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 | ₩62,615 | ₩62,615 | ₩62,333 | ₩62,440 | -0.28% | 2.3만 |
| 2026.10.08 | ₩62,132 | ₩62,507 | ₩61,729 | ₩62,507 | +0.60% | 7만 |
| 2026.10.07 | ₩62,548 | ₩62,548 | ₩61,917 | ₩62,293 | -0.41% | 3.7만 |
| 2026.10.06 | ₩63,446 | ₩63,446 | ₩62,961 | ₩63,111 | -0.53% | 2.2만 |
| 2026.10.05 | ₩63,017 | ₩63,383 | ₩62,373 | ₩63,165 | +0.23% | 3.2만 |
| 2026.10.02 | ₩63,084 | ₩63,426 | ₩62,943 | ₩63,084 | 0.00% | 5.8만 |
| 2026.10.01 | ₩62,065 | ₩62,601 | ₩61,615 | ₩62,521 | +0.73% | 10만 |
| 2026.09.30 | ₩62,615 | ₩62,615 | ₩62,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,172 |
| -0.71% |
| 4만 |
| 2026.09.29 | ₩62,682 | ₩62,682 | ₩61,984 | ₩62,507 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩62,789 | ₩62,789 | ₩62,328 | ₩62,655 | -0.21% | 1.1만 |
|---|
| 2026.09.25 | ₩62,963 | ₩63,299 | ₩62,843 | ₩63,017 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩63,071 | ₩63,312 | ₩62,688 | ₩63,151 | +0.13% | 1.7만 |
|---|
| 2026.09.23 | ₩63,849 | ₩63,849 | ₩63,218 | ₩63,218 | -0.99% | 1만 |
|---|
| 2026.09.22 | ₩64,090 | ₩64,318 | ₩63,896 | ₩64,051 | -0.06% | 1.6만 |
|---|
| 2026.09.21 | ₩63,782 | ₩63,782 | ₩63,379 | ₩63,621 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩63,433 | ₩63,540 | ₩62,990 | ₩63,373 | -0.10% | 1.2만 |
|---|
| 2026.09.17 | ₩64,157 | ₩64,157 | ₩63,768 | ₩63,768 | -0.61% | 1.6만 |
|---|
| 2026.09.16 | ₩63,808 | ₩63,923 | ₩62,752 | ₩63,366 | -0.69% | 2.1만 |
|---|
| 2026.09.15 | ₩63,956 | ₩63,956 | ₩63,540 | ₩63,701 | -0.40% | 1.4만 |
|---|
| 2026.09.14 | ₩64,023 | ₩64,251 | ₩63,849 | ₩64,063 | +0.06% | 2.2만 |
|---|
| 2026.09.11 | ₩64,613 | ₩64,613 | ₩64,164 | ₩64,278 | -0.52% | 2.7만 |
|---|
| 2026.09.10 | ₩64,010 | ₩64,426 | ₩63,822 | ₩63,983 | -0.04% | 9.4만 |
|---|
| 2026.09.09 | ₩65,069 | ₩65,351 | ₩64,338 | ₩64,399 | -1.03% | 2만 |
|---|
| 2026.09.08 | ₩65,807 | ₩65,807 | ₩65,271 | ₩65,297 | -0.77% | 4.1만 |
|---|
| 2026.09.04 | ₩65,271 | ₩65,861 | ₩65,271 | ₩65,807 | +0.82% | 1.5만 |
|---|
| 2026.09.03 | ₩65,660 | ₩65,660 | ₩65,163 | ₩65,391 | -0.41% | 1.4만 |
|---|
| 2026.09.02 | ₩64,747 | ₩65,472 | ₩64,707 | ₩65,244 | +0.77% | 2.9만 |
|---|
| 2026.09.01 | ₩65,110 | ₩65,297 | ₩64,412 | ₩64,479 | -0.97% | 2.6만 |
|---|
| 2026.08.31 | ₩65,767 | ₩65,767 | ₩65,136 | ₩65,338 | -0.65% | 7.3만 |
|---|
| 2026.08.28 | ₩66,263 | ₩66,267 | ₩65,753 | ₩65,861 | -0.61% | 1.8만 |
|---|
| 2026.08.27 | ₩66,169 | ₩66,353 | ₩65,928 | ₩66,196 | +0.04% | 12.2만 |
|---|
| 2026.08.26 | ₩66,075 | ₩66,344 | ₩66,062 | ₩66,129 | +0.08% | 3만 |
|---|
| 2026.08.25 | ₩66,330 | ₩66,451 | ₩65,941 | ₩66,035 | -0.44% | 4.6만 |
|---|
| 2026.08.24 | ₩66,505 | ₩66,691 | ₩65,955 | ₩65,968 | -0.81% | 1.4만 |
|---|
| 2026.08.21 | ₩66,572 | ₩66,920 | ₩66,183 | ₩66,491 | -0.12% | 2.5만 |
|---|
| 2026.08.20 | ₩66,357 | ₩66,384 | ₩66,049 | ₩66,250 | -0.16% | 2.7만 |
|---|
| 2026.08.19 | ₩67,256 | ₩67,484 | ₩66,585 | ₩66,585 | -1.00% | 2.8만 |
|---|
| 2026.08.18 | ₩67,403 | ₩67,403 | ₩66,625 | ₩66,625 | -1.15% | 2.4만 |
|---|
| 2026.08.17 | ₩67,660 | ₩67,725 | ₩67,403 | ₩67,591 | -0.10% | 3.2만 |
|---|
| 2026.08.14 | ₩67,866 | ₩68,028 | ₩67,766 | ₩67,980 | +0.17% | 4.2만 |
|---|
| 2026.08.13 | ₩67,766 | ₩68,065 | ₩67,618 | ₩67,859 | +0.14% | 3.1만 |
|---|
| 2026.08.12 | ₩67,672 | ₩67,672 | ₩66,974 | ₩67,457 | -0.32% | 3.6만 |
|---|
| 2026.08.11 | ₩67,135 | ₩67,672 | ₩67,135 | ₩67,269 | +0.20% | 2.8만 |
|---|
| 2026.08.10 | ₩67,350 | ₩67,350 | ₩66,880 | ₩66,961 | -0.58% | 2.6만 |
|---|
| 2026.08.07 | ₩67,162 | ₩69,181 | ₩67,162 | ₩67,497 | +0.50% | 2.4만 |
|---|
| 2026.08.06 | ₩67,631 | ₩68,235 | ₩66,947 | ₩66,974 | -0.97% | 2.7만 |
|---|
| 2026.08.05 | ₩68,101 | ₩68,101 | ₩67,296 | ₩67,296 | -1.18% | 4.1만 |
|---|
| 2026.08.04 | ₩67,202 | ₩68,141 | ₩67,068 | ₩67,953 | +1.12% | 3.9만 |
|---|
| 2026.08.03 | ₩65,968 | ₩66,840 | ₩65,968 | ₩66,827 | +1.30% | 3.5만 |
|---|
| 2026.07.31 | ₩65,056 | ₩65,741 | ₩64,908 | ₩65,579 | +0.80% | 1.7만 |
|---|
| 2026.07.30 | ₩66,035 | ₩66,035 | ₩65,056 | ₩65,760 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩66,236 | ₩66,733 | ₩65,432 | ₩65,432 | -1.22% | 2.7만 |
|---|
| 2026.07.28 | ₩66,156 | ₩66,502 | ₩65,901 | ₩66,391 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩66,277 | ₩66,277 | ₩65,767 | ₩66,008 | -0.40% | 3.4만 |
|---|
| 2026.07.24 | ₩65,861 | ₩66,250 | ₩65,606 | ₩65,686 | -0.26% | 2.9만 |
|---|
| 2026.07.23 | ₩65,780 | ₩66,105 | ₩65,351 | ₩65,700 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩66,545 | ₩66,696 | ₩66,089 | ₩66,196 | -0.52% | 3.4만 |
|---|
| 2026.07.21 | ₩66,116 | ₩66,659 | ₩66,116 | ₩66,572 | +0.69% | 3.3만 |
|---|
| 2026.07.20 | ₩66,545 | ₩66,572 | ₩65,780 | ₩65,928 | -0.93% | 15.3만 |
|---|
| 2026.07.17 | ₩66,344 | ₩66,853 | ₩66,089 | ₩66,451 | +0.16% | 2.6만 |
|---|
| 2026.07.16 | ₩66,210 | ₩67,122 | ₩66,210 | ₩66,961 | +1.13% | 3.9만 |
|---|
| 2026.07.15 | ₩66,089 | ₩66,585 | ₩65,901 | ₩66,129 | +0.06% | 14.8만 |
|---|
| 2026.07.14 | ₩66,156 | ₩66,156 | ₩65,727 | ₩65,861 | -0.45% | 1.3만 |
|---|
| 2026.07.13 | ₩65,727 | ₩66,102 | ₩65,639 | ₩65,753 | +0.04% | 1.8만 |
|---|
| 2026.07.10 | ₩65,928 | ₩66,089 | ₩65,633 | ₩65,981 | +0.08% | 6.2만 |
|---|
| 2026.07.09 | ₩65,485 | ₩66,049 | ₩65,136 | ₩65,928 | +0.68% | 2.8만 |
|---|
| 2026.07.08 | ₩65,391 | ₩65,391 | ₩64,687 | ₩65,177 | -0.33% | 5.3만 |
|---|
| 2026.07.07 | ₩66,612 | ₩66,612 | ₩65,727 | ₩65,727 | -1.33% | 2.4만 |
|---|
| 2026.07.06 | ₩66,384 | ₩67,195 | ₩66,364 | ₩66,491 | +0.16% | 3.3만 |
|---|
| 2026.07.02 | ₩67,095 | ₩67,202 | ₩65,861 | ₩65,968 | -1.68% | 6.6만 |
|---|
| 2026.07.01 | ₩66,746 | ₩67,712 | ₩66,599 | ₩66,679 | -0.10% | 20만 |
|---|
| 2026.06.30 | ₩66,344 | ₩67,187 | ₩66,344 | ₩67,064 | +1.09% | 1.6만 |
|---|
| 2026.06.29 | ₩66,330 | ₩66,558 | ₩65,599 | ₩66,531 | +0.30% | 2만 |
|---|
| 2026.06.26 | ₩65,096 | ₩66,357 | ₩65,096 | ₩66,317 | +1.88% | 4.4만 |
|---|
| 2026.06.25 | ₩65,633 | ₩66,132 | ₩65,295 | ₩65,713 | +0.12% | 3.2만 |
|---|
| 2026.06.24 | ₩64,600 | ₩65,458 | ₩64,600 | ₩65,150 | +0.85% | 1.5만 |
|---|
| 2026.06.23 | ₩64,385 | ₩64,882 | ₩64,385 | ₩64,586 | +0.31% | 2.7만 |
|---|
| 2026.06.22 | ₩65,056 | ₩66,530 | ₩64,895 | ₩64,895 | -0.25% | 2.4만 |
|---|
| 2026.06.18 | ₩64,278 | ₩64,859 | ₩64,211 | ₩64,839 | +0.87% | 1.5만 |
|---|
| 2026.06.17 | ₩64,493 | ₩65,110 | ₩63,500 | ₩63,648 | -1.31% | 1.4만 |
|---|
| 2026.06.16 | ₩65,096 | ₩65,432 | ₩64,412 | ₩64,412 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩65,888 | ₩66,652 | ₩64,989 | ₩65,002 | -1.34% | 1.3만 |
|---|
| 2026.06.12 | ₩64,640 | ₩65,364 | ₩64,640 | ₩64,855 | +0.33% | 1.1만 |
|---|
| 2026.06.11 | ₩63,124 | ₩65,002 | ₩62,963 | ₩65,002 | +2.97% | 1.1만 |
|---|
| 2026.06.10 | ₩62,883 | ₩63,728 | ₩62,532 | ₩63,487 | +0.96% | 2.2만 |
|---|
| 2026.06.09 | ₩63,017 | ₩63,933 | ₩61,555 | ₩62,950 | -0.11% | 3만 |
|---|
| 2026.06.08 | ₩62,789 | ₩63,218 | ₩62,400 | ₩62,896 | +0.17% | 2.1만 |
|---|
| 2026.06.05 | ₩63,393 | ₩63,580 | ₩62,092 | ₩62,360 | -1.63% | 2.2만 |
|---|
| 2026.06.04 | ₩62,829 | ₩64,023 | ₩62,829 | ₩63,902 | +1.71% | 3.5만 |
|---|
| 2026.06.03 | ₩63,419 | ₩63,419 | ₩62,682 | ₩62,722 | -1.10% | 23.4만 |
|---|
| 2026.06.02 | ₩63,004 | ₩63,834 | ₩63,004 | ₩63,755 | +1.19% | 1.7만 |
|---|
| 2026.06.01 | ₩62,990 | ₩63,111 | ₩62,420 | ₩63,111 | +0.19% | 4.1만 |
|---|
| 2026.05.29 | ₩63,460 | ₩63,607 | ₩62,843 | ₩63,124 | -0.53% | 1.5만 |
|---|
| 2026.05.28 | ₩63,178 | ₩63,909 | ₩62,792 | ₩63,511 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩63,579 | ₩63,579 | ₩63,057 | ₩63,352 | -0.36% | 1.2만 |
|---|
| 2026.05.26 | ₩62,212 | ₩63,057 | ₩62,212 | ₩63,057 | +1.36% | 15.7만 |
|---|
| 2026.05.22 | ₩61,354 | ₩61,917 | ₩61,354 | ₩61,877 | +0.85% | 15.7만 |
|---|
| 2026.05.21 | ₩60,147 | ₩61,127 | ₩60,133 | ₩61,112 | +1.61% | 1.7만 |
|---|
| 2026.05.20 | ₩59,623 | ₩60,670 | ₩59,574 | ₩60,670 | +1.75% | 2.4만 |
|---|
| 2026.05.19 | ₩59,556 | ₩59,744 | ₩59,194 | ₩59,382 | -0.29% | 1.8만 |
|---|
| 2026.05.18 | ₩59,865 | ₩60,211 | ₩59,691 | ₩59,919 | +0.09% | 1.5만 |
|---|
| 2026.05.15 | ₩59,838 | ₩60,160 | ₩59,583 | ₩59,615 | -0.37% | 9천 |
|---|
| 2026.05.14 | ₩62,870 | ₩62,870 | ₩60,361 | ₩60,723 | -3.41% | 1.5만 |
|---|
| 2026.05.13 | ₩60,348 | ₩60,388 | ₩59,986 | ₩60,267 | -0.13% | 1.4만 |
|---|
| 2026.05.12 | ₩59,945 | ₩60,509 | ₩59,771 | ₩60,281 | +0.56% | 2.5만 |
|---|
| 2026.05.11 | ₩61,340 | ₩61,340 | ₩60,831 | ₩60,925 | -0.68% | 1.3만 |
|---|
| 2026.05.08 | ₩60,992 | ₩61,407 | ₩60,886 | ₩61,297 | +0.50% | 4.3천 |
|---|
| 2026.05.07 | ₩61,273 | ₩61,287 | ₩60,770 | ₩60,770 | -0.82% | 1.6만 |
|---|
| 2026.05.06 | ₩60,911 | ₩60,962 | ₩60,519 | ₩60,871 | -0.07% | 1만 |
|---|
| 2026.05.05 | ₩60,240 | ₩60,522 | ₩59,758 | ₩60,393 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩60,106 | ₩60,388 | ₩59,476 | ₩59,528 | -0.96% | 3.6만 |
|---|
| 2026.05.01 | ₩60,093 | ₩60,375 | ₩59,811 | ₩60,290 | +0.33% | 1.2만 |
|---|
| 2026.04.30 | ₩58,872 | ₩59,932 | ₩58,872 | ₩59,919 | +1.78% | 2.1만 |
|---|
| 2026.04.29 | ₩59,436 | ₩59,436 | ₩58,550 | ₩58,671 | -1.29% | 1.8만 |
|---|
| 2026.04.28 | ₩59,462 | ₩59,543 | ₩59,269 | ₩59,434 | -0.05% | 2.8만 |
|---|
| 2026.04.27 | ₩59,623 | ₩59,768 | ₩59,436 | ₩59,570 | -0.09% | 2만 |
|---|
| 2026.04.24 | ₩59,248 | ₩59,744 | ₩59,248 | ₩59,602 | +0.60% | 1.6만 |
|---|
| 2026.04.23 | ₩59,395 | ₩59,691 | ₩58,503 | ₩59,288 | -0.18% | 2.6만 |
|---|
| 2026.04.22 | ₩59,999 | ₩59,999 | ₩59,288 | ₩59,462 | -0.89% | 1.2만 |
|---|
| 2026.04.21 | ₩60,039 | ₩60,723 | ₩59,429 | ₩59,556 | -0.80% | 6.9만 |
|---|
| 2026.04.20 | ₩59,181 | ₩59,905 | ₩59,181 | ₩59,876 | +1.17% | 1.2만 |
|---|
| 2026.04.17 | ₩58,812 | ₩59,805 | ₩58,794 | ₩59,409 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩57,719 | ₩58,148 | ₩56,585 | ₩58,121 | +0.70% | 1.6만 |
|---|
| 2026.04.15 | ₩57,665 | ₩58,953 | ₩51,924 | ₩57,826 | +0.28% | 2.3만 |
|---|
| 2026.04.14 | ₩57,571 | ₩57,826 | ₩57,142 | ₩57,772 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩56,297 | ₩57,397 | ₩56,243 | ₩57,397 | +1.95% | 11.1만 |
|---|
| 2026.04.10 | ₩56,860 | ₩56,860 | ₩56,304 | ₩56,458 | -0.71% | 1.6만 |
|---|
| 2026.04.09 | ₩56,391 | ₩56,860 | ₩56,055 | ₩56,686 | +0.52% | 1만 |
|---|
| 2026.04.08 | ₩56,605 | ₩56,605 | ₩56,029 | ₩56,310 | -0.52% | 1.6만 |
|---|
| 2026.04.07 | ₩54,446 | ₩55,009 | ₩54,426 | ₩55,009 | +1.03% | 2.7만 |
|---|
| 2026.04.06 | ₩54,352 | ₩54,875 | ₩54,292 | ₩54,727 | +0.69% | 1.4만 |
|---|
| 2026.04.02 | ₩53,198 | ₩54,526 | ₩53,198 | ₩54,459 | +2.37% | 5.1만 |
|---|
| 2026.04.01 | ₩54,017 | ₩54,540 | ₩53,990 | ₩53,990 | -0.05% | 6.8만 |
|---|
| 2026.03.31 | ₩53,265 | ₩53,815 | ₩52,789 | ₩53,614 | +0.65% | 1.8만 |
|---|
| 2026.03.30 | ₩53,400 | ₩53,400 | ₩52,259 | ₩52,501 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩53,400 | ₩53,400 | ₩52,791 | ₩52,890 | -0.95% | 1.7만 |
|---|
| 2026.03.26 | ₩53,681 | ₩54,540 | ₩53,681 | ₩53,815 | +0.25% | 4.5만 |
|---|
| 2026.03.25 | ₩54,419 | ₩54,446 | ₩53,936 | ₩54,446 | +0.05% | 9.5천 |
|---|
| 2026.03.24 | ₩52,863 | ₩54,137 | ₩52,863 | ₩53,856 | +1.88% | 2.9만 |
|---|
| 2026.03.23 | ₩52,930 | ₩53,835 | ₩52,930 | ₩53,374 | +0.84% | 1.7만 |
|---|
| 2026.03.20 | ₩52,850 | ₩53,292 | ₩51,689 | ₩51,924 | -1.75% | 7.3만 |
|---|
| 2026.03.19 | ₩52,085 | ₩53,440 | ₩52,085 | ₩53,265 | +2.27% | 7.4만 |
|---|
| 2026.03.18 | ₩53,118 | ₩53,279 | ₩52,742 | ₩52,769 | -0.66% | 1.9만 |
|---|
| 2026.03.17 | ₩53,400 | ₩53,748 | ₩53,373 | ₩53,574 | +0.33% | 1.8만 |
|---|
| 2026.03.16 | ₩53,265 | ₩53,455 | ₩53,064 | ₩53,198 | -0.13% | 1.1만 |
|---|
| 2026.03.13 | ₩53,198 | ₩53,386 | ₩52,501 | ₩52,675 | -0.98% | 9.5천 |
|---|
| 2026.03.12 | ₩52,997 | ₩53,306 | ₩52,689 | ₩52,917 | -0.15% | 2.5만 |
|---|
| 2026.03.11 | ₩53,547 | ₩53,868 | ₩53,332 | ₩53,748 | +0.38% | 3만 |
|---|
| 2026.03.10 | ₩53,909 | ₩54,754 | ₩53,815 | ₩53,842 | -0.12% | 2.1만 |
|---|
| 2026.03.09 | ₩53,158 | ₩54,231 | ₩52,313 | ₩54,231 | +2.02% | 1.9만 |
|---|
| 2026.03.06 | ₩54,271 | ₩54,271 | ₩53,721 | ₩53,916 | -0.65% | 7만 |
|---|
| 2026.03.05 | ₩55,613 | ₩55,767 | ₩54,781 | ₩55,398 | -0.39% | 4만 |
|---|
| 2026.03.04 | ₩56,055 | ₩56,377 | ₩55,546 | ₩56,230 | +0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩55,157 | ₩56,002 | ₩54,513 | ₩55,707 | +1.00% | 2만 |
|---|
| 2026.03.02 | ₩55,318 | ₩56,431 | ₩55,318 | ₩56,431 | +2.01% | 5.1만 |
|---|
| 2026.02.27 | ₩56,149 | ₩56,565 | ₩55,666 | ₩56,096 | -0.10% | 1.3만 |
|---|
| 2026.02.26 | ₩56,726 | ₩57,095 | ₩56,351 | ₩56,874 | +0.26% | 1.4만 |
|---|
| 2026.02.25 | ₩56,914 | ₩56,914 | ₩56,257 | ₩56,860 | -0.09% | 1.2만 |
|---|
| 2026.02.24 | ₩56,163 | ₩56,699 | ₩56,163 | ₩56,659 | +0.88% | 1만 |
|---|
| 2026.02.23 | ₩56,887 | ₩56,887 | ₩55,854 | ₩56,042 | -1.49% | 1.3만 |
|---|
| 2026.02.20 | ₩56,713 | ₩57,383 | ₩56,632 | ₩57,115 | +0.71% | 6.3만 |
|---|
| 2026.02.19 | ₩56,820 | ₩57,019 | ₩56,526 | ₩56,954 | +0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩56,994 | ₩57,665 | ₩56,900 | ₩57,102 | +0.19% | 3.8만 |
|---|
| 2026.02.17 | ₩56,981 | ₩57,196 | ₩56,304 | ₩57,048 | +0.12% | 3.1만 |
|---|
| 2026.02.13 | ₩56,525 | ₩57,450 | ₩56,324 | ₩57,021 | +0.88% | 1.5만 |
|---|
| 2026.02.12 | ₩57,746 | ₩57,866 | ₩56,015 | ₩56,431 | -2.28% | 3만 |
|---|
| 2026.02.11 | ₩57,732 | ₩57,880 | ₩57,021 | ₩57,343 | -0.67% | 1.2만 |
|---|
| 2026.02.10 | ₩57,330 | ₩57,733 | ₩57,222 | ₩57,464 | +0.23% | 2.6만 |
|---|
| 2026.02.09 | ₩57,249 | ₩57,518 | ₩56,833 | ₩57,370 | +0.21% | 5.6만 |
|---|
| 2026.02.06 | ₩56,270 | ₩57,370 | ₩56,270 | ₩57,370 | +1.95% | 3.3만 |
|---|
| 2026.02.05 | ₩55,935 | ₩56,351 | ₩55,412 | ₩55,613 | -0.58% | 2.3만 |
|---|
| 2026.02.04 | ₩56,404 | ₩56,840 | ₩56,045 | ₩56,438 | +0.06% | 4.6만 |
|---|
| 2026.02.03 | ₩56,029 | ₩56,538 | ₩55,291 | ₩56,069 | +0.07% | 10만 |
|---|
| 2026.02.02 | ₩55,103 | ₩56,216 | ₩55,103 | ₩55,921 | +1.48% | 9.2만 |
|---|
| 2026.01.30 | ₩55,103 | ₩55,559 | ₩54,781 | ₩55,559 | +0.83% | 3.3만 |
|---|
| 2026.01.29 | ₩55,412 | ₩56,190 | ₩54,875 | ₩55,472 | +0.11% | 6.8만 |
|---|
| 2026.01.28 | ₩55,747 | ₩55,854 | ₩55,116 | ₩55,184 | -1.01% | 6만 |
|---|
| 2026.01.27 | ₩55,680 | ₩55,734 | ₩55,304 | ₩55,599 | -0.14% | 5.5만 |
|---|
| 2026.01.26 | ₩55,868 | ₩56,042 | ₩55,425 | ₩55,613 | -0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩56,793 | ₩56,793 | ₩55,720 | ₩55,827 | -1.70% | 3만 |
|---|
| 2026.01.22 | ₩56,934 | ₩57,316 | ₩56,833 | ₩56,887 | -0.08% | 4만 |
|---|
| 2026.01.21 | ₩55,479 | ₩56,498 | ₩55,264 | ₩56,498 | +1.84% | 4.7만 |
|---|
| 2026.01.20 | ₩54,969 | ₩55,492 | ₩54,888 | ₩55,076 | +0.20% | 8.3만 |
|---|
| 2026.01.16 | ₩56,163 | ₩56,163 | ₩55,935 | ₩56,055 | -0.19% | 3.4만 |
|---|
| 2026.01.15 | ₩55,559 | ₩56,337 | ₩55,559 | ₩56,069 | +0.92% | 5만 |
|---|
| 2026.01.14 | ₩54,902 | ₩55,438 | ₩54,876 | ₩55,345 | +0.81% | 2.4만 |
|---|
| 2026.01.13 | ₩55,237 | ₩55,251 | ₩54,902 | ₩55,049 | -0.34% | 2.4만 |
|---|
| 2026.01.12 | ₩54,634 | ₩55,082 | ₩54,567 | ₩54,835 | +0.37% | 3.8만 |
|---|
| 2026.01.09 | ₩54,607 | ₩54,875 | ₩54,137 | ₩54,875 | +0.49% | 6만 |
|---|
| 2026.01.08 | ₩53,265 | ₩54,587 | ₩53,265 | ₩54,365 | +2.06% | 9.8만 |
|---|
| 2026.01.07 | ₩53,990 | ₩53,994 | ₩53,292 | ₩53,440 | -1.02% | 9만 |
|---|
| 2026.01.06 | ₩52,997 | ₩54,030 | ₩52,943 | ₩54,030 | +1.95% | 7.8만 |
|---|
| 2026.01.05 | ₩52,380 | ₩53,332 | ₩52,340 | ₩52,984 | +1.15% | 2.1만 |
|---|
| 2026.01.02 | ₩52,139 | ₩52,353 | ₩51,683 | ₩52,233 | +0.18% | 4.6만 |
|---|
| 2025.12.31 | ₩52,219 | ₩52,219 | ₩51,750 | ₩51,750 | -0.90% | 2.2만 |
|---|
| 2025.12.30 | ₩52,487 | ₩52,487 | ₩52,216 | ₩52,367 | -0.23% | 17.4만 |
|---|
| 2025.12.29 | ₩52,501 | ₩52,595 | ₩52,353 | ₩52,394 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩52,769 | ₩52,943 | ₩52,514 | ₩52,943 | +0.33% | 1만 |
|---|
| 2025.12.24 | ₩52,595 | ₩52,876 | ₩52,595 | ₩52,876 | +0.54% | 7.6천 |
|---|
| 2025.12.23 | ₩52,742 | ₩52,742 | ₩52,559 | ₩52,689 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩52,809 | ₩53,229 | ₩52,796 | ₩52,796 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩52,769 | ₩52,809 | ₩52,474 | ₩52,769 | 0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩53,051 | ₩53,139 | ₩52,702 | ₩52,787 | -0.50% | 1.6만 |
|---|
| 2025.12.17 | ₩52,796 | ₩53,303 | ₩52,411 | ₩52,568 | -0.43% | 1.1만 |
|---|
| 2025.12.16 | ₩52,917 | ₩53,131 | ₩52,635 | ₩52,903 | -0.03% | 1.7만 |
|---|
| 2025.12.15 | ₩53,628 | ₩53,628 | ₩52,943 | ₩53,158 | -0.88% | 8.6천 |
|---|
| 2025.12.12 | ₩53,909 | ₩53,909 | ₩53,064 | ₩53,292 | -1.14% | 2.7만 |
|---|
| 2025.12.11 | ₩53,493 | ₩53,882 | ₩53,467 | ₩53,735 | +0.45% | 1.7만 |
|---|
| 2025.12.10 | ₩52,192 | ₩53,503 | ₩52,192 | ₩53,265 | +2.06% | 3.8만 |
|---|
| 2025.12.09 | ₩52,212 | ₩52,487 | ₩52,112 | ₩52,259 | +0.09% | 1.8만 |
|---|
| 2025.12.08 | ₩52,300 | ₩52,394 | ₩51,911 | ₩52,018 | -0.54% | 1.8만 |
|---|
| 2025.12.05 | ₩52,206 | ₩52,474 | ₩52,072 | ₩52,072 | -0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩52,018 | ₩52,568 | ₩52,018 | ₩52,353 | +0.64% | 3만 |
|---|
| 2025.12.03 | ₩51,508 | ₩52,179 | ₩51,508 | ₩52,125 | +1.20% | 2.3만 |
|---|
| 2025.12.02 | ₩51,495 | ₩51,535 | ₩51,213 | ₩51,294 | -0.39% | 1.6만 |
|---|
| 2025.12.01 | ₩50,945 | ₩51,649 | ₩50,945 | ₩51,260 | +0.62% | 2.1만 |
|---|
| 2025.11.28 | ₩51,508 | ₩51,575 | ₩51,441 | ₩51,455 | -0.10% | 6.5천 |
|---|
| 2025.11.26 | ₩51,106 | ₩51,779 | ₩51,106 | ₩51,508 | +0.79% | 2.5만 |
|---|
| 2025.11.25 | ₩50,113 | ₩51,253 | ₩50,113 | ₩51,173 | +2.11% | 2만 |
|---|
| 2025.11.24 | ₩49,617 | ₩50,019 | ₩49,617 | ₩49,885 | +0.54% | 1.6만 |
|---|
| 2025.11.21 | ₩48,289 | ₩49,798 | ₩48,289 | ₩49,510 | +2.53% | 4.2만 |
|---|
| 2025.11.20 | ₩49,201 | ₩49,469 | ₩48,034 | ₩48,061 | -2.32% | 3만 |
|---|
| 2025.11.19 | ₩48,758 | ₩48,960 | ₩48,329 | ₩48,524 | -0.48% | 1.1만 |
|---|
| 2025.11.18 | ₩48,396 | ₩48,960 | ₩48,396 | ₩48,839 | +0.91% | 1.4만 |
|---|
| 2025.11.17 | ₩49,697 | ₩49,838 | ₩48,658 | ₩48,673 | -2.06% | 2.2만 |
|---|
| 2025.11.14 | ₩49,416 | ₩49,979 | ₩49,375 | ₩49,979 | +1.14% | 3만 |
|---|
| 2025.11.13 | ₩50,636 | ₩50,838 | ₩49,791 | ₩49,912 | -1.43% | 1.2만 |
|---|
| 2025.11.12 | ₩51,052 | ₩51,414 | ₩50,824 | ₩50,824 | -0.45% | 2.1만 |
|---|
| 2025.11.11 | ₩50,784 | ₩51,052 | ₩50,784 | ₩50,945 | +0.32% | 5.5천 |
|---|
| 2025.11.10 | ₩50,985 | ₩51,025 | ₩50,596 | ₩50,744 | -0.47% | 3.9만 |
|---|
| 2025.11.07 | ₩49,858 | ₩50,489 | ₩49,798 | ₩50,475 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩50,851 | ₩50,851 | ₩50,094 | ₩50,100 | -1.48% | 1.1만 |
|---|
| 2025.11.05 | ₩50,328 | ₩51,133 | ₩50,328 | ₩51,012 | +1.36% | 1만 |
|---|
| 2025.11.04 | ₩50,288 | ₩50,663 | ₩50,233 | ₩50,288 | 0.00% | 3.1만 |
|---|
| 2025.11.03 | ₩51,025 | ₩51,025 | ₩50,395 | ₩50,972 | -0.11% | 1.6만 |
|---|
| 2025.10.31 | ₩50,703 | ₩51,079 | ₩50,690 | ₩51,052 | +0.69% | 2.6만 |
|---|
| 2025.10.30 | ₩51,025 | ₩51,481 | ₩50,770 | ₩50,770 | -0.50% | 1.9만 |
|---|
| 2025.10.29 | ₩52,098 | ₩52,340 | ₩51,079 | ₩51,267 | -1.60% | 3.7만 |
|---|
| 2025.10.28 | ₩52,353 | ₩52,353 | ₩52,005 | ₩52,005 | -0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩53,091 | ₩53,091 | ₩52,407 | ₩52,528 | -1.06% | 3.1만 |
|---|
| 2025.10.24 | ₩52,890 | ₩52,890 | ₩52,662 | ₩52,742 | -0.28% | 1.3만 |
|---|
| 2025.10.23 | ₩51,964 | ₩52,313 | ₩51,723 | ₩52,214 | +0.48% | 1.9만 |
|---|
| 2025.10.22 | ₩52,072 | ₩52,152 | ₩51,481 | ₩51,813 | -0.50% | 3.4만 |
|---|
| 2025.10.21 | ₩51,951 | ₩52,389 | ₩51,850 | ₩52,139 | +0.36% | 2.5만 |
|---|
| 2025.10.20 | ₩51,629 | ₩52,072 | ₩51,629 | ₩51,964 | +0.65% | 2만 |
|---|
| 2025.10.17 | ₩51,012 | ₩51,347 | ₩50,918 | ₩51,200 | +0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩52,045 | ₩52,045 | ₩51,066 | ₩51,280 | -1.47% | 1.3만 |
|---|
| 2025.10.15 | ₩52,286 | ₩52,548 | ₩51,803 | ₩52,273 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩50,073 | ₩51,911 | ₩50,073 | ₩51,790 | +3.43% | 1.9만 |
|---|
| 2025.10.13 | ₩50,610 | ₩50,797 | ₩50,435 | ₩50,784 | +0.34% | 1.9만 |
|---|
| 2025.10.10 | ₩51,616 | ₩51,616 | ₩49,845 | ₩49,885 | -3.35% | 1.5만 |
|---|