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 | ₩62,413 | ₩62,413 | ₩62,132 | ₩62,239 | -0.28% | 2.3만 |
| 2026.10.08 | ₩61,932 | ₩62,306 | ₩61,531 | ₩62,306 | +0.60% | 7만 |
| 2026.10.07 | ₩62,346 | ₩62,346 | ₩61,718 | ₩62,092 | -0.41% | 3.7만 |
| 2026.10.06 | ₩63,242 | ₩63,242 | ₩62,758 | ₩62,908 | -0.53% | 2.2만 |
| 2026.10.05 | ₩62,814 | ₩63,179 | ₩62,172 | ₩62,961 | +0.23% | 3.2만 |
| 2026.10.02 | ₩62,881 | ₩63,222 | ₩62,741 | ₩62,881 | 0.00% | 5.8만 |
| 2026.10.01 | ₩61,865 | ₩62,400 | ₩61,417 | ₩62,319 | +0.73% | 10만 |
| 2026.09.30 | ₩62,413 | ₩62,413 | ₩61,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,972 |
| -0.71% |
| 4만 |
| 2026.09.29 | ₩62,480 | ₩62,480 | ₩61,785 | ₩62,306 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩62,587 | ₩62,587 | ₩62,127 | ₩62,453 | -0.21% | 1.1만 |
|---|
| 2026.09.25 | ₩62,761 | ₩63,095 | ₩62,640 | ₩62,814 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩62,868 | ₩63,108 | ₩62,487 | ₩62,948 | +0.13% | 1.7만 |
|---|
| 2026.09.23 | ₩63,643 | ₩63,643 | ₩63,015 | ₩63,015 | -0.99% | 1만 |
|---|
| 2026.09.22 | ₩63,884 | ₩64,111 | ₩63,690 | ₩63,845 | -0.06% | 1.6만 |
|---|
| 2026.09.21 | ₩63,576 | ₩63,576 | ₩63,175 | ₩63,416 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩63,229 | ₩63,336 | ₩62,787 | ₩63,168 | -0.10% | 1.2만 |
|---|
| 2026.09.17 | ₩63,951 | ₩63,951 | ₩63,563 | ₩63,563 | -0.61% | 1.6만 |
|---|
| 2026.09.16 | ₩63,603 | ₩63,717 | ₩62,549 | ₩63,162 | -0.69% | 2.1만 |
|---|
| 2026.09.15 | ₩63,750 | ₩63,750 | ₩63,336 | ₩63,496 | -0.40% | 1.4만 |
|---|
| 2026.09.14 | ₩63,817 | ₩64,044 | ₩63,643 | ₩63,857 | +0.06% | 2.2만 |
|---|
| 2026.09.11 | ₩64,405 | ₩64,405 | ₩63,957 | ₩64,071 | -0.52% | 2.7만 |
|---|
| 2026.09.10 | ₩63,804 | ₩64,218 | ₩63,616 | ₩63,777 | -0.04% | 9.4만 |
|---|
| 2026.09.09 | ₩64,860 | ₩65,141 | ₩64,131 | ₩64,191 | -1.03% | 2만 |
|---|
| 2026.09.08 | ₩65,595 | ₩65,595 | ₩65,060 | ₩65,087 | -0.77% | 4.1만 |
|---|
| 2026.09.04 | ₩65,060 | ₩65,649 | ₩65,060 | ₩65,595 | +0.82% | 1.5만 |
|---|
| 2026.09.03 | ₩65,448 | ₩65,448 | ₩64,953 | ₩65,181 | -0.41% | 1.4만 |
|---|
| 2026.09.02 | ₩64,539 | ₩65,261 | ₩64,499 | ₩65,034 | +0.77% | 2.9만 |
|---|
| 2026.09.01 | ₩64,900 | ₩65,087 | ₩64,205 | ₩64,272 | -0.97% | 2.6만 |
|---|
| 2026.08.31 | ₩65,555 | ₩65,555 | ₩64,927 | ₩65,127 | -0.65% | 7.3만 |
|---|
| 2026.08.28 | ₩66,050 | ₩66,054 | ₩65,542 | ₩65,649 | -0.61% | 1.8만 |
|---|
| 2026.08.27 | ₩65,956 | ₩66,139 | ₩65,716 | ₩65,983 | +0.04% | 12.2만 |
|---|
| 2026.08.26 | ₩65,863 | ₩66,130 | ₩65,849 | ₩65,916 | +0.08% | 3만 |
|---|
| 2026.08.25 | ₩66,117 | ₩66,237 | ₩65,729 | ₩65,822 | -0.44% | 4.6만 |
|---|
| 2026.08.24 | ₩66,290 | ₩66,476 | ₩65,742 | ₩65,756 | -0.81% | 1.4만 |
|---|
| 2026.08.21 | ₩66,357 | ₩66,705 | ₩65,970 | ₩66,277 | -0.12% | 2.5만 |
|---|
| 2026.08.20 | ₩66,143 | ₩66,170 | ₩65,836 | ₩66,036 | -0.16% | 2.7만 |
|---|
| 2026.08.19 | ₩67,039 | ₩67,266 | ₩66,371 | ₩66,371 | -1.00% | 2.8만 |
|---|
| 2026.08.18 | ₩67,186 | ₩67,186 | ₩66,411 | ₩66,411 | -1.15% | 2.4만 |
|---|
| 2026.08.17 | ₩67,442 | ₩67,507 | ₩67,186 | ₩67,373 | -0.10% | 3.2만 |
|---|
| 2026.08.14 | ₩67,648 | ₩67,809 | ₩67,547 | ₩67,761 | +0.17% | 4.2만 |
|---|
| 2026.08.13 | ₩67,547 | ₩67,845 | ₩67,400 | ₩67,641 | +0.14% | 3.1만 |
|---|
| 2026.08.12 | ₩67,454 | ₩67,454 | ₩66,758 | ₩67,240 | -0.32% | 3.6만 |
|---|
| 2026.08.11 | ₩66,919 | ₩67,454 | ₩66,919 | ₩67,053 | +0.20% | 2.8만 |
|---|
| 2026.08.10 | ₩67,133 | ₩67,133 | ₩66,665 | ₩66,745 | -0.58% | 2.6만 |
|---|
| 2026.08.07 | ₩66,946 | ₩68,958 | ₩66,946 | ₩67,280 | +0.50% | 2.4만 |
|---|
| 2026.08.06 | ₩67,414 | ₩68,015 | ₩66,732 | ₩66,758 | -0.97% | 2.7만 |
|---|
| 2026.08.05 | ₩67,882 | ₩67,882 | ₩67,079 | ₩67,079 | -1.18% | 4.1만 |
|---|
| 2026.08.04 | ₩66,986 | ₩67,922 | ₩66,852 | ₩67,734 | +1.12% | 3.9만 |
|---|
| 2026.08.03 | ₩65,756 | ₩66,625 | ₩65,756 | ₩66,611 | +1.30% | 3.5만 |
|---|
| 2026.07.31 | ₩64,846 | ₩65,530 | ₩64,699 | ₩65,368 | +0.80% | 1.7만 |
|---|
| 2026.07.30 | ₩65,822 | ₩65,822 | ₩64,846 | ₩65,548 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩66,023 | ₩66,518 | ₩65,221 | ₩65,221 | -1.22% | 2.7만 |
|---|
| 2026.07.28 | ₩65,943 | ₩66,288 | ₩65,689 | ₩66,177 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩66,063 | ₩66,063 | ₩65,555 | ₩65,796 | -0.40% | 3.4만 |
|---|
| 2026.07.24 | ₩65,649 | ₩66,036 | ₩65,395 | ₩65,475 | -0.26% | 2.9만 |
|---|
| 2026.07.23 | ₩65,568 | ₩65,892 | ₩65,141 | ₩65,488 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩66,331 | ₩66,482 | ₩65,876 | ₩65,983 | -0.52% | 3.4만 |
|---|
| 2026.07.21 | ₩65,903 | ₩66,444 | ₩65,903 | ₩66,357 | +0.69% | 3.3만 |
|---|
| 2026.07.20 | ₩66,331 | ₩66,357 | ₩65,568 | ₩65,716 | -0.93% | 15.3만 |
|---|
| 2026.07.17 | ₩66,130 | ₩66,638 | ₩65,876 | ₩66,237 | +0.16% | 2.6만 |
|---|
| 2026.07.16 | ₩65,996 | ₩66,905 | ₩65,996 | ₩66,745 | +1.13% | 3.9만 |
|---|
| 2026.07.15 | ₩65,876 | ₩66,371 | ₩65,689 | ₩65,916 | +0.06% | 14.8만 |
|---|
| 2026.07.14 | ₩65,943 | ₩65,943 | ₩65,515 | ₩65,649 | -0.45% | 1.3만 |
|---|
| 2026.07.13 | ₩65,515 | ₩65,889 | ₩65,428 | ₩65,542 | +0.04% | 1.8만 |
|---|
| 2026.07.10 | ₩65,716 | ₩65,876 | ₩65,421 | ₩65,769 | +0.08% | 6.2만 |
|---|
| 2026.07.09 | ₩65,274 | ₩65,836 | ₩64,927 | ₩65,716 | +0.68% | 2.8만 |
|---|
| 2026.07.08 | ₩65,181 | ₩65,181 | ₩64,479 | ₩64,967 | -0.33% | 5.3만 |
|---|
| 2026.07.07 | ₩66,397 | ₩66,397 | ₩65,515 | ₩65,515 | -1.33% | 2.4만 |
|---|
| 2026.07.06 | ₩66,170 | ₩66,979 | ₩66,150 | ₩66,277 | +0.16% | 3.3만 |
|---|
| 2026.07.02 | ₩66,879 | ₩66,986 | ₩65,649 | ₩65,756 | -1.68% | 6.6만 |
|---|
| 2026.07.01 | ₩66,531 | ₩67,494 | ₩66,384 | ₩66,464 | -0.10% | 20만 |
|---|
| 2026.06.30 | ₩66,130 | ₩66,971 | ₩66,130 | ₩66,848 | +1.09% | 1.6만 |
|---|
| 2026.06.29 | ₩66,117 | ₩66,344 | ₩65,388 | ₩66,317 | +0.30% | 2만 |
|---|
| 2026.06.26 | ₩64,887 | ₩66,143 | ₩64,887 | ₩66,103 | +1.88% | 4.4만 |
|---|
| 2026.06.25 | ₩65,421 | ₩65,919 | ₩65,084 | ₩65,502 | +0.12% | 3.2만 |
|---|
| 2026.06.24 | ₩64,392 | ₩65,248 | ₩64,392 | ₩64,940 | +0.85% | 1.5만 |
|---|
| 2026.06.23 | ₩64,178 | ₩64,673 | ₩64,178 | ₩64,378 | +0.31% | 2.7만 |
|---|
| 2026.06.22 | ₩64,846 | ₩66,316 | ₩64,686 | ₩64,686 | -0.25% | 2.4만 |
|---|
| 2026.06.18 | ₩64,071 | ₩64,650 | ₩64,004 | ₩64,630 | +0.87% | 1.5만 |
|---|
| 2026.06.17 | ₩64,285 | ₩64,900 | ₩63,295 | ₩63,443 | -1.31% | 1.4만 |
|---|
| 2026.06.16 | ₩64,887 | ₩65,221 | ₩64,205 | ₩64,205 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩65,675 | ₩66,438 | ₩64,780 | ₩64,793 | -1.34% | 1.3만 |
|---|
| 2026.06.12 | ₩64,432 | ₩65,154 | ₩64,432 | ₩64,646 | +0.33% | 1.1만 |
|---|
| 2026.06.11 | ₩62,921 | ₩64,793 | ₩62,761 | ₩64,793 | +2.97% | 1.1만 |
|---|
| 2026.06.10 | ₩62,680 | ₩63,523 | ₩62,330 | ₩63,282 | +0.96% | 2.2만 |
|---|
| 2026.06.09 | ₩62,814 | ₩63,727 | ₩61,357 | ₩62,747 | -0.11% | 3만 |
|---|
| 2026.06.08 | ₩62,587 | ₩63,015 | ₩62,199 | ₩62,694 | +0.17% | 2.1만 |
|---|
| 2026.06.05 | ₩63,189 | ₩63,376 | ₩61,892 | ₩62,159 | -1.63% | 2.2만 |
|---|
| 2026.06.04 | ₩62,627 | ₩63,817 | ₩62,627 | ₩63,697 | +1.71% | 3.5만 |
|---|
| 2026.06.03 | ₩63,215 | ₩63,215 | ₩62,480 | ₩62,520 | -1.10% | 23.4만 |
|---|
| 2026.06.02 | ₩62,801 | ₩63,628 | ₩62,801 | ₩63,550 | +1.19% | 1.7만 |
|---|
| 2026.06.01 | ₩62,787 | ₩62,908 | ₩62,219 | ₩62,908 | +0.19% | 4.1만 |
|---|
| 2026.05.29 | ₩63,255 | ₩63,402 | ₩62,640 | ₩62,921 | -0.53% | 1.5만 |
|---|
| 2026.05.28 | ₩62,975 | ₩63,703 | ₩62,590 | ₩63,306 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩63,374 | ₩63,374 | ₩62,854 | ₩63,148 | -0.36% | 1.2만 |
|---|
| 2026.05.26 | ₩62,012 | ₩62,854 | ₩62,012 | ₩62,854 | +1.36% | 15.7만 |
|---|
| 2026.05.22 | ₩61,156 | ₩61,718 | ₩61,156 | ₩61,678 | +0.85% | 15.7만 |
|---|
| 2026.05.21 | ₩59,953 | ₩60,930 | ₩59,940 | ₩60,916 | +1.61% | 1.7만 |
|---|
| 2026.05.20 | ₩59,431 | ₩60,474 | ₩59,382 | ₩60,474 | +1.75% | 2.4만 |
|---|
| 2026.05.19 | ₩59,365 | ₩59,552 | ₩59,004 | ₩59,191 | -0.29% | 1.8만 |
|---|
| 2026.05.18 | ₩59,672 | ₩60,017 | ₩59,498 | ₩59,726 | +0.09% | 1.5만 |
|---|
| 2026.05.15 | ₩59,645 | ₩59,966 | ₩59,391 | ₩59,423 | -0.37% | 9천 |
|---|
| 2026.05.14 | ₩62,667 | ₩62,667 | ₩60,167 | ₩60,528 | -3.41% | 1.5만 |
|---|
| 2026.05.13 | ₩60,153 | ₩60,194 | ₩59,792 | ₩60,073 | -0.13% | 1.4만 |
|---|
| 2026.05.12 | ₩59,752 | ₩60,314 | ₩59,579 | ₩60,087 | +0.56% | 2.5만 |
|---|
| 2026.05.11 | ₩61,143 | ₩61,143 | ₩60,635 | ₩60,728 | -0.68% | 1.3만 |
|---|
| 2026.05.08 | ₩60,795 | ₩61,210 | ₩60,690 | ₩61,100 | +0.50% | 4.3천 |
|---|
| 2026.05.07 | ₩61,076 | ₩61,089 | ₩60,575 | ₩60,575 | -0.82% | 1.6만 |
|---|
| 2026.05.06 | ₩60,715 | ₩60,766 | ₩60,325 | ₩60,675 | -0.07% | 1만 |
|---|
| 2026.05.05 | ₩60,046 | ₩60,327 | ₩59,565 | ₩60,199 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩59,913 | ₩60,194 | ₩59,284 | ₩59,337 | -0.96% | 3.6만 |
|---|
| 2026.05.01 | ₩59,899 | ₩60,180 | ₩59,619 | ₩60,096 | +0.33% | 1.2만 |
|---|
| 2026.04.30 | ₩58,683 | ₩59,739 | ₩58,683 | ₩59,726 | +1.78% | 2.1만 |
|---|
| 2026.04.29 | ₩59,244 | ₩59,244 | ₩58,362 | ₩58,482 | -1.29% | 1.8만 |
|---|
| 2026.04.28 | ₩59,271 | ₩59,351 | ₩59,078 | ₩59,243 | -0.05% | 2.8만 |
|---|
| 2026.04.27 | ₩59,431 | ₩59,576 | ₩59,244 | ₩59,378 | -0.09% | 2만 |
|---|
| 2026.04.24 | ₩59,057 | ₩59,552 | ₩59,057 | ₩59,410 | +0.60% | 1.6만 |
|---|
| 2026.04.23 | ₩59,204 | ₩59,498 | ₩58,315 | ₩59,097 | -0.18% | 2.6만 |
|---|
| 2026.04.22 | ₩59,806 | ₩59,806 | ₩59,097 | ₩59,271 | -0.89% | 1.2만 |
|---|
| 2026.04.21 | ₩59,846 | ₩60,528 | ₩59,238 | ₩59,365 | -0.80% | 6.9만 |
|---|
| 2026.04.20 | ₩58,990 | ₩59,712 | ₩58,990 | ₩59,683 | +1.17% | 1.2만 |
|---|
| 2026.04.17 | ₩58,623 | ₩59,612 | ₩58,605 | ₩59,218 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩57,533 | ₩57,961 | ₩56,403 | ₩57,934 | +0.70% | 1.6만 |
|---|
| 2026.04.15 | ₩57,479 | ₩58,763 | ₩51,757 | ₩57,640 | +0.28% | 2.3만 |
|---|
| 2026.04.14 | ₩57,386 | ₩57,640 | ₩56,958 | ₩57,586 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩56,116 | ₩57,212 | ₩56,062 | ₩57,212 | +1.95% | 11.1만 |
|---|
| 2026.04.10 | ₩56,677 | ₩56,677 | ₩56,122 | ₩56,276 | -0.71% | 1.6만 |
|---|
| 2026.04.09 | ₩56,209 | ₩56,677 | ₩55,875 | ₩56,503 | +0.52% | 1만 |
|---|
| 2026.04.08 | ₩56,423 | ₩56,423 | ₩55,848 | ₩56,129 | -0.52% | 1.6만 |
|---|
| 2026.04.07 | ₩54,270 | ₩54,832 | ₩54,250 | ₩54,832 | +1.03% | 2.7만 |
|---|
| 2026.04.06 | ₩54,177 | ₩54,698 | ₩54,117 | ₩54,551 | +0.69% | 1.4만 |
|---|
| 2026.04.02 | ₩53,027 | ₩54,351 | ₩53,027 | ₩54,284 | +2.37% | 5.1만 |
|---|
| 2026.04.01 | ₩53,843 | ₩54,364 | ₩53,816 | ₩53,816 | -0.05% | 6.8만 |
|---|
| 2026.03.31 | ₩53,094 | ₩53,642 | ₩52,619 | ₩53,441 | +0.65% | 1.8만 |
|---|
| 2026.03.30 | ₩53,228 | ₩53,228 | ₩52,091 | ₩52,332 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩53,228 | ₩53,228 | ₩52,621 | ₩52,719 | -0.95% | 1.7만 |
|---|
| 2026.03.26 | ₩53,508 | ₩54,364 | ₩53,508 | ₩53,642 | +0.25% | 4.5만 |
|---|
| 2026.03.25 | ₩54,244 | ₩54,270 | ₩53,762 | ₩54,270 | +0.05% | 9.5천 |
|---|
| 2026.03.24 | ₩52,693 | ₩53,963 | ₩52,693 | ₩53,682 | +1.88% | 2.9만 |
|---|
| 2026.03.23 | ₩52,760 | ₩53,662 | ₩52,760 | ₩53,202 | +0.84% | 1.7만 |
|---|
| 2026.03.20 | ₩52,679 | ₩53,121 | ₩51,523 | ₩51,757 | -1.75% | 7.3만 |
|---|
| 2026.03.19 | ₩51,917 | ₩53,268 | ₩51,917 | ₩53,094 | +2.27% | 7.4만 |
|---|
| 2026.03.18 | ₩52,947 | ₩53,107 | ₩52,572 | ₩52,599 | -0.66% | 1.9만 |
|---|
| 2026.03.17 | ₩53,228 | ₩53,575 | ₩53,201 | ₩53,401 | +0.33% | 1.8만 |
|---|
| 2026.03.16 | ₩53,094 | ₩53,282 | ₩52,893 | ₩53,027 | -0.13% | 1.1만 |
|---|
| 2026.03.13 | ₩53,027 | ₩53,214 | ₩52,332 | ₩52,506 | -0.98% | 9.5천 |
|---|
| 2026.03.12 | ₩52,826 | ₩53,134 | ₩52,519 | ₩52,746 | -0.15% | 2.5만 |
|---|
| 2026.03.11 | ₩53,375 | ₩53,694 | ₩53,161 | ₩53,575 | +0.38% | 3만 |
|---|
| 2026.03.10 | ₩53,736 | ₩54,578 | ₩53,642 | ₩53,669 | -0.12% | 2.1만 |
|---|
| 2026.03.09 | ₩52,987 | ₩54,057 | ₩52,145 | ₩54,057 | +2.02% | 1.9만 |
|---|
| 2026.03.06 | ₩54,097 | ₩54,097 | ₩53,548 | ₩53,742 | -0.65% | 7만 |
|---|
| 2026.03.05 | ₩55,434 | ₩55,587 | ₩54,605 | ₩55,220 | -0.39% | 4만 |
|---|
| 2026.03.04 | ₩55,875 | ₩56,196 | ₩55,367 | ₩56,049 | +0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩54,979 | ₩55,821 | ₩54,337 | ₩55,527 | +1.00% | 2만 |
|---|
| 2026.03.02 | ₩55,140 | ₩56,249 | ₩55,140 | ₩56,249 | +2.01% | 5.1만 |
|---|
| 2026.02.27 | ₩55,968 | ₩56,383 | ₩55,487 | ₩55,915 | -0.10% | 1.3만 |
|---|
| 2026.02.26 | ₩56,543 | ₩56,911 | ₩56,169 | ₩56,690 | +0.26% | 1.4만 |
|---|
| 2026.02.25 | ₩56,731 | ₩56,731 | ₩56,075 | ₩56,677 | -0.09% | 1.2만 |
|---|
| 2026.02.24 | ₩55,982 | ₩56,517 | ₩55,982 | ₩56,477 | +0.88% | 1만 |
|---|
| 2026.02.23 | ₩56,704 | ₩56,704 | ₩55,674 | ₩55,862 | -1.49% | 1.3만 |
|---|
| 2026.02.20 | ₩56,530 | ₩57,199 | ₩56,450 | ₩56,931 | +0.71% | 6.3만 |
|---|
| 2026.02.19 | ₩56,637 | ₩56,835 | ₩56,344 | ₩56,771 | +0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩56,811 | ₩57,479 | ₩56,717 | ₩56,918 | +0.19% | 3.8만 |
|---|
| 2026.02.17 | ₩56,797 | ₩57,011 | ₩56,122 | ₩56,864 | +0.12% | 3.1만 |
|---|
| 2026.02.13 | ₩56,343 | ₩57,265 | ₩56,142 | ₩56,838 | +0.88% | 1.5만 |
|---|
| 2026.02.12 | ₩57,560 | ₩57,680 | ₩55,835 | ₩56,249 | -2.28% | 3만 |
|---|
| 2026.02.11 | ₩57,546 | ₩57,693 | ₩56,838 | ₩57,158 | -0.67% | 1.2만 |
|---|
| 2026.02.10 | ₩57,145 | ₩57,548 | ₩57,038 | ₩57,279 | +0.23% | 2.6만 |
|---|
| 2026.02.09 | ₩57,065 | ₩57,332 | ₩56,650 | ₩57,185 | +0.21% | 5.6만 |
|---|
| 2026.02.06 | ₩56,089 | ₩57,185 | ₩56,089 | ₩57,185 | +1.95% | 3.3만 |
|---|
| 2026.02.05 | ₩55,755 | ₩56,169 | ₩55,233 | ₩55,434 | -0.58% | 2.3만 |
|---|
| 2026.02.04 | ₩56,223 | ₩56,657 | ₩55,864 | ₩56,256 | +0.06% | 4.6만 |
|---|
| 2026.02.03 | ₩55,848 | ₩56,356 | ₩55,113 | ₩55,888 | +0.07% | 10만 |
|---|
| 2026.02.02 | ₩54,926 | ₩56,035 | ₩54,926 | ₩55,741 | +1.48% | 9.2만 |
|---|
| 2026.01.30 | ₩54,926 | ₩55,380 | ₩54,605 | ₩55,380 | +0.83% | 3.3만 |
|---|
| 2026.01.29 | ₩55,233 | ₩56,009 | ₩54,698 | ₩55,293 | +0.11% | 6.8만 |
|---|
| 2026.01.28 | ₩55,567 | ₩55,674 | ₩54,939 | ₩55,006 | -1.01% | 6만 |
|---|
| 2026.01.27 | ₩55,501 | ₩55,554 | ₩55,126 | ₩55,420 | -0.14% | 5.5만 |
|---|
| 2026.01.26 | ₩55,688 | ₩55,862 | ₩55,246 | ₩55,434 | -0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩56,610 | ₩56,610 | ₩55,541 | ₩55,648 | -1.70% | 3만 |
|---|
| 2026.01.22 | ₩56,751 | ₩57,132 | ₩56,650 | ₩56,704 | -0.08% | 4만 |
|---|
| 2026.01.21 | ₩55,300 | ₩56,316 | ₩55,086 | ₩56,316 | +1.84% | 4.7만 |
|---|
| 2026.01.20 | ₩54,792 | ₩55,313 | ₩54,712 | ₩54,899 | +0.20% | 8.3만 |
|---|
| 2026.01.16 | ₩55,982 | ₩55,982 | ₩55,755 | ₩55,875 | -0.19% | 3.4만 |
|---|
| 2026.01.15 | ₩55,380 | ₩56,156 | ₩55,380 | ₩55,888 | +0.92% | 5만 |
|---|
| 2026.01.14 | ₩54,725 | ₩55,260 | ₩54,700 | ₩55,166 | +0.81% | 2.4만 |
|---|
| 2026.01.13 | ₩55,059 | ₩55,073 | ₩54,725 | ₩54,872 | -0.34% | 2.4만 |
|---|
| 2026.01.12 | ₩54,458 | ₩54,904 | ₩54,391 | ₩54,658 | +0.37% | 3.8만 |
|---|
| 2026.01.09 | ₩54,431 | ₩54,698 | ₩53,963 | ₩54,698 | +0.49% | 6만 |
|---|
| 2026.01.08 | ₩53,094 | ₩54,411 | ₩53,094 | ₩54,190 | +2.06% | 9.8만 |
|---|
| 2026.01.07 | ₩53,816 | ₩53,820 | ₩53,121 | ₩53,268 | -1.02% | 9만 |
|---|
| 2026.01.06 | ₩52,826 | ₩53,856 | ₩52,773 | ₩53,856 | +1.95% | 7.8만 |
|---|
| 2026.01.05 | ₩52,211 | ₩53,161 | ₩52,171 | ₩52,813 | +1.15% | 2.1만 |
|---|
| 2026.01.02 | ₩51,971 | ₩52,185 | ₩51,516 | ₩52,064 | +0.18% | 4.6만 |
|---|
| 2025.12.31 | ₩52,051 | ₩52,051 | ₩51,583 | ₩51,583 | -0.90% | 2.2만 |
|---|
| 2025.12.30 | ₩52,318 | ₩52,318 | ₩52,048 | ₩52,198 | -0.23% | 17.4만 |
|---|
| 2025.12.29 | ₩52,332 | ₩52,425 | ₩52,185 | ₩52,225 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩52,599 | ₩52,773 | ₩52,345 | ₩52,773 | +0.33% | 1만 |
|---|
| 2025.12.24 | ₩52,425 | ₩52,706 | ₩52,425 | ₩52,706 | +0.54% | 7.6천 |
|---|
| 2025.12.23 | ₩52,572 | ₩52,572 | ₩52,389 | ₩52,519 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩52,639 | ₩53,058 | ₩52,626 | ₩52,626 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩52,599 | ₩52,639 | ₩52,305 | ₩52,599 | 0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩52,880 | ₩52,968 | ₩52,532 | ₩52,617 | -0.50% | 1.6만 |
|---|
| 2025.12.17 | ₩52,626 | ₩53,131 | ₩52,242 | ₩52,399 | -0.43% | 1.1만 |
|---|
| 2025.12.16 | ₩52,746 | ₩52,960 | ₩52,465 | ₩52,733 | -0.03% | 1.7만 |
|---|
| 2025.12.15 | ₩53,455 | ₩53,455 | ₩52,773 | ₩52,987 | -0.88% | 8.6천 |
|---|
| 2025.12.12 | ₩53,736 | ₩53,736 | ₩52,893 | ₩53,121 | -1.14% | 2.7만 |
|---|
| 2025.12.11 | ₩53,321 | ₩53,709 | ₩53,294 | ₩53,562 | +0.45% | 1.7만 |
|---|
| 2025.12.10 | ₩52,024 | ₩53,331 | ₩52,024 | ₩53,094 | +2.06% | 3.8만 |
|---|
| 2025.12.09 | ₩52,044 | ₩52,318 | ₩51,944 | ₩52,091 | +0.09% | 1.8만 |
|---|
| 2025.12.08 | ₩52,131 | ₩52,225 | ₩51,743 | ₩51,850 | -0.54% | 1.8만 |
|---|
| 2025.12.05 | ₩52,038 | ₩52,305 | ₩51,904 | ₩51,904 | -0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩51,850 | ₩52,399 | ₩51,850 | ₩52,185 | +0.64% | 3만 |
|---|
| 2025.12.03 | ₩51,342 | ₩52,011 | ₩51,342 | ₩51,957 | +1.20% | 2.3만 |
|---|
| 2025.12.02 | ₩51,329 | ₩51,369 | ₩51,048 | ₩51,128 | -0.39% | 1.6만 |
|---|
| 2025.12.01 | ₩50,781 | ₩51,483 | ₩50,781 | ₩51,095 | +0.62% | 2.1만 |
|---|
| 2025.11.28 | ₩51,342 | ₩51,409 | ₩51,275 | ₩51,289 | -0.10% | 6.5천 |
|---|
| 2025.11.26 | ₩50,941 | ₩51,612 | ₩50,941 | ₩51,342 | +0.79% | 2.5만 |
|---|
| 2025.11.25 | ₩49,952 | ₩51,088 | ₩49,952 | ₩51,008 | +2.11% | 2만 |
|---|
| 2025.11.24 | ₩49,457 | ₩49,858 | ₩49,457 | ₩49,725 | +0.54% | 1.6만 |
|---|
| 2025.11.21 | ₩48,133 | ₩49,638 | ₩48,133 | ₩49,350 | +2.53% | 4.2만 |
|---|
| 2025.11.20 | ₩49,043 | ₩49,310 | ₩47,879 | ₩47,906 | -2.32% | 3만 |
|---|
| 2025.11.19 | ₩48,601 | ₩48,802 | ₩48,174 | ₩48,367 | -0.48% | 1.1만 |
|---|
| 2025.11.18 | ₩48,240 | ₩48,802 | ₩48,240 | ₩48,682 | +0.91% | 1.4만 |
|---|
| 2025.11.17 | ₩49,537 | ₩49,678 | ₩48,501 | ₩48,516 | -2.06% | 2.2만 |
|---|
| 2025.11.14 | ₩49,257 | ₩49,818 | ₩49,216 | ₩49,818 | +1.14% | 3만 |
|---|
| 2025.11.13 | ₩50,473 | ₩50,674 | ₩49,631 | ₩49,751 | -1.43% | 1.2만 |
|---|
| 2025.11.12 | ₩50,888 | ₩51,249 | ₩50,660 | ₩50,660 | -0.45% | 2.1만 |
|---|
| 2025.11.11 | ₩50,620 | ₩50,888 | ₩50,620 | ₩50,781 | +0.32% | 5.5천 |
|---|
| 2025.11.10 | ₩50,821 | ₩50,861 | ₩50,433 | ₩50,580 | -0.47% | 3.9만 |
|---|
| 2025.11.07 | ₩49,698 | ₩50,326 | ₩49,638 | ₩50,313 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩50,687 | ₩50,687 | ₩49,933 | ₩49,938 | -1.48% | 1.1만 |
|---|
| 2025.11.05 | ₩50,166 | ₩50,968 | ₩50,166 | ₩50,848 | +1.36% | 1만 |
|---|
| 2025.11.04 | ₩50,126 | ₩50,500 | ₩50,071 | ₩50,126 | 0.00% | 3.1만 |
|---|
| 2025.11.03 | ₩50,861 | ₩50,861 | ₩50,233 | ₩50,808 | -0.11% | 1.6만 |
|---|
| 2025.10.31 | ₩50,540 | ₩50,914 | ₩50,527 | ₩50,888 | +0.69% | 2.6만 |
|---|
| 2025.10.30 | ₩50,861 | ₩51,316 | ₩50,607 | ₩50,607 | -0.50% | 1.9만 |
|---|
| 2025.10.29 | ₩51,931 | ₩52,171 | ₩50,914 | ₩51,102 | -1.60% | 3.7만 |
|---|
| 2025.10.28 | ₩52,185 | ₩52,185 | ₩51,837 | ₩51,837 | -0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩52,920 | ₩52,920 | ₩52,238 | ₩52,358 | -1.06% | 3.1만 |
|---|
| 2025.10.24 | ₩52,719 | ₩52,719 | ₩52,492 | ₩52,572 | -0.28% | 1.3만 |
|---|
| 2025.10.23 | ₩51,797 | ₩52,145 | ₩51,556 | ₩52,046 | +0.48% | 1.9만 |
|---|
| 2025.10.22 | ₩51,904 | ₩51,984 | ₩51,316 | ₩51,646 | -0.50% | 3.4만 |
|---|
| 2025.10.21 | ₩51,784 | ₩52,221 | ₩51,683 | ₩51,971 | +0.36% | 2.5만 |
|---|
| 2025.10.20 | ₩51,463 | ₩51,904 | ₩51,463 | ₩51,797 | +0.65% | 2만 |
|---|
| 2025.10.17 | ₩50,848 | ₩51,182 | ₩50,754 | ₩51,035 | +0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩51,877 | ₩51,877 | ₩50,901 | ₩51,115 | -1.47% | 1.3만 |
|---|
| 2025.10.15 | ₩52,118 | ₩52,379 | ₩51,636 | ₩52,104 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩49,912 | ₩51,743 | ₩49,912 | ₩51,623 | +3.43% | 1.9만 |
|---|
| 2025.10.13 | ₩50,447 | ₩50,634 | ₩50,273 | ₩50,620 | +0.34% | 1.9만 |
|---|
| 2025.10.10 | ₩51,449 | ₩51,449 | ₩49,684 | ₩49,725 | -3.35% | 1.5만 |
|---|