시장 데이터를 불러오는 중
전체 종목
Inspire 500 ETF 과거 주가
Inspire 500 ETF · PTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inspire 500 ETF · PTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩371,870 | ₩373,313 | ₩370,994 | ₩372,540 | +0.18% | 1.5만 |
| 2026.10.08 | ₩369,502 | ₩370,699 | ₩368,051 | ₩369,158 | -0.09% | 1.7만 |
| 2026.10.07 | ₩372,285 | ₩372,285 | ₩369,261 | ₩371,215 | -0.29% | 1.3만 |
| 2026.10.06 | ₩372,673 | ₩376,496 | ₩372,673 | ₩375,442 | +0.74% | 2.3만 |
| 2026.10.05 | ₩369,489 | ₩372,373 | ₩366,466 | ₩370,813 | +0.36% | 1.6만 |
| 2026.10.02 | ₩368,285 | ₩370,452 | ₩367,870 | ₩368,994 | +0.19% | 2.5만 |
| 2026.10.01 | ₩364,085 | ₩366,452 | ₩362,727 | ₩365,730 | +0.45% | 1.9만 |
| 2026.09.30 | ₩366,854 | ₩366,854 | ₩364,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩364,044 |
| -0.77% |
| 9.7천 |
| 2026.09.29 | ₩366,399 | ₩366,987 | ₩364,593 | ₩366,533 | +0.04% | 3만 |
|---|
| 2026.09.28 | ₩366,426 | ₩366,680 | ₩364,814 | ₩366,131 | -0.08% | 9.8천 |
|---|
| 2026.09.25 | ₩367,696 | ₩368,579 | ₩366,573 | ₩368,182 | +0.13% | 3.8만 |
|---|
| 2026.09.24 | ₩367,750 | ₩368,659 | ₩366,145 | ₩367,204 | -0.15% | 3.3만 |
|---|
| 2026.09.23 | ₩370,934 | ₩371,067 | ₩368,981 | ₩369,529 | -0.38% | 4.6만 |
|---|
| 2026.09.22 | ₩370,613 | ₩372,386 | ₩370,051 | ₩371,727 | +0.30% | 1.8만 |
|---|
| 2026.09.21 | ₩369,649 | ₩370,679 | ₩368,058 | ₩370,151 | +0.14% | 1.7만 |
|---|
| 2026.09.18 | ₩366,332 | ₩367,576 | ₩365,997 | ₩367,469 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩368,058 | ₩368,058 | ₩366,071 | ₩366,278 | -0.48% | 7.6만 |
|---|
| 2026.09.16 | ₩366,319 | ₩367,121 | ₩360,332 | ₩363,207 | -0.85% | 1.5만 |
|---|
| 2026.09.15 | ₩367,415 | ₩368,011 | ₩364,626 | ₩364,981 | -0.66% | 7.8천 |
|---|
| 2026.09.14 | ₩367,549 | ₩367,937 | ₩366,071 | ₩366,760 | -0.21% | 1.4만 |
|---|
| 2026.09.11 | ₩372,191 | ₩372,418 | ₩371,121 | ₩371,503 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩370,332 | ₩371,215 | ₩368,512 | ₩368,740 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩375,335 | ₩375,335 | ₩372,994 | ₩373,114 | -0.59% | 1.6만 |
|---|
| 2026.09.08 | ₩376,646 | ₩378,090 | ₩376,214 | ₩376,214 | -0.11% | 1.1만 |
|---|
| 2026.09.04 | ₩374,372 | ₩376,184 | ₩374,372 | ₩375,685 | +0.35% | 9.9천 |
|---|
| 2026.09.03 | ₩373,663 | ₩375,937 | ₩371,910 | ₩375,483 | +0.49% | 8.6천 |
|---|
| 2026.09.02 | ₩373,368 | ₩373,890 | ₩369,850 | ₩373,462 | +0.03% | 1.1만 |
|---|
| 2026.09.01 | ₩375,723 | ₩375,723 | ₩372,980 | ₩373,930 | -0.48% | 7.2천 |
|---|
| 2026.08.31 | ₩377,301 | ₩377,823 | ₩376,064 | ₩377,475 | +0.05% | 8.8천 |
|---|
| 2026.08.28 | ₩382,037 | ₩383,628 | ₩377,100 | ₩377,983 | -1.06% | 9.8천 |
|---|
| 2026.08.27 | ₩381,047 | ₩382,277 | ₩380,022 | ₩381,796 | +0.20% | 1.4만 |
|---|
| 2026.08.26 | ₩376,766 | ₩380,378 | ₩376,766 | ₩379,923 | +0.84% | 1.6만 |
|---|
| 2026.08.25 | ₩380,311 | ₩380,311 | ₩377,796 | ₩377,930 | -0.63% | 1만 |
|---|
| 2026.08.24 | ₩380,204 | ₩381,461 | ₩377,636 | ₩378,652 | -0.41% | 1.6만 |
|---|
| 2026.08.21 | ₩381,863 | ₩382,291 | ₩380,405 | ₩381,716 | -0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩379,776 | ₩381,100 | ₩379,080 | ₩379,495 | -0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩384,230 | ₩384,230 | ₩380,231 | ₩380,286 | -1.03% | 1.3만 |
|---|
| 2026.08.18 | ₩386,518 | ₩386,518 | ₩382,063 | ₩382,063 | -1.15% | 9.5천 |
|---|
| 2026.08.17 | ₩388,431 | ₩390,304 | ₩388,431 | ₩388,939 | +0.13% | 1.9만 |
|---|
| 2026.08.14 | ₩390,772 | ₩390,772 | ₩387,414 | ₩388,249 | -0.65% | 9.2천 |
|---|
| 2026.08.13 | ₩388,939 | ₩391,467 | ₩388,939 | ₩390,718 | +0.46% | 7.7천 |
|---|
| 2026.08.12 | ₩390,090 | ₩390,090 | ₩387,628 | ₩388,004 | -0.53% | 1.1만 |
|---|
| 2026.08.11 | ₩387,120 | ₩391,786 | ₩385,715 | ₩386,170 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩386,478 | ₩387,668 | ₩385,876 | ₩386,264 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩385,100 | ₩387,462 | ₩383,695 | ₩386,097 | +0.26% | 1.3만 |
|---|
| 2026.08.06 | ₩383,816 | ₩386,010 | ₩382,251 | ₩382,893 | -0.24% | 2.2만 |
|---|
| 2026.08.05 | ₩388,337 | ₩389,501 | ₩385,274 | ₩385,327 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩381,007 | ₩388,110 | ₩380,164 | ₩386,812 | +1.52% | 2.3만 |
|---|
| 2026.08.03 | ₩371,830 | ₩376,202 | ₩370,185 | ₩376,202 | +1.18% | 1.7만 |
|---|
| 2026.07.31 | ₩375,027 | ₩375,522 | ₩368,793 | ₩372,418 | -0.70% | 1.2만 |
|---|
| 2026.07.30 | ₩369,850 | ₩372,184 | ₩367,951 | ₩372,151 | +0.62% | 2.3만 |
|---|
| 2026.07.29 | ₩372,271 | ₩373,020 | ₩366,131 | ₩366,171 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩371,870 | ₩372,893 | ₩369,208 | ₩371,576 | -0.08% | 1.3만 |
|---|
| 2026.07.27 | ₩376,726 | ₩376,846 | ₩370,967 | ₩373,830 | -0.77% | 1.3만 |
|---|
| 2026.07.24 | ₩375,335 | ₩376,692 | ₩373,281 | ₩373,796 | -0.41% | 9.8천 |
|---|
| 2026.07.23 | ₩379,495 | ₩379,495 | ₩374,693 | ₩375,509 | -1.05% | 1.3만 |
|---|
| 2026.07.22 | ₩373,435 | ₩377,147 | ₩373,435 | ₩376,418 | +0.80% | 9.6천 |
|---|
| 2026.07.21 | ₩374,345 | ₩375,830 | ₩373,449 | ₩375,027 | +0.18% | 7.7천 |
|---|
| 2026.07.20 | ₩372,592 | ₩373,656 | ₩370,657 | ₩370,867 | -0.46% | 1.5만 |
|---|
| 2026.07.17 | ₩369,542 | ₩373,341 | ₩368,285 | ₩371,094 | +0.42% | 1.7만 |
|---|
| 2026.07.16 | ₩373,288 | ₩375,502 | ₩371,743 | ₩372,793 | -0.13% | 2.2만 |
|---|
| 2026.07.15 | ₩379,950 | ₩379,950 | ₩371,783 | ₩375,609 | -1.14% | 1.2만 |
|---|
| 2026.07.14 | ₩380,017 | ₩380,164 | ₩377,395 | ₩378,090 | -0.51% | 1.4만 |
|---|
| 2026.07.13 | ₩377,997 | ₩379,187 | ₩374,545 | ₩375,669 | -0.62% | 1.7만 |
|---|
| 2026.07.10 | ₩379,736 | ₩384,071 | ₩378,552 | ₩379,682 | -0.01% | 1.3만 |
|---|
| 2026.07.09 | ₩380,605 | ₩382,050 | ₩378,518 | ₩379,495 | -0.29% | 2.2만 |
|---|
| 2026.07.08 | ₩374,251 | ₩376,592 | ₩372,552 | ₩375,856 | +0.43% | 2.6만 |
|---|
| 2026.07.07 | ₩377,181 | ₩379,575 | ₩372,512 | ₩375,736 | -0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩378,920 | ₩382,077 | ₩378,853 | ₩379,415 | +0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩380,645 | ₩383,508 | ₩372,686 | ₩376,244 | -1.16% | 10만 |
|---|
| 2026.07.01 | ₩379,870 | ₩384,388 | ₩378,278 | ₩379,495 | -0.10% | 3.9만 |
|---|
| 2026.06.30 | ₩379,856 | ₩384,003 | ₩379,268 | ₩382,705 | +0.75% | 3.1만 |
|---|
| 2026.06.29 | ₩378,184 | ₩381,496 | ₩373,127 | ₩379,067 | +0.23% | 7.8만 |
|---|
| 2026.06.26 | ₩376,927 | ₩379,161 | ₩374,519 | ₩375,388 | -0.41% | 4만 |
|---|
| 2026.06.25 | ₩382,144 | ₩385,944 | ₩378,304 | ₩380,672 | -0.39% | 8.7만 |
|---|
| 2026.06.24 | ₩376,659 | ₩379,722 | ₩374,693 | ₩377,141 | +0.13% | 5.7만 |
|---|
| 2026.06.23 | ₩376,298 | ₩379,241 | ₩374,639 | ₩376,151 | -0.04% | 6.2만 |
|---|
| 2026.06.22 | ₩385,167 | ₩391,538 | ₩379,087 | ₩383,481 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩383,307 | ₩385,769 | ₩378,933 | ₩383,067 | -0.06% | 4.5만 |
|---|
| 2026.06.17 | ₩381,649 | ₩384,699 | ₩376,044 | ₩377,636 | -1.05% | 8.5만 |
|---|
| 2026.06.16 | ₩383,307 | ₩385,421 | ₩379,615 | ₩379,720 | -0.94% | 5.9만 |
|---|
| 2026.06.15 | ₩384,043 | ₩384,980 | ₩382,478 | ₩383,575 | -0.12% | 2.6만 |
|---|
| 2026.06.12 | ₩376,284 | ₩381,127 | ₩373,489 | ₩378,411 | +0.57% | 4.5만 |
|---|
| 2026.06.11 | ₩369,743 | ₩376,432 | ₩366,870 | ₩375,509 | +1.56% | 9.1만 |
|---|
| 2026.06.10 | ₩372,017 | ₩376,341 | ₩365,128 | ₩367,135 | -1.31% | 4만 |
|---|
| 2026.06.09 | ₩376,646 | ₩380,069 | ₩364,874 | ₩374,719 | -0.51% | 12.3만 |
|---|
| 2026.06.08 | ₩376,284 | ₩378,411 | ₩373,475 | ₩374,251 | -0.54% | 6.5만 |
|---|
| 2026.06.05 | ₩380,084 | ₩381,421 | ₩371,663 | ₩372,097 | -2.10% | 2.6만 |
|---|
| 2026.06.04 | ₩382,037 | ₩386,250 | ₩376,017 | ₩384,344 | +0.60% | 10.3만 |
|---|
| 2026.06.03 | ₩391,427 | ₩392,243 | ₩387,200 | ₩390,036 | -0.36% | 4.5만 |
|---|
| 2026.06.02 | ₩387,628 | ₩391,976 | ₩386,759 | ₩390,515 | +0.74% | 4.4만 |
|---|
| 2026.06.01 | ₩381,100 | ₩388,772 | ₩376,913 | ₩384,779 | +0.97% | 6.7만 |
|---|
| 2026.05.29 | ₩380,873 | ₩384,036 | ₩379,642 | ₩382,312 | +0.38% | 3.9만 |
|---|
| 2026.05.28 | ₩377,743 | ₩381,114 | ₩375,027 | ₩379,903 | +0.57% | 2.5만 |
|---|
| 2026.05.27 | ₩379,589 | ₩380,846 | ₩376,552 | ₩377,368 | -0.59% | 3.5만 |
|---|
| 2026.05.26 | ₩378,304 | ₩381,716 | ₩377,609 | ₩379,281 | +0.26% | 2.4만 |
|---|
| 2026.05.22 | ₩374,037 | ₩376,044 | ₩373,569 | ₩375,268 | +0.33% | 2만 |
|---|
| 2026.05.21 | ₩369,235 | ₩372,525 | ₩369,235 | ₩372,285 | +0.83% | 3.4만 |
|---|
| 2026.05.20 | ₩367,670 | ₩371,883 | ₩366,800 | ₩370,893 | +0.88% | 2.9만 |
|---|
| 2026.05.19 | ₩365,770 | ₩368,593 | ₩364,044 | ₩366,007 | +0.06% | 3만 |
|---|
| 2026.05.18 | ₩369,810 | ₩370,572 | ₩366,104 | ₩368,767 | -0.28% | 2.6만 |
|---|
| 2026.05.15 | ₩371,027 | ₩373,328 | ₩368,947 | ₩369,275 | -0.47% | 4.4만 |
|---|
| 2026.05.14 | ₩371,322 | ₩375,468 | ₩371,322 | ₩375,455 | +1.11% | 4.4만 |
|---|
| 2026.05.13 | ₩372,218 | ₩372,873 | ₩368,512 | ₩370,484 | -0.47% | 1.2만 |
|---|
| 2026.05.12 | ₩373,489 | ₩375,428 | ₩367,736 | ₩372,204 | -0.34% | 5.3만 |
|---|
| 2026.05.11 | ₩373,034 | ₩375,308 | ₩373,034 | ₩374,893 | +0.50% | 1.5만 |
|---|
| 2026.05.08 | ₩372,552 | ₩372,913 | ₩370,599 | ₩372,270 | -0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩375,241 | ₩377,074 | ₩369,001 | ₩370,171 | -1.35% | 2.9만 |
|---|
| 2026.05.06 | ₩376,004 | ₩377,448 | ₩372,833 | ₩375,616 | -0.10% | 1.7만 |
|---|
| 2026.05.05 | ₩371,870 | ₩374,893 | ₩370,720 | ₩373,890 | +0.54% | 1.6만 |
|---|
| 2026.05.04 | ₩370,827 | ₩372,191 | ₩368,231 | ₩369,372 | -0.39% | 3.3만 |
|---|
| 2026.05.01 | ₩372,552 | ₩372,584 | ₩371,415 | ₩371,415 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩366,840 | ₩371,964 | ₩366,680 | ₩371,879 | +1.37% | 6만 |
|---|
| 2026.04.29 | ₩365,476 | ₩365,476 | ₩362,359 | ₩364,660 | -0.22% | 3.6만 |
|---|
| 2026.04.28 | ₩365,984 | ₩366,854 | ₩362,727 | ₩363,836 | -0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩371,482 | ₩371,482 | ₩368,847 | ₩369,413 | -0.56% | 2만 |
|---|
| 2026.04.24 | ₩371,536 | ₩371,536 | ₩368,191 | ₩370,449 | -0.29% | 3.7만 |
|---|
| 2026.04.23 | ₩369,502 | ₩371,817 | ₩366,880 | ₩370,096 | +0.16% | 3만 |
|---|
| 2026.04.22 | ₩368,245 | ₩369,596 | ₩367,951 | ₩369,596 | +0.37% | 2.1만 |
|---|
| 2026.04.21 | ₩367,763 | ₩368,552 | ₩364,660 | ₩365,020 | -0.75% | 1.9만 |
|---|
| 2026.04.20 | ₩365,409 | ₩366,640 | ₩365,409 | ₩366,539 | +0.31% | 1.9만 |
|---|
| 2026.04.17 | ₩363,054 | ₩366,399 | ₩362,479 | ₩366,051 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩359,590 | ₩361,396 | ₩359,015 | ₩360,681 | +0.30% | 4.6만 |
|---|
| 2026.04.15 | ₩358,760 | ₩359,068 | ₩356,754 | ₩358,974 | +0.06% | 6.6만 |
|---|
| 2026.04.14 | ₩356,740 | ₩357,904 | ₩355,677 | ₩357,476 | +0.21% | 3.2만 |
|---|
| 2026.04.13 | ₩350,774 | ₩356,112 | ₩350,774 | ₩355,630 | +1.38% | 2.6만 |
|---|
| 2026.04.10 | ₩351,162 | ₩352,868 | ₩350,574 | ₩351,316 | +0.04% | 1.7만 |
|---|
| 2026.04.09 | ₩349,116 | ₩351,376 | ₩348,781 | ₩350,279 | +0.33% | 2.7만 |
|---|
| 2026.04.08 | ₩349,236 | ₩350,928 | ₩347,524 | ₩349,570 | +0.10% | 2.1만 |
|---|
| 2026.04.07 | ₩340,206 | ₩340,915 | ₩338,039 | ₩340,842 | +0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩337,625 | ₩338,855 | ₩337,625 | ₩338,655 | +0.31% | 9.4천 |
|---|
| 2026.04.02 | ₩332,327 | ₩339,538 | ₩332,327 | ₩337,607 | +1.59% | 2.3만 |
|---|
| 2026.04.01 | ₩336,809 | ₩338,815 | ₩336,181 | ₩336,702 | -0.03% | 1.6만 |
|---|
| 2026.03.31 | ₩329,893 | ₩335,297 | ₩328,983 | ₩335,170 | +1.60% | 2만 |
|---|
| 2026.03.30 | ₩332,501 | ₩332,501 | ₩323,391 | ₩325,612 | -2.07% | 4.4만 |
|---|
| 2026.03.27 | ₩331,699 | ₩332,642 | ₩328,715 | ₩329,383 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩337,023 | ₩339,043 | ₩334,320 | ₩334,414 | -0.77% | 2.1만 |
|---|
| 2026.03.25 | ₩341,210 | ₩341,210 | ₩339,266 | ₩340,648 | -0.16% | 8.9천 |
|---|
| 2026.03.24 | ₩335,886 | ₩339,564 | ₩334,922 | ₩338,140 | +0.67% | 2.7만 |
|---|
| 2026.03.23 | ₩336,541 | ₩342,343 | ₩336,541 | ₩338,160 | +0.48% | 2.3만 |
|---|
| 2026.03.20 | ₩337,959 | ₩338,909 | ₩330,347 | ₩331,672 | -1.86% | 1.7만 |
|---|
| 2026.03.19 | ₩334,789 | ₩339,451 | ₩334,587 | ₩338,347 | +1.06% | 2.7만 |
|---|
| 2026.03.18 | ₩340,568 | ₩341,972 | ₩337,598 | ₩337,598 | -0.87% | 1.4만 |
|---|
| 2026.03.17 | ₩342,802 | ₩343,430 | ₩341,792 | ₩342,026 | -0.23% | 8.3천 |
|---|
| 2026.03.16 | ₩340,153 | ₩341,495 | ₩339,390 | ₩340,461 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩341,170 | ₩342,173 | ₩336,300 | ₩337,049 | -1.21% | 2.1만 |
|---|
| 2026.03.12 | ₩341,330 | ₩344,166 | ₩338,347 | ₩338,799 | -0.74% | 1.1만 |
|---|
| 2026.03.11 | ₩344,795 | ₩345,263 | ₩342,480 | ₩344,044 | -0.22% | 1.3만 |
|---|
| 2026.03.10 | ₩346,520 | ₩348,701 | ₩344,541 | ₩344,603 | -0.55% | 1.3만 |
|---|
| 2026.03.09 | ₩342,052 | ₩347,985 | ₩338,186 | ₩347,484 | +1.59% | 1.3만 |
|---|
| 2026.03.06 | ₩343,898 | ₩346,028 | ₩342,186 | ₩343,230 | -0.19% | 2.3만 |
|---|
| 2026.03.05 | ₩349,450 | ₩350,620 | ₩345,303 | ₩348,112 | -0.38% | 3만 |
|---|
| 2026.03.04 | ₩348,808 | ₩350,520 | ₩347,323 | ₩349,905 | +0.31% | 1만 |
|---|
| 2026.03.03 | ₩347,055 | ₩348,340 | ₩341,049 | ₩346,841 | -0.06% | 2만 |
|---|
| 2026.03.02 | ₩348,701 | ₩353,543 | ₩348,701 | ₩353,356 | +1.34% | 2.5만 |
|---|
| 2026.02.27 | ₩349,209 | ₩352,353 | ₩346,467 | ₩352,353 | +0.90% | 1.3만 |
|---|
| 2026.02.26 | ₩351,630 | ₩352,888 | ₩347,604 | ₩352,888 | +0.36% | 1.5만 |
|---|
| 2026.02.25 | ₩352,647 | ₩355,871 | ₩349,276 | ₩351,905 | -0.21% | 1.9만 |
|---|
| 2026.02.24 | ₩347,270 | ₩350,333 | ₩346,186 | ₩350,061 | +0.80% | 1.6만 |
|---|
| 2026.02.23 | ₩350,306 | ₩359,844 | ₩346,708 | ₩348,086 | -0.63% | 1.3만 |
|---|
| 2026.02.20 | ₩349,771 | ₩352,420 | ₩349,771 | ₩351,309 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩349,624 | ₩351,189 | ₩348,920 | ₩351,162 | +0.44% | 1.1만 |
|---|
| 2026.02.18 | ₩349,503 | ₩352,620 | ₩347,684 | ₩350,748 | +0.36% | 1.4만 |
|---|
| 2026.02.17 | ₩347,484 | ₩349,423 | ₩338,481 | ₩348,942 | +0.42% | 2.1만 |
|---|
| 2026.02.13 | ₩346,373 | ₩350,913 | ₩346,373 | ₩349,356 | +0.86% | 1.3만 |
|---|
| 2026.02.12 | ₩354,453 | ₩354,945 | ₩346,062 | ₩346,320 | -2.29% | 2.1만 |
|---|
| 2026.02.11 | ₩354,841 | ₩354,841 | ₩349,544 | ₩353,553 | -0.36% | 9천 |
|---|
| 2026.02.10 | ₩352,313 | ₩352,620 | ₩351,644 | ₩352,393 | +0.02% | 1.8만 |
|---|
| 2026.02.09 | ₩347,002 | ₩352,476 | ₩347,002 | ₩351,952 | +1.43% | 1.1만 |
|---|
| 2026.02.06 | ₩340,889 | ₩347,497 | ₩340,889 | ₩347,497 | +1.94% | 1.7만 |
|---|
| 2026.02.05 | ₩338,053 | ₩339,176 | ₩335,872 | ₩335,872 | -0.65% | 1.5만 |
|---|
| 2026.02.04 | ₩343,189 | ₩344,848 | ₩336,381 | ₩340,461 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩344,607 | ₩345,704 | ₩338,059 | ₩343,310 | -0.38% | 2.2만 |
|---|
| 2026.02.02 | ₩340,099 | ₩343,738 | ₩340,099 | ₩342,480 | +0.70% | 2.5만 |
|---|
| 2026.01.30 | ₩344,246 | ₩344,554 | ₩340,138 | ₩341,267 | -0.87% | 1.8만 |
|---|
| 2026.01.29 | ₩348,500 | ₩352,192 | ₩341,919 | ₩345,674 | -0.81% | 1.5만 |
|---|
| 2026.01.28 | ₩347,764 | ₩348,968 | ₩345,905 | ₩346,483 | -0.37% | 1.4만 |
|---|
| 2026.01.27 | ₩346,494 | ₩347,375 | ₩346,139 | ₩346,989 | +0.14% | 1만 |
|---|
| 2026.01.26 | ₩345,223 | ₩347,403 | ₩344,915 | ₩345,651 | +0.12% | 7.8천 |
|---|
| 2026.01.23 | ₩345,383 | ₩345,892 | ₩343,698 | ₩343,698 | -0.49% | 8.5천 |
|---|
| 2026.01.22 | ₩347,871 | ₩349,049 | ₩345,624 | ₩345,771 | -0.60% | 1.3만 |
|---|
| 2026.01.21 | ₩344,019 | ₩346,761 | ₩341,698 | ₩345,116 | +0.32% | 1.3만 |
|---|
| 2026.01.20 | ₩343,430 | ₩345,076 | ₩341,184 | ₩341,651 | -0.52% | 1.7만 |
|---|
| 2026.01.16 | ₩347,738 | ₩348,246 | ₩346,922 | ₩347,885 | +0.04% | 7.6천 |
|---|
| 2026.01.15 | ₩346,855 | ₩348,635 | ₩346,601 | ₩347,109 | +0.07% | 1.2만 |
|---|
| 2026.01.14 | ₩344,915 | ₩345,691 | ₩342,515 | ₩344,567 | -0.10% | 1.5만 |
|---|
| 2026.01.13 | ₩345,410 | ₩346,039 | ₩344,541 | ₩345,985 | +0.17% | 1.3만 |
|---|
| 2026.01.12 | ₩341,517 | ₩345,209 | ₩341,517 | ₩344,982 | +1.01% | 1.9만 |
|---|
| 2026.01.09 | ₩339,578 | ₩342,601 | ₩339,353 | ₩342,494 | +0.86% | 1.6만 |
|---|
| 2026.01.08 | ₩336,447 | ₩337,919 | ₩335,892 | ₩337,143 | +0.21% | 4.8만 |
|---|
| 2026.01.07 | ₩340,461 | ₩340,461 | ₩337,725 | ₩338,106 | -0.69% | 5.6만 |
|---|
| 2026.01.06 | ₩337,745 | ₩340,992 | ₩336,661 | ₩340,862 | +0.92% | 6.1만 |
|---|
| 2026.01.05 | ₩336,889 | ₩337,959 | ₩336,167 | ₩337,692 | +0.24% | 2만 |
|---|
| 2026.01.02 | ₩333,852 | ₩334,280 | ₩332,327 | ₩333,704 | -0.04% | 1.3만 |
|---|
| 2025.12.31 | ₩334,869 | ₩334,869 | ₩331,297 | ₩332,006 | -0.85% | 1.3만 |
|---|
| 2025.12.30 | ₩335,404 | ₩335,845 | ₩334,896 | ₩334,896 | -0.15% | 1.1만 |
|---|
| 2025.12.29 | ₩335,351 | ₩335,952 | ₩334,683 | ₩335,578 | +0.07% | 8.5천 |
|---|
| 2025.12.26 | ₩336,795 | ₩336,949 | ₩336,260 | ₩336,806 | +0.00% | 6.8천 |
|---|
| 2025.12.24 | ₩335,993 | ₩337,457 | ₩335,993 | ₩337,183 | +0.35% | 4.5천 |
|---|
| 2025.12.23 | ₩335,297 | ₩336,463 | ₩334,555 | ₩336,394 | +0.33% | 1.2만 |
|---|
| 2025.12.22 | ₩335,029 | ₩335,939 | ₩334,789 | ₩335,859 | +0.25% | 6.8천 |
|---|
| 2025.12.19 | ₩331,190 | ₩333,123 | ₩331,190 | ₩332,889 | +0.51% | 8천 |
|---|
| 2025.12.18 | ₩331,672 | ₩331,672 | ₩329,077 | ₩329,866 | -0.54% | 9.7천 |
|---|
| 2025.12.17 | ₩333,063 | ₩333,063 | ₩327,578 | ₩327,819 | -1.57% | 1.6만 |
|---|
| 2025.12.16 | ₩334,722 | ₩334,722 | ₩331,872 | ₩333,183 | -0.46% | 1.4만 |
|---|
| 2025.12.15 | ₩339,497 | ₩339,497 | ₩334,219 | ₩334,722 | -1.41% | 4.2만 |
|---|
| 2025.12.12 | ₩344,514 | ₩344,514 | ₩336,983 | ₩337,598 | -2.01% | 7천 |
|---|
| 2025.12.11 | ₩344,072 | ₩347,517 | ₩343,490 | ₩347,243 | +0.92% | 9.5천 |
|---|
| 2025.12.10 | ₩340,287 | ₩346,159 | ₩340,287 | ₩345,504 | +1.53% | 1.3만 |
|---|
| 2025.12.09 | ₩343,082 | ₩343,082 | ₩340,407 | ₩340,715 | -0.69% | 9.2천 |
|---|
| 2025.12.08 | ₩343,136 | ₩343,136 | ₩340,113 | ₩340,728 | -0.70% | 7.9천 |
|---|
| 2025.12.05 | ₩341,103 | ₩342,422 | ₩340,982 | ₩341,290 | +0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩339,404 | ₩340,596 | ₩339,320 | ₩339,912 | +0.15% | 6천 |
|---|
| 2025.12.03 | ₩336,795 | ₩339,497 | ₩336,795 | ₩339,243 | +0.73% | 3.2만 |
|---|
| 2025.12.02 | ₩337,999 | ₩338,271 | ₩336,113 | ₩336,124 | -0.55% | 4.2만 |
|---|
| 2025.12.01 | ₩337,170 | ₩339,310 | ₩336,244 | ₩336,244 | -0.27% | 1.2만 |
|---|
| 2025.11.28 | ₩338,574 | ₩340,648 | ₩338,574 | ₩340,158 | +0.47% | 6.4천 |
|---|
| 2025.11.26 | ₩335,110 | ₩338,865 | ₩335,110 | ₩337,468 | +0.70% | 8.4천 |
|---|
| 2025.11.25 | ₩329,625 | ₩333,716 | ₩327,568 | ₩333,458 | +1.16% | 5.6천 |
|---|
| 2025.11.24 | ₩323,699 | ₩329,344 | ₩323,699 | ₩329,285 | +1.73% | 5.8천 |
|---|
| 2025.11.21 | ₩319,713 | ₩323,880 | ₩317,584 | ₩321,741 | +0.63% | 1.3만 |
|---|
| 2025.11.20 | ₩329,933 | ₩331,538 | ₩318,562 | ₩318,776 | -3.38% | 8.1천 |
|---|
| 2025.11.19 | ₩323,070 | ₩325,482 | ₩322,682 | ₩324,569 | +0.46% | 7.8천 |
|---|
| 2025.11.18 | ₩322,495 | ₩325,094 | ₩322,000 | ₩322,803 | +0.10% | 7천 |
|---|
| 2025.11.17 | ₩327,070 | ₩328,686 | ₩322,080 | ₩323,632 | -1.05% | 1만 |
|---|
| 2025.11.14 | ₩324,729 | ₩330,171 | ₩324,729 | ₩327,596 | +0.88% | 4.7천 |
|---|
| 2025.11.13 | ₩334,147 | ₩334,147 | ₩326,869 | ₩327,438 | -2.01% | 8.3천 |
|---|
| 2025.11.12 | ₩336,715 | ₩336,916 | ₩334,668 | ₩335,209 | -0.45% | 9.9천 |
|---|
| 2025.11.11 | ₩335,966 | ₩336,447 | ₩334,387 | ₩335,214 | -0.22% | 6.6천 |
|---|
| 2025.11.10 | ₩335,284 | ₩336,580 | ₩332,658 | ₩335,811 | +0.16% | 1.6만 |
|---|
| 2025.11.07 | ₩328,528 | ₩331,899 | ₩325,438 | ₩331,899 | +1.03% | 4.6만 |
|---|
| 2025.11.06 | ₩333,357 | ₩334,822 | ₩329,237 | ₩329,818 | -1.06% | 1.2만 |
|---|
| 2025.11.05 | ₩330,615 | ₩334,615 | ₩330,615 | ₩333,084 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩332,394 | ₩332,860 | ₩330,402 | ₩330,402 | -0.60% | 1.3만 |
|---|
| 2025.11.03 | ₩338,280 | ₩338,280 | ₩333,357 | ₩335,722 | -0.76% | 1.6만 |
|---|
| 2025.10.31 | ₩336,902 | ₩337,879 | ₩335,110 | ₩337,063 | +0.05% | 7.7천 |
|---|
| 2025.10.30 | ₩338,227 | ₩339,056 | ₩336,133 | ₩336,133 | -0.62% | 1.1만 |
|---|
| 2025.10.29 | ₩339,324 | ₩341,384 | ₩338,360 | ₩339,344 | +0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩340,447 | ₩340,487 | ₩339,429 | ₩339,538 | -0.27% | 1.2만 |
|---|
| 2025.10.27 | ₩340,701 | ₩340,768 | ₩339,521 | ₩340,675 | -0.01% | 1만 |
|---|
| 2025.10.24 | ₩338,802 | ₩339,009 | ₩337,768 | ₩337,768 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩333,451 | ₩335,672 | ₩333,147 | ₩335,110 | +0.50% | 6.5천 |
|---|
| 2025.10.22 | ₩335,417 | ₩335,417 | ₩330,508 | ₩331,443 | -1.18% | 1.4만 |
|---|
| 2025.10.21 | ₩334,561 | ₩335,773 | ₩333,380 | ₩334,687 | +0.04% | 1.9만 |
|---|
| 2025.10.20 | ₩335,110 | ₩335,559 | ₩334,441 | ₩335,135 | +0.01% | 8천 |
|---|
| 2025.10.17 | ₩331,137 | ₩332,461 | ₩329,451 | ₩332,367 | +0.37% | 5.9천 |
|---|
| 2025.10.16 | ₩336,835 | ₩336,902 | ₩331,280 | ₩332,379 | -1.32% | 8.7천 |
|---|
| 2025.10.15 | ₩336,421 | ₩337,959 | ₩333,656 | ₩334,539 | -0.56% | 1.2만 |
|---|
| 2025.10.14 | ₩329,050 | ₩335,060 | ₩329,050 | ₩333,070 | +1.22% | 6.8천 |
|---|
| 2025.10.13 | ₩332,087 | ₩333,175 | ₩331,035 | ₩333,175 | +0.33% | 8.1천 |
|---|
| 2025.10.10 | ₩336,180 | ₩336,385 | ₩325,374 | ₩325,374 | -3.21% | 1.2만 |
|---|