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 | ₩62,609 | ₩62,609 | ₩62,327 | ₩62,435 | -0.28% | 2.3만 |
| 2026.10.08 | ₩62,126 | ₩62,502 | ₩61,724 | ₩62,502 | +0.60% | 7만 |
| 2026.10.07 | ₩62,542 | ₩62,542 | ₩61,912 | ₩62,287 | -0.41% | 3.7만 |
| 2026.10.06 | ₩63,441 | ₩63,441 | ₩62,955 | ₩63,105 | -0.53% | 2.2만 |
| 2026.10.05 | ₩63,011 | ₩63,378 | ₩62,368 | ₩63,159 | +0.23% | 3.2만 |
| 2026.10.02 | ₩63,079 | ₩63,421 | ₩62,938 | ₩63,079 | 0.00% | 5.8만 |
| 2026.10.01 | ₩62,059 | ₩62,596 | ₩61,610 | ₩62,515 | +0.73% | 10만 |
| 2026.09.30 | ₩62,609 | ₩62,609 | ₩62,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,166 |
| -0.71% |
| 4만 |
| 2026.09.29 | ₩62,676 | ₩62,676 | ₩61,979 | ₩62,502 | -0.28% | 2만 |
|---|
| 2026.09.28 | ₩62,783 | ₩62,783 | ₩62,322 | ₩62,649 | -0.21% | 1.1만 |
|---|
| 2026.09.25 | ₩62,958 | ₩63,293 | ₩62,837 | ₩63,011 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩63,065 | ₩63,307 | ₩62,683 | ₩63,146 | +0.13% | 1.7만 |
|---|
| 2026.09.23 | ₩63,843 | ₩63,843 | ₩63,213 | ₩63,213 | -0.99% | 1만 |
|---|
| 2026.09.22 | ₩64,084 | ₩64,312 | ₩63,890 | ₩64,046 | -0.06% | 1.6만 |
|---|
| 2026.09.21 | ₩63,776 | ₩63,776 | ₩63,374 | ₩63,615 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩63,427 | ₩63,535 | ₩62,985 | ₩63,367 | -0.10% | 1.2만 |
|---|
| 2026.09.17 | ₩64,152 | ₩64,152 | ₩63,763 | ₩63,763 | -0.61% | 1.6만 |
|---|
| 2026.09.16 | ₩63,803 | ₩63,917 | ₩62,746 | ₩63,360 | -0.69% | 2.1만 |
|---|
| 2026.09.15 | ₩63,950 | ₩63,950 | ₩63,535 | ₩63,695 | -0.40% | 1.4만 |
|---|
| 2026.09.14 | ₩64,017 | ₩64,245 | ₩63,843 | ₩64,058 | +0.06% | 2.2만 |
|---|
| 2026.09.11 | ₩64,608 | ₩64,608 | ₩64,158 | ₩64,272 | -0.52% | 2.7만 |
|---|
| 2026.09.10 | ₩64,004 | ₩64,420 | ₩63,816 | ₩63,977 | -0.04% | 9.4만 |
|---|
| 2026.09.09 | ₩65,064 | ₩65,345 | ₩64,333 | ₩64,393 | -1.03% | 2만 |
|---|
| 2026.09.08 | ₩65,801 | ₩65,801 | ₩65,265 | ₩65,292 | -0.77% | 4.1만 |
|---|
| 2026.09.04 | ₩65,265 | ₩65,855 | ₩65,265 | ₩65,801 | +0.82% | 1.5만 |
|---|
| 2026.09.03 | ₩65,654 | ₩65,654 | ₩65,157 | ₩65,385 | -0.41% | 1.4만 |
|---|
| 2026.09.02 | ₩64,742 | ₩65,466 | ₩64,701 | ₩65,238 | +0.77% | 2.9만 |
|---|
| 2026.09.01 | ₩65,104 | ₩65,292 | ₩64,406 | ₩64,473 | -0.97% | 2.6만 |
|---|
| 2026.08.31 | ₩65,761 | ₩65,761 | ₩65,131 | ₩65,332 | -0.65% | 7.3만 |
|---|
| 2026.08.28 | ₩66,257 | ₩66,261 | ₩65,748 | ₩65,855 | -0.61% | 1.8만 |
|---|
| 2026.08.27 | ₩66,163 | ₩66,347 | ₩65,922 | ₩66,190 | +0.04% | 12.2만 |
|---|
| 2026.08.26 | ₩66,069 | ₩66,338 | ₩66,056 | ₩66,123 | +0.08% | 3만 |
|---|
| 2026.08.25 | ₩66,324 | ₩66,445 | ₩65,935 | ₩66,029 | -0.44% | 4.6만 |
|---|
| 2026.08.24 | ₩66,499 | ₩66,685 | ₩65,949 | ₩65,962 | -0.81% | 1.4만 |
|---|
| 2026.08.21 | ₩66,566 | ₩66,914 | ₩66,177 | ₩66,485 | -0.12% | 2.5만 |
|---|
| 2026.08.20 | ₩66,351 | ₩66,378 | ₩66,043 | ₩66,244 | -0.16% | 2.7만 |
|---|
| 2026.08.19 | ₩67,250 | ₩67,478 | ₩66,579 | ₩66,579 | -1.00% | 2.8만 |
|---|
| 2026.08.18 | ₩67,397 | ₩67,397 | ₩66,619 | ₩66,619 | -1.15% | 2.4만 |
|---|
| 2026.08.17 | ₩67,653 | ₩67,719 | ₩67,397 | ₩67,585 | -0.10% | 3.2만 |
|---|
| 2026.08.14 | ₩67,860 | ₩68,022 | ₩67,759 | ₩67,974 | +0.17% | 4.2만 |
|---|
| 2026.08.13 | ₩67,759 | ₩68,059 | ₩67,612 | ₩67,853 | +0.14% | 3.1만 |
|---|
| 2026.08.12 | ₩67,666 | ₩67,666 | ₩66,968 | ₩67,451 | -0.32% | 3.6만 |
|---|
| 2026.08.11 | ₩67,129 | ₩67,666 | ₩67,129 | ₩67,263 | +0.20% | 2.8만 |
|---|
| 2026.08.10 | ₩67,344 | ₩67,344 | ₩66,874 | ₩66,955 | -0.58% | 2.6만 |
|---|
| 2026.08.07 | ₩67,156 | ₩69,174 | ₩67,156 | ₩67,491 | +0.50% | 2.4만 |
|---|
| 2026.08.06 | ₩67,625 | ₩68,229 | ₩66,941 | ₩66,968 | -0.97% | 2.7만 |
|---|
| 2026.08.05 | ₩68,095 | ₩68,095 | ₩67,290 | ₩67,290 | -1.18% | 4.1만 |
|---|
| 2026.08.04 | ₩67,196 | ₩68,135 | ₩67,062 | ₩67,947 | +1.12% | 3.9만 |
|---|
| 2026.08.03 | ₩65,962 | ₩66,834 | ₩65,962 | ₩66,821 | +1.30% | 3.5만 |
|---|
| 2026.07.31 | ₩65,050 | ₩65,736 | ₩64,903 | ₩65,573 | +0.80% | 1.7만 |
|---|
| 2026.07.30 | ₩66,029 | ₩66,029 | ₩65,050 | ₩65,754 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩66,230 | ₩66,727 | ₩65,426 | ₩65,426 | -1.22% | 2.7만 |
|---|
| 2026.07.28 | ₩66,150 | ₩66,496 | ₩65,895 | ₩66,385 | +0.35% | 2.4만 |
|---|
| 2026.07.27 | ₩66,271 | ₩66,271 | ₩65,761 | ₩66,002 | -0.40% | 3.4만 |
|---|
| 2026.07.24 | ₩65,855 | ₩66,244 | ₩65,600 | ₩65,681 | -0.26% | 2.9만 |
|---|
| 2026.07.23 | ₩65,774 | ₩66,099 | ₩65,345 | ₩65,694 | -0.12% | 8.7만 |
|---|
| 2026.07.22 | ₩66,539 | ₩66,690 | ₩66,083 | ₩66,190 | -0.52% | 3.4만 |
|---|
| 2026.07.21 | ₩66,110 | ₩66,653 | ₩66,110 | ₩66,566 | +0.69% | 3.3만 |
|---|
| 2026.07.20 | ₩66,539 | ₩66,566 | ₩65,774 | ₩65,922 | -0.93% | 15.3만 |
|---|
| 2026.07.17 | ₩66,338 | ₩66,847 | ₩66,083 | ₩66,445 | +0.16% | 2.6만 |
|---|
| 2026.07.16 | ₩66,204 | ₩67,116 | ₩66,204 | ₩66,955 | +1.13% | 3.9만 |
|---|
| 2026.07.15 | ₩66,083 | ₩66,579 | ₩65,895 | ₩66,123 | +0.06% | 14.8만 |
|---|
| 2026.07.14 | ₩66,150 | ₩66,150 | ₩65,721 | ₩65,855 | -0.45% | 1.3만 |
|---|
| 2026.07.13 | ₩65,721 | ₩66,096 | ₩65,634 | ₩65,748 | +0.04% | 1.8만 |
|---|
| 2026.07.10 | ₩65,922 | ₩66,083 | ₩65,627 | ₩65,976 | +0.08% | 6.2만 |
|---|
| 2026.07.09 | ₩65,479 | ₩66,043 | ₩65,131 | ₩65,922 | +0.68% | 2.8만 |
|---|
| 2026.07.08 | ₩65,385 | ₩65,385 | ₩64,681 | ₩65,171 | -0.33% | 5.3만 |
|---|
| 2026.07.07 | ₩66,606 | ₩66,606 | ₩65,721 | ₩65,721 | -1.33% | 2.4만 |
|---|
| 2026.07.06 | ₩66,378 | ₩67,189 | ₩66,358 | ₩66,485 | +0.16% | 3.3만 |
|---|
| 2026.07.02 | ₩67,089 | ₩67,196 | ₩65,855 | ₩65,962 | -1.68% | 6.6만 |
|---|
| 2026.07.01 | ₩66,740 | ₩67,706 | ₩66,593 | ₩66,673 | -0.10% | 20만 |
|---|
| 2026.06.30 | ₩66,338 | ₩67,181 | ₩66,338 | ₩67,058 | +1.09% | 1.6만 |
|---|
| 2026.06.29 | ₩66,324 | ₩66,552 | ₩65,593 | ₩66,526 | +0.30% | 2만 |
|---|
| 2026.06.26 | ₩65,090 | ₩66,351 | ₩65,090 | ₩66,311 | +1.88% | 4.4만 |
|---|
| 2026.06.25 | ₩65,627 | ₩66,126 | ₩65,289 | ₩65,707 | +0.12% | 3.2만 |
|---|
| 2026.06.24 | ₩64,594 | ₩65,453 | ₩64,594 | ₩65,144 | +0.85% | 1.5만 |
|---|
| 2026.06.23 | ₩64,380 | ₩64,876 | ₩64,380 | ₩64,581 | +0.31% | 2.7만 |
|---|
| 2026.06.22 | ₩65,050 | ₩66,524 | ₩64,889 | ₩64,889 | -0.25% | 2.4만 |
|---|
| 2026.06.18 | ₩64,272 | ₩64,853 | ₩64,205 | ₩64,833 | +0.87% | 1.5만 |
|---|
| 2026.06.17 | ₩64,487 | ₩65,104 | ₩63,494 | ₩63,642 | -1.31% | 1.4만 |
|---|
| 2026.06.16 | ₩65,090 | ₩65,426 | ₩64,406 | ₩64,406 | -1.05% | 1.3만 |
|---|
| 2026.06.15 | ₩65,882 | ₩66,646 | ₩64,983 | ₩64,996 | -1.34% | 1.3만 |
|---|
| 2026.06.12 | ₩64,634 | ₩65,359 | ₩64,634 | ₩64,849 | +0.33% | 1.1만 |
|---|
| 2026.06.11 | ₩63,119 | ₩64,996 | ₩62,958 | ₩64,996 | +2.97% | 1.1만 |
|---|
| 2026.06.10 | ₩62,877 | ₩63,722 | ₩62,526 | ₩63,481 | +0.96% | 2.2만 |
|---|
| 2026.06.09 | ₩63,011 | ₩63,928 | ₩61,550 | ₩62,944 | -0.11% | 3만 |
|---|
| 2026.06.08 | ₩62,783 | ₩63,213 | ₩62,394 | ₩62,891 | +0.17% | 2.1만 |
|---|
| 2026.06.05 | ₩63,387 | ₩63,575 | ₩62,086 | ₩62,354 | -1.63% | 2.2만 |
|---|
| 2026.06.04 | ₩62,824 | ₩64,017 | ₩62,824 | ₩63,897 | +1.71% | 3.5만 |
|---|
| 2026.06.03 | ₩63,414 | ₩63,414 | ₩62,676 | ₩62,716 | -1.10% | 23.4만 |
|---|
| 2026.06.02 | ₩62,998 | ₩63,828 | ₩62,998 | ₩63,749 | +1.19% | 1.7만 |
|---|
| 2026.06.01 | ₩62,985 | ₩63,105 | ₩62,415 | ₩63,105 | +0.19% | 4.1만 |
|---|
| 2026.05.29 | ₩63,454 | ₩63,602 | ₩62,837 | ₩63,119 | -0.53% | 1.5만 |
|---|
| 2026.05.28 | ₩63,172 | ₩63,903 | ₩62,786 | ₩63,505 | +0.53% | 2.1만 |
|---|
| 2026.05.27 | ₩63,573 | ₩63,573 | ₩63,052 | ₩63,347 | -0.36% | 1.2만 |
|---|
| 2026.05.26 | ₩62,207 | ₩63,052 | ₩62,207 | ₩63,052 | +1.36% | 15.7만 |
|---|
| 2026.05.22 | ₩61,348 | ₩61,912 | ₩61,348 | ₩61,871 | +0.85% | 15.7만 |
|---|
| 2026.05.21 | ₩60,141 | ₩61,122 | ₩60,128 | ₩61,107 | +1.61% | 1.7만 |
|---|
| 2026.05.20 | ₩59,618 | ₩60,664 | ₩59,568 | ₩60,664 | +1.75% | 2.4만 |
|---|
| 2026.05.19 | ₩59,551 | ₩59,739 | ₩59,189 | ₩59,377 | -0.29% | 1.8만 |
|---|
| 2026.05.18 | ₩59,860 | ₩60,206 | ₩59,685 | ₩59,913 | +0.09% | 1.5만 |
|---|
| 2026.05.15 | ₩59,833 | ₩60,155 | ₩59,578 | ₩59,610 | -0.37% | 9천 |
|---|
| 2026.05.14 | ₩62,864 | ₩62,864 | ₩60,356 | ₩60,718 | -3.41% | 1.5만 |
|---|
| 2026.05.13 | ₩60,342 | ₩60,383 | ₩59,980 | ₩60,262 | -0.13% | 1.4만 |
|---|
| 2026.05.12 | ₩59,940 | ₩60,503 | ₩59,766 | ₩60,275 | +0.56% | 2.5만 |
|---|
| 2026.05.11 | ₩61,335 | ₩61,335 | ₩60,825 | ₩60,919 | -0.68% | 1.3만 |
|---|
| 2026.05.08 | ₩60,986 | ₩61,402 | ₩60,880 | ₩61,292 | +0.50% | 4.3천 |
|---|
| 2026.05.07 | ₩61,268 | ₩61,281 | ₩60,765 | ₩60,765 | -0.82% | 1.6만 |
|---|
| 2026.05.06 | ₩60,906 | ₩60,957 | ₩60,514 | ₩60,865 | -0.07% | 1만 |
|---|
| 2026.05.05 | ₩60,235 | ₩60,517 | ₩59,752 | ₩60,388 | +0.25% | 1.1만 |
|---|
| 2026.05.04 | ₩60,101 | ₩60,383 | ₩59,471 | ₩59,523 | -0.96% | 3.6만 |
|---|
| 2026.05.01 | ₩60,088 | ₩60,369 | ₩59,806 | ₩60,285 | +0.33% | 1.2만 |
|---|
| 2026.04.30 | ₩58,867 | ₩59,927 | ₩58,867 | ₩59,913 | +1.78% | 2.1만 |
|---|
| 2026.04.29 | ₩59,430 | ₩59,430 | ₩58,545 | ₩58,666 | -1.29% | 1.8만 |
|---|
| 2026.04.28 | ₩59,457 | ₩59,538 | ₩59,264 | ₩59,429 | -0.05% | 2.8만 |
|---|
| 2026.04.27 | ₩59,618 | ₩59,763 | ₩59,430 | ₩59,564 | -0.09% | 2만 |
|---|
| 2026.04.24 | ₩59,243 | ₩59,739 | ₩59,243 | ₩59,597 | +0.60% | 1.6만 |
|---|
| 2026.04.23 | ₩59,390 | ₩59,685 | ₩58,498 | ₩59,283 | -0.18% | 2.6만 |
|---|
| 2026.04.22 | ₩59,994 | ₩59,994 | ₩59,283 | ₩59,457 | -0.89% | 1.2만 |
|---|
| 2026.04.21 | ₩60,034 | ₩60,718 | ₩59,424 | ₩59,551 | -0.80% | 6.9만 |
|---|
| 2026.04.20 | ₩59,176 | ₩59,900 | ₩59,176 | ₩59,870 | +1.17% | 1.2만 |
|---|
| 2026.04.17 | ₩58,807 | ₩59,799 | ₩58,789 | ₩59,404 | +1.01% | 1.1만 |
|---|
| 2026.04.16 | ₩57,714 | ₩58,143 | ₩56,580 | ₩58,116 | +0.70% | 1.6만 |
|---|
| 2026.04.15 | ₩57,660 | ₩58,947 | ₩51,919 | ₩57,821 | +0.28% | 2.3만 |
|---|
| 2026.04.14 | ₩57,566 | ₩57,821 | ₩57,137 | ₩57,767 | +0.35% | 2.1만 |
|---|
| 2026.04.13 | ₩56,292 | ₩57,392 | ₩56,238 | ₩57,392 | +1.95% | 11.1만 |
|---|
| 2026.04.10 | ₩56,855 | ₩56,855 | ₩56,299 | ₩56,453 | -0.71% | 1.6만 |
|---|
| 2026.04.09 | ₩56,386 | ₩56,855 | ₩56,050 | ₩56,681 | +0.52% | 1만 |
|---|
| 2026.04.08 | ₩56,600 | ₩56,600 | ₩56,024 | ₩56,305 | -0.52% | 1.6만 |
|---|
| 2026.04.07 | ₩54,441 | ₩55,004 | ₩54,421 | ₩55,004 | +1.03% | 2.7만 |
|---|
| 2026.04.06 | ₩54,347 | ₩54,870 | ₩54,287 | ₩54,723 | +0.69% | 1.4만 |
|---|
| 2026.04.02 | ₩53,194 | ₩54,521 | ₩53,194 | ₩54,454 | +2.37% | 5.1만 |
|---|
| 2026.04.01 | ₩54,012 | ₩54,535 | ₩53,985 | ₩53,985 | -0.05% | 6.8만 |
|---|
| 2026.03.31 | ₩53,261 | ₩53,811 | ₩52,784 | ₩53,609 | +0.65% | 1.8만 |
|---|
| 2026.03.30 | ₩53,395 | ₩53,395 | ₩52,255 | ₩52,496 | -1.68% | 11.5만 |
|---|
| 2026.03.27 | ₩53,395 | ₩53,395 | ₩52,786 | ₩52,885 | -0.95% | 1.7만 |
|---|
| 2026.03.26 | ₩53,676 | ₩54,535 | ₩53,676 | ₩53,811 | +0.25% | 4.5만 |
|---|
| 2026.03.25 | ₩54,414 | ₩54,441 | ₩53,931 | ₩54,441 | +0.05% | 9.5천 |
|---|
| 2026.03.24 | ₩52,858 | ₩54,132 | ₩52,858 | ₩53,851 | +1.88% | 2.9만 |
|---|
| 2026.03.23 | ₩52,925 | ₩53,831 | ₩52,925 | ₩53,369 | +0.84% | 1.7만 |
|---|
| 2026.03.20 | ₩52,845 | ₩53,287 | ₩51,685 | ₩51,919 | -1.75% | 7.3만 |
|---|
| 2026.03.19 | ₩52,080 | ₩53,435 | ₩52,080 | ₩53,261 | +2.27% | 7.4만 |
|---|
| 2026.03.18 | ₩53,113 | ₩53,274 | ₩52,738 | ₩52,764 | -0.66% | 1.9만 |
|---|
| 2026.03.17 | ₩53,395 | ₩53,743 | ₩53,368 | ₩53,569 | +0.33% | 1.8만 |
|---|
| 2026.03.16 | ₩53,261 | ₩53,450 | ₩53,059 | ₩53,194 | -0.13% | 1.1만 |
|---|
| 2026.03.13 | ₩53,194 | ₩53,381 | ₩52,496 | ₩52,670 | -0.98% | 9.5천 |
|---|
| 2026.03.12 | ₩52,992 | ₩53,301 | ₩52,684 | ₩52,912 | -0.15% | 2.5만 |
|---|
| 2026.03.11 | ₩53,542 | ₩53,863 | ₩53,328 | ₩53,743 | +0.38% | 3만 |
|---|
| 2026.03.10 | ₩53,904 | ₩54,749 | ₩53,811 | ₩53,837 | -0.12% | 2.1만 |
|---|
| 2026.03.09 | ₩53,153 | ₩54,226 | ₩52,308 | ₩54,226 | +2.02% | 1.9만 |
|---|
| 2026.03.06 | ₩54,267 | ₩54,267 | ₩53,717 | ₩53,911 | -0.65% | 7만 |
|---|
| 2026.03.05 | ₩55,608 | ₩55,762 | ₩54,776 | ₩55,393 | -0.39% | 4만 |
|---|
| 2026.03.04 | ₩56,050 | ₩56,372 | ₩55,541 | ₩56,225 | +0.31% | 3.4만 |
|---|
| 2026.03.03 | ₩55,152 | ₩55,997 | ₩54,508 | ₩55,702 | +1.00% | 2만 |
|---|
| 2026.03.02 | ₩55,313 | ₩56,426 | ₩55,313 | ₩56,426 | +2.01% | 5.1만 |
|---|
| 2026.02.27 | ₩56,144 | ₩56,560 | ₩55,661 | ₩56,091 | -0.10% | 1.3만 |
|---|
| 2026.02.26 | ₩56,721 | ₩57,090 | ₩56,345 | ₩56,869 | +0.26% | 1.4만 |
|---|
| 2026.02.25 | ₩56,909 | ₩56,909 | ₩56,252 | ₩56,855 | -0.09% | 1.2만 |
|---|
| 2026.02.24 | ₩56,158 | ₩56,694 | ₩56,158 | ₩56,654 | +0.88% | 1만 |
|---|
| 2026.02.23 | ₩56,882 | ₩56,882 | ₩55,849 | ₩56,037 | -1.49% | 1.3만 |
|---|
| 2026.02.20 | ₩56,708 | ₩57,378 | ₩56,627 | ₩57,110 | +0.71% | 6.3만 |
|---|
| 2026.02.19 | ₩56,815 | ₩57,013 | ₩56,521 | ₩56,949 | +0.24% | 2.9만 |
|---|
| 2026.02.18 | ₩56,989 | ₩57,660 | ₩56,895 | ₩57,097 | +0.19% | 3.8만 |
|---|
| 2026.02.17 | ₩56,976 | ₩57,190 | ₩56,299 | ₩57,043 | +0.12% | 3.1만 |
|---|
| 2026.02.13 | ₩56,520 | ₩57,445 | ₩56,319 | ₩57,016 | +0.88% | 1.5만 |
|---|
| 2026.02.12 | ₩57,740 | ₩57,861 | ₩56,010 | ₩56,426 | -2.28% | 3만 |
|---|
| 2026.02.11 | ₩57,727 | ₩57,875 | ₩57,016 | ₩57,338 | -0.67% | 1.2만 |
|---|
| 2026.02.10 | ₩57,325 | ₩57,728 | ₩57,217 | ₩57,459 | +0.23% | 2.6만 |
|---|
| 2026.02.09 | ₩57,244 | ₩57,512 | ₩56,828 | ₩57,365 | +0.21% | 5.6만 |
|---|
| 2026.02.06 | ₩56,265 | ₩57,365 | ₩56,265 | ₩57,365 | +1.95% | 3.3만 |
|---|
| 2026.02.05 | ₩55,930 | ₩56,345 | ₩55,407 | ₩55,608 | -0.58% | 2.3만 |
|---|
| 2026.02.04 | ₩56,399 | ₩56,835 | ₩56,040 | ₩56,433 | +0.06% | 4.6만 |
|---|
| 2026.02.03 | ₩56,024 | ₩56,533 | ₩55,286 | ₩56,064 | +0.07% | 10만 |
|---|
| 2026.02.02 | ₩55,098 | ₩56,211 | ₩55,098 | ₩55,916 | +1.48% | 9.2만 |
|---|
| 2026.01.30 | ₩55,098 | ₩55,554 | ₩54,776 | ₩55,554 | +0.83% | 3.3만 |
|---|
| 2026.01.29 | ₩55,407 | ₩56,185 | ₩54,870 | ₩55,467 | +0.11% | 6.8만 |
|---|
| 2026.01.28 | ₩55,742 | ₩55,849 | ₩55,112 | ₩55,179 | -1.01% | 6만 |
|---|
| 2026.01.27 | ₩55,675 | ₩55,729 | ₩55,299 | ₩55,594 | -0.14% | 5.5만 |
|---|
| 2026.01.26 | ₩55,863 | ₩56,037 | ₩55,420 | ₩55,608 | -0.46% | 3.5만 |
|---|
| 2026.01.23 | ₩56,788 | ₩56,788 | ₩55,715 | ₩55,822 | -1.70% | 3만 |
|---|
| 2026.01.22 | ₩56,929 | ₩57,311 | ₩56,828 | ₩56,882 | -0.08% | 4만 |
|---|
| 2026.01.21 | ₩55,474 | ₩56,493 | ₩55,259 | ₩56,493 | +1.84% | 4.7만 |
|---|
| 2026.01.20 | ₩54,964 | ₩55,487 | ₩54,884 | ₩55,071 | +0.20% | 8.3만 |
|---|
| 2026.01.16 | ₩56,158 | ₩56,158 | ₩55,930 | ₩56,050 | -0.19% | 3.4만 |
|---|
| 2026.01.15 | ₩55,554 | ₩56,332 | ₩55,554 | ₩56,064 | +0.92% | 5만 |
|---|
| 2026.01.14 | ₩54,897 | ₩55,433 | ₩54,871 | ₩55,340 | +0.81% | 2.4만 |
|---|
| 2026.01.13 | ₩55,232 | ₩55,246 | ₩54,897 | ₩55,044 | -0.34% | 2.4만 |
|---|
| 2026.01.12 | ₩54,629 | ₩55,077 | ₩54,562 | ₩54,830 | +0.37% | 3.8만 |
|---|
| 2026.01.09 | ₩54,602 | ₩54,870 | ₩54,132 | ₩54,870 | +0.49% | 6만 |
|---|
| 2026.01.08 | ₩53,261 | ₩54,582 | ₩53,261 | ₩54,360 | +2.06% | 9.8만 |
|---|
| 2026.01.07 | ₩53,985 | ₩53,989 | ₩53,287 | ₩53,435 | -1.02% | 9만 |
|---|
| 2026.01.06 | ₩52,992 | ₩54,025 | ₩52,939 | ₩54,025 | +1.95% | 7.8만 |
|---|
| 2026.01.05 | ₩52,375 | ₩53,328 | ₩52,335 | ₩52,979 | +1.15% | 2.1만 |
|---|
| 2026.01.02 | ₩52,134 | ₩52,349 | ₩51,678 | ₩52,228 | +0.18% | 4.6만 |
|---|
| 2025.12.31 | ₩52,214 | ₩52,214 | ₩51,745 | ₩51,745 | -0.90% | 2.2만 |
|---|
| 2025.12.30 | ₩52,483 | ₩52,483 | ₩52,212 | ₩52,362 | -0.23% | 17.4만 |
|---|
| 2025.12.29 | ₩52,496 | ₩52,590 | ₩52,349 | ₩52,389 | -0.20% | 1.5만 |
|---|
| 2025.12.26 | ₩52,764 | ₩52,939 | ₩52,510 | ₩52,939 | +0.33% | 1만 |
|---|
| 2025.12.24 | ₩52,590 | ₩52,872 | ₩52,590 | ₩52,872 | +0.54% | 7.6천 |
|---|
| 2025.12.23 | ₩52,738 | ₩52,738 | ₩52,554 | ₩52,684 | -0.10% | 2.5만 |
|---|
| 2025.12.22 | ₩52,805 | ₩53,224 | ₩52,791 | ₩52,791 | -0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩52,764 | ₩52,805 | ₩52,469 | ₩52,764 | 0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩53,046 | ₩53,135 | ₩52,697 | ₩52,782 | -0.50% | 1.6만 |
|---|
| 2025.12.17 | ₩52,791 | ₩53,298 | ₩52,406 | ₩52,563 | -0.43% | 1.1만 |
|---|
| 2025.12.16 | ₩52,912 | ₩53,127 | ₩52,630 | ₩52,899 | -0.03% | 1.7만 |
|---|
| 2025.12.15 | ₩53,623 | ₩53,623 | ₩52,939 | ₩53,153 | -0.88% | 8.6천 |
|---|
| 2025.12.12 | ₩53,904 | ₩53,904 | ₩53,059 | ₩53,287 | -1.14% | 2.7만 |
|---|
| 2025.12.11 | ₩53,489 | ₩53,878 | ₩53,462 | ₩53,730 | +0.45% | 1.7만 |
|---|
| 2025.12.10 | ₩52,188 | ₩53,498 | ₩52,188 | ₩53,261 | +2.06% | 3.8만 |
|---|
| 2025.12.09 | ₩52,208 | ₩52,483 | ₩52,107 | ₩52,255 | +0.09% | 1.8만 |
|---|
| 2025.12.08 | ₩52,295 | ₩52,389 | ₩51,906 | ₩52,013 | -0.54% | 1.8만 |
|---|
| 2025.12.05 | ₩52,201 | ₩52,469 | ₩52,067 | ₩52,067 | -0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩52,013 | ₩52,563 | ₩52,013 | ₩52,349 | +0.64% | 3만 |
|---|
| 2025.12.03 | ₩51,504 | ₩52,174 | ₩51,504 | ₩52,121 | +1.20% | 2.3만 |
|---|
| 2025.12.02 | ₩51,490 | ₩51,530 | ₩51,209 | ₩51,289 | -0.39% | 1.6만 |
|---|
| 2025.12.01 | ₩50,940 | ₩51,644 | ₩50,940 | ₩51,255 | +0.62% | 2.1만 |
|---|
| 2025.11.28 | ₩51,504 | ₩51,571 | ₩51,437 | ₩51,450 | -0.10% | 6.5천 |
|---|
| 2025.11.26 | ₩51,101 | ₩51,775 | ₩51,101 | ₩51,504 | +0.79% | 2.5만 |
|---|
| 2025.11.25 | ₩50,109 | ₩51,249 | ₩50,109 | ₩51,168 | +2.11% | 2만 |
|---|
| 2025.11.24 | ₩49,612 | ₩50,015 | ₩49,612 | ₩49,881 | +0.54% | 1.6만 |
|---|
| 2025.11.21 | ₩48,285 | ₩49,794 | ₩48,285 | ₩49,505 | +2.53% | 4.2만 |
|---|
| 2025.11.20 | ₩49,197 | ₩49,465 | ₩48,030 | ₩48,057 | -2.32% | 3만 |
|---|
| 2025.11.19 | ₩48,754 | ₩48,955 | ₩48,325 | ₩48,519 | -0.48% | 1.1만 |
|---|
| 2025.11.18 | ₩48,392 | ₩48,955 | ₩48,392 | ₩48,835 | +0.91% | 1.4만 |
|---|
| 2025.11.17 | ₩49,693 | ₩49,834 | ₩48,653 | ₩48,668 | -2.06% | 2.2만 |
|---|
| 2025.11.14 | ₩49,411 | ₩49,975 | ₩49,371 | ₩49,975 | +1.14% | 3만 |
|---|
| 2025.11.13 | ₩50,632 | ₩50,833 | ₩49,787 | ₩49,908 | -1.43% | 1.2만 |
|---|
| 2025.11.12 | ₩51,048 | ₩51,410 | ₩50,820 | ₩50,820 | -0.45% | 2.1만 |
|---|
| 2025.11.11 | ₩50,779 | ₩51,048 | ₩50,779 | ₩50,940 | +0.32% | 5.5천 |
|---|
| 2025.11.10 | ₩50,981 | ₩51,021 | ₩50,592 | ₩50,739 | -0.47% | 3.9만 |
|---|
| 2025.11.07 | ₩49,854 | ₩50,484 | ₩49,794 | ₩50,471 | +1.24% | 1.4만 |
|---|
| 2025.11.06 | ₩50,846 | ₩50,846 | ₩50,090 | ₩50,095 | -1.48% | 1.1만 |
|---|
| 2025.11.05 | ₩50,323 | ₩51,128 | ₩50,323 | ₩51,007 | +1.36% | 1만 |
|---|
| 2025.11.04 | ₩50,283 | ₩50,659 | ₩50,228 | ₩50,283 | 0.00% | 3.1만 |
|---|
| 2025.11.03 | ₩51,021 | ₩51,021 | ₩50,390 | ₩50,967 | -0.11% | 1.6만 |
|---|
| 2025.10.31 | ₩50,699 | ₩51,074 | ₩50,685 | ₩51,048 | +0.69% | 2.6만 |
|---|
| 2025.10.30 | ₩51,021 | ₩51,477 | ₩50,766 | ₩50,766 | -0.50% | 1.9만 |
|---|
| 2025.10.29 | ₩52,094 | ₩52,335 | ₩51,074 | ₩51,262 | -1.60% | 3.7만 |
|---|
| 2025.10.28 | ₩52,349 | ₩52,349 | ₩52,000 | ₩52,000 | -0.67% | 1.7만 |
|---|
| 2025.10.27 | ₩53,086 | ₩53,086 | ₩52,402 | ₩52,523 | -1.06% | 3.1만 |
|---|
| 2025.10.24 | ₩52,885 | ₩52,885 | ₩52,657 | ₩52,738 | -0.28% | 1.3만 |
|---|
| 2025.10.23 | ₩51,960 | ₩52,308 | ₩51,718 | ₩52,209 | +0.48% | 1.9만 |
|---|
| 2025.10.22 | ₩52,067 | ₩52,147 | ₩51,477 | ₩51,808 | -0.50% | 3.4만 |
|---|
| 2025.10.21 | ₩51,946 | ₩52,385 | ₩51,846 | ₩52,134 | +0.36% | 2.5만 |
|---|
| 2025.10.20 | ₩51,624 | ₩52,067 | ₩51,624 | ₩51,960 | +0.65% | 2만 |
|---|
| 2025.10.17 | ₩51,007 | ₩51,343 | ₩50,913 | ₩51,195 | +0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩52,040 | ₩52,040 | ₩51,061 | ₩51,276 | -1.47% | 1.3만 |
|---|
| 2025.10.15 | ₩52,282 | ₩52,543 | ₩51,799 | ₩52,268 | -0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩50,068 | ₩51,906 | ₩50,068 | ₩51,785 | +3.43% | 1.9만 |
|---|
| 2025.10.13 | ₩50,605 | ₩50,793 | ₩50,431 | ₩50,779 | +0.34% | 1.9만 |
|---|
| 2025.10.10 | ₩51,611 | ₩51,611 | ₩49,840 | ₩49,881 | -3.35% | 1.5만 |
|---|