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 | ₩62,604 | ₩62,604 | ₩62,323 | ₩62,430 | -0.28% | 2.3만 |
| 2026.10.08 | ₩62,122 | ₩62,497 | ₩61,719 | ₩62,497 | +0.60% | 7만 |
| 2026.10.07 | ₩62,537 | ₩62,537 | ₩61,907 | ₩62,283 | -0.41% | 3.7만 |
| 2026.10.06 | ₩63,436 | ₩63,436 | ₩62,950 | ₩63,101 | -0.53% | 2.2만 |
| 2026.10.05 | ₩63,007 | ₩63,373 | ₩62,363 | ₩63,154 | +0.23% | 3.2만 |
| 2026.10.02 | ₩63,074 | ₩63,416 | ₩62,933 | ₩63,074 | 0.00% | 5.8만 |
| 2026.10.01 | ₩62,055 | ₩62,591 | ₩61,605 | ₩62,511 | +0.73% | 10만 |
| 2026.09.30 | ₩62,604 | ₩62,604 | ₩62,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,162 |
| -0.71% |
| 4만 |
| 2026.09.29 | ₩62,671 | ₩62,671 | ₩61,974 | ₩62,497 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩62,779 | ₩62,779 | ₩62,317 | ₩62,645 | -0.21% | 1.1만 |
|---|
| 2026.09.25 | ₩62,953 | ₩63,288 | ₩62,832 | ₩63,007 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩63,060 | ₩63,302 | ₩62,678 | ₩63,141 | +0.13% | 1.7만 |
|---|
| 2026.09.23 | ₩63,838 | ₩63,838 | ₩63,208 | ₩63,208 | -0.99% | 1만 |
|---|
| 2026.09.22 | ₩64,080 | ₩64,308 | ₩63,885 | ₩64,041 | -0.06% | 1.6만 |
|---|
| 2026.09.21 | ₩63,771 | ₩63,771 | ₩63,369 | ₩63,610 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩63,423 | ₩63,530 | ₩62,980 | ₩63,362 | -0.10% | 1.2만 |
|---|
| 2026.09.17 | ₩64,147 | ₩64,147 | ₩63,758 | ₩63,758 | -0.61% | 1.6만 |
|---|
| 2026.09.16 | ₩63,798 | ₩63,912 | ₩62,741 | ₩63,355 | -0.69% | 2.1만 |
|---|
| 2026.09.15 | ₩63,946 | ₩63,946 | ₩63,530 | ₩63,691 | -0.40% | 1.4만 |
|---|
| 2026.09.14 | ₩64,013 | ₩64,241 | ₩63,838 | ₩64,053 | +0.06% | 2.2만 |
|---|
| 2026.09.11 | ₩64,603 | ₩64,603 | ₩64,153 | ₩64,267 | -0.52% | 2.7만 |
|---|
| 2026.09.10 | ₩63,999 | ₩64,415 | ₩63,811 | ₩63,972 | -0.04% | 9.4만 |
|---|
| 2026.09.09 | ₩65,059 | ₩65,340 | ₩64,328 | ₩64,388 | -1.03% | 2만 |
|---|
| 2026.09.08 | ₩65,796 | ₩65,796 | ₩65,260 | ₩65,287 | -0.77% | 4.1만 |
|---|
| 2026.09.04 | ₩65,260 | ₩65,850 | ₩65,260 | ₩65,796 | +0.82% | 1.5만 |
|---|
| 2026.09.03 | ₩65,649 | ₩65,649 | ₩65,153 | ₩65,381 | -0.41% | 1.4만 |
|---|
| 2026.09.02 | ₩64,737 | ₩65,461 | ₩64,697 | ₩65,233 | +0.77% | 2.9만 |
|---|
| 2026.09.01 | ₩65,099 | ₩65,287 | ₩64,402 | ₩64,469 | -0.97% | 2.6만 |
|---|
| 2026.08.31 | ₩65,756 | ₩65,756 | ₩65,126 | ₩65,327 | -0.65% | 7.3만 |
|---|
| 2026.08.28 | ₩66,252 | ₩66,256 | ₩65,743 | ₩65,850 | -0.61% | 1.8만 |
|---|
| 2026.08.27 | ₩66,158 | ₩66,342 | ₩65,917 | ₩66,185 | +0.04% | 12.2만 |
|---|
| 2026.08.26 | ₩66,065 | ₩66,333 | ₩66,051 | ₩66,118 | +0.08% | 3만 |
|---|
| 2026.08.25 | ₩66,319 | ₩66,440 | ₩65,930 | ₩66,024 | -0.44% | 4.6만 |
|---|
| 2026.08.24 | ₩66,494 | ₩66,680 | ₩65,944 | ₩65,957 | -0.81% | 1.4만 |
|---|
| 2026.08.21 | ₩66,561 | ₩66,909 | ₩66,172 | ₩66,480 | -0.12% | 2.5만 |
|---|
| 2026.08.20 | ₩66,346 | ₩66,373 | ₩66,038 | ₩66,239 | -0.16% | 2.7만 |
|---|
| 2026.08.19 | ₩67,245 | ₩67,473 | ₩66,574 | ₩66,574 | -1.00% | 2.8만 |
|---|
| 2026.08.18 | ₩67,392 | ₩67,392 | ₩66,614 | ₩66,614 | -1.15% | 2.4만 |
|---|
| 2026.08.17 | ₩67,648 | ₩67,714 | ₩67,392 | ₩67,580 | -0.10% | 3.2만 |
|---|
| 2026.08.14 | ₩67,855 | ₩68,017 | ₩67,754 | ₩67,969 | +0.17% | 4.2만 |
|---|
| 2026.08.13 | ₩67,754 | ₩68,053 | ₩67,607 | ₩67,848 | +0.14% | 3.1만 |
|---|
| 2026.08.12 | ₩67,661 | ₩67,661 | ₩66,963 | ₩67,446 | -0.32% | 3.6만 |
|---|
| 2026.08.11 | ₩67,124 | ₩67,661 | ₩67,124 | ₩67,258 | +0.20% | 2.8만 |
|---|
| 2026.08.10 | ₩67,339 | ₩67,339 | ₩66,869 | ₩66,950 | -0.58% | 2.6만 |
|---|
| 2026.08.07 | ₩67,151 | ₩69,169 | ₩67,151 | ₩67,486 | +0.50% | 2.4만 |
|---|
| 2026.08.06 | ₩67,620 | ₩68,224 | ₩66,936 | ₩66,963 | -0.97% | 2.7만 |
|---|
| 2026.08.05 | ₩68,090 | ₩68,090 | ₩67,285 | ₩67,285 | -1.18% | 4.1만 |
|---|
| 2026.08.04 | ₩67,191 | ₩68,130 | ₩67,057 | ₩67,942 | +1.12% | 3.9만 |
|---|
| 2026.08.03 | ₩65,957 | ₩66,829 | ₩65,957 | ₩66,816 | +1.30% | 3.5만 |
|---|
| 2026.07.31 | ₩65,045 | ₩65,731 | ₩64,898 | ₩65,568 | +0.80% | 1.7만 |
|---|
| 2026.07.30 | ₩66,024 | ₩66,024 | ₩65,045 | ₩65,749 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩66,225 | ₩66,722 | ₩65,421 | ₩65,421 | -1.22% | 2.7만 |
|---|
| 2026.07.28 | ₩66,145 | ₩66,491 | ₩65,890 | ₩66,380 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩66,266 | ₩66,266 | ₩65,756 | ₩65,997 | -0.40% | 3.4만 |
|---|
| 2026.07.24 | ₩65,850 | ₩66,239 | ₩65,595 | ₩65,676 | -0.26% | 2.9만 |
|---|
| 2026.07.23 | ₩65,770 | ₩66,094 | ₩65,340 | ₩65,689 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩66,534 | ₩66,686 | ₩66,078 | ₩66,185 | -0.52% | 3.4만 |
|---|
| 2026.07.21 | ₩66,105 | ₩66,648 | ₩66,105 | ₩66,561 | +0.69% | 3.3만 |
|---|
| 2026.07.20 | ₩66,534 | ₩66,561 | ₩65,770 | ₩65,917 | -0.93% | 15.3만 |
|---|
| 2026.07.17 | ₩66,333 | ₩66,842 | ₩66,078 | ₩66,440 | +0.16% | 2.6만 |
|---|
| 2026.07.16 | ₩66,199 | ₩67,111 | ₩66,199 | ₩66,950 | +1.13% | 3.9만 |
|---|
| 2026.07.15 | ₩66,078 | ₩66,574 | ₩65,890 | ₩66,118 | +0.06% | 14.8만 |
|---|
| 2026.07.14 | ₩66,145 | ₩66,145 | ₩65,716 | ₩65,850 | -0.45% | 1.3만 |
|---|
| 2026.07.13 | ₩65,716 | ₩66,091 | ₩65,629 | ₩65,743 | +0.04% | 1.8만 |
|---|
| 2026.07.10 | ₩65,917 | ₩66,078 | ₩65,622 | ₩65,971 | +0.08% | 6.2만 |
|---|
| 2026.07.09 | ₩65,474 | ₩66,038 | ₩65,126 | ₩65,917 | +0.68% | 2.8만 |
|---|
| 2026.07.08 | ₩65,381 | ₩65,381 | ₩64,676 | ₩65,166 | -0.33% | 5.3만 |
|---|
| 2026.07.07 | ₩66,601 | ₩66,601 | ₩65,716 | ₩65,716 | -1.33% | 2.4만 |
|---|
| 2026.07.06 | ₩66,373 | ₩67,184 | ₩66,353 | ₩66,480 | +0.16% | 3.3만 |
|---|
| 2026.07.02 | ₩67,084 | ₩67,191 | ₩65,850 | ₩65,957 | -1.68% | 6.6만 |
|---|
| 2026.07.01 | ₩66,735 | ₩67,701 | ₩66,588 | ₩66,668 | -0.10% | 20만 |
|---|
| 2026.06.30 | ₩66,333 | ₩67,176 | ₩66,333 | ₩67,053 | +1.09% | 1.6만 |
|---|
| 2026.06.29 | ₩66,319 | ₩66,547 | ₩65,588 | ₩66,521 | +0.30% | 2만 |
|---|
| 2026.06.26 | ₩65,086 | ₩66,346 | ₩65,086 | ₩66,306 | +1.88% | 4.4만 |
|---|
| 2026.06.25 | ₩65,622 | ₩66,121 | ₩65,284 | ₩65,702 | +0.12% | 3.2만 |
|---|
| 2026.06.24 | ₩64,589 | ₩65,448 | ₩64,589 | ₩65,139 | +0.85% | 1.5만 |
|---|
| 2026.06.23 | ₩64,375 | ₩64,871 | ₩64,375 | ₩64,576 | +0.31% | 2.7만 |
|---|
| 2026.06.22 | ₩65,045 | ₩66,519 | ₩64,884 | ₩64,884 | -0.25% | 2.4만 |
|---|
| 2026.06.18 | ₩64,267 | ₩64,848 | ₩64,200 | ₩64,828 | +0.87% | 1.5만 |
|---|
| 2026.06.17 | ₩64,482 | ₩65,099 | ₩63,490 | ₩63,637 | -1.31% | 1.4만 |
|---|
| 2026.06.16 | ₩65,086 | ₩65,421 | ₩64,402 | ₩64,402 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩65,877 | ₩66,641 | ₩64,978 | ₩64,992 | -1.34% | 1.3만 |
|---|
| 2026.06.12 | ₩64,630 | ₩65,354 | ₩64,630 | ₩64,844 | +0.33% | 1.1만 |
|---|
| 2026.06.11 | ₩63,114 | ₩64,992 | ₩62,953 | ₩64,992 | +2.97% | 1.1만 |
|---|
| 2026.06.10 | ₩62,873 | ₩63,718 | ₩62,521 | ₩63,476 | +0.96% | 2.2만 |
|---|
| 2026.06.09 | ₩63,007 | ₩63,923 | ₩61,545 | ₩62,940 | -0.11% | 3만 |
|---|
| 2026.06.08 | ₩62,779 | ₩63,208 | ₩62,390 | ₩62,886 | +0.17% | 2.1만 |
|---|
| 2026.06.05 | ₩63,382 | ₩63,570 | ₩62,081 | ₩62,350 | -1.63% | 2.2만 |
|---|
| 2026.06.04 | ₩62,819 | ₩64,013 | ₩62,819 | ₩63,892 | +1.71% | 3.5만 |
|---|
| 2026.06.03 | ₩63,409 | ₩63,409 | ₩62,671 | ₩62,712 | -1.10% | 23.4만 |
|---|
| 2026.06.02 | ₩62,993 | ₩63,824 | ₩62,993 | ₩63,744 | +1.19% | 1.7만 |
|---|
| 2026.06.01 | ₩62,980 | ₩63,101 | ₩62,410 | ₩63,101 | +0.19% | 4.1만 |
|---|
| 2026.05.29 | ₩63,449 | ₩63,597 | ₩62,832 | ₩63,114 | -0.53% | 1.5만 |
|---|
| 2026.05.28 | ₩63,168 | ₩63,899 | ₩62,781 | ₩63,500 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩63,569 | ₩63,569 | ₩63,047 | ₩63,342 | -0.36% | 1.2만 |
|---|
| 2026.05.26 | ₩62,202 | ₩63,047 | ₩62,202 | ₩63,047 | +1.36% | 15.7만 |
|---|
| 2026.05.22 | ₩61,344 | ₩61,907 | ₩61,344 | ₩61,867 | +0.85% | 15.7만 |
|---|
| 2026.05.21 | ₩60,137 | ₩61,117 | ₩60,123 | ₩61,102 | +1.61% | 1.7만 |
|---|
| 2026.05.20 | ₩59,614 | ₩60,660 | ₩59,564 | ₩60,660 | +1.75% | 2.4만 |
|---|
| 2026.05.19 | ₩59,547 | ₩59,734 | ₩59,185 | ₩59,372 | -0.29% | 1.8만 |
|---|
| 2026.05.18 | ₩59,855 | ₩60,201 | ₩59,681 | ₩59,909 | +0.09% | 1.5만 |
|---|
| 2026.05.15 | ₩59,828 | ₩60,150 | ₩59,573 | ₩59,606 | -0.37% | 9천 |
|---|
| 2026.05.14 | ₩62,859 | ₩62,859 | ₩60,351 | ₩60,713 | -3.41% | 1.5만 |
|---|
| 2026.05.13 | ₩60,338 | ₩60,378 | ₩59,976 | ₩60,257 | -0.13% | 1.4만 |
|---|
| 2026.05.12 | ₩59,936 | ₩60,499 | ₩59,761 | ₩60,271 | +0.56% | 2.5만 |
|---|
| 2026.05.11 | ₩61,330 | ₩61,330 | ₩60,821 | ₩60,915 | -0.68% | 1.3만 |
|---|
| 2026.05.08 | ₩60,982 | ₩61,397 | ₩60,876 | ₩61,287 | +0.50% | 4.3천 |
|---|
| 2026.05.07 | ₩61,263 | ₩61,277 | ₩60,760 | ₩60,760 | -0.82% | 1.6만 |
|---|
| 2026.05.06 | ₩60,901 | ₩60,952 | ₩60,510 | ₩60,861 | -0.07% | 1만 |
|---|
| 2026.05.05 | ₩60,231 | ₩60,512 | ₩59,748 | ₩60,383 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩60,096 | ₩60,378 | ₩59,466 | ₩59,518 | -0.96% | 3.6만 |
|---|
| 2026.05.01 | ₩60,083 | ₩60,365 | ₩59,801 | ₩60,280 | +0.33% | 1.2만 |
|---|
| 2026.04.30 | ₩58,863 | ₩59,922 | ₩58,863 | ₩59,909 | +1.78% | 2.1만 |
|---|
| 2026.04.29 | ₩59,426 | ₩59,426 | ₩58,541 | ₩58,661 | -1.29% | 1.8만 |
|---|
| 2026.04.28 | ₩59,453 | ₩59,533 | ₩59,260 | ₩59,425 | -0.05% | 2.8만 |
|---|
| 2026.04.27 | ₩59,614 | ₩59,759 | ₩59,426 | ₩59,560 | -0.09% | 2만 |
|---|
| 2026.04.24 | ₩59,238 | ₩59,734 | ₩59,238 | ₩59,592 | +0.60% | 1.6만 |
|---|
| 2026.04.23 | ₩59,386 | ₩59,681 | ₩58,494 | ₩59,278 | -0.18% | 2.6만 |
|---|
| 2026.04.22 | ₩59,989 | ₩59,989 | ₩59,278 | ₩59,453 | -0.89% | 1.2만 |
|---|
| 2026.04.21 | ₩60,029 | ₩60,713 | ₩59,419 | ₩59,547 | -0.80% | 6.9만 |
|---|
| 2026.04.20 | ₩59,171 | ₩59,895 | ₩59,171 | ₩59,866 | +1.17% | 1.2만 |
|---|
| 2026.04.17 | ₩58,802 | ₩59,795 | ₩58,785 | ₩59,399 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩57,709 | ₩58,138 | ₩56,576 | ₩58,112 | +0.70% | 1.6만 |
|---|
| 2026.04.15 | ₩57,656 | ₩58,943 | ₩51,916 | ₩57,817 | +0.28% | 2.3만 |
|---|
| 2026.04.14 | ₩57,562 | ₩57,817 | ₩57,133 | ₩57,763 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩56,288 | ₩57,387 | ₩56,234 | ₩57,387 | +1.95% | 11.1만 |
|---|
| 2026.04.10 | ₩56,851 | ₩56,851 | ₩56,294 | ₩56,449 | -0.71% | 1.6만 |
|---|
| 2026.04.09 | ₩56,382 | ₩56,851 | ₩56,046 | ₩56,677 | +0.52% | 1만 |
|---|
| 2026.04.08 | ₩56,596 | ₩56,596 | ₩56,019 | ₩56,301 | -0.52% | 1.6만 |
|---|
| 2026.04.07 | ₩54,437 | ₩55,000 | ₩54,417 | ₩55,000 | +1.03% | 2.7만 |
|---|
| 2026.04.06 | ₩54,343 | ₩54,866 | ₩54,283 | ₩54,719 | +0.69% | 1.4만 |
|---|
| 2026.04.02 | ₩53,190 | ₩54,517 | ₩53,190 | ₩54,450 | +2.37% | 5.1만 |
|---|
| 2026.04.01 | ₩54,008 | ₩54,531 | ₩53,981 | ₩53,981 | -0.05% | 6.8만 |
|---|
| 2026.03.31 | ₩53,257 | ₩53,807 | ₩52,781 | ₩53,605 | +0.65% | 1.8만 |
|---|
| 2026.03.30 | ₩53,391 | ₩53,391 | ₩52,251 | ₩52,492 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩53,391 | ₩53,391 | ₩52,782 | ₩52,881 | -0.95% | 1.7만 |
|---|
| 2026.03.26 | ₩53,672 | ₩54,531 | ₩53,672 | ₩53,807 | +0.25% | 4.5만 |
|---|
| 2026.03.25 | ₩54,410 | ₩54,437 | ₩53,927 | ₩54,437 | +0.05% | 9.5천 |
|---|
| 2026.03.24 | ₩52,854 | ₩54,128 | ₩52,854 | ₩53,847 | +1.88% | 2.9만 |
|---|
| 2026.03.23 | ₩52,921 | ₩53,827 | ₩52,921 | ₩53,365 | +0.84% | 1.7만 |
|---|
| 2026.03.20 | ₩52,841 | ₩53,283 | ₩51,681 | ₩51,916 | -1.75% | 7.3만 |
|---|
| 2026.03.19 | ₩52,076 | ₩53,431 | ₩52,076 | ₩53,257 | +2.27% | 7.4만 |
|---|
| 2026.03.18 | ₩53,109 | ₩53,270 | ₩52,734 | ₩52,760 | -0.66% | 1.9만 |
|---|
| 2026.03.17 | ₩53,391 | ₩53,739 | ₩53,364 | ₩53,565 | +0.33% | 1.8만 |
|---|
| 2026.03.16 | ₩53,257 | ₩53,446 | ₩53,056 | ₩53,190 | -0.13% | 1.1만 |
|---|
| 2026.03.13 | ₩53,190 | ₩53,377 | ₩52,492 | ₩52,667 | -0.98% | 9.5천 |
|---|
| 2026.03.12 | ₩52,988 | ₩53,297 | ₩52,680 | ₩52,908 | -0.15% | 2.5만 |
|---|
| 2026.03.11 | ₩53,538 | ₩53,859 | ₩53,324 | ₩53,739 | +0.38% | 3만 |
|---|
| 2026.03.10 | ₩53,900 | ₩54,745 | ₩53,807 | ₩53,833 | -0.12% | 2.1만 |
|---|
| 2026.03.09 | ₩53,149 | ₩54,222 | ₩52,304 | ₩54,222 | +2.02% | 1.9만 |
|---|
| 2026.03.06 | ₩54,263 | ₩54,263 | ₩53,713 | ₩53,907 | -0.65% | 7만 |
|---|
| 2026.03.05 | ₩55,604 | ₩55,758 | ₩54,772 | ₩55,389 | -0.39% | 4만 |
|---|
| 2026.03.04 | ₩56,046 | ₩56,368 | ₩55,537 | ₩56,221 | +0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩55,148 | ₩55,993 | ₩54,504 | ₩55,698 | +1.00% | 2만 |
|---|
| 2026.03.02 | ₩55,309 | ₩56,422 | ₩55,309 | ₩56,422 | +2.01% | 5.1만 |
|---|
| 2026.02.27 | ₩56,140 | ₩56,556 | ₩55,657 | ₩56,086 | -0.10% | 1.3만 |
|---|
| 2026.02.26 | ₩56,717 | ₩57,086 | ₩56,341 | ₩56,864 | +0.26% | 1.4만 |
|---|
| 2026.02.25 | ₩56,905 | ₩56,905 | ₩56,247 | ₩56,851 | -0.09% | 1.2만 |
|---|
| 2026.02.24 | ₩56,154 | ₩56,690 | ₩56,154 | ₩56,650 | +0.88% | 1만 |
|---|
| 2026.02.23 | ₩56,878 | ₩56,878 | ₩55,845 | ₩56,033 | -1.49% | 1.3만 |
|---|
| 2026.02.20 | ₩56,703 | ₩57,374 | ₩56,623 | ₩57,106 | +0.71% | 6.3만 |
|---|
| 2026.02.19 | ₩56,811 | ₩57,009 | ₩56,517 | ₩56,945 | +0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩56,985 | ₩57,656 | ₩56,891 | ₩57,092 | +0.19% | 3.8만 |
|---|
| 2026.02.17 | ₩56,972 | ₩57,186 | ₩56,294 | ₩57,039 | +0.12% | 3.1만 |
|---|
| 2026.02.13 | ₩56,516 | ₩57,441 | ₩56,314 | ₩57,012 | +0.88% | 1.5만 |
|---|
| 2026.02.12 | ₩57,736 | ₩57,857 | ₩56,006 | ₩56,422 | -2.28% | 3만 |
|---|
| 2026.02.11 | ₩57,723 | ₩57,870 | ₩57,012 | ₩57,334 | -0.67% | 1.2만 |
|---|
| 2026.02.10 | ₩57,320 | ₩57,724 | ₩57,213 | ₩57,454 | +0.23% | 2.6만 |
|---|
| 2026.02.09 | ₩57,240 | ₩57,508 | ₩56,824 | ₩57,361 | +0.21% | 5.6만 |
|---|
| 2026.02.06 | ₩56,261 | ₩57,361 | ₩56,261 | ₩57,361 | +1.95% | 3.3만 |
|---|
| 2026.02.05 | ₩55,926 | ₩56,341 | ₩55,402 | ₩55,604 | -0.58% | 2.3만 |
|---|
| 2026.02.04 | ₩56,395 | ₩56,831 | ₩56,036 | ₩56,428 | +0.06% | 4.6만 |
|---|
| 2026.02.03 | ₩56,019 | ₩56,529 | ₩55,282 | ₩56,060 | +0.07% | 10만 |
|---|
| 2026.02.02 | ₩55,094 | ₩56,207 | ₩55,094 | ₩55,912 | +1.48% | 9.2만 |
|---|
| 2026.01.30 | ₩55,094 | ₩55,550 | ₩54,772 | ₩55,550 | +0.83% | 3.3만 |
|---|
| 2026.01.29 | ₩55,402 | ₩56,180 | ₩54,866 | ₩55,463 | +0.11% | 6.8만 |
|---|
| 2026.01.28 | ₩55,738 | ₩55,845 | ₩55,107 | ₩55,174 | -1.01% | 6만 |
|---|
| 2026.01.27 | ₩55,671 | ₩55,724 | ₩55,295 | ₩55,590 | -0.14% | 5.5만 |
|---|
| 2026.01.26 | ₩55,858 | ₩56,033 | ₩55,416 | ₩55,604 | -0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩56,784 | ₩56,784 | ₩55,711 | ₩55,818 | -1.70% | 3만 |
|---|
| 2026.01.22 | ₩56,925 | ₩57,307 | ₩56,824 | ₩56,878 | -0.08% | 4만 |
|---|
| 2026.01.21 | ₩55,470 | ₩56,489 | ₩55,255 | ₩56,489 | +1.84% | 4.7만 |
|---|
| 2026.01.20 | ₩54,960 | ₩55,483 | ₩54,879 | ₩55,067 | +0.20% | 8.3만 |
|---|
| 2026.01.16 | ₩56,154 | ₩56,154 | ₩55,926 | ₩56,046 | -0.19% | 3.4만 |
|---|
| 2026.01.15 | ₩55,550 | ₩56,328 | ₩55,550 | ₩56,060 | +0.92% | 5만 |
|---|
| 2026.01.14 | ₩54,893 | ₩55,429 | ₩54,867 | ₩55,335 | +0.81% | 2.4만 |
|---|
| 2026.01.13 | ₩55,228 | ₩55,242 | ₩54,893 | ₩55,040 | -0.34% | 2.4만 |
|---|
| 2026.01.12 | ₩54,625 | ₩55,073 | ₩54,558 | ₩54,826 | +0.37% | 3.8만 |
|---|
| 2026.01.09 | ₩54,598 | ₩54,866 | ₩54,128 | ₩54,866 | +0.49% | 6만 |
|---|
| 2026.01.08 | ₩53,257 | ₩54,578 | ₩53,257 | ₩54,356 | +2.06% | 9.8만 |
|---|
| 2026.01.07 | ₩53,981 | ₩53,985 | ₩53,283 | ₩53,431 | -1.02% | 9만 |
|---|
| 2026.01.06 | ₩52,988 | ₩54,021 | ₩52,935 | ₩54,021 | +1.95% | 7.8만 |
|---|
| 2026.01.05 | ₩52,372 | ₩53,324 | ₩52,331 | ₩52,975 | +1.15% | 2.1만 |
|---|
| 2026.01.02 | ₩52,130 | ₩52,345 | ₩51,674 | ₩52,224 | +0.18% | 4.6만 |
|---|
| 2025.12.31 | ₩52,211 | ₩52,211 | ₩51,741 | ₩51,741 | -0.90% | 2.2만 |
|---|
| 2025.12.30 | ₩52,479 | ₩52,479 | ₩52,208 | ₩52,358 | -0.23% | 17.4만 |
|---|
| 2025.12.29 | ₩52,492 | ₩52,586 | ₩52,345 | ₩52,385 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩52,760 | ₩52,935 | ₩52,506 | ₩52,935 | +0.33% | 1만 |
|---|
| 2025.12.24 | ₩52,586 | ₩52,868 | ₩52,586 | ₩52,868 | +0.54% | 7.6천 |
|---|
| 2025.12.23 | ₩52,734 | ₩52,734 | ₩52,550 | ₩52,680 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩52,801 | ₩53,220 | ₩52,787 | ₩52,787 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩52,760 | ₩52,801 | ₩52,465 | ₩52,760 | 0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩53,042 | ₩53,131 | ₩52,693 | ₩52,778 | -0.50% | 1.6만 |
|---|
| 2025.12.17 | ₩52,787 | ₩53,294 | ₩52,402 | ₩52,559 | -0.43% | 1.1만 |
|---|
| 2025.12.16 | ₩52,908 | ₩53,123 | ₩52,626 | ₩52,895 | -0.03% | 1.7만 |
|---|
| 2025.12.15 | ₩53,619 | ₩53,619 | ₩52,935 | ₩53,149 | -0.88% | 8.6천 |
|---|
| 2025.12.12 | ₩53,900 | ₩53,900 | ₩53,056 | ₩53,283 | -1.14% | 2.7만 |
|---|
| 2025.12.11 | ₩53,485 | ₩53,874 | ₩53,458 | ₩53,726 | +0.45% | 1.7만 |
|---|
| 2025.12.10 | ₩52,184 | ₩53,494 | ₩52,184 | ₩53,257 | +2.06% | 3.8만 |
|---|
| 2025.12.09 | ₩52,204 | ₩52,479 | ₩52,103 | ₩52,251 | +0.09% | 1.8만 |
|---|
| 2025.12.08 | ₩52,291 | ₩52,385 | ₩51,902 | ₩52,009 | -0.54% | 1.8만 |
|---|
| 2025.12.05 | ₩52,197 | ₩52,465 | ₩52,063 | ₩52,063 | -0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩52,009 | ₩52,559 | ₩52,009 | ₩52,345 | +0.64% | 3만 |
|---|
| 2025.12.03 | ₩51,500 | ₩52,170 | ₩51,500 | ₩52,117 | +1.20% | 2.3만 |
|---|
| 2025.12.02 | ₩51,486 | ₩51,527 | ₩51,205 | ₩51,285 | -0.39% | 1.6만 |
|---|
| 2025.12.01 | ₩50,936 | ₩51,641 | ₩50,936 | ₩51,252 | +0.62% | 2.1만 |
|---|
| 2025.11.28 | ₩51,500 | ₩51,567 | ₩51,433 | ₩51,446 | -0.10% | 6.5천 |
|---|
| 2025.11.26 | ₩51,097 | ₩51,771 | ₩51,097 | ₩51,500 | +0.79% | 2.5만 |
|---|
| 2025.11.25 | ₩50,105 | ₩51,245 | ₩50,105 | ₩51,164 | +2.11% | 2만 |
|---|
| 2025.11.24 | ₩49,609 | ₩50,011 | ₩49,609 | ₩49,877 | +0.54% | 1.6만 |
|---|
| 2025.11.21 | ₩48,281 | ₩49,790 | ₩48,281 | ₩49,501 | +2.53% | 4.2만 |
|---|
| 2025.11.20 | ₩49,193 | ₩49,461 | ₩48,026 | ₩48,053 | -2.32% | 3만 |
|---|
| 2025.11.19 | ₩48,750 | ₩48,952 | ₩48,321 | ₩48,516 | -0.48% | 1.1만 |
|---|
| 2025.11.18 | ₩48,388 | ₩48,952 | ₩48,388 | ₩48,831 | +0.91% | 1.4만 |
|---|
| 2025.11.17 | ₩49,689 | ₩49,830 | ₩48,650 | ₩48,665 | -2.06% | 2.2만 |
|---|
| 2025.11.14 | ₩49,408 | ₩49,971 | ₩49,367 | ₩49,971 | +1.14% | 3만 |
|---|
| 2025.11.13 | ₩50,628 | ₩50,829 | ₩49,783 | ₩49,904 | -1.43% | 1.2만 |
|---|
| 2025.11.12 | ₩51,044 | ₩51,406 | ₩50,816 | ₩50,816 | -0.45% | 2.1만 |
|---|
| 2025.11.11 | ₩50,776 | ₩51,044 | ₩50,776 | ₩50,936 | +0.32% | 5.5천 |
|---|
| 2025.11.10 | ₩50,977 | ₩51,017 | ₩50,588 | ₩50,735 | -0.47% | 3.9만 |
|---|
| 2025.11.07 | ₩49,850 | ₩50,481 | ₩49,790 | ₩50,467 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩50,843 | ₩50,843 | ₩50,086 | ₩50,092 | -1.48% | 1.1만 |
|---|
| 2025.11.05 | ₩50,320 | ₩51,124 | ₩50,320 | ₩51,004 | +1.36% | 1만 |
|---|
| 2025.11.04 | ₩50,279 | ₩50,655 | ₩50,224 | ₩50,279 | 0.00% | 3.1만 |
|---|
| 2025.11.03 | ₩51,017 | ₩51,017 | ₩50,387 | ₩50,963 | -0.11% | 1.6만 |
|---|
| 2025.10.31 | ₩50,695 | ₩51,071 | ₩50,682 | ₩51,044 | +0.69% | 2.6만 |
|---|
| 2025.10.30 | ₩51,017 | ₩51,473 | ₩50,762 | ₩50,762 | -0.50% | 1.9만 |
|---|
| 2025.10.29 | ₩52,090 | ₩52,331 | ₩51,071 | ₩51,258 | -1.60% | 3.7만 |
|---|
| 2025.10.28 | ₩52,345 | ₩52,345 | ₩51,996 | ₩51,996 | -0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩53,082 | ₩53,082 | ₩52,398 | ₩52,519 | -1.06% | 3.1만 |
|---|
| 2025.10.24 | ₩52,881 | ₩52,881 | ₩52,653 | ₩52,734 | -0.28% | 1.3만 |
|---|
| 2025.10.23 | ₩51,956 | ₩52,304 | ₩51,714 | ₩52,205 | +0.48% | 1.9만 |
|---|
| 2025.10.22 | ₩52,063 | ₩52,144 | ₩51,473 | ₩51,804 | -0.50% | 3.4만 |
|---|
| 2025.10.21 | ₩51,942 | ₩52,381 | ₩51,842 | ₩52,130 | +0.36% | 2.5만 |
|---|
| 2025.10.20 | ₩51,620 | ₩52,063 | ₩51,620 | ₩51,956 | +0.65% | 2만 |
|---|
| 2025.10.17 | ₩51,004 | ₩51,339 | ₩50,910 | ₩51,191 | +0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩52,036 | ₩52,036 | ₩51,057 | ₩51,272 | -1.47% | 1.3만 |
|---|
| 2025.10.15 | ₩52,278 | ₩52,539 | ₩51,795 | ₩52,264 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩50,065 | ₩51,902 | ₩50,065 | ₩51,781 | +3.43% | 1.9만 |
|---|
| 2025.10.13 | ₩50,601 | ₩50,789 | ₩50,427 | ₩50,776 | +0.34% | 1.9만 |
|---|
| 2025.10.10 | ₩51,607 | ₩51,607 | ₩49,837 | ₩49,877 | -3.35% | 1.5만 |
|---|