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 | ₩372,612 | ₩374,059 | ₩371,734 | ₩373,284 | +0.18% | 1.5만 |
| 2026.10.08 | ₩370,240 | ₩371,439 | ₩368,785 | ₩369,895 | -0.09% | 1.7만 |
| 2026.10.07 | ₩373,028 | ₩373,028 | ₩369,999 | ₩371,955 | -0.29% | 1.3만 |
| 2026.10.06 | ₩373,416 | ₩377,247 | ₩373,416 | ₩376,191 | +0.74% | 2.3만 |
| 2026.10.05 | ₩370,226 | ₩373,116 | ₩367,197 | ₩371,553 | +0.36% | 1.6만 |
| 2026.10.02 | ₩369,020 | ₩371,191 | ₩368,605 | ₩369,730 | +0.19% | 2.5만 |
| 2026.10.01 | ₩364,811 | ₩367,184 | ₩363,451 | ₩366,460 | +0.45% | 1.9만 |
| 2026.09.30 | ₩367,586 | ₩367,586 | ₩364,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩364,771 |
| -0.77% |
| 9.7천 |
| 2026.09.29 | ₩367,130 | ₩367,720 | ₩365,321 | ₩367,264 | +0.04% | 3만 |
|---|
| 2026.09.28 | ₩367,157 | ₩367,412 | ₩365,542 | ₩366,862 | -0.08% | 9.8천 |
|---|
| 2026.09.25 | ₩368,430 | ₩369,315 | ₩367,304 | ₩368,917 | +0.13% | 3.8만 |
|---|
| 2026.09.24 | ₩368,484 | ₩369,395 | ₩366,875 | ₩367,937 | -0.15% | 3.3만 |
|---|
| 2026.09.23 | ₩371,674 | ₩371,808 | ₩369,717 | ₩370,267 | -0.38% | 4.6만 |
|---|
| 2026.09.22 | ₩371,352 | ₩373,130 | ₩370,789 | ₩372,469 | +0.30% | 1.8만 |
|---|
| 2026.09.21 | ₩370,387 | ₩371,419 | ₩368,792 | ₩370,890 | +0.14% | 1.7만 |
|---|
| 2026.09.18 | ₩367,063 | ₩368,310 | ₩366,728 | ₩368,202 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩368,792 | ₩368,792 | ₩366,802 | ₩367,009 | -0.48% | 7.6만 |
|---|
| 2026.09.16 | ₩367,050 | ₩367,854 | ₩361,051 | ₩363,932 | -0.85% | 1.5만 |
|---|
| 2026.09.15 | ₩368,149 | ₩368,745 | ₩365,354 | ₩365,709 | -0.66% | 7.8천 |
|---|
| 2026.09.14 | ₩368,283 | ₩368,672 | ₩366,802 | ₩367,492 | -0.21% | 1.4만 |
|---|
| 2026.09.11 | ₩372,934 | ₩373,162 | ₩371,862 | ₩372,245 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩371,071 | ₩371,955 | ₩369,248 | ₩369,476 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩376,084 | ₩376,084 | ₩373,738 | ₩373,859 | -0.59% | 1.6만 |
|---|
| 2026.09.08 | ₩377,397 | ₩378,845 | ₩376,964 | ₩376,964 | -0.11% | 1.1만 |
|---|
| 2026.09.04 | ₩375,119 | ₩376,935 | ₩375,119 | ₩376,435 | +0.35% | 9.9천 |
|---|
| 2026.09.03 | ₩374,408 | ₩376,687 | ₩372,652 | ₩376,233 | +0.49% | 8.6천 |
|---|
| 2026.09.02 | ₩374,113 | ₩374,636 | ₩370,588 | ₩374,207 | +0.03% | 1.1만 |
|---|
| 2026.09.01 | ₩376,473 | ₩376,473 | ₩373,725 | ₩374,676 | -0.48% | 7.2천 |
|---|
| 2026.08.31 | ₩378,054 | ₩378,577 | ₩376,814 | ₩378,228 | +0.05% | 8.8천 |
|---|
| 2026.08.28 | ₩382,799 | ₩384,394 | ₩377,853 | ₩378,738 | -1.06% | 9.8천 |
|---|
| 2026.08.27 | ₩381,807 | ₩383,040 | ₩380,781 | ₩382,558 | +0.20% | 1.4만 |
|---|
| 2026.08.26 | ₩377,518 | ₩381,137 | ₩377,518 | ₩380,681 | +0.84% | 1.6만 |
|---|
| 2026.08.25 | ₩381,070 | ₩381,070 | ₩378,550 | ₩378,684 | -0.63% | 1만 |
|---|
| 2026.08.24 | ₩380,963 | ₩382,223 | ₩378,389 | ₩379,408 | -0.41% | 1.6만 |
|---|
| 2026.08.21 | ₩382,625 | ₩383,054 | ₩381,164 | ₩382,477 | -0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩380,534 | ₩381,861 | ₩379,837 | ₩380,252 | -0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩384,997 | ₩384,997 | ₩380,990 | ₩381,045 | -1.03% | 1.3만 |
|---|
| 2026.08.18 | ₩387,289 | ₩387,289 | ₩382,826 | ₩382,826 | -1.15% | 9.5천 |
|---|
| 2026.08.17 | ₩389,206 | ₩391,083 | ₩389,206 | ₩389,715 | +0.13% | 1.9만 |
|---|
| 2026.08.14 | ₩391,552 | ₩391,552 | ₩388,187 | ₩389,024 | -0.65% | 9.2천 |
|---|
| 2026.08.13 | ₩389,715 | ₩392,249 | ₩389,715 | ₩391,498 | +0.46% | 7.7천 |
|---|
| 2026.08.12 | ₩390,868 | ₩390,868 | ₩388,402 | ₩388,779 | -0.53% | 1.1만 |
|---|
| 2026.08.11 | ₩387,893 | ₩392,568 | ₩386,485 | ₩386,941 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩387,249 | ₩388,442 | ₩386,646 | ₩387,035 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩385,869 | ₩388,236 | ₩384,461 | ₩386,867 | +0.26% | 1.3만 |
|---|
| 2026.08.06 | ₩384,582 | ₩386,780 | ₩383,014 | ₩383,657 | -0.24% | 2.2만 |
|---|
| 2026.08.05 | ₩389,112 | ₩390,278 | ₩386,043 | ₩386,096 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩381,767 | ₩388,884 | ₩380,923 | ₩387,584 | +1.52% | 2.3만 |
|---|
| 2026.08.03 | ₩372,572 | ₩376,952 | ₩370,923 | ₩376,952 | +1.18% | 1.7만 |
|---|
| 2026.07.31 | ₩375,776 | ₩376,271 | ₩369,529 | ₩373,162 | -0.70% | 1.2만 |
|---|
| 2026.07.30 | ₩370,588 | ₩372,927 | ₩368,685 | ₩372,894 | +0.62% | 2.3만 |
|---|
| 2026.07.29 | ₩373,014 | ₩373,765 | ₩366,862 | ₩366,902 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩372,612 | ₩373,638 | ₩369,945 | ₩372,317 | -0.08% | 1.3만 |
|---|
| 2026.07.27 | ₩377,478 | ₩377,598 | ₩371,707 | ₩374,576 | -0.77% | 1.3만 |
|---|
| 2026.07.24 | ₩376,084 | ₩377,444 | ₩374,026 | ₩374,542 | -0.41% | 9.8천 |
|---|
| 2026.07.23 | ₩380,252 | ₩380,252 | ₩375,440 | ₩376,258 | -1.05% | 1.3만 |
|---|
| 2026.07.22 | ₩374,180 | ₩377,900 | ₩374,180 | ₩377,170 | +0.80% | 9.6천 |
|---|
| 2026.07.21 | ₩375,092 | ₩376,580 | ₩374,194 | ₩375,776 | +0.18% | 7.7천 |
|---|
| 2026.07.20 | ₩373,336 | ₩374,402 | ₩371,397 | ₩371,607 | -0.46% | 1.5만 |
|---|
| 2026.07.17 | ₩370,280 | ₩374,087 | ₩369,020 | ₩371,835 | +0.42% | 1.7만 |
|---|
| 2026.07.16 | ₩374,033 | ₩376,251 | ₩372,485 | ₩373,537 | -0.13% | 2.2만 |
|---|
| 2026.07.15 | ₩380,708 | ₩380,708 | ₩372,525 | ₩376,359 | -1.14% | 1.2만 |
|---|
| 2026.07.14 | ₩380,775 | ₩380,923 | ₩378,148 | ₩378,845 | -0.51% | 1.4만 |
|---|
| 2026.07.13 | ₩378,751 | ₩379,944 | ₩375,293 | ₩376,419 | -0.62% | 1.7만 |
|---|
| 2026.07.10 | ₩380,494 | ₩384,838 | ₩379,307 | ₩380,440 | -0.01% | 1.3만 |
|---|
| 2026.07.09 | ₩381,365 | ₩382,813 | ₩379,274 | ₩380,252 | -0.29% | 2.2만 |
|---|
| 2026.07.08 | ₩374,998 | ₩377,344 | ₩373,296 | ₩376,607 | +0.43% | 2.6만 |
|---|
| 2026.07.07 | ₩377,934 | ₩380,333 | ₩373,256 | ₩376,486 | -0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩379,676 | ₩382,839 | ₩379,609 | ₩380,172 | +0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩381,405 | ₩384,274 | ₩373,430 | ₩376,995 | -1.16% | 10만 |
|---|
| 2026.07.01 | ₩380,628 | ₩385,156 | ₩379,033 | ₩380,252 | -0.10% | 3.9만 |
|---|
| 2026.06.30 | ₩380,614 | ₩384,769 | ₩380,025 | ₩383,469 | +0.75% | 3.1만 |
|---|
| 2026.06.29 | ₩378,939 | ₩382,258 | ₩373,872 | ₩379,823 | +0.23% | 7.8만 |
|---|
| 2026.06.26 | ₩377,679 | ₩379,917 | ₩375,266 | ₩376,137 | -0.41% | 4만 |
|---|
| 2026.06.25 | ₩382,906 | ₩386,714 | ₩379,059 | ₩381,432 | -0.39% | 8.7만 |
|---|
| 2026.06.24 | ₩377,411 | ₩380,480 | ₩375,440 | ₩377,893 | +0.13% | 5.7만 |
|---|
| 2026.06.23 | ₩377,049 | ₩379,998 | ₩375,387 | ₩376,901 | -0.04% | 6.2만 |
|---|
| 2026.06.22 | ₩385,936 | ₩392,320 | ₩379,844 | ₩384,247 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩384,072 | ₩386,539 | ₩379,689 | ₩383,831 | -0.06% | 4.5만 |
|---|
| 2026.06.17 | ₩382,410 | ₩385,466 | ₩376,794 | ₩378,389 | -1.05% | 8.5만 |
|---|
| 2026.06.16 | ₩384,072 | ₩386,190 | ₩380,373 | ₩380,478 | -0.94% | 5.9만 |
|---|
| 2026.06.15 | ₩384,810 | ₩385,748 | ₩383,241 | ₩384,341 | -0.12% | 2.6만 |
|---|
| 2026.06.12 | ₩377,036 | ₩381,888 | ₩374,234 | ₩379,167 | +0.57% | 4.5만 |
|---|
| 2026.06.11 | ₩370,481 | ₩377,183 | ₩367,602 | ₩376,258 | +1.56% | 9.1만 |
|---|
| 2026.06.10 | ₩372,760 | ₩377,092 | ₩365,857 | ₩367,867 | -1.31% | 4만 |
|---|
| 2026.06.09 | ₩377,397 | ₩380,827 | ₩365,602 | ₩375,467 | -0.51% | 12.3만 |
|---|
| 2026.06.08 | ₩377,036 | ₩379,167 | ₩374,221 | ₩374,998 | -0.54% | 6.5만 |
|---|
| 2026.06.05 | ₩380,842 | ₩382,183 | ₩372,404 | ₩372,840 | -2.10% | 2.6만 |
|---|
| 2026.06.04 | ₩382,799 | ₩387,021 | ₩376,767 | ₩385,111 | +0.60% | 10.3만 |
|---|
| 2026.06.03 | ₩392,209 | ₩393,026 | ₩387,973 | ₩390,815 | -0.36% | 4.5만 |
|---|
| 2026.06.02 | ₩388,402 | ₩392,758 | ₩387,531 | ₩391,294 | +0.74% | 4.4만 |
|---|
| 2026.06.01 | ₩381,861 | ₩389,548 | ₩377,665 | ₩385,547 | +0.97% | 6.7만 |
|---|
| 2026.05.29 | ₩381,633 | ₩384,803 | ₩380,400 | ₩383,075 | +0.38% | 3.9만 |
|---|
| 2026.05.28 | ₩378,497 | ₩381,874 | ₩375,776 | ₩380,661 | +0.57% | 2.5만 |
|---|
| 2026.05.27 | ₩380,346 | ₩381,606 | ₩377,304 | ₩378,121 | -0.59% | 3.5만 |
|---|
| 2026.05.26 | ₩379,059 | ₩382,477 | ₩378,362 | ₩380,038 | +0.26% | 2.4만 |
|---|
| 2026.05.22 | ₩374,784 | ₩376,794 | ₩374,315 | ₩376,017 | +0.33% | 2만 |
|---|
| 2026.05.21 | ₩369,972 | ₩373,269 | ₩369,972 | ₩373,028 | +0.83% | 3.4만 |
|---|
| 2026.05.20 | ₩368,403 | ₩372,626 | ₩367,532 | ₩371,634 | +0.88% | 2.9만 |
|---|
| 2026.05.19 | ₩366,500 | ₩369,328 | ₩364,771 | ₩366,737 | +0.06% | 3만 |
|---|
| 2026.05.18 | ₩370,548 | ₩371,312 | ₩366,835 | ₩369,503 | -0.28% | 2.6만 |
|---|
| 2026.05.15 | ₩371,768 | ₩374,073 | ₩369,683 | ₩370,012 | -0.47% | 4.4만 |
|---|
| 2026.05.14 | ₩372,063 | ₩376,218 | ₩372,063 | ₩376,204 | +1.11% | 4.4만 |
|---|
| 2026.05.13 | ₩372,961 | ₩373,618 | ₩369,248 | ₩371,224 | -0.47% | 1.2만 |
|---|
| 2026.05.12 | ₩374,234 | ₩376,178 | ₩368,470 | ₩372,947 | -0.34% | 5.3만 |
|---|
| 2026.05.11 | ₩373,778 | ₩376,057 | ₩373,778 | ₩375,641 | +0.50% | 1.5만 |
|---|
| 2026.05.08 | ₩373,296 | ₩373,658 | ₩371,339 | ₩373,013 | -0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩375,990 | ₩377,826 | ₩369,737 | ₩370,910 | -1.35% | 2.9만 |
|---|
| 2026.05.06 | ₩376,754 | ₩378,202 | ₩373,577 | ₩376,365 | -0.10% | 1.7만 |
|---|
| 2026.05.05 | ₩372,612 | ₩375,641 | ₩371,460 | ₩374,636 | +0.54% | 1.6만 |
|---|
| 2026.05.04 | ₩371,567 | ₩372,934 | ₩368,966 | ₩370,110 | -0.39% | 3.3만 |
|---|
| 2026.05.01 | ₩373,296 | ₩373,328 | ₩372,156 | ₩372,156 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩367,572 | ₩372,706 | ₩367,412 | ₩372,622 | +1.37% | 6만 |
|---|
| 2026.04.29 | ₩366,205 | ₩366,205 | ₩363,082 | ₩365,388 | -0.22% | 3.6만 |
|---|
| 2026.04.28 | ₩366,715 | ₩367,586 | ₩363,451 | ₩364,562 | -0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩372,224 | ₩372,224 | ₩369,583 | ₩370,150 | -0.56% | 2만 |
|---|
| 2026.04.24 | ₩372,277 | ₩372,277 | ₩368,926 | ₩371,189 | -0.29% | 3.7만 |
|---|
| 2026.04.23 | ₩370,240 | ₩372,559 | ₩367,613 | ₩370,835 | +0.16% | 3만 |
|---|
| 2026.04.22 | ₩368,980 | ₩370,334 | ₩368,685 | ₩370,334 | +0.37% | 2.1만 |
|---|
| 2026.04.21 | ₩368,497 | ₩369,288 | ₩365,388 | ₩365,748 | -0.75% | 1.9만 |
|---|
| 2026.04.20 | ₩366,138 | ₩367,371 | ₩366,138 | ₩367,271 | +0.31% | 1.9만 |
|---|
| 2026.04.17 | ₩363,779 | ₩367,130 | ₩363,203 | ₩366,782 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩360,308 | ₩362,117 | ₩359,731 | ₩361,401 | +0.30% | 4.6만 |
|---|
| 2026.04.15 | ₩359,477 | ₩359,785 | ₩357,466 | ₩359,691 | +0.06% | 6.6만 |
|---|
| 2026.04.14 | ₩357,453 | ₩358,619 | ₩356,387 | ₩358,190 | +0.21% | 3.2만 |
|---|
| 2026.04.13 | ₩351,474 | ₩356,823 | ₩351,474 | ₩356,340 | +1.38% | 2.6만 |
|---|
| 2026.04.10 | ₩351,863 | ₩353,572 | ₩351,273 | ₩352,017 | +0.04% | 1.7만 |
|---|
| 2026.04.09 | ₩349,812 | ₩352,078 | ₩349,477 | ₩350,979 | +0.33% | 2.7만 |
|---|
| 2026.04.08 | ₩349,933 | ₩351,629 | ₩348,217 | ₩350,268 | +0.10% | 2.1만 |
|---|
| 2026.04.07 | ₩340,885 | ₩341,596 | ₩338,714 | ₩341,522 | +0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩338,299 | ₩339,532 | ₩338,299 | ₩339,331 | +0.31% | 9.4천 |
|---|
| 2026.04.02 | ₩332,991 | ₩340,215 | ₩332,991 | ₩338,281 | +1.59% | 2.3만 |
|---|
| 2026.04.01 | ₩337,481 | ₩339,491 | ₩336,852 | ₩337,374 | -0.03% | 1.6만 |
|---|
| 2026.03.31 | ₩330,551 | ₩335,966 | ₩329,640 | ₩335,839 | +1.60% | 2만 |
|---|
| 2026.03.30 | ₩333,165 | ₩333,165 | ₩324,037 | ₩326,262 | -2.07% | 4.4만 |
|---|
| 2026.03.27 | ₩332,361 | ₩333,306 | ₩329,372 | ₩330,040 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩337,695 | ₩339,719 | ₩334,988 | ₩335,082 | -0.77% | 2.1만 |
|---|
| 2026.03.25 | ₩341,891 | ₩341,891 | ₩339,943 | ₩341,328 | -0.16% | 8.9천 |
|---|
| 2026.03.24 | ₩336,556 | ₩340,242 | ₩335,591 | ₩338,815 | +0.67% | 2.7만 |
|---|
| 2026.03.23 | ₩337,213 | ₩343,026 | ₩337,213 | ₩338,835 | +0.48% | 2.3만 |
|---|
| 2026.03.20 | ₩338,634 | ₩339,585 | ₩331,007 | ₩332,334 | -1.86% | 1.7만 |
|---|
| 2026.03.19 | ₩335,457 | ₩340,128 | ₩335,255 | ₩339,022 | +1.06% | 2.7만 |
|---|
| 2026.03.18 | ₩341,247 | ₩342,655 | ₩338,272 | ₩338,272 | -0.87% | 1.4만 |
|---|
| 2026.03.17 | ₩343,486 | ₩344,116 | ₩342,474 | ₩342,708 | -0.23% | 8.3천 |
|---|
| 2026.03.16 | ₩340,832 | ₩342,176 | ₩340,068 | ₩341,140 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩341,851 | ₩342,856 | ₩336,972 | ₩337,722 | -1.21% | 2.1만 |
|---|
| 2026.03.12 | ₩342,011 | ₩344,853 | ₩339,022 | ₩339,475 | -0.74% | 1.1만 |
|---|
| 2026.03.11 | ₩345,483 | ₩345,952 | ₩343,164 | ₩344,731 | -0.22% | 1.3만 |
|---|
| 2026.03.10 | ₩347,212 | ₩349,397 | ₩345,228 | ₩345,291 | -0.55% | 1.3만 |
|---|
| 2026.03.09 | ₩342,735 | ₩348,680 | ₩338,861 | ₩348,177 | +1.59% | 1.3만 |
|---|
| 2026.03.06 | ₩344,585 | ₩346,719 | ₩342,869 | ₩343,915 | -0.19% | 2.3만 |
|---|
| 2026.03.05 | ₩350,147 | ₩351,320 | ₩345,992 | ₩348,807 | -0.38% | 3만 |
|---|
| 2026.03.04 | ₩349,504 | ₩351,220 | ₩348,016 | ₩350,603 | +0.31% | 1만 |
|---|
| 2026.03.03 | ₩347,748 | ₩349,035 | ₩341,730 | ₩347,534 | -0.06% | 2만 |
|---|
| 2026.03.02 | ₩349,397 | ₩354,249 | ₩349,397 | ₩354,061 | +1.34% | 2.5만 |
|---|
| 2026.02.27 | ₩349,906 | ₩353,056 | ₩347,158 | ₩353,056 | +0.90% | 1.3만 |
|---|
| 2026.02.26 | ₩352,332 | ₩353,592 | ₩348,298 | ₩353,592 | +0.36% | 1.5만 |
|---|
| 2026.02.25 | ₩353,351 | ₩356,581 | ₩349,973 | ₩352,607 | -0.21% | 1.9만 |
|---|
| 2026.02.24 | ₩347,963 | ₩351,032 | ₩346,877 | ₩350,760 | +0.80% | 1.6만 |
|---|
| 2026.02.23 | ₩351,005 | ₩360,562 | ₩347,400 | ₩348,780 | -0.63% | 1.3만 |
|---|
| 2026.02.20 | ₩350,469 | ₩353,123 | ₩350,469 | ₩352,011 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩350,322 | ₩351,890 | ₩349,617 | ₩351,863 | +0.44% | 1.1만 |
|---|
| 2026.02.18 | ₩350,201 | ₩353,324 | ₩348,378 | ₩351,448 | +0.36% | 1.4만 |
|---|
| 2026.02.17 | ₩348,177 | ₩350,121 | ₩339,156 | ₩349,638 | +0.42% | 2.1만 |
|---|
| 2026.02.13 | ₩347,065 | ₩351,614 | ₩347,065 | ₩350,054 | +0.86% | 1.3만 |
|---|
| 2026.02.12 | ₩355,160 | ₩355,654 | ₩346,752 | ₩347,011 | -2.29% | 2.1만 |
|---|
| 2026.02.11 | ₩355,549 | ₩355,549 | ₩350,241 | ₩354,258 | -0.36% | 9천 |
|---|
| 2026.02.10 | ₩353,016 | ₩353,324 | ₩352,346 | ₩353,096 | +0.02% | 1.8만 |
|---|
| 2026.02.09 | ₩347,695 | ₩353,179 | ₩347,695 | ₩352,654 | +1.43% | 1.1만 |
|---|
| 2026.02.06 | ₩341,569 | ₩348,190 | ₩341,569 | ₩348,190 | +1.94% | 1.7만 |
|---|
| 2026.02.05 | ₩338,727 | ₩339,853 | ₩336,543 | ₩336,543 | -0.65% | 1.5만 |
|---|
| 2026.02.04 | ₩343,874 | ₩345,537 | ₩337,052 | ₩341,140 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩345,295 | ₩346,394 | ₩338,734 | ₩343,995 | -0.38% | 2.2만 |
|---|
| 2026.02.02 | ₩340,778 | ₩344,424 | ₩340,778 | ₩343,164 | +0.70% | 2.5만 |
|---|
| 2026.01.30 | ₩344,933 | ₩345,242 | ₩340,817 | ₩341,948 | -0.87% | 1.8만 |
|---|
| 2026.01.29 | ₩349,196 | ₩352,895 | ₩342,601 | ₩346,364 | -0.81% | 1.5만 |
|---|
| 2026.01.28 | ₩348,459 | ₩349,665 | ₩346,595 | ₩347,174 | -0.37% | 1.4만 |
|---|
| 2026.01.27 | ₩347,185 | ₩348,069 | ₩346,830 | ₩347,681 | +0.14% | 1만 |
|---|
| 2026.01.26 | ₩345,912 | ₩348,097 | ₩345,604 | ₩346,341 | +0.12% | 7.8천 |
|---|
| 2026.01.23 | ₩346,073 | ₩346,582 | ₩344,384 | ₩344,384 | -0.49% | 8.5천 |
|---|
| 2026.01.22 | ₩348,566 | ₩349,745 | ₩346,314 | ₩346,461 | -0.60% | 1.3만 |
|---|
| 2026.01.21 | ₩344,706 | ₩347,453 | ₩342,380 | ₩345,805 | +0.32% | 1.3만 |
|---|
| 2026.01.20 | ₩344,116 | ₩345,764 | ₩341,865 | ₩342,333 | -0.52% | 1.7만 |
|---|
| 2026.01.16 | ₩348,432 | ₩348,941 | ₩347,614 | ₩348,579 | +0.04% | 7.6천 |
|---|
| 2026.01.15 | ₩347,547 | ₩349,331 | ₩347,292 | ₩347,802 | +0.07% | 1.2만 |
|---|
| 2026.01.14 | ₩345,604 | ₩346,381 | ₩343,199 | ₩345,255 | -0.10% | 1.5만 |
|---|
| 2026.01.13 | ₩346,100 | ₩346,729 | ₩345,228 | ₩346,676 | +0.17% | 1.3만 |
|---|
| 2026.01.12 | ₩342,199 | ₩345,898 | ₩342,199 | ₩345,671 | +1.01% | 1.9만 |
|---|
| 2026.01.09 | ₩340,255 | ₩343,285 | ₩340,030 | ₩343,177 | +0.86% | 1.6만 |
|---|
| 2026.01.08 | ₩337,119 | ₩338,593 | ₩336,563 | ₩337,816 | +0.21% | 4.8만 |
|---|
| 2026.01.07 | ₩341,140 | ₩341,140 | ₩338,399 | ₩338,781 | -0.69% | 5.6만 |
|---|
| 2026.01.06 | ₩338,419 | ₩341,672 | ₩337,333 | ₩341,542 | +0.92% | 6.1만 |
|---|
| 2026.01.05 | ₩337,561 | ₩338,634 | ₩336,837 | ₩338,366 | +0.24% | 2만 |
|---|
| 2026.01.02 | ₩334,519 | ₩334,948 | ₩332,991 | ₩334,370 | -0.04% | 1.3만 |
|---|
| 2025.12.31 | ₩335,537 | ₩335,537 | ₩331,959 | ₩332,669 | -0.85% | 1.3만 |
|---|
| 2025.12.30 | ₩336,073 | ₩336,516 | ₩335,564 | ₩335,564 | -0.15% | 1.1만 |
|---|
| 2025.12.29 | ₩336,020 | ₩336,623 | ₩335,351 | ₩336,248 | +0.07% | 8.5천 |
|---|
| 2025.12.26 | ₩337,467 | ₩337,622 | ₩336,931 | ₩337,478 | +0.00% | 6.8천 |
|---|
| 2025.12.24 | ₩336,663 | ₩338,131 | ₩336,663 | ₩337,856 | +0.35% | 4.5천 |
|---|
| 2025.12.23 | ₩335,966 | ₩337,135 | ₩335,222 | ₩337,065 | +0.33% | 1.2만 |
|---|
| 2025.12.22 | ₩335,698 | ₩336,610 | ₩335,457 | ₩336,529 | +0.25% | 6.8천 |
|---|
| 2025.12.19 | ₩331,851 | ₩333,788 | ₩331,851 | ₩333,554 | +0.51% | 8천 |
|---|
| 2025.12.18 | ₩332,334 | ₩332,334 | ₩329,733 | ₩330,524 | -0.54% | 9.7천 |
|---|
| 2025.12.17 | ₩333,728 | ₩333,728 | ₩328,232 | ₩328,474 | -1.57% | 1.6만 |
|---|
| 2025.12.16 | ₩335,390 | ₩335,390 | ₩332,535 | ₩333,848 | -0.46% | 1.4만 |
|---|
| 2025.12.15 | ₩340,175 | ₩340,175 | ₩334,886 | ₩335,390 | -1.41% | 4.2만 |
|---|
| 2025.12.12 | ₩345,201 | ₩345,201 | ₩337,655 | ₩338,272 | -2.01% | 7천 |
|---|
| 2025.12.11 | ₩344,759 | ₩348,211 | ₩344,176 | ₩347,936 | +0.92% | 9.5천 |
|---|
| 2025.12.10 | ₩340,966 | ₩346,850 | ₩340,966 | ₩346,193 | +1.53% | 1.3만 |
|---|
| 2025.12.09 | ₩343,767 | ₩343,767 | ₩341,087 | ₩341,395 | -0.69% | 9.2천 |
|---|
| 2025.12.08 | ₩343,821 | ₩343,821 | ₩340,792 | ₩341,408 | -0.70% | 7.9천 |
|---|
| 2025.12.05 | ₩341,784 | ₩343,105 | ₩341,663 | ₩341,971 | +0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩340,081 | ₩341,275 | ₩339,997 | ₩340,591 | +0.15% | 6천 |
|---|
| 2025.12.03 | ₩337,467 | ₩340,175 | ₩337,467 | ₩339,920 | +0.73% | 3.2만 |
|---|
| 2025.12.02 | ₩338,674 | ₩338,946 | ₩336,784 | ₩336,795 | -0.55% | 4.2만 |
|---|
| 2025.12.01 | ₩337,843 | ₩339,987 | ₩336,915 | ₩336,915 | -0.27% | 1.2만 |
|---|
| 2025.11.28 | ₩339,250 | ₩341,328 | ₩339,250 | ₩340,837 | +0.47% | 6.4천 |
|---|
| 2025.11.26 | ₩335,779 | ₩339,541 | ₩335,779 | ₩338,142 | +0.70% | 8.4천 |
|---|
| 2025.11.25 | ₩330,283 | ₩334,382 | ₩328,222 | ₩334,123 | +1.16% | 5.6천 |
|---|
| 2025.11.24 | ₩324,345 | ₩330,002 | ₩324,345 | ₩329,943 | +1.73% | 5.8천 |
|---|
| 2025.11.21 | ₩320,351 | ₩324,526 | ₩318,218 | ₩322,383 | +0.63% | 1.3만 |
|---|
| 2025.11.20 | ₩330,591 | ₩332,200 | ₩319,198 | ₩319,413 | -3.38% | 8.1천 |
|---|
| 2025.11.19 | ₩323,715 | ₩326,132 | ₩323,326 | ₩325,216 | +0.46% | 7.8천 |
|---|
| 2025.11.18 | ₩323,139 | ₩325,743 | ₩322,643 | ₩323,447 | +0.10% | 7천 |
|---|
| 2025.11.17 | ₩327,723 | ₩329,342 | ₩322,723 | ₩324,278 | -1.05% | 1만 |
|---|
| 2025.11.14 | ₩325,377 | ₩330,830 | ₩325,377 | ₩328,250 | +0.88% | 4.7천 |
|---|
| 2025.11.13 | ₩334,814 | ₩334,814 | ₩327,522 | ₩328,092 | -2.01% | 8.3천 |
|---|
| 2025.11.12 | ₩337,387 | ₩337,588 | ₩335,336 | ₩335,878 | -0.45% | 9.9천 |
|---|
| 2025.11.11 | ₩336,636 | ₩337,119 | ₩335,055 | ₩335,883 | -0.22% | 6.6천 |
|---|
| 2025.11.10 | ₩335,953 | ₩337,252 | ₩333,322 | ₩336,481 | +0.16% | 1.6만 |
|---|
| 2025.11.07 | ₩329,184 | ₩332,562 | ₩326,088 | ₩332,562 | +1.03% | 4.6만 |
|---|
| 2025.11.06 | ₩334,023 | ₩335,490 | ₩329,894 | ₩330,476 | -1.06% | 1.2만 |
|---|
| 2025.11.05 | ₩331,275 | ₩335,283 | ₩331,275 | ₩333,749 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩333,058 | ₩333,524 | ₩331,062 | ₩331,062 | -0.60% | 1.3만 |
|---|
| 2025.11.03 | ₩338,955 | ₩338,955 | ₩334,023 | ₩336,392 | -0.76% | 1.6만 |
|---|
| 2025.10.31 | ₩337,575 | ₩338,553 | ₩335,779 | ₩337,736 | +0.05% | 7.7천 |
|---|
| 2025.10.30 | ₩338,902 | ₩339,733 | ₩336,804 | ₩336,804 | -0.62% | 1.1만 |
|---|
| 2025.10.29 | ₩340,001 | ₩342,065 | ₩339,036 | ₩340,021 | +0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩341,127 | ₩341,167 | ₩340,107 | ₩340,215 | -0.27% | 1.2만 |
|---|
| 2025.10.27 | ₩341,381 | ₩341,448 | ₩340,199 | ₩341,355 | -0.01% | 1만 |
|---|
| 2025.10.24 | ₩339,478 | ₩339,686 | ₩338,442 | ₩338,442 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩334,117 | ₩336,342 | ₩333,812 | ₩335,779 | +0.50% | 6.5천 |
|---|
| 2025.10.22 | ₩336,087 | ₩336,087 | ₩331,168 | ₩332,105 | -1.18% | 1.4만 |
|---|
| 2025.10.21 | ₩335,229 | ₩336,443 | ₩334,045 | ₩335,355 | +0.04% | 1.9만 |
|---|
| 2025.10.20 | ₩335,779 | ₩336,229 | ₩335,108 | ₩335,804 | +0.01% | 8천 |
|---|
| 2025.10.17 | ₩331,798 | ₩333,125 | ₩330,109 | ₩333,031 | +0.37% | 5.9천 |
|---|
| 2025.10.16 | ₩337,508 | ₩337,575 | ₩331,941 | ₩333,043 | -1.32% | 8.7천 |
|---|
| 2025.10.15 | ₩337,092 | ₩338,634 | ₩334,322 | ₩335,206 | -0.56% | 1.2만 |
|---|
| 2025.10.14 | ₩329,707 | ₩335,729 | ₩329,707 | ₩333,735 | +1.22% | 6.8천 |
|---|
| 2025.10.13 | ₩332,749 | ₩333,840 | ₩331,696 | ₩333,840 | +0.33% | 8.1천 |
|---|
| 2025.10.10 | ₩336,851 | ₩337,056 | ₩326,023 | ₩326,023 | -3.21% | 1.2만 |
|---|