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 | ₩62,625 | ₩62,625 | ₩62,344 | ₩62,451 | -0.28% | 2.3만 |
| 2026.10.08 | ₩62,142 | ₩62,518 | ₩61,740 | ₩62,518 | +0.60% | 7만 |
| 2026.10.07 | ₩62,558 | ₩62,558 | ₩61,928 | ₩62,303 | -0.41% | 3.7만 |
| 2026.10.06 | ₩63,457 | ₩63,457 | ₩62,972 | ₩63,122 | -0.53% | 2.2만 |
| 2026.10.05 | ₩63,028 | ₩63,394 | ₩62,384 | ₩63,175 | +0.23% | 3.2만 |
| 2026.10.02 | ₩63,095 | ₩63,437 | ₩62,954 | ₩63,095 | 0.00% | 5.8만 |
| 2026.10.01 | ₩62,075 | ₩62,612 | ₩61,626 | ₩62,532 | +0.73% | 10만 |
| 2026.09.30 | ₩62,625 | ₩62,625 | ₩62,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,183 |
| -0.71% |
| 4만 |
| 2026.09.29 | ₩62,693 | ₩62,693 | ₩61,995 | ₩62,518 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩62,800 | ₩62,800 | ₩62,338 | ₩62,666 | -0.21% | 1.1만 |
|---|
| 2026.09.25 | ₩62,974 | ₩63,310 | ₩62,853 | ₩63,028 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩63,082 | ₩63,323 | ₩62,699 | ₩63,162 | +0.13% | 1.7만 |
|---|
| 2026.09.23 | ₩63,860 | ₩63,860 | ₩63,229 | ₩63,229 | -0.99% | 1만 |
|---|
| 2026.09.22 | ₩64,101 | ₩64,329 | ₩63,907 | ₩64,062 | -0.06% | 1.6만 |
|---|
| 2026.09.21 | ₩63,793 | ₩63,793 | ₩63,390 | ₩63,632 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩63,444 | ₩63,551 | ₩63,001 | ₩63,383 | -0.10% | 1.2만 |
|---|
| 2026.09.17 | ₩64,168 | ₩64,168 | ₩63,779 | ₩63,779 | -0.61% | 1.6만 |
|---|
| 2026.09.16 | ₩63,819 | ₩63,933 | ₩62,762 | ₩63,377 | -0.69% | 2.1만 |
|---|
| 2026.09.15 | ₩63,967 | ₩63,967 | ₩63,551 | ₩63,712 | -0.40% | 1.4만 |
|---|
| 2026.09.14 | ₩64,034 | ₩64,262 | ₩63,860 | ₩64,074 | +0.06% | 2.2만 |
|---|
| 2026.09.11 | ₩64,624 | ₩64,624 | ₩64,175 | ₩64,289 | -0.52% | 2.7만 |
|---|
| 2026.09.10 | ₩64,021 | ₩64,437 | ₩63,833 | ₩63,994 | -0.04% | 9.4만 |
|---|
| 2026.09.09 | ₩65,081 | ₩65,362 | ₩64,349 | ₩64,410 | -1.03% | 2만 |
|---|
| 2026.09.08 | ₩65,818 | ₩65,818 | ₩65,282 | ₩65,309 | -0.77% | 4.1만 |
|---|
| 2026.09.04 | ₩65,282 | ₩65,872 | ₩65,282 | ₩65,818 | +0.82% | 1.5만 |
|---|
| 2026.09.03 | ₩65,671 | ₩65,671 | ₩65,174 | ₩65,403 | -0.41% | 1.4만 |
|---|
| 2026.09.02 | ₩64,759 | ₩65,483 | ₩64,718 | ₩65,255 | +0.77% | 2.9만 |
|---|
| 2026.09.01 | ₩65,121 | ₩65,309 | ₩64,423 | ₩64,490 | -0.97% | 2.6만 |
|---|
| 2026.08.31 | ₩65,778 | ₩65,778 | ₩65,148 | ₩65,349 | -0.65% | 7.3만 |
|---|
| 2026.08.28 | ₩66,275 | ₩66,279 | ₩65,765 | ₩65,872 | -0.61% | 1.8만 |
|---|
| 2026.08.27 | ₩66,181 | ₩66,364 | ₩65,939 | ₩66,207 | +0.04% | 12.2만 |
|---|
| 2026.08.26 | ₩66,087 | ₩66,355 | ₩66,073 | ₩66,140 | +0.08% | 3만 |
|---|
| 2026.08.25 | ₩66,342 | ₩66,462 | ₩65,953 | ₩66,046 | -0.44% | 4.6만 |
|---|
| 2026.08.24 | ₩66,516 | ₩66,703 | ₩65,966 | ₩65,979 | -0.81% | 1.4만 |
|---|
| 2026.08.21 | ₩66,583 | ₩66,932 | ₩66,194 | ₩66,503 | -0.12% | 2.5만 |
|---|
| 2026.08.20 | ₩66,368 | ₩66,395 | ₩66,060 | ₩66,261 | -0.16% | 2.7만 |
|---|
| 2026.08.19 | ₩67,267 | ₩67,495 | ₩66,597 | ₩66,597 | -1.00% | 2.8만 |
|---|
| 2026.08.18 | ₩67,415 | ₩67,415 | ₩66,637 | ₩66,637 | -1.15% | 2.4만 |
|---|
| 2026.08.17 | ₩67,671 | ₩67,737 | ₩67,415 | ₩67,603 | -0.10% | 3.2만 |
|---|
| 2026.08.14 | ₩67,878 | ₩68,040 | ₩67,777 | ₩67,992 | +0.17% | 4.2만 |
|---|
| 2026.08.13 | ₩67,777 | ₩68,076 | ₩67,630 | ₩67,871 | +0.14% | 3.1만 |
|---|
| 2026.08.12 | ₩67,683 | ₩67,683 | ₩66,986 | ₩67,469 | -0.32% | 3.6만 |
|---|
| 2026.08.11 | ₩67,147 | ₩67,683 | ₩67,147 | ₩67,281 | +0.20% | 2.8만 |
|---|
| 2026.08.10 | ₩67,361 | ₩67,361 | ₩66,892 | ₩66,972 | -0.58% | 2.6만 |
|---|
| 2026.08.07 | ₩67,173 | ₩69,193 | ₩67,173 | ₩67,509 | +0.50% | 2.4만 |
|---|
| 2026.08.06 | ₩67,643 | ₩68,247 | ₩66,959 | ₩66,986 | -0.97% | 2.7만 |
|---|
| 2026.08.05 | ₩68,113 | ₩68,113 | ₩67,308 | ₩67,308 | -1.18% | 4.1만 |
|---|
| 2026.08.04 | ₩67,214 | ₩68,153 | ₩67,080 | ₩67,965 | +1.12% | 3.9만 |
|---|
| 2026.08.03 | ₩65,979 | ₩66,851 | ₩65,979 | ₩66,838 | +1.30% | 3.5만 |
|---|
| 2026.07.31 | ₩65,067 | ₩65,753 | ₩64,920 | ₩65,590 | +0.80% | 1.7만 |
|---|
| 2026.07.30 | ₩66,046 | ₩66,046 | ₩65,067 | ₩65,771 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩66,248 | ₩66,744 | ₩65,443 | ₩65,443 | -1.22% | 2.7만 |
|---|
| 2026.07.28 | ₩66,167 | ₩66,513 | ₩65,912 | ₩66,402 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩66,288 | ₩66,288 | ₩65,778 | ₩66,020 | -0.40% | 3.4만 |
|---|
| 2026.07.24 | ₩65,872 | ₩66,261 | ₩65,617 | ₩65,698 | -0.26% | 2.9만 |
|---|
| 2026.07.23 | ₩65,792 | ₩66,116 | ₩65,362 | ₩65,711 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩66,556 | ₩66,708 | ₩66,100 | ₩66,207 | -0.52% | 3.4만 |
|---|
| 2026.07.21 | ₩66,127 | ₩66,670 | ₩66,127 | ₩66,583 | +0.69% | 3.3만 |
|---|
| 2026.07.20 | ₩66,556 | ₩66,583 | ₩65,792 | ₩65,939 | -0.93% | 15.3만 |
|---|
| 2026.07.17 | ₩66,355 | ₩66,865 | ₩66,100 | ₩66,462 | +0.16% | 2.6만 |
|---|
| 2026.07.16 | ₩66,221 | ₩67,133 | ₩66,221 | ₩66,972 | +1.13% | 3.9만 |
|---|
| 2026.07.15 | ₩66,100 | ₩66,597 | ₩65,912 | ₩66,140 | +0.06% | 14.8만 |
|---|
| 2026.07.14 | ₩66,167 | ₩66,167 | ₩65,738 | ₩65,872 | -0.45% | 1.3만 |
|---|
| 2026.07.13 | ₩65,738 | ₩66,114 | ₩65,651 | ₩65,765 | +0.04% | 1.8만 |
|---|
| 2026.07.10 | ₩65,939 | ₩66,100 | ₩65,644 | ₩65,993 | +0.08% | 6.2만 |
|---|
| 2026.07.09 | ₩65,496 | ₩66,060 | ₩65,148 | ₩65,939 | +0.68% | 2.8만 |
|---|
| 2026.07.08 | ₩65,403 | ₩65,403 | ₩64,698 | ₩65,188 | -0.33% | 5.3만 |
|---|
| 2026.07.07 | ₩66,623 | ₩66,623 | ₩65,738 | ₩65,738 | -1.33% | 2.4만 |
|---|
| 2026.07.06 | ₩66,395 | ₩67,207 | ₩66,375 | ₩66,503 | +0.16% | 3.3만 |
|---|
| 2026.07.02 | ₩67,106 | ₩67,214 | ₩65,872 | ₩65,979 | -1.68% | 6.6만 |
|---|
| 2026.07.01 | ₩66,758 | ₩67,723 | ₩66,610 | ₩66,690 | -0.10% | 20만 |
|---|
| 2026.06.30 | ₩66,355 | ₩67,199 | ₩66,355 | ₩67,075 | +1.09% | 1.6만 |
|---|
| 2026.06.29 | ₩66,342 | ₩66,570 | ₩65,610 | ₩66,543 | +0.30% | 2만 |
|---|
| 2026.06.26 | ₩65,107 | ₩66,368 | ₩65,107 | ₩66,328 | +1.88% | 4.4만 |
|---|
| 2026.06.25 | ₩65,644 | ₩66,143 | ₩65,306 | ₩65,724 | +0.12% | 3.2만 |
|---|
| 2026.06.24 | ₩64,611 | ₩65,470 | ₩64,611 | ₩65,161 | +0.85% | 1.5만 |
|---|
| 2026.06.23 | ₩64,396 | ₩64,893 | ₩64,396 | ₩64,598 | +0.31% | 2.7만 |
|---|
| 2026.06.22 | ₩65,067 | ₩66,542 | ₩64,906 | ₩64,906 | -0.25% | 2.4만 |
|---|
| 2026.06.18 | ₩64,289 | ₩64,870 | ₩64,222 | ₩64,850 | +0.87% | 1.5만 |
|---|
| 2026.06.17 | ₩64,504 | ₩65,121 | ₩63,511 | ₩63,658 | -1.31% | 1.4만 |
|---|
| 2026.06.16 | ₩65,107 | ₩65,443 | ₩64,423 | ₩64,423 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩65,899 | ₩66,664 | ₩65,000 | ₩65,013 | -1.34% | 1.3만 |
|---|
| 2026.06.12 | ₩64,651 | ₩65,376 | ₩64,651 | ₩64,866 | +0.33% | 1.1만 |
|---|
| 2026.06.11 | ₩63,135 | ₩65,013 | ₩62,974 | ₩65,013 | +2.97% | 1.1만 |
|---|
| 2026.06.10 | ₩62,894 | ₩63,739 | ₩62,542 | ₩63,497 | +0.96% | 2.2만 |
|---|
| 2026.06.09 | ₩63,028 | ₩63,944 | ₩61,566 | ₩62,961 | -0.11% | 3만 |
|---|
| 2026.06.08 | ₩62,800 | ₩63,229 | ₩62,411 | ₩62,907 | +0.17% | 2.1만 |
|---|
| 2026.06.05 | ₩63,404 | ₩63,591 | ₩62,102 | ₩62,371 | -1.63% | 2.2만 |
|---|
| 2026.06.04 | ₩62,840 | ₩64,034 | ₩62,840 | ₩63,913 | +1.71% | 3.5만 |
|---|
| 2026.06.03 | ₩63,430 | ₩63,430 | ₩62,693 | ₩62,733 | -1.10% | 23.4만 |
|---|
| 2026.06.02 | ₩63,014 | ₩63,845 | ₩63,014 | ₩63,766 | +1.19% | 1.7만 |
|---|
| 2026.06.01 | ₩63,001 | ₩63,122 | ₩62,431 | ₩63,122 | +0.19% | 4.1만 |
|---|
| 2026.05.29 | ₩63,471 | ₩63,618 | ₩62,853 | ₩63,135 | -0.53% | 1.5만 |
|---|
| 2026.05.28 | ₩63,189 | ₩63,920 | ₩62,803 | ₩63,522 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩63,590 | ₩63,590 | ₩63,068 | ₩63,363 | -0.36% | 1.2만 |
|---|
| 2026.05.26 | ₩62,223 | ₩63,068 | ₩62,223 | ₩63,068 | +1.36% | 15.7만 |
|---|
| 2026.05.22 | ₩61,364 | ₩61,928 | ₩61,364 | ₩61,888 | +0.85% | 15.7만 |
|---|
| 2026.05.21 | ₩60,157 | ₩61,138 | ₩60,143 | ₩61,123 | +1.61% | 1.7만 |
|---|
| 2026.05.20 | ₩59,634 | ₩60,680 | ₩59,584 | ₩60,680 | +1.75% | 2.4만 |
|---|
| 2026.05.19 | ₩59,567 | ₩59,754 | ₩59,204 | ₩59,392 | -0.29% | 1.8만 |
|---|
| 2026.05.18 | ₩59,875 | ₩60,221 | ₩59,701 | ₩59,929 | +0.09% | 1.5만 |
|---|
| 2026.05.15 | ₩59,848 | ₩60,170 | ₩59,593 | ₩59,626 | -0.37% | 9천 |
|---|
| 2026.05.14 | ₩62,880 | ₩62,880 | ₩60,372 | ₩60,734 | -3.41% | 1.5만 |
|---|
| 2026.05.13 | ₩60,358 | ₩60,398 | ₩59,996 | ₩60,278 | -0.13% | 1.4만 |
|---|
| 2026.05.12 | ₩59,956 | ₩60,519 | ₩59,781 | ₩60,291 | +0.56% | 2.5만 |
|---|
| 2026.05.11 | ₩61,351 | ₩61,351 | ₩60,841 | ₩60,935 | -0.68% | 1.3만 |
|---|
| 2026.05.08 | ₩61,002 | ₩61,418 | ₩60,896 | ₩61,308 | +0.50% | 4.3천 |
|---|
| 2026.05.07 | ₩61,284 | ₩61,297 | ₩60,781 | ₩60,781 | -0.82% | 1.6만 |
|---|
| 2026.05.06 | ₩60,922 | ₩60,973 | ₩60,530 | ₩60,881 | -0.07% | 1만 |
|---|
| 2026.05.05 | ₩60,251 | ₩60,533 | ₩59,768 | ₩60,404 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩60,117 | ₩60,398 | ₩59,486 | ₩59,538 | -0.96% | 3.6만 |
|---|
| 2026.05.01 | ₩60,103 | ₩60,385 | ₩59,821 | ₩60,300 | +0.33% | 1.2만 |
|---|
| 2026.04.30 | ₩58,882 | ₩59,942 | ₩58,882 | ₩59,929 | +1.78% | 2.1만 |
|---|
| 2026.04.29 | ₩59,446 | ₩59,446 | ₩58,560 | ₩58,681 | -1.29% | 1.8만 |
|---|
| 2026.04.28 | ₩59,473 | ₩59,553 | ₩59,279 | ₩59,445 | -0.05% | 2.8만 |
|---|
| 2026.04.27 | ₩59,634 | ₩59,779 | ₩59,446 | ₩59,580 | -0.09% | 2만 |
|---|
| 2026.04.24 | ₩59,258 | ₩59,754 | ₩59,258 | ₩59,612 | +0.60% | 1.6만 |
|---|
| 2026.04.23 | ₩59,406 | ₩59,701 | ₩58,513 | ₩59,298 | -0.18% | 2.6만 |
|---|
| 2026.04.22 | ₩60,009 | ₩60,009 | ₩59,298 | ₩59,473 | -0.89% | 1.2만 |
|---|
| 2026.04.21 | ₩60,050 | ₩60,734 | ₩59,439 | ₩59,567 | -0.80% | 6.9만 |
|---|
| 2026.04.20 | ₩59,191 | ₩59,915 | ₩59,191 | ₩59,886 | +1.17% | 1.2만 |
|---|
| 2026.04.17 | ₩58,822 | ₩59,815 | ₩58,805 | ₩59,419 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩57,729 | ₩58,158 | ₩56,595 | ₩58,131 | +0.70% | 1.6만 |
|---|
| 2026.04.15 | ₩57,675 | ₩58,963 | ₩51,933 | ₩57,836 | +0.28% | 2.3만 |
|---|
| 2026.04.14 | ₩57,581 | ₩57,836 | ₩57,152 | ₩57,782 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩56,307 | ₩57,407 | ₩56,253 | ₩57,407 | +1.95% | 11.1만 |
|---|
| 2026.04.10 | ₩56,870 | ₩56,870 | ₩56,313 | ₩56,468 | -0.71% | 1.6만 |
|---|
| 2026.04.09 | ₩56,400 | ₩56,870 | ₩56,065 | ₩56,696 | +0.52% | 1만 |
|---|
| 2026.04.08 | ₩56,615 | ₩56,615 | ₩56,038 | ₩56,320 | -0.52% | 1.6만 |
|---|
| 2026.04.07 | ₩54,455 | ₩55,019 | ₩54,435 | ₩55,019 | +1.03% | 2.7만 |
|---|
| 2026.04.06 | ₩54,361 | ₩54,884 | ₩54,301 | ₩54,737 | +0.69% | 1.4만 |
|---|
| 2026.04.02 | ₩53,207 | ₩54,536 | ₩53,207 | ₩54,469 | +2.37% | 5.1만 |
|---|
| 2026.04.01 | ₩54,026 | ₩54,549 | ₩53,999 | ₩53,999 | -0.05% | 6.8만 |
|---|
| 2026.03.31 | ₩53,275 | ₩53,825 | ₩52,798 | ₩53,623 | +0.65% | 1.8만 |
|---|
| 2026.03.30 | ₩53,409 | ₩53,409 | ₩52,268 | ₩52,510 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩53,409 | ₩53,409 | ₩52,800 | ₩52,899 | -0.95% | 1.7만 |
|---|
| 2026.03.26 | ₩53,690 | ₩54,549 | ₩53,690 | ₩53,825 | +0.25% | 4.5만 |
|---|
| 2026.03.25 | ₩54,428 | ₩54,455 | ₩53,945 | ₩54,455 | +0.05% | 9.5천 |
|---|
| 2026.03.24 | ₩52,872 | ₩54,147 | ₩52,872 | ₩53,865 | +1.88% | 2.9만 |
|---|
| 2026.03.23 | ₩52,939 | ₩53,845 | ₩52,939 | ₩53,383 | +0.84% | 1.7만 |
|---|
| 2026.03.20 | ₩52,859 | ₩53,301 | ₩51,698 | ₩51,933 | -1.75% | 7.3만 |
|---|
| 2026.03.19 | ₩52,094 | ₩53,449 | ₩52,094 | ₩53,275 | +2.27% | 7.4만 |
|---|
| 2026.03.18 | ₩53,127 | ₩53,288 | ₩52,751 | ₩52,778 | -0.66% | 1.9만 |
|---|
| 2026.03.17 | ₩53,409 | ₩53,758 | ₩53,382 | ₩53,583 | +0.33% | 1.8만 |
|---|
| 2026.03.16 | ₩53,275 | ₩53,464 | ₩53,073 | ₩53,207 | -0.13% | 1.1만 |
|---|
| 2026.03.13 | ₩53,207 | ₩53,395 | ₩52,510 | ₩52,684 | -0.98% | 9.5천 |
|---|
| 2026.03.12 | ₩53,006 | ₩53,315 | ₩52,698 | ₩52,926 | -0.15% | 2.5만 |
|---|
| 2026.03.11 | ₩53,556 | ₩53,877 | ₩53,342 | ₩53,758 | +0.38% | 3만 |
|---|
| 2026.03.10 | ₩53,919 | ₩54,764 | ₩53,825 | ₩53,851 | -0.12% | 2.1만 |
|---|
| 2026.03.09 | ₩53,167 | ₩54,240 | ₩52,322 | ₩54,240 | +2.02% | 1.9만 |
|---|
| 2026.03.06 | ₩54,281 | ₩54,281 | ₩53,731 | ₩53,925 | -0.65% | 7만 |
|---|
| 2026.03.05 | ₩55,622 | ₩55,777 | ₩54,791 | ₩55,408 | -0.39% | 4만 |
|---|
| 2026.03.04 | ₩56,065 | ₩56,387 | ₩55,555 | ₩56,239 | +0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩55,166 | ₩56,011 | ₩54,522 | ₩55,716 | +1.00% | 2만 |
|---|
| 2026.03.02 | ₩55,327 | ₩56,441 | ₩55,327 | ₩56,441 | +2.01% | 5.1만 |
|---|
| 2026.02.27 | ₩56,159 | ₩56,575 | ₩55,676 | ₩56,105 | -0.10% | 1.3만 |
|---|
| 2026.02.26 | ₩56,736 | ₩57,105 | ₩56,360 | ₩56,883 | +0.26% | 1.4만 |
|---|
| 2026.02.25 | ₩56,924 | ₩56,924 | ₩56,266 | ₩56,870 | -0.09% | 1.2만 |
|---|
| 2026.02.24 | ₩56,172 | ₩56,709 | ₩56,172 | ₩56,669 | +0.88% | 1만 |
|---|
| 2026.02.23 | ₩56,897 | ₩56,897 | ₩55,864 | ₩56,052 | -1.49% | 1.3만 |
|---|
| 2026.02.20 | ₩56,722 | ₩57,393 | ₩56,642 | ₩57,125 | +0.71% | 6.3만 |
|---|
| 2026.02.19 | ₩56,830 | ₩57,028 | ₩56,536 | ₩56,964 | +0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩57,004 | ₩57,675 | ₩56,910 | ₩57,111 | +0.19% | 3.8만 |
|---|
| 2026.02.17 | ₩56,991 | ₩57,205 | ₩56,313 | ₩57,058 | +0.12% | 3.1만 |
|---|
| 2026.02.13 | ₩56,535 | ₩57,460 | ₩56,333 | ₩57,031 | +0.88% | 1.5만 |
|---|
| 2026.02.12 | ₩57,755 | ₩57,876 | ₩56,025 | ₩56,441 | -2.28% | 3만 |
|---|
| 2026.02.11 | ₩57,742 | ₩57,890 | ₩57,031 | ₩57,353 | -0.67% | 1.2만 |
|---|
| 2026.02.10 | ₩57,340 | ₩57,743 | ₩57,232 | ₩57,474 | +0.23% | 2.6만 |
|---|
| 2026.02.09 | ₩57,259 | ₩57,527 | ₩56,843 | ₩57,380 | +0.21% | 5.6만 |
|---|
| 2026.02.06 | ₩56,280 | ₩57,380 | ₩56,280 | ₩57,380 | +1.95% | 3.3만 |
|---|
| 2026.02.05 | ₩55,944 | ₩56,360 | ₩55,421 | ₩55,622 | -0.58% | 2.3만 |
|---|
| 2026.02.04 | ₩56,414 | ₩56,850 | ₩56,054 | ₩56,447 | +0.06% | 4.6만 |
|---|
| 2026.02.03 | ₩56,038 | ₩56,548 | ₩55,300 | ₩56,078 | +0.07% | 10만 |
|---|
| 2026.02.02 | ₩55,113 | ₩56,226 | ₩55,113 | ₩55,931 | +1.48% | 9.2만 |
|---|
| 2026.01.30 | ₩55,113 | ₩55,569 | ₩54,791 | ₩55,569 | +0.83% | 3.3만 |
|---|
| 2026.01.29 | ₩55,421 | ₩56,199 | ₩54,884 | ₩55,481 | +0.11% | 6.8만 |
|---|
| 2026.01.28 | ₩55,756 | ₩55,864 | ₩55,126 | ₩55,193 | -1.01% | 6만 |
|---|
| 2026.01.27 | ₩55,689 | ₩55,743 | ₩55,314 | ₩55,609 | -0.14% | 5.5만 |
|---|
| 2026.01.26 | ₩55,877 | ₩56,052 | ₩55,434 | ₩55,622 | -0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩56,803 | ₩56,803 | ₩55,730 | ₩55,837 | -1.70% | 3만 |
|---|
| 2026.01.22 | ₩56,944 | ₩57,326 | ₩56,843 | ₩56,897 | -0.08% | 4만 |
|---|
| 2026.01.21 | ₩55,488 | ₩56,508 | ₩55,274 | ₩56,508 | +1.84% | 4.7만 |
|---|
| 2026.01.20 | ₩54,978 | ₩55,502 | ₩54,898 | ₩55,086 | +0.20% | 8.3만 |
|---|
| 2026.01.16 | ₩56,172 | ₩56,172 | ₩55,944 | ₩56,065 | -0.19% | 3.4만 |
|---|
| 2026.01.15 | ₩55,569 | ₩56,347 | ₩55,569 | ₩56,078 | +0.92% | 5만 |
|---|
| 2026.01.14 | ₩54,911 | ₩55,448 | ₩54,886 | ₩55,354 | +0.81% | 2.4만 |
|---|
| 2026.01.13 | ₩55,247 | ₩55,260 | ₩54,911 | ₩55,059 | -0.34% | 2.4만 |
|---|
| 2026.01.12 | ₩54,643 | ₩55,091 | ₩54,576 | ₩54,844 | +0.37% | 3.8만 |
|---|
| 2026.01.09 | ₩54,616 | ₩54,884 | ₩54,147 | ₩54,884 | +0.49% | 6만 |
|---|
| 2026.01.08 | ₩53,275 | ₩54,596 | ₩53,275 | ₩54,375 | +2.06% | 9.8만 |
|---|
| 2026.01.07 | ₩53,999 | ₩54,003 | ₩53,301 | ₩53,449 | -1.02% | 9만 |
|---|
| 2026.01.06 | ₩53,006 | ₩54,039 | ₩52,953 | ₩54,039 | +1.95% | 7.8만 |
|---|
| 2026.01.05 | ₩52,389 | ₩53,342 | ₩52,349 | ₩52,993 | +1.15% | 2.1만 |
|---|
| 2026.01.02 | ₩52,148 | ₩52,362 | ₩51,691 | ₩52,242 | +0.18% | 4.6만 |
|---|
| 2025.12.31 | ₩52,228 | ₩52,228 | ₩51,759 | ₩51,759 | -0.90% | 2.2만 |
|---|
| 2025.12.30 | ₩52,496 | ₩52,496 | ₩52,225 | ₩52,376 | -0.23% | 17.4만 |
|---|
| 2025.12.29 | ₩52,510 | ₩52,604 | ₩52,362 | ₩52,403 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩52,778 | ₩52,953 | ₩52,523 | ₩52,953 | +0.33% | 1만 |
|---|
| 2025.12.24 | ₩52,604 | ₩52,885 | ₩52,604 | ₩52,885 | +0.54% | 7.6천 |
|---|
| 2025.12.23 | ₩52,751 | ₩52,751 | ₩52,568 | ₩52,698 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩52,818 | ₩53,238 | ₩52,805 | ₩52,805 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩52,778 | ₩52,818 | ₩52,483 | ₩52,778 | 0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩53,060 | ₩53,148 | ₩52,711 | ₩52,796 | -0.50% | 1.6만 |
|---|
| 2025.12.17 | ₩52,805 | ₩53,312 | ₩52,420 | ₩52,577 | -0.43% | 1.1만 |
|---|
| 2025.12.16 | ₩52,926 | ₩53,140 | ₩52,644 | ₩52,912 | -0.03% | 1.7만 |
|---|
| 2025.12.15 | ₩53,637 | ₩53,637 | ₩52,953 | ₩53,167 | -0.88% | 8.6천 |
|---|
| 2025.12.12 | ₩53,919 | ₩53,919 | ₩53,073 | ₩53,301 | -1.14% | 2.7만 |
|---|
| 2025.12.11 | ₩53,503 | ₩53,892 | ₩53,476 | ₩53,744 | +0.45% | 1.7만 |
|---|
| 2025.12.10 | ₩52,201 | ₩53,512 | ₩52,201 | ₩53,275 | +2.06% | 3.8만 |
|---|
| 2025.12.09 | ₩52,221 | ₩52,496 | ₩52,121 | ₩52,268 | +0.09% | 1.8만 |
|---|
| 2025.12.08 | ₩52,309 | ₩52,403 | ₩51,920 | ₩52,027 | -0.54% | 1.8만 |
|---|
| 2025.12.05 | ₩52,215 | ₩52,483 | ₩52,081 | ₩52,081 | -0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩52,027 | ₩52,577 | ₩52,027 | ₩52,362 | +0.64% | 3만 |
|---|
| 2025.12.03 | ₩51,517 | ₩52,188 | ₩51,517 | ₩52,134 | +1.20% | 2.3만 |
|---|
| 2025.12.02 | ₩51,504 | ₩51,544 | ₩51,222 | ₩51,302 | -0.39% | 1.6만 |
|---|
| 2025.12.01 | ₩50,954 | ₩51,658 | ₩50,954 | ₩51,269 | +0.62% | 2.1만 |
|---|
| 2025.11.28 | ₩51,517 | ₩51,584 | ₩51,450 | ₩51,463 | -0.10% | 6.5천 |
|---|
| 2025.11.26 | ₩51,115 | ₩51,788 | ₩51,115 | ₩51,517 | +0.79% | 2.5만 |
|---|
| 2025.11.25 | ₩50,122 | ₩51,262 | ₩50,122 | ₩51,182 | +2.11% | 2만 |
|---|
| 2025.11.24 | ₩49,625 | ₩50,028 | ₩49,625 | ₩49,894 | +0.54% | 1.6만 |
|---|
| 2025.11.21 | ₩48,297 | ₩49,807 | ₩48,297 | ₩49,518 | +2.53% | 4.2만 |
|---|
| 2025.11.20 | ₩49,210 | ₩49,478 | ₩48,042 | ₩48,069 | -2.32% | 3만 |
|---|
| 2025.11.19 | ₩48,767 | ₩48,968 | ₩48,337 | ₩48,532 | -0.48% | 1.1만 |
|---|
| 2025.11.18 | ₩48,405 | ₩48,968 | ₩48,405 | ₩48,847 | +0.91% | 1.4만 |
|---|
| 2025.11.17 | ₩49,706 | ₩49,847 | ₩48,666 | ₩48,681 | -2.06% | 2.2만 |
|---|
| 2025.11.14 | ₩49,424 | ₩49,988 | ₩49,384 | ₩49,988 | +1.14% | 3만 |
|---|
| 2025.11.13 | ₩50,645 | ₩50,846 | ₩49,800 | ₩49,921 | -1.43% | 1.2만 |
|---|
| 2025.11.12 | ₩51,061 | ₩51,423 | ₩50,833 | ₩50,833 | -0.45% | 2.1만 |
|---|
| 2025.11.11 | ₩50,793 | ₩51,061 | ₩50,793 | ₩50,954 | +0.32% | 5.5천 |
|---|
| 2025.11.10 | ₩50,994 | ₩51,034 | ₩50,605 | ₩50,752 | -0.47% | 3.9만 |
|---|
| 2025.11.07 | ₩49,867 | ₩50,497 | ₩49,807 | ₩50,484 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩50,860 | ₩50,860 | ₩50,103 | ₩50,108 | -1.48% | 1.1만 |
|---|
| 2025.11.05 | ₩50,336 | ₩51,141 | ₩50,336 | ₩51,021 | +1.36% | 1만 |
|---|
| 2025.11.04 | ₩50,296 | ₩50,672 | ₩50,241 | ₩50,296 | 0.00% | 3.1만 |
|---|
| 2025.11.03 | ₩51,034 | ₩51,034 | ₩50,404 | ₩50,980 | -0.11% | 1.6만 |
|---|
| 2025.10.31 | ₩50,712 | ₩51,088 | ₩50,699 | ₩51,061 | +0.69% | 2.6만 |
|---|
| 2025.10.30 | ₩51,034 | ₩51,490 | ₩50,779 | ₩50,779 | -0.50% | 1.9만 |
|---|
| 2025.10.29 | ₩52,107 | ₩52,349 | ₩51,088 | ₩51,276 | -1.60% | 3.7만 |
|---|
| 2025.10.28 | ₩52,362 | ₩52,362 | ₩52,013 | ₩52,013 | -0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩53,100 | ₩53,100 | ₩52,416 | ₩52,537 | -1.06% | 3.1만 |
|---|
| 2025.10.24 | ₩52,899 | ₩52,899 | ₩52,671 | ₩52,751 | -0.28% | 1.3만 |
|---|
| 2025.10.23 | ₩51,973 | ₩52,322 | ₩51,732 | ₩52,223 | +0.48% | 1.9만 |
|---|
| 2025.10.22 | ₩52,081 | ₩52,161 | ₩51,490 | ₩51,822 | -0.50% | 3.4만 |
|---|
| 2025.10.21 | ₩51,960 | ₩52,398 | ₩51,859 | ₩52,148 | +0.36% | 2.5만 |
|---|
| 2025.10.20 | ₩51,638 | ₩52,081 | ₩51,638 | ₩51,973 | +0.65% | 2만 |
|---|
| 2025.10.17 | ₩51,021 | ₩51,356 | ₩50,927 | ₩51,208 | +0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩52,054 | ₩52,054 | ₩51,074 | ₩51,289 | -1.47% | 1.3만 |
|---|
| 2025.10.15 | ₩52,295 | ₩52,557 | ₩51,812 | ₩52,282 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩50,082 | ₩51,920 | ₩50,082 | ₩51,799 | +3.43% | 1.9만 |
|---|
| 2025.10.13 | ₩50,618 | ₩50,806 | ₩50,444 | ₩50,793 | +0.34% | 1.9만 |
|---|
| 2025.10.10 | ₩51,624 | ₩51,624 | ₩49,853 | ₩49,894 | -3.35% | 1.5만 |
|---|