,715 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩56,241 | ₩57,339 | ₩56,187 | ₩57,339 | +1.95% | 11.1만 |
|---|
| 2026.04.10 | ₩56,803 | ₩56,803 | ₩56,247 | ₩56,401 | -0.71% | 1.6만 |
|---|
| 2026.04.09 | ₩56,334 | ₩56,803 | ₩55,999 | ₩56,629 | +0.52% | 1만 |
|---|
| 2026.04.08 | ₩56,549 | ₩56,549 | ₩55,973 | ₩56,254 | -0.52% | 1.6만 |
|---|
| 2026.04.07 | ₩54,391 | ₩54,954 | ₩54,371 | ₩54,954 | +1.03% | 2.7만 |
|---|
| 2026.04.06 | ₩54,298 | ₩54,820 | ₩54,237 | ₩54,673 | +0.69% | 1.4만 |
|---|
| 2026.04.02 | ₩53,145 | ₩54,472 | ₩53,145 | ₩54,405 | +2.37% | 5.1만 |
|---|
| 2026.04.01 | ₩53,963 | ₩54,485 | ₩53,936 | ₩53,936 | -0.05% | 6.8만 |
|---|
| 2026.03.31 | ₩53,212 | ₩53,762 | ₩52,736 | ₩53,561 | +0.65% | 1.8만 |
|---|
| 2026.03.30 | ₩53,346 | ₩53,346 | ₩52,207 | ₩52,448 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩53,346 | ₩53,346 | ₩52,738 | ₩52,837 | -0.95% | 1.7만 |
|---|
| 2026.03.26 | ₩53,628 | ₩54,485 | ₩53,628 | ₩53,762 | +0.25% | 4.5만 |
|---|
| 2026.03.25 | ₩54,365 | ₩54,391 | ₩53,882 | ₩54,391 | +0.05% | 9.5천 |
|---|
| 2026.03.24 | ₩52,810 | ₩54,083 | ₩52,810 | ₩53,802 | +1.88% | 2.9만 |
|---|
| 2026.03.23 | ₩52,877 | ₩53,782 | ₩52,877 | ₩53,321 | +0.84% | 1.7만 |
|---|
| 2026.03.20 | ₩52,797 | ₩53,239 | ₩51,638 | ₩51,872 | -1.75% | 7.3만 |
|---|
| 2026.03.19 | ₩52,033 | ₩53,386 | ₩52,033 | ₩53,212 | +2.27% | 7.4만 |
|---|
| 2026.03.18 | ₩53,065 | ₩53,226 | ₩52,690 | ₩52,716 | -0.66% | 1.9만 |
|---|
| 2026.03.17 | ₩53,346 | ₩53,695 | ₩53,319 | ₩53,520 | +0.33% | 1.8만 |
|---|
| 2026.03.16 | ₩53,212 | ₩53,401 | ₩53,011 | ₩53,145 | -0.13% | 1.1만 |
|---|
| 2026.03.13 | ₩53,145 | ₩53,333 | ₩52,448 | ₩52,623 | -0.98% | 9.5천 |
|---|
| 2026.03.12 | ₩52,944 | ₩53,252 | ₩52,636 | ₩52,864 | -0.15% | 2.5만 |
|---|
| 2026.03.11 | ₩53,494 | ₩53,814 | ₩53,279 | ₩53,695 | +0.38% | 3만 |
|---|
| 2026.03.10 | ₩53,855 | ₩54,700 | ₩53,762 | ₩53,788 | -0.12% | 2.1만 |
|---|
| 2026.03.09 | ₩53,105 | ₩54,177 | ₩52,261 | ₩54,177 | +2.02% | 1.9만 |
|---|
| 2026.03.06 | ₩54,217 | ₩54,217 | ₩53,668 | ₩53,862 | -0.65% | 7만 |
|---|
| 2026.03.05 | ₩55,557 | ₩55,711 | ₩54,726 | ₩55,343 | -0.39% | 4만 |
|---|
| 2026.03.04 | ₩55,999 | ₩56,321 | ₩55,490 | ₩56,174 | +0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩55,102 | ₩55,946 | ₩54,458 | ₩55,651 | +1.00% | 2만 |
|---|
| 2026.03.02 | ₩55,262 | ₩56,375 | ₩55,262 | ₩56,375 | +2.01% | 5.1만 |
|---|
| 2026.02.27 | ₩56,093 | ₩56,509 | ₩55,611 | ₩56,040 | -0.10% | 1.3만 |
|---|
| 2026.02.26 | ₩56,669 | ₩57,038 | ₩56,294 | ₩56,817 | +0.26% | 1.4만 |
|---|
| 2026.02.25 | ₩56,857 | ₩56,857 | ₩56,200 | ₩56,803 | -0.09% | 1.2만 |
|---|
| 2026.02.24 | ₩56,107 | ₩56,643 | ₩56,107 | ₩56,602 | +0.88% | 1만 |
|---|
| 2026.02.23 | ₩56,830 | ₩56,830 | ₩55,798 | ₩55,986 | -1.49% | 1.3만 |
|---|
| 2026.02.20 | ₩56,656 | ₩57,326 | ₩56,576 | ₩57,058 | +0.71% | 6.3만 |
|---|
| 2026.02.19 | ₩56,763 | ₩56,962 | ₩56,470 | ₩56,897 | +0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩56,937 | ₩57,607 | ₩56,844 | ₩57,045 | +0.19% | 3.8만 |
|---|
| 2026.02.17 | ₩56,924 | ₩57,138 | ₩56,247 | ₩56,991 | +0.12% | 3.1만 |
|---|
| 2026.02.13 | ₩56,468 | ₩57,393 | ₩56,267 | ₩56,964 | +0.88% | 1.5만 |
|---|
| 2026.02.12 | ₩57,688 | ₩57,808 | ₩55,959 | ₩56,375 | -2.28% | 3만 |
|---|
| 2026.02.11 | ₩57,674 | ₩57,822 | ₩56,964 | ₩57,286 | -0.67% | 1.2만 |
|---|
| 2026.02.10 | ₩57,272 | ₩57,676 | ₩57,165 | ₩57,406 | +0.23% | 2.6만 |
|---|
| 2026.02.09 | ₩57,192 | ₩57,460 | ₩56,777 | ₩57,313 | +0.21% | 5.6만 |
|---|
| 2026.02.06 | ₩56,214 | ₩57,313 | ₩56,214 | ₩57,313 | +1.95% | 3.3만 |
|---|
| 2026.02.05 | ₩55,879 | ₩56,294 | ₩55,356 | ₩55,557 | -0.58% | 2.3만 |
|---|
| 2026.02.04 | ₩56,348 | ₩56,783 | ₩55,989 | ₩56,381 | +0.06% | 4.6만 |
|---|
| 2026.02.03 | ₩55,973 | ₩56,482 | ₩55,236 | ₩56,013 | +0.07% | 10만 |
|---|
| 2026.02.02 | ₩55,048 | ₩56,160 | ₩55,048 | ₩55,865 | +1.48% | 9.2만 |
|---|
| 2026.01.30 | ₩55,048 | ₩55,504 | ₩54,726 | ₩55,504 | +0.83% | 3.3만 |
|---|
| 2026.01.29 | ₩55,356 | ₩56,133 | ₩54,820 | ₩55,417 | +0.11% | 6.8만 |
|---|
| 2026.01.28 | ₩55,691 | ₩55,798 | ₩55,061 | ₩55,128 | -1.01% | 6만 |
|---|
| 2026.01.27 | ₩55,624 | ₩55,678 | ₩55,249 | ₩55,544 | -0.14% | 5.5만 |
|---|
| 2026.01.26 | ₩55,812 | ₩55,986 | ₩55,370 | ₩55,557 | -0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩56,736 | ₩56,736 | ₩55,664 | ₩55,772 | -1.70% | 3만 |
|---|
| 2026.01.22 | ₩56,877 | ₩57,259 | ₩56,777 | ₩56,830 | -0.08% | 4만 |
|---|
| 2026.01.21 | ₩55,423 | ₩56,442 | ₩55,209 | ₩56,442 | +1.84% | 4.7만 |
|---|
| 2026.01.20 | ₩54,914 | ₩55,437 | ₩54,834 | ₩55,021 | +0.20% | 8.3만 |
|---|
| 2026.01.16 | ₩56,107 | ₩56,107 | ₩55,879 | ₩55,999 | -0.19% | 3.4만 |
|---|
| 2026.01.15 | ₩55,504 | ₩56,281 | ₩55,504 | ₩56,013 | +0.92% | 5만 |
|---|
| 2026.01.14 | ₩54,847 | ₩55,383 | ₩54,822 | ₩55,289 | +0.81% | 2.4만 |
|---|
| 2026.01.13 | ₩55,182 | ₩55,195 | ₩54,847 | ₩54,994 | -0.34% | 2.4만 |
|---|
| 2026.01.12 | ₩54,579 | ₩55,027 | ₩54,512 | ₩54,780 | +0.37% | 3.8만 |
|---|
| 2026.01.09 | ₩54,552 | ₩54,820 | ₩54,083 | ₩54,820 | +0.49% | 6만 |
|---|
| 2026.01.08 | ₩53,212 | ₩54,532 | ₩53,212 | ₩54,311 | +2.06% | 9.8만 |
|---|
| 2026.01.07 | ₩53,936 | ₩53,940 | ₩53,239 | ₩53,386 | -1.02% | 9만 |
|---|
| 2026.01.06 | ₩52,944 | ₩53,976 | ₩52,891 | ₩53,976 | +1.95% | 7.8만 |
|---|
| 2026.01.05 | ₩52,328 | ₩53,279 | ₩52,288 | ₩52,931 | +1.15% | 2.1만 |
|---|
| 2026.01.02 | ₩52,087 | ₩52,301 | ₩51,631 | ₩52,180 | +0.18% | 4.6만 |
|---|
| 2025.12.31 | ₩52,167 | ₩52,167 | ₩51,698 | ₩51,698 | -0.90% | 2.2만 |
|---|
| 2025.12.30 | ₩52,435 | ₩52,435 | ₩52,164 | ₩52,314 | -0.23% | 17.4만 |
|---|
| 2025.12.29 | ₩52,448 | ₩52,542 | ₩52,301 | ₩52,341 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩52,716 | ₩52,891 | ₩52,462 | ₩52,891 | +0.33% | 1만 |
|---|
| 2025.12.24 | ₩52,542 | ₩52,824 | ₩52,542 | ₩52,824 | +0.54% | 7.6천 |
|---|
| 2025.12.23 | ₩52,690 | ₩52,690 | ₩52,506 | ₩52,636 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩52,757 | ₩53,176 | ₩52,743 | ₩52,743 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩52,716 | ₩52,757 | ₩52,422 | ₩52,716 | 0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩52,998 | ₩53,086 | ₩52,649 | ₩52,734 | -0.50% | 1.6만 |
|---|
| 2025.12.17 | ₩52,743 | ₩53,250 | ₩52,359 | ₩52,515 | -0.43% | 1.1만 |
|---|
| 2025.12.16 | ₩52,864 | ₩53,078 | ₩52,582 | ₩52,850 | -0.03% | 1.7만 |
|---|
| 2025.12.15 | ₩53,574 | ₩53,574 | ₩52,891 | ₩53,105 | -0.88% | 8.6천 |
|---|
| 2025.12.12 | ₩53,855 | ₩53,855 | ₩53,011 | ₩53,239 | -1.14% | 2.7만 |
|---|
| 2025.12.11 | ₩53,440 | ₩53,829 | ₩53,413 | ₩53,681 | +0.45% | 1.7만 |
|---|
| 2025.12.10 | ₩52,140 | ₩53,449 | ₩52,140 | ₩53,212 | +2.06% | 3.8만 |
|---|
| 2025.12.09 | ₩52,160 | ₩52,435 | ₩52,060 | ₩52,207 | +0.09% | 1.8만 |
|---|
| 2025.12.08 | ₩52,247 | ₩52,341 | ₩51,859 | ₩51,966 | -0.54% | 1.8만 |
|---|
| 2025.12.05 | ₩52,154 | ₩52,422 | ₩52,020 | ₩52,020 | -0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩51,966 | ₩52,515 | ₩51,966 | ₩52,301 | +0.64% | 3만 |
|---|
| 2025.12.03 | ₩51,457 | ₩52,127 | ₩51,457 | ₩52,073 | +1.20% | 2.3만 |
|---|
| 2025.12.02 | ₩51,443 | ₩51,484 | ₩51,162 | ₩51,242 | -0.39% | 1.6만 |
|---|
| 2025.12.01 | ₩50,894 | ₩51,597 | ₩50,894 | ₩51,209 | +0.62% | 2.1만 |
|---|
| 2025.11.28 | ₩51,457 | ₩51,524 | ₩51,390 | ₩51,403 | -0.10% | 6.5천 |
|---|
| 2025.11.26 | ₩51,055 | ₩51,727 | ₩51,055 | ₩51,457 | +0.79% | 2.5만 |
|---|
| 2025.11.25 | ₩50,063 | ₩51,202 | ₩50,063 | ₩51,122 | +2.11% | 2만 |
|---|
| 2025.11.24 | ₩49,567 | ₩49,969 | ₩49,567 | ₩49,835 | +0.54% | 1.6만 |
|---|
| 2025.11.21 | ₩48,241 | ₩49,748 | ₩48,241 | ₩49,460 | +2.53% | 4.2만 |
|---|
| 2025.11.20 | ₩49,152 | ₩49,420 | ₩47,986 | ₩48,013 | -2.32% | 3만 |
|---|
| 2025.11.19 | ₩48,710 | ₩48,911 | ₩48,281 | ₩48,475 | -0.48% | 1.1만 |
|---|
| 2025.11.18 | ₩48,348 | ₩48,911 | ₩48,348 | ₩48,790 | +0.91% | 1.4만 |
|---|
| 2025.11.17 | ₩49,648 | ₩49,788 | ₩48,609 | ₩48,624 | -2.06% | 2.2만 |
|---|
| 2025.11.14 | ₩49,366 | ₩49,929 | ₩49,326 | ₩49,929 | +1.14% | 3만 |
|---|
| 2025.11.13 | ₩50,586 | ₩50,787 | ₩49,742 | ₩49,862 | -1.43% | 1.2만 |
|---|
| 2025.11.12 | ₩51,001 | ₩51,363 | ₩50,773 | ₩50,773 | -0.45% | 2.1만 |
|---|
| 2025.11.11 | ₩50,733 | ₩51,001 | ₩50,733 | ₩50,894 | +0.32% | 5.5천 |
|---|
| 2025.11.10 | ₩50,934 | ₩50,974 | ₩50,546 | ₩50,693 | -0.47% | 3.9만 |
|---|
| 2025.11.07 | ₩49,809 | ₩50,438 | ₩49,748 | ₩50,425 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩50,800 | ₩50,800 | ₩50,044 | ₩50,050 | -1.48% | 1.1만 |
|---|
| 2025.11.05 | ₩50,278 | ₩51,082 | ₩50,278 | ₩50,961 | +1.36% | 1만 |
|---|
| 2025.11.04 | ₩50,237 | ₩50,613 | ₩50,182 | ₩50,237 | 0.00% | 3.1만 |
|---|
| 2025.11.03 | ₩50,974 | ₩50,974 | ₩50,345 | ₩50,921 | -0.11% | 1.6만 |
|---|
| 2025.10.31 | ₩50,653 | ₩51,028 | ₩50,639 | ₩51,001 | +0.69% | 2.6만 |
|---|
| 2025.10.30 | ₩50,974 | ₩51,430 | ₩50,720 | ₩50,720 | -0.50% | 1.9만 |
|---|
| 2025.10.29 | ₩52,046 | ₩52,288 | ₩51,028 | ₩51,216 | -1.60% | 3.7만 |
|---|
| 2025.10.28 | ₩52,301 | ₩52,301 | ₩51,953 | ₩51,953 | -0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩53,038 | ₩53,038 | ₩52,355 | ₩52,475 | -1.06% | 3.1만 |
|---|
| 2025.10.24 | ₩52,837 | ₩52,837 | ₩52,609 | ₩52,690 | -0.28% | 1.3만 |
|---|
| 2025.10.23 | ₩51,912 | ₩52,261 | ₩51,671 | ₩52,162 | +0.48% | 1.9만 |
|---|
| 2025.10.22 | ₩52,020 | ₩52,100 | ₩51,430 | ₩51,761 | -0.50% | 3.4만 |
|---|
| 2025.10.21 | ₩51,899 | ₩52,337 | ₩51,798 | ₩52,087 | +0.36% | 2.5만 |
|---|
| 2025.10.20 | ₩51,577 | ₩52,020 | ₩51,577 | ₩51,912 | +0.65% | 2만 |
|---|
| 2025.10.17 | ₩50,961 | ₩51,296 | ₩50,867 | ₩51,149 | +0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩51,993 | ₩51,993 | ₩51,015 | ₩51,229 | -1.47% | 1.3만 |
|---|
| 2025.10.15 | ₩52,234 | ₩52,495 | ₩51,752 | ₩52,221 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩50,023 | ₩51,859 | ₩50,023 | ₩51,738 | +3.43% | 1.9만 |
|---|
| 2025.10.13 | ₩50,559 | ₩50,747 | ₩50,385 | ₩50,733 | +0.34% | 1.9만 |
|---|
| 2025.10.10 | ₩51,564 | ₩51,564 | ₩49,795 | ₩49,835 | -3.35% | 1.5만 |
|---|