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 | ₩62,612 | ₩62,612 | ₩62,331 | ₩62,438 | -0.28% | 2.3만 |
| 2026.10.08 | ₩62,129 | ₩62,505 | ₩61,727 | ₩62,505 | +0.60% | 7만 |
| 2026.10.07 | ₩62,545 | ₩62,545 | ₩61,915 | ₩62,290 | -0.41% | 3.7만 |
| 2026.10.06 | ₩63,444 | ₩63,444 | ₩62,958 | ₩63,109 | -0.53% | 2.2만 |
| 2026.10.05 | ₩63,015 | ₩63,381 | ₩62,371 | ₩63,162 | +0.23% | 3.2만 |
| 2026.10.02 | ₩63,082 | ₩63,424 | ₩62,941 | ₩63,082 | 0.00% | 5.8만 |
| 2026.10.01 | ₩62,062 | ₩62,599 | ₩61,613 | ₩62,518 | +0.73% | 10만 |
| 2026.09.30 | ₩62,612 | ₩62,612 | ₩62,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,170 |
| -0.71% |
| 4만 |
| 2026.09.29 | ₩62,679 | ₩62,679 | ₩61,982 | ₩62,505 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩62,787 | ₩62,787 | ₩62,325 | ₩62,653 | -0.21% | 1.1만 |
|---|
| 2026.09.25 | ₩62,961 | ₩63,296 | ₩62,840 | ₩63,015 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩63,068 | ₩63,310 | ₩62,686 | ₩63,149 | +0.13% | 1.7만 |
|---|
| 2026.09.23 | ₩63,846 | ₩63,846 | ₩63,216 | ₩63,216 | -0.99% | 1만 |
|---|
| 2026.09.22 | ₩64,088 | ₩64,316 | ₩63,893 | ₩64,049 | -0.06% | 1.6만 |
|---|
| 2026.09.21 | ₩63,779 | ₩63,779 | ₩63,377 | ₩63,618 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩63,431 | ₩63,538 | ₩62,988 | ₩63,370 | -0.10% | 1.2만 |
|---|
| 2026.09.17 | ₩64,155 | ₩64,155 | ₩63,766 | ₩63,766 | -0.61% | 1.6만 |
|---|
| 2026.09.16 | ₩63,806 | ₩63,920 | ₩62,749 | ₩63,363 | -0.69% | 2.1만 |
|---|
| 2026.09.15 | ₩63,954 | ₩63,954 | ₩63,538 | ₩63,699 | -0.40% | 1.4만 |
|---|
| 2026.09.14 | ₩64,021 | ₩64,249 | ₩63,846 | ₩64,061 | +0.06% | 2.2만 |
|---|
| 2026.09.11 | ₩64,611 | ₩64,611 | ₩64,162 | ₩64,276 | -0.52% | 2.7만 |
|---|
| 2026.09.10 | ₩64,007 | ₩64,423 | ₩63,820 | ₩63,980 | -0.04% | 9.4만 |
|---|
| 2026.09.09 | ₩65,067 | ₩65,349 | ₩64,336 | ₩64,396 | -1.03% | 2만 |
|---|
| 2026.09.08 | ₩65,805 | ₩65,805 | ₩65,268 | ₩65,295 | -0.77% | 4.1만 |
|---|
| 2026.09.04 | ₩65,268 | ₩65,858 | ₩65,268 | ₩65,805 | +0.82% | 1.5만 |
|---|
| 2026.09.03 | ₩65,657 | ₩65,657 | ₩65,161 | ₩65,389 | -0.41% | 1.4만 |
|---|
| 2026.09.02 | ₩64,745 | ₩65,469 | ₩64,705 | ₩65,241 | +0.77% | 2.9만 |
|---|
| 2026.09.01 | ₩65,107 | ₩65,295 | ₩64,410 | ₩64,477 | -0.97% | 2.6만 |
|---|
| 2026.08.31 | ₩65,764 | ₩65,764 | ₩65,134 | ₩65,335 | -0.65% | 7.3만 |
|---|
| 2026.08.28 | ₩66,261 | ₩66,265 | ₩65,751 | ₩65,858 | -0.61% | 1.8만 |
|---|
| 2026.08.27 | ₩66,167 | ₩66,351 | ₩65,925 | ₩66,194 | +0.04% | 12.2만 |
|---|
| 2026.08.26 | ₩66,073 | ₩66,341 | ₩66,060 | ₩66,127 | +0.08% | 3만 |
|---|
| 2026.08.25 | ₩66,328 | ₩66,448 | ₩65,939 | ₩66,033 | -0.44% | 4.6만 |
|---|
| 2026.08.24 | ₩66,502 | ₩66,689 | ₩65,952 | ₩65,966 | -0.81% | 1.4만 |
|---|
| 2026.08.21 | ₩66,569 | ₩66,918 | ₩66,180 | ₩66,489 | -0.12% | 2.5만 |
|---|
| 2026.08.20 | ₩66,355 | ₩66,381 | ₩66,046 | ₩66,247 | -0.16% | 2.7만 |
|---|
| 2026.08.19 | ₩67,253 | ₩67,481 | ₩66,583 | ₩66,583 | -1.00% | 2.8만 |
|---|
| 2026.08.18 | ₩67,401 | ₩67,401 | ₩66,623 | ₩66,623 | -1.15% | 2.4만 |
|---|
| 2026.08.17 | ₩67,657 | ₩67,723 | ₩67,401 | ₩67,589 | -0.10% | 3.2만 |
|---|
| 2026.08.14 | ₩67,864 | ₩68,026 | ₩67,763 | ₩67,978 | +0.17% | 4.2만 |
|---|
| 2026.08.13 | ₩67,763 | ₩68,062 | ₩67,615 | ₩67,857 | +0.14% | 3.1만 |
|---|
| 2026.08.12 | ₩67,669 | ₩67,669 | ₩66,972 | ₩67,454 | -0.32% | 3.6만 |
|---|
| 2026.08.11 | ₩67,133 | ₩67,669 | ₩67,133 | ₩67,267 | +0.20% | 2.8만 |
|---|
| 2026.08.10 | ₩67,347 | ₩67,347 | ₩66,878 | ₩66,958 | -0.58% | 2.6만 |
|---|
| 2026.08.07 | ₩67,159 | ₩69,178 | ₩67,159 | ₩67,495 | +0.50% | 2.4만 |
|---|
| 2026.08.06 | ₩67,629 | ₩68,232 | ₩66,945 | ₩66,972 | -0.97% | 2.7만 |
|---|
| 2026.08.05 | ₩68,098 | ₩68,098 | ₩67,294 | ₩67,294 | -1.18% | 4.1만 |
|---|
| 2026.08.04 | ₩67,200 | ₩68,139 | ₩67,066 | ₩67,951 | +1.12% | 3.9만 |
|---|
| 2026.08.03 | ₩65,966 | ₩66,837 | ₩65,966 | ₩66,824 | +1.30% | 3.5만 |
|---|
| 2026.07.31 | ₩65,054 | ₩65,739 | ₩64,906 | ₩65,577 | +0.80% | 1.7만 |
|---|
| 2026.07.30 | ₩66,033 | ₩66,033 | ₩65,054 | ₩65,758 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩66,234 | ₩66,730 | ₩65,429 | ₩65,429 | -1.22% | 2.7만 |
|---|
| 2026.07.28 | ₩66,153 | ₩66,499 | ₩65,899 | ₩66,388 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩66,274 | ₩66,274 | ₩65,764 | ₩66,006 | -0.40% | 3.4만 |
|---|
| 2026.07.24 | ₩65,858 | ₩66,247 | ₩65,603 | ₩65,684 | -0.26% | 2.9만 |
|---|
| 2026.07.23 | ₩65,778 | ₩66,102 | ₩65,349 | ₩65,697 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩66,542 | ₩66,694 | ₩66,086 | ₩66,194 | -0.52% | 3.4만 |
|---|
| 2026.07.21 | ₩66,113 | ₩66,656 | ₩66,113 | ₩66,569 | +0.69% | 3.3만 |
|---|
| 2026.07.20 | ₩66,542 | ₩66,569 | ₩65,778 | ₩65,925 | -0.93% | 15.3만 |
|---|
| 2026.07.17 | ₩66,341 | ₩66,851 | ₩66,086 | ₩66,448 | +0.16% | 2.6만 |
|---|
| 2026.07.16 | ₩66,207 | ₩67,119 | ₩66,207 | ₩66,958 | +1.13% | 3.9만 |
|---|
| 2026.07.15 | ₩66,086 | ₩66,583 | ₩65,899 | ₩66,127 | +0.06% | 14.8만 |
|---|
| 2026.07.14 | ₩66,153 | ₩66,153 | ₩65,724 | ₩65,858 | -0.45% | 1.3만 |
|---|
| 2026.07.13 | ₩65,724 | ₩66,100 | ₩65,637 | ₩65,751 | +0.04% | 1.8만 |
|---|
| 2026.07.10 | ₩65,925 | ₩66,086 | ₩65,630 | ₩65,979 | +0.08% | 6.2만 |
|---|
| 2026.07.09 | ₩65,483 | ₩66,046 | ₩65,134 | ₩65,925 | +0.68% | 2.8만 |
|---|
| 2026.07.08 | ₩65,389 | ₩65,389 | ₩64,685 | ₩65,174 | -0.33% | 5.3만 |
|---|
| 2026.07.07 | ₩66,609 | ₩66,609 | ₩65,724 | ₩65,724 | -1.33% | 2.4만 |
|---|
| 2026.07.06 | ₩66,381 | ₩67,193 | ₩66,361 | ₩66,489 | +0.16% | 3.3만 |
|---|
| 2026.07.02 | ₩67,092 | ₩67,200 | ₩65,858 | ₩65,966 | -1.68% | 6.6만 |
|---|
| 2026.07.01 | ₩66,744 | ₩67,709 | ₩66,596 | ₩66,677 | -0.10% | 20만 |
|---|
| 2026.06.30 | ₩66,341 | ₩67,185 | ₩66,341 | ₩67,061 | +1.09% | 1.6만 |
|---|
| 2026.06.29 | ₩66,328 | ₩66,556 | ₩65,597 | ₩66,529 | +0.30% | 2만 |
|---|
| 2026.06.26 | ₩65,094 | ₩66,355 | ₩65,094 | ₩66,314 | +1.88% | 4.4만 |
|---|
| 2026.06.25 | ₩65,630 | ₩66,129 | ₩65,292 | ₩65,711 | +0.12% | 3.2만 |
|---|
| 2026.06.24 | ₩64,597 | ₩65,456 | ₩64,597 | ₩65,147 | +0.85% | 1.5만 |
|---|
| 2026.06.23 | ₩64,383 | ₩64,879 | ₩64,383 | ₩64,584 | +0.31% | 2.7만 |
|---|
| 2026.06.22 | ₩65,054 | ₩66,528 | ₩64,893 | ₩64,893 | -0.25% | 2.4만 |
|---|
| 2026.06.18 | ₩64,276 | ₩64,856 | ₩64,209 | ₩64,836 | +0.87% | 1.5만 |
|---|
| 2026.06.17 | ₩64,490 | ₩65,107 | ₩63,498 | ₩63,645 | -1.31% | 1.4만 |
|---|
| 2026.06.16 | ₩65,094 | ₩65,429 | ₩64,410 | ₩64,410 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩65,885 | ₩66,650 | ₩64,986 | ₩65,000 | -1.34% | 1.3만 |
|---|
| 2026.06.12 | ₩64,638 | ₩65,362 | ₩64,638 | ₩64,852 | +0.33% | 1.1만 |
|---|
| 2026.06.11 | ₩63,122 | ₩65,000 | ₩62,961 | ₩65,000 | +2.97% | 1.1만 |
|---|
| 2026.06.10 | ₩62,881 | ₩63,726 | ₩62,529 | ₩63,484 | +0.96% | 2.2만 |
|---|
| 2026.06.09 | ₩63,015 | ₩63,931 | ₩61,553 | ₩62,948 | -0.11% | 3만 |
|---|
| 2026.06.08 | ₩62,787 | ₩63,216 | ₩62,398 | ₩62,894 | +0.17% | 2.1만 |
|---|
| 2026.06.05 | ₩63,390 | ₩63,578 | ₩62,089 | ₩62,358 | -1.63% | 2.2만 |
|---|
| 2026.06.04 | ₩62,827 | ₩64,021 | ₩62,827 | ₩63,900 | +1.71% | 3.5만 |
|---|
| 2026.06.03 | ₩63,417 | ₩63,417 | ₩62,679 | ₩62,720 | -1.10% | 23.4만 |
|---|
| 2026.06.02 | ₩63,001 | ₩63,832 | ₩63,001 | ₩63,752 | +1.19% | 1.7만 |
|---|
| 2026.06.01 | ₩62,988 | ₩63,109 | ₩62,418 | ₩63,109 | +0.19% | 4.1만 |
|---|
| 2026.05.29 | ₩63,457 | ₩63,605 | ₩62,840 | ₩63,122 | -0.53% | 1.5만 |
|---|
| 2026.05.28 | ₩63,176 | ₩63,907 | ₩62,789 | ₩63,508 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩63,577 | ₩63,577 | ₩63,055 | ₩63,350 | -0.36% | 1.2만 |
|---|
| 2026.05.26 | ₩62,210 | ₩63,055 | ₩62,210 | ₩63,055 | +1.36% | 15.7만 |
|---|
| 2026.05.22 | ₩61,352 | ₩61,915 | ₩61,352 | ₩61,875 | +0.85% | 15.7만 |
|---|
| 2026.05.21 | ₩60,144 | ₩61,125 | ₩60,131 | ₩61,110 | +1.61% | 1.7만 |
|---|
| 2026.05.20 | ₩59,621 | ₩60,667 | ₩59,572 | ₩60,667 | +1.75% | 2.4만 |
|---|
| 2026.05.19 | ₩59,554 | ₩59,742 | ₩59,192 | ₩59,380 | -0.29% | 1.8만 |
|---|
| 2026.05.18 | ₩59,863 | ₩60,209 | ₩59,688 | ₩59,916 | +0.09% | 1.5만 |
|---|
| 2026.05.15 | ₩59,836 | ₩60,158 | ₩59,581 | ₩59,613 | -0.37% | 9천 |
|---|
| 2026.05.14 | ₩62,867 | ₩62,867 | ₩60,359 | ₩60,721 | -3.41% | 1.5만 |
|---|
| 2026.05.13 | ₩60,346 | ₩60,386 | ₩59,983 | ₩60,265 | -0.13% | 1.4만 |
|---|
| 2026.05.12 | ₩59,943 | ₩60,506 | ₩59,769 | ₩60,278 | +0.56% | 2.5만 |
|---|
| 2026.05.11 | ₩61,338 | ₩61,338 | ₩60,828 | ₩60,922 | -0.68% | 1.3만 |
|---|
| 2026.05.08 | ₩60,989 | ₩61,405 | ₩60,883 | ₩61,295 | +0.50% | 4.3천 |
|---|
| 2026.05.07 | ₩61,271 | ₩61,284 | ₩60,768 | ₩60,768 | -0.82% | 1.6만 |
|---|
| 2026.05.06 | ₩60,909 | ₩60,960 | ₩60,517 | ₩60,869 | -0.07% | 1만 |
|---|
| 2026.05.05 | ₩60,238 | ₩60,520 | ₩59,755 | ₩60,391 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩60,104 | ₩60,386 | ₩59,474 | ₩59,526 | -0.96% | 3.6만 |
|---|
| 2026.05.01 | ₩60,091 | ₩60,372 | ₩59,809 | ₩60,288 | +0.33% | 1.2만 |
|---|
| 2026.04.30 | ₩58,870 | ₩59,930 | ₩58,870 | ₩59,916 | +1.78% | 2.1만 |
|---|
| 2026.04.29 | ₩59,433 | ₩59,433 | ₩58,548 | ₩58,669 | -1.29% | 1.8만 |
|---|
| 2026.04.28 | ₩59,460 | ₩59,541 | ₩59,267 | ₩59,432 | -0.05% | 2.8만 |
|---|
| 2026.04.27 | ₩59,621 | ₩59,766 | ₩59,433 | ₩59,568 | -0.09% | 2만 |
|---|
| 2026.04.24 | ₩59,246 | ₩59,742 | ₩59,246 | ₩59,600 | +0.60% | 1.6만 |
|---|
| 2026.04.23 | ₩59,393 | ₩59,688 | ₩58,501 | ₩59,286 | -0.18% | 2.6만 |
|---|
| 2026.04.22 | ₩59,997 | ₩59,997 | ₩59,286 | ₩59,460 | -0.89% | 1.2만 |
|---|
| 2026.04.21 | ₩60,037 | ₩60,721 | ₩59,427 | ₩59,554 | -0.80% | 6.9만 |
|---|
| 2026.04.20 | ₩59,179 | ₩59,903 | ₩59,179 | ₩59,873 | +1.17% | 1.2만 |
|---|
| 2026.04.17 | ₩58,810 | ₩59,802 | ₩58,792 | ₩59,407 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩57,717 | ₩58,146 | ₩56,583 | ₩58,119 | +0.70% | 1.6만 |
|---|
| 2026.04.15 | ₩57,663 | ₩58,951 | ₩51,922 | ₩57,824 | +0.28% | 2.3만 |
|---|
| 2026.04.14 | ₩57,569 | ₩57,824 | ₩57,140 | ₩57,770 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩56,295 | ₩57,395 | ₩56,241 | ₩57,395 | +1.95% | 11.1만 |
|---|
| 2026.04.10 | ₩56,858 | ₩56,858 | ₩56,301 | ₩56,456 | -0.71% | 1.6만 |
|---|
| 2026.04.09 | ₩56,389 | ₩56,858 | ₩56,053 | ₩56,684 | +0.52% | 1만 |
|---|
| 2026.04.08 | ₩56,603 | ₩56,603 | ₩56,027 | ₩56,308 | -0.52% | 1.6만 |
|---|
| 2026.04.07 | ₩54,444 | ₩55,007 | ₩54,424 | ₩55,007 | +1.03% | 2.7만 |
|---|
| 2026.04.06 | ₩54,350 | ₩54,873 | ₩54,290 | ₩54,725 | +0.69% | 1.4만 |
|---|
| 2026.04.02 | ₩53,196 | ₩54,524 | ₩53,196 | ₩54,457 | +2.37% | 5.1만 |
|---|
| 2026.04.01 | ₩54,015 | ₩54,538 | ₩53,988 | ₩53,988 | -0.05% | 6.8만 |
|---|
| 2026.03.31 | ₩53,263 | ₩53,813 | ₩52,787 | ₩53,612 | +0.65% | 1.8만 |
|---|
| 2026.03.30 | ₩53,398 | ₩53,398 | ₩52,257 | ₩52,499 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩53,398 | ₩53,398 | ₩52,789 | ₩52,888 | -0.95% | 1.7만 |
|---|
| 2026.03.26 | ₩53,679 | ₩54,538 | ₩53,679 | ₩53,813 | +0.25% | 4.5만 |
|---|
| 2026.03.25 | ₩54,417 | ₩54,444 | ₩53,934 | ₩54,444 | +0.05% | 9.5천 |
|---|
| 2026.03.24 | ₩52,861 | ₩54,135 | ₩52,861 | ₩53,854 | +1.88% | 2.9만 |
|---|
| 2026.03.23 | ₩52,928 | ₩53,833 | ₩52,928 | ₩53,372 | +0.84% | 1.7만 |
|---|
| 2026.03.20 | ₩52,848 | ₩53,290 | ₩51,687 | ₩51,922 | -1.75% | 7.3만 |
|---|
| 2026.03.19 | ₩52,083 | ₩53,438 | ₩52,083 | ₩53,263 | +2.27% | 7.4만 |
|---|
| 2026.03.18 | ₩53,116 | ₩53,277 | ₩52,740 | ₩52,767 | -0.66% | 1.9만 |
|---|
| 2026.03.17 | ₩53,398 | ₩53,746 | ₩53,371 | ₩53,572 | +0.33% | 1.8만 |
|---|
| 2026.03.16 | ₩53,263 | ₩53,453 | ₩53,062 | ₩53,196 | -0.13% | 1.1만 |
|---|
| 2026.03.13 | ₩53,196 | ₩53,384 | ₩52,499 | ₩52,673 | -0.98% | 9.5천 |
|---|
| 2026.03.12 | ₩52,995 | ₩53,304 | ₩52,687 | ₩52,915 | -0.15% | 2.5만 |
|---|
| 2026.03.11 | ₩53,545 | ₩53,866 | ₩53,330 | ₩53,746 | +0.38% | 3만 |
|---|
| 2026.03.10 | ₩53,907 | ₩54,752 | ₩53,813 | ₩53,840 | -0.12% | 2.1만 |
|---|
| 2026.03.09 | ₩53,156 | ₩54,229 | ₩52,311 | ₩54,229 | +2.02% | 1.9만 |
|---|
| 2026.03.06 | ₩54,269 | ₩54,269 | ₩53,719 | ₩53,914 | -0.65% | 7만 |
|---|
| 2026.03.05 | ₩55,611 | ₩55,765 | ₩54,779 | ₩55,396 | -0.39% | 4만 |
|---|
| 2026.03.04 | ₩56,053 | ₩56,375 | ₩55,544 | ₩56,228 | +0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩55,155 | ₩56,000 | ₩54,511 | ₩55,705 | +1.00% | 2만 |
|---|
| 2026.03.02 | ₩55,316 | ₩56,429 | ₩55,316 | ₩56,429 | +2.01% | 5.1만 |
|---|
| 2026.02.27 | ₩56,147 | ₩56,563 | ₩55,664 | ₩56,094 | -0.10% | 1.3만 |
|---|
| 2026.02.26 | ₩56,724 | ₩57,093 | ₩56,348 | ₩56,872 | +0.26% | 1.4만 |
|---|
| 2026.02.25 | ₩56,912 | ₩56,912 | ₩56,255 | ₩56,858 | -0.09% | 1.2만 |
|---|
| 2026.02.24 | ₩56,161 | ₩56,697 | ₩56,161 | ₩56,657 | +0.88% | 1만 |
|---|
| 2026.02.23 | ₩56,885 | ₩56,885 | ₩55,852 | ₩56,040 | -1.49% | 1.3만 |
|---|
| 2026.02.20 | ₩56,711 | ₩57,381 | ₩56,630 | ₩57,113 | +0.71% | 6.3만 |
|---|
| 2026.02.19 | ₩56,818 | ₩57,016 | ₩56,524 | ₩56,952 | +0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩56,992 | ₩57,663 | ₩56,898 | ₩57,100 | +0.19% | 3.8만 |
|---|
| 2026.02.17 | ₩56,979 | ₩57,193 | ₩56,301 | ₩57,046 | +0.12% | 3.1만 |
|---|
| 2026.02.13 | ₩56,523 | ₩57,448 | ₩56,322 | ₩57,019 | +0.88% | 1.5만 |
|---|
| 2026.02.12 | ₩57,743 | ₩57,864 | ₩56,013 | ₩56,429 | -2.28% | 3만 |
|---|
| 2026.02.11 | ₩57,730 | ₩57,878 | ₩57,019 | ₩57,341 | -0.67% | 1.2만 |
|---|
| 2026.02.10 | ₩57,328 | ₩57,731 | ₩57,220 | ₩57,462 | +0.23% | 2.6만 |
|---|
| 2026.02.09 | ₩57,247 | ₩57,515 | ₩56,831 | ₩57,368 | +0.21% | 5.6만 |
|---|
| 2026.02.06 | ₩56,268 | ₩57,368 | ₩56,268 | ₩57,368 | +1.95% | 3.3만 |
|---|
| 2026.02.05 | ₩55,933 | ₩56,348 | ₩55,410 | ₩55,611 | -0.58% | 2.3만 |
|---|
| 2026.02.04 | ₩56,402 | ₩56,838 | ₩56,043 | ₩56,436 | +0.06% | 4.6만 |
|---|
| 2026.02.03 | ₩56,027 | ₩56,536 | ₩55,289 | ₩56,067 | +0.07% | 10만 |
|---|
| 2026.02.02 | ₩55,101 | ₩56,214 | ₩55,101 | ₩55,919 | +1.48% | 9.2만 |
|---|
| 2026.01.30 | ₩55,101 | ₩55,557 | ₩54,779 | ₩55,557 | +0.83% | 3.3만 |
|---|
| 2026.01.29 | ₩55,410 | ₩56,187 | ₩54,873 | ₩55,470 | +0.11% | 6.8만 |
|---|
| 2026.01.28 | ₩55,745 | ₩55,852 | ₩55,114 | ₩55,181 | -1.01% | 6만 |
|---|
| 2026.01.27 | ₩55,678 | ₩55,731 | ₩55,302 | ₩55,597 | -0.14% | 5.5만 |
|---|
| 2026.01.26 | ₩55,866 | ₩56,040 | ₩55,423 | ₩55,611 | -0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩56,791 | ₩56,791 | ₩55,718 | ₩55,825 | -1.70% | 3만 |
|---|
| 2026.01.22 | ₩56,932 | ₩57,314 | ₩56,831 | ₩56,885 | -0.08% | 4만 |
|---|
| 2026.01.21 | ₩55,477 | ₩56,496 | ₩55,262 | ₩56,496 | +1.84% | 4.7만 |
|---|
| 2026.01.20 | ₩54,967 | ₩55,490 | ₩54,886 | ₩55,074 | +0.20% | 8.3만 |
|---|
| 2026.01.16 | ₩56,161 | ₩56,161 | ₩55,933 | ₩56,053 | -0.19% | 3.4만 |
|---|
| 2026.01.15 | ₩55,557 | ₩56,335 | ₩55,557 | ₩56,067 | +0.92% | 5만 |
|---|
| 2026.01.14 | ₩54,900 | ₩55,436 | ₩54,874 | ₩55,342 | +0.81% | 2.4만 |
|---|
| 2026.01.13 | ₩55,235 | ₩55,249 | ₩54,900 | ₩55,047 | -0.34% | 2.4만 |
|---|
| 2026.01.12 | ₩54,632 | ₩55,080 | ₩54,564 | ₩54,833 | +0.37% | 3.8만 |
|---|
| 2026.01.09 | ₩54,605 | ₩54,873 | ₩54,135 | ₩54,873 | +0.49% | 6만 |
|---|
| 2026.01.08 | ₩53,263 | ₩54,585 | ₩53,263 | ₩54,363 | +2.06% | 9.8만 |
|---|
| 2026.01.07 | ₩53,988 | ₩53,992 | ₩53,290 | ₩53,438 | -1.02% | 9만 |
|---|
| 2026.01.06 | ₩52,995 | ₩54,028 | ₩52,942 | ₩54,028 | +1.95% | 7.8만 |
|---|
| 2026.01.05 | ₩52,378 | ₩53,330 | ₩52,338 | ₩52,982 | +1.15% | 2.1만 |
|---|
| 2026.01.02 | ₩52,137 | ₩52,351 | ₩51,681 | ₩52,231 | +0.18% | 4.6만 |
|---|
| 2025.12.31 | ₩52,217 | ₩52,217 | ₩51,748 | ₩51,748 | -0.90% | 2.2만 |
|---|
| 2025.12.30 | ₩52,485 | ₩52,485 | ₩52,215 | ₩52,365 | -0.23% | 17.4만 |
|---|
| 2025.12.29 | ₩52,499 | ₩52,593 | ₩52,351 | ₩52,392 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩52,767 | ₩52,942 | ₩52,512 | ₩52,942 | +0.33% | 1만 |
|---|
| 2025.12.24 | ₩52,593 | ₩52,874 | ₩52,593 | ₩52,874 | +0.54% | 7.6천 |
|---|
| 2025.12.23 | ₩52,740 | ₩52,740 | ₩52,557 | ₩52,687 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩52,807 | ₩53,227 | ₩52,794 | ₩52,794 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩52,767 | ₩52,807 | ₩52,472 | ₩52,767 | 0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩53,049 | ₩53,137 | ₩52,700 | ₩52,785 | -0.50% | 1.6만 |
|---|
| 2025.12.17 | ₩52,794 | ₩53,301 | ₩52,409 | ₩52,566 | -0.43% | 1.1만 |
|---|
| 2025.12.16 | ₩52,915 | ₩53,129 | ₩52,633 | ₩52,901 | -0.03% | 1.7만 |
|---|
| 2025.12.15 | ₩53,626 | ₩53,626 | ₩52,942 | ₩53,156 | -0.88% | 8.6천 |
|---|
| 2025.12.12 | ₩53,907 | ₩53,907 | ₩53,062 | ₩53,290 | -1.14% | 2.7만 |
|---|
| 2025.12.11 | ₩53,491 | ₩53,880 | ₩53,465 | ₩53,733 | +0.45% | 1.7만 |
|---|
| 2025.12.10 | ₩52,190 | ₩53,501 | ₩52,190 | ₩53,263 | +2.06% | 3.8만 |
|---|
| 2025.12.09 | ₩52,210 | ₩52,485 | ₩52,110 | ₩52,257 | +0.09% | 1.8만 |
|---|
| 2025.12.08 | ₩52,298 | ₩52,392 | ₩51,909 | ₩52,016 | -0.54% | 1.8만 |
|---|
| 2025.12.05 | ₩52,204 | ₩52,472 | ₩52,070 | ₩52,070 | -0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩52,016 | ₩52,566 | ₩52,016 | ₩52,351 | +0.64% | 3만 |
|---|
| 2025.12.03 | ₩51,506 | ₩52,177 | ₩51,506 | ₩52,123 | +1.20% | 2.3만 |
|---|
| 2025.12.02 | ₩51,493 | ₩51,533 | ₩51,211 | ₩51,292 | -0.39% | 1.6만 |
|---|
| 2025.12.01 | ₩50,943 | ₩51,647 | ₩50,943 | ₩51,258 | +0.62% | 2.1만 |
|---|
| 2025.11.28 | ₩51,506 | ₩51,573 | ₩51,439 | ₩51,453 | -0.10% | 6.5천 |
|---|
| 2025.11.26 | ₩51,104 | ₩51,777 | ₩51,104 | ₩51,506 | +0.79% | 2.5만 |
|---|
| 2025.11.25 | ₩50,111 | ₩51,251 | ₩50,111 | ₩51,171 | +2.11% | 2만 |
|---|
| 2025.11.24 | ₩49,615 | ₩50,017 | ₩49,615 | ₩49,883 | +0.54% | 1.6만 |
|---|
| 2025.11.21 | ₩48,287 | ₩49,796 | ₩48,287 | ₩49,508 | +2.53% | 4.2만 |
|---|
| 2025.11.20 | ₩49,199 | ₩49,468 | ₩48,032 | ₩48,059 | -2.32% | 3만 |
|---|
| 2025.11.19 | ₩48,757 | ₩48,958 | ₩48,327 | ₩48,522 | -0.48% | 1.1만 |
|---|
| 2025.11.18 | ₩48,394 | ₩48,958 | ₩48,394 | ₩48,837 | +0.91% | 1.4만 |
|---|
| 2025.11.17 | ₩49,696 | ₩49,836 | ₩48,656 | ₩48,671 | -2.06% | 2.2만 |
|---|
| 2025.11.14 | ₩49,414 | ₩49,977 | ₩49,374 | ₩49,977 | +1.14% | 3만 |
|---|
| 2025.11.13 | ₩50,634 | ₩50,836 | ₩49,789 | ₩49,910 | -1.43% | 1.2만 |
|---|
| 2025.11.12 | ₩51,050 | ₩51,412 | ₩50,822 | ₩50,822 | -0.45% | 2.1만 |
|---|
| 2025.11.11 | ₩50,782 | ₩51,050 | ₩50,782 | ₩50,943 | +0.32% | 5.5천 |
|---|
| 2025.11.10 | ₩50,983 | ₩51,023 | ₩50,594 | ₩50,742 | -0.47% | 3.9만 |
|---|
| 2025.11.07 | ₩49,856 | ₩50,487 | ₩49,796 | ₩50,473 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩50,849 | ₩50,849 | ₩50,093 | ₩50,098 | -1.48% | 1.1만 |
|---|
| 2025.11.05 | ₩50,326 | ₩51,131 | ₩50,326 | ₩51,010 | +1.36% | 1만 |
|---|
| 2025.11.04 | ₩50,286 | ₩50,661 | ₩50,231 | ₩50,286 | 0.00% | 3.1만 |
|---|
| 2025.11.03 | ₩51,023 | ₩51,023 | ₩50,393 | ₩50,970 | -0.11% | 1.6만 |
|---|
| 2025.10.31 | ₩50,702 | ₩51,077 | ₩50,688 | ₩51,050 | +0.69% | 2.6만 |
|---|
| 2025.10.30 | ₩51,023 | ₩51,479 | ₩50,769 | ₩50,769 | -0.50% | 1.9만 |
|---|
| 2025.10.29 | ₩52,096 | ₩52,338 | ₩51,077 | ₩51,265 | -1.60% | 3.7만 |
|---|
| 2025.10.28 | ₩52,351 | ₩52,351 | ₩52,003 | ₩52,003 | -0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩53,089 | ₩53,089 | ₩52,405 | ₩52,526 | -1.06% | 3.1만 |
|---|
| 2025.10.24 | ₩52,888 | ₩52,888 | ₩52,660 | ₩52,740 | -0.28% | 1.3만 |
|---|
| 2025.10.23 | ₩51,962 | ₩52,311 | ₩51,721 | ₩52,212 | +0.48% | 1.9만 |
|---|
| 2025.10.22 | ₩52,070 | ₩52,150 | ₩51,479 | ₩51,811 | -0.50% | 3.4만 |
|---|
| 2025.10.21 | ₩51,949 | ₩52,388 | ₩51,848 | ₩52,137 | +0.36% | 2.5만 |
|---|
| 2025.10.20 | ₩51,627 | ₩52,070 | ₩51,627 | ₩51,962 | +0.65% | 2만 |
|---|
| 2025.10.17 | ₩51,010 | ₩51,345 | ₩50,916 | ₩51,198 | +0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩52,043 | ₩52,043 | ₩51,064 | ₩51,278 | -1.47% | 1.3만 |
|---|
| 2025.10.15 | ₩52,284 | ₩52,546 | ₩51,801 | ₩52,271 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩50,071 | ₩51,909 | ₩50,071 | ₩51,788 | +3.43% | 1.9만 |
|---|
| 2025.10.13 | ₩50,608 | ₩50,795 | ₩50,433 | ₩50,782 | +0.34% | 1.9만 |
|---|
| 2025.10.10 | ₩51,614 | ₩51,614 | ₩49,843 | ₩49,883 | -3.35% | 1.5만 |
|---|