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 | ₩372,056 | ₩373,500 | ₩371,180 | ₩372,727 | +0.18% | 1.5만 |
| 2026.10.08 | ₩369,687 | ₩370,885 | ₩368,235 | ₩369,343 | -0.09% | 1.7만 |
| 2026.10.07 | ₩372,471 | ₩372,471 | ₩369,446 | ₩371,400 | -0.29% | 1.3만 |
| 2026.10.06 | ₩372,859 | ₩376,684 | ₩372,859 | ₩375,630 | +0.74% | 2.3만 |
| 2026.10.05 | ₩369,674 | ₩372,559 | ₩366,649 | ₩370,999 | +0.36% | 1.6만 |
| 2026.10.02 | ₩368,469 | ₩370,638 | ₩368,055 | ₩369,179 | +0.19% | 2.5만 |
| 2026.10.01 | ₩364,267 | ₩366,636 | ₩362,908 | ₩365,913 | +0.45% | 1.9만 |
| 2026.09.30 | ₩367,037 | ₩367,037 | ₩364,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩364,227 |
| -0.77% |
| 9.7천 |
| 2026.09.29 | ₩366,582 | ₩367,171 | ₩364,775 | ₩366,716 | +0.04% | 3만 |
|---|
| 2026.09.28 | ₩366,609 | ₩366,863 | ₩364,996 | ₩366,315 | -0.08% | 9.8천 |
|---|
| 2026.09.25 | ₩367,881 | ₩368,764 | ₩366,756 | ₩368,366 | +0.13% | 3.8만 |
|---|
| 2026.09.24 | ₩367,934 | ₩368,844 | ₩366,328 | ₩367,388 | -0.15% | 3.3만 |
|---|
| 2026.09.23 | ₩371,119 | ₩371,253 | ₩369,165 | ₩369,714 | -0.38% | 4.6만 |
|---|
| 2026.09.22 | ₩370,798 | ₩372,573 | ₩370,236 | ₩371,913 | +0.30% | 1.8만 |
|---|
| 2026.09.21 | ₩369,835 | ₩370,865 | ₩368,242 | ₩370,336 | +0.14% | 1.7만 |
|---|
| 2026.09.18 | ₩366,515 | ₩367,760 | ₩366,181 | ₩367,653 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩368,242 | ₩368,242 | ₩366,254 | ₩366,462 | -0.48% | 7.6만 |
|---|
| 2026.09.16 | ₩366,502 | ₩367,305 | ₩360,513 | ₩363,389 | -0.85% | 1.5만 |
|---|
| 2026.09.15 | ₩367,599 | ₩368,195 | ₩364,809 | ₩365,164 | -0.66% | 7.8천 |
|---|
| 2026.09.14 | ₩367,733 | ₩368,121 | ₩366,254 | ₩366,944 | -0.21% | 1.4만 |
|---|
| 2026.09.11 | ₩372,377 | ₩372,605 | ₩371,307 | ₩371,690 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩370,517 | ₩371,400 | ₩368,697 | ₩368,924 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩375,523 | ₩375,523 | ₩373,180 | ₩373,301 | -0.59% | 1.6만 |
|---|
| 2026.09.08 | ₩376,834 | ₩378,280 | ₩376,402 | ₩376,402 | -0.11% | 1.1만 |
|---|
| 2026.09.04 | ₩374,559 | ₩376,373 | ₩374,559 | ₩375,873 | +0.35% | 9.9천 |
|---|
| 2026.09.03 | ₩373,850 | ₩376,125 | ₩372,096 | ₩375,671 | +0.49% | 8.6천 |
|---|
| 2026.09.02 | ₩373,555 | ₩374,077 | ₩370,035 | ₩373,649 | +0.03% | 1.1만 |
|---|
| 2026.09.01 | ₩375,911 | ₩375,911 | ₩373,167 | ₩374,117 | -0.48% | 7.2천 |
|---|
| 2026.08.31 | ₩377,490 | ₩378,012 | ₩376,252 | ₩377,664 | +0.05% | 8.8천 |
|---|
| 2026.08.28 | ₩382,228 | ₩383,821 | ₩377,289 | ₩378,173 | -1.06% | 9.8천 |
|---|
| 2026.08.27 | ₩381,238 | ₩382,469 | ₩380,212 | ₩381,987 | +0.20% | 1.4만 |
|---|
| 2026.08.26 | ₩376,955 | ₩380,568 | ₩376,955 | ₩380,113 | +0.84% | 1.6만 |
|---|
| 2026.08.25 | ₩380,501 | ₩380,501 | ₩377,985 | ₩378,119 | -0.63% | 1만 |
|---|
| 2026.08.24 | ₩380,394 | ₩381,652 | ₩377,825 | ₩378,842 | -0.41% | 1.6만 |
|---|
| 2026.08.21 | ₩382,054 | ₩382,482 | ₩380,595 | ₩381,907 | -0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩379,966 | ₩381,291 | ₩379,270 | ₩379,685 | -0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩384,423 | ₩384,423 | ₩380,421 | ₩380,476 | -1.03% | 1.3만 |
|---|
| 2026.08.18 | ₩386,712 | ₩386,712 | ₩382,255 | ₩382,255 | -1.15% | 9.5천 |
|---|
| 2026.08.17 | ₩388,625 | ₩390,499 | ₩388,625 | ₩389,134 | +0.13% | 1.9만 |
|---|
| 2026.08.14 | ₩390,968 | ₩390,968 | ₩387,608 | ₩388,443 | -0.65% | 9.2천 |
|---|
| 2026.08.13 | ₩389,134 | ₩391,664 | ₩389,134 | ₩390,914 | +0.46% | 7.7천 |
|---|
| 2026.08.12 | ₩390,285 | ₩390,285 | ₩387,822 | ₩388,198 | -0.53% | 1.1만 |
|---|
| 2026.08.11 | ₩387,314 | ₩391,982 | ₩385,908 | ₩386,364 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩386,671 | ₩387,863 | ₩386,069 | ₩386,457 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩385,293 | ₩387,656 | ₩383,888 | ₩386,290 | +0.26% | 1.3만 |
|---|
| 2026.08.06 | ₩384,008 | ₩386,203 | ₩382,442 | ₩383,085 | -0.24% | 2.2만 |
|---|
| 2026.08.05 | ₩388,532 | ₩389,696 | ₩385,467 | ₩385,520 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩381,197 | ₩388,304 | ₩380,354 | ₩387,006 | +1.52% | 2.3만 |
|---|
| 2026.08.03 | ₩372,016 | ₩376,390 | ₩370,370 | ₩376,390 | +1.18% | 1.7만 |
|---|
| 2026.07.31 | ₩375,215 | ₩375,710 | ₩368,978 | ₩372,605 | -0.70% | 1.2만 |
|---|
| 2026.07.30 | ₩370,035 | ₩372,371 | ₩368,135 | ₩372,337 | +0.62% | 2.3만 |
|---|
| 2026.07.29 | ₩372,458 | ₩373,207 | ₩366,315 | ₩366,355 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩372,056 | ₩373,080 | ₩369,393 | ₩371,762 | -0.08% | 1.3만 |
|---|
| 2026.07.27 | ₩376,915 | ₩377,035 | ₩371,153 | ₩374,017 | -0.77% | 1.3만 |
|---|
| 2026.07.24 | ₩375,523 | ₩376,881 | ₩373,468 | ₩373,984 | -0.41% | 9.8천 |
|---|
| 2026.07.23 | ₩379,685 | ₩379,685 | ₩374,880 | ₩375,697 | -1.05% | 1.3만 |
|---|
| 2026.07.22 | ₩373,622 | ₩377,336 | ₩373,622 | ₩376,607 | +0.80% | 9.6천 |
|---|
| 2026.07.21 | ₩374,532 | ₩376,018 | ₩373,636 | ₩375,215 | +0.18% | 7.7천 |
|---|
| 2026.07.20 | ₩372,779 | ₩373,843 | ₩370,842 | ₩371,052 | -0.46% | 1.5만 |
|---|
| 2026.07.17 | ₩369,727 | ₩373,528 | ₩368,469 | ₩371,280 | +0.42% | 1.7만 |
|---|
| 2026.07.16 | ₩373,475 | ₩375,690 | ₩371,929 | ₩372,980 | -0.13% | 2.2만 |
|---|
| 2026.07.15 | ₩380,140 | ₩380,140 | ₩371,969 | ₩375,797 | -1.14% | 1.2만 |
|---|
| 2026.07.14 | ₩380,207 | ₩380,354 | ₩377,584 | ₩378,280 | -0.51% | 1.4만 |
|---|
| 2026.07.13 | ₩378,186 | ₩379,377 | ₩374,733 | ₩375,857 | -0.62% | 1.7만 |
|---|
| 2026.07.10 | ₩379,926 | ₩384,264 | ₩378,741 | ₩379,872 | -0.01% | 1.3만 |
|---|
| 2026.07.09 | ₩380,796 | ₩382,241 | ₩378,708 | ₩379,685 | -0.29% | 2.2만 |
|---|
| 2026.07.08 | ₩374,439 | ₩376,781 | ₩372,739 | ₩376,045 | +0.43% | 2.6만 |
|---|
| 2026.07.07 | ₩377,370 | ₩379,765 | ₩372,699 | ₩375,924 | -0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩379,110 | ₩382,268 | ₩379,043 | ₩379,605 | +0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩380,836 | ₩383,700 | ₩372,873 | ₩376,433 | -1.16% | 10만 |
|---|
| 2026.07.01 | ₩380,060 | ₩384,581 | ₩378,467 | ₩379,685 | -0.10% | 3.9만 |
|---|
| 2026.06.30 | ₩380,046 | ₩384,195 | ₩379,457 | ₩382,897 | +0.75% | 3.1만 |
|---|
| 2026.06.29 | ₩378,373 | ₩381,687 | ₩373,314 | ₩379,257 | +0.23% | 7.8만 |
|---|
| 2026.06.26 | ₩377,115 | ₩379,350 | ₩374,706 | ₩375,576 | -0.41% | 4만 |
|---|
| 2026.06.25 | ₩382,335 | ₩386,137 | ₩378,494 | ₩380,863 | -0.39% | 8.7만 |
|---|
| 2026.06.24 | ₩376,848 | ₩379,913 | ₩374,880 | ₩377,329 | +0.13% | 5.7만 |
|---|
| 2026.06.23 | ₩376,486 | ₩379,431 | ₩374,827 | ₩376,339 | -0.04% | 6.2만 |
|---|
| 2026.06.22 | ₩385,360 | ₩391,734 | ₩379,277 | ₩383,673 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩383,499 | ₩385,962 | ₩379,123 | ₩383,258 | -0.06% | 4.5만 |
|---|
| 2026.06.17 | ₩381,840 | ₩384,891 | ₩376,232 | ₩377,825 | -1.05% | 8.5만 |
|---|
| 2026.06.16 | ₩383,499 | ₩385,614 | ₩379,805 | ₩379,910 | -0.94% | 5.9만 |
|---|
| 2026.06.15 | ₩384,236 | ₩385,172 | ₩382,670 | ₩383,767 | -0.12% | 2.6만 |
|---|
| 2026.06.12 | ₩376,473 | ₩381,318 | ₩373,676 | ₩378,601 | +0.57% | 4.5만 |
|---|
| 2026.06.11 | ₩369,928 | ₩376,620 | ₩367,053 | ₩375,697 | +1.56% | 9.1만 |
|---|
| 2026.06.10 | ₩372,203 | ₩376,529 | ₩365,311 | ₩367,318 | -1.31% | 4만 |
|---|
| 2026.06.09 | ₩376,834 | ₩380,259 | ₩365,057 | ₩374,907 | -0.51% | 12.3만 |
|---|
| 2026.06.08 | ₩376,473 | ₩378,601 | ₩373,662 | ₩374,439 | -0.54% | 6.5만 |
|---|
| 2026.06.05 | ₩380,274 | ₩381,612 | ₩371,849 | ₩372,284 | -2.10% | 2.6만 |
|---|
| 2026.06.04 | ₩382,228 | ₩386,444 | ₩376,205 | ₩384,537 | +0.60% | 10.3만 |
|---|
| 2026.06.03 | ₩391,623 | ₩392,440 | ₩387,394 | ₩390,231 | -0.36% | 4.5만 |
|---|
| 2026.06.02 | ₩387,822 | ₩392,172 | ₩386,952 | ₩390,711 | +0.74% | 4.4만 |
|---|
| 2026.06.01 | ₩381,291 | ₩388,967 | ₩377,102 | ₩384,972 | +0.97% | 6.7만 |
|---|
| 2026.05.29 | ₩381,064 | ₩384,229 | ₩379,832 | ₩382,504 | +0.38% | 3.9만 |
|---|
| 2026.05.28 | ₩377,932 | ₩381,304 | ₩375,215 | ₩380,093 | +0.57% | 2.5만 |
|---|
| 2026.05.27 | ₩379,779 | ₩381,037 | ₩376,741 | ₩377,557 | -0.59% | 3.5만 |
|---|
| 2026.05.26 | ₩378,494 | ₩381,907 | ₩377,798 | ₩379,471 | +0.26% | 2.4만 |
|---|
| 2026.05.22 | ₩374,224 | ₩376,232 | ₩373,756 | ₩375,456 | +0.33% | 2만 |
|---|
| 2026.05.21 | ₩369,420 | ₩372,712 | ₩369,420 | ₩372,471 | +0.83% | 3.4만 |
|---|
| 2026.05.20 | ₩367,854 | ₩372,070 | ₩366,984 | ₩371,079 | +0.88% | 2.9만 |
|---|
| 2026.05.19 | ₩365,953 | ₩368,777 | ₩364,227 | ₩366,190 | +0.06% | 3만 |
|---|
| 2026.05.18 | ₩369,995 | ₩370,758 | ₩366,288 | ₩368,951 | -0.28% | 2.6만 |
|---|
| 2026.05.15 | ₩371,213 | ₩373,515 | ₩369,132 | ₩369,460 | -0.47% | 4.4만 |
|---|
| 2026.05.14 | ₩371,508 | ₩375,656 | ₩371,508 | ₩375,643 | +1.11% | 4.4만 |
|---|
| 2026.05.13 | ₩372,404 | ₩373,060 | ₩368,697 | ₩370,670 | -0.47% | 1.2만 |
|---|
| 2026.05.12 | ₩373,676 | ₩375,616 | ₩367,921 | ₩372,391 | -0.34% | 5.3만 |
|---|
| 2026.05.11 | ₩373,221 | ₩375,496 | ₩373,221 | ₩375,081 | +0.50% | 1.5만 |
|---|
| 2026.05.08 | ₩372,739 | ₩373,100 | ₩370,785 | ₩372,456 | -0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩375,429 | ₩377,263 | ₩369,185 | ₩370,357 | -1.35% | 2.9만 |
|---|
| 2026.05.06 | ₩376,192 | ₩377,637 | ₩373,020 | ₩375,804 | -0.10% | 1.7만 |
|---|
| 2026.05.05 | ₩372,056 | ₩375,081 | ₩370,905 | ₩374,077 | +0.54% | 1.6만 |
|---|
| 2026.05.04 | ₩371,012 | ₩372,377 | ₩368,416 | ₩369,557 | -0.39% | 3.3만 |
|---|
| 2026.05.01 | ₩372,739 | ₩372,771 | ₩371,601 | ₩371,601 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩367,024 | ₩372,150 | ₩366,863 | ₩372,066 | +1.37% | 6만 |
|---|
| 2026.04.29 | ₩365,659 | ₩365,659 | ₩362,540 | ₩364,842 | -0.22% | 3.6만 |
|---|
| 2026.04.28 | ₩366,167 | ₩367,037 | ₩362,908 | ₩364,018 | -0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩371,668 | ₩371,668 | ₩369,032 | ₩369,598 | -0.56% | 2만 |
|---|
| 2026.04.24 | ₩371,722 | ₩371,722 | ₩368,376 | ₩370,635 | -0.29% | 3.7만 |
|---|
| 2026.04.23 | ₩369,687 | ₩372,003 | ₩367,064 | ₩370,282 | +0.16% | 3만 |
|---|
| 2026.04.22 | ₩368,429 | ₩369,781 | ₩368,135 | ₩369,781 | +0.37% | 2.1만 |
|---|
| 2026.04.21 | ₩367,947 | ₩368,737 | ₩364,842 | ₩365,202 | -0.75% | 1.9만 |
|---|
| 2026.04.20 | ₩365,592 | ₩366,823 | ₩365,592 | ₩366,723 | +0.31% | 1.9만 |
|---|
| 2026.04.17 | ₩363,236 | ₩366,582 | ₩362,661 | ₩366,234 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩359,770 | ₩361,577 | ₩359,194 | ₩360,862 | +0.30% | 4.6만 |
|---|
| 2026.04.15 | ₩358,940 | ₩359,248 | ₩356,933 | ₩359,154 | +0.06% | 6.6만 |
|---|
| 2026.04.14 | ₩356,919 | ₩358,084 | ₩355,855 | ₩357,655 | +0.21% | 3.2만 |
|---|
| 2026.04.13 | ₩350,950 | ₩356,290 | ₩350,950 | ₩355,808 | +1.38% | 2.6만 |
|---|
| 2026.04.10 | ₩351,338 | ₩353,045 | ₩350,749 | ₩351,492 | +0.04% | 1.7만 |
|---|
| 2026.04.09 | ₩349,290 | ₩351,552 | ₩348,956 | ₩350,455 | +0.33% | 2.7만 |
|---|
| 2026.04.08 | ₩349,411 | ₩351,104 | ₩347,698 | ₩349,745 | +0.10% | 2.1만 |
|---|
| 2026.04.07 | ₩340,377 | ₩341,086 | ₩338,209 | ₩341,013 | +0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩337,794 | ₩339,025 | ₩337,794 | ₩338,824 | +0.31% | 9.4천 |
|---|
| 2026.04.02 | ₩332,494 | ₩339,708 | ₩332,494 | ₩337,776 | +1.59% | 2.3만 |
|---|
| 2026.04.01 | ₩336,977 | ₩338,985 | ₩336,350 | ₩336,870 | -0.03% | 1.6만 |
|---|
| 2026.03.31 | ₩330,058 | ₩335,465 | ₩329,148 | ₩335,338 | +1.60% | 2만 |
|---|
| 2026.03.30 | ₩332,668 | ₩332,668 | ₩323,553 | ₩325,775 | -2.07% | 4.4만 |
|---|
| 2026.03.27 | ₩331,865 | ₩332,808 | ₩328,880 | ₩329,548 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩337,191 | ₩339,212 | ₩334,488 | ₩334,582 | -0.77% | 2.1만 |
|---|
| 2026.03.25 | ₩341,381 | ₩341,381 | ₩339,436 | ₩340,818 | -0.16% | 8.9천 |
|---|
| 2026.03.24 | ₩336,054 | ₩339,734 | ₩335,090 | ₩338,309 | +0.67% | 2.7만 |
|---|
| 2026.03.23 | ₩336,710 | ₩342,514 | ₩336,710 | ₩338,329 | +0.48% | 2.3만 |
|---|
| 2026.03.20 | ₩338,128 | ₩339,079 | ₩330,513 | ₩331,838 | -1.86% | 1.7만 |
|---|
| 2026.03.19 | ₩334,956 | ₩339,621 | ₩334,754 | ₩338,516 | +1.06% | 2.7만 |
|---|
| 2026.03.18 | ₩340,738 | ₩342,143 | ₩337,767 | ₩337,767 | -0.87% | 1.4만 |
|---|
| 2026.03.17 | ₩342,973 | ₩343,602 | ₩341,963 | ₩342,197 | -0.23% | 8.3천 |
|---|
| 2026.03.16 | ₩340,323 | ₩341,666 | ₩339,560 | ₩340,631 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩341,340 | ₩342,344 | ₩336,469 | ₩337,218 | -1.21% | 2.1만 |
|---|
| 2026.03.12 | ₩341,501 | ₩344,338 | ₩338,516 | ₩338,969 | -0.74% | 1.1만 |
|---|
| 2026.03.11 | ₩344,967 | ₩345,436 | ₩342,652 | ₩344,217 | -0.22% | 1.3만 |
|---|
| 2026.03.10 | ₩346,694 | ₩348,876 | ₩344,713 | ₩344,776 | -0.55% | 1.3만 |
|---|
| 2026.03.09 | ₩342,224 | ₩348,159 | ₩338,356 | ₩347,658 | +1.59% | 1.3만 |
|---|
| 2026.03.06 | ₩344,071 | ₩346,201 | ₩342,358 | ₩343,402 | -0.19% | 2.3만 |
|---|
| 2026.03.05 | ₩349,625 | ₩350,796 | ₩345,476 | ₩348,287 | -0.38% | 3만 |
|---|
| 2026.03.04 | ₩348,983 | ₩350,696 | ₩347,497 | ₩350,080 | +0.31% | 1만 |
|---|
| 2026.03.03 | ₩347,229 | ₩348,514 | ₩341,220 | ₩347,015 | -0.06% | 2만 |
|---|
| 2026.03.02 | ₩348,876 | ₩353,720 | ₩348,876 | ₩353,533 | +1.34% | 2.5만 |
|---|
| 2026.02.27 | ₩349,384 | ₩352,529 | ₩346,640 | ₩352,529 | +0.90% | 1.3만 |
|---|
| 2026.02.26 | ₩351,807 | ₩353,065 | ₩347,778 | ₩353,065 | +0.36% | 1.5만 |
|---|
| 2026.02.25 | ₩352,824 | ₩356,049 | ₩349,451 | ₩352,081 | -0.21% | 1.9만 |
|---|
| 2026.02.24 | ₩347,443 | ₩350,508 | ₩346,359 | ₩350,237 | +0.80% | 1.6만 |
|---|
| 2026.02.23 | ₩350,482 | ₩360,024 | ₩346,881 | ₩348,260 | -0.63% | 1.3만 |
|---|
| 2026.02.20 | ₩349,946 | ₩352,596 | ₩349,946 | ₩351,485 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩349,799 | ₩351,365 | ₩349,095 | ₩351,338 | +0.44% | 1.1만 |
|---|
| 2026.02.18 | ₩349,679 | ₩352,797 | ₩347,858 | ₩350,923 | +0.36% | 1.4만 |
|---|
| 2026.02.17 | ₩347,658 | ₩349,598 | ₩338,650 | ₩349,116 | +0.42% | 2.1만 |
|---|
| 2026.02.13 | ₩346,547 | ₩351,089 | ₩346,547 | ₩349,531 | +0.86% | 1.3만 |
|---|
| 2026.02.12 | ₩354,631 | ₩355,123 | ₩346,235 | ₩346,493 | -2.29% | 2.1만 |
|---|
| 2026.02.11 | ₩355,019 | ₩355,019 | ₩349,719 | ₩353,730 | -0.36% | 9천 |
|---|
| 2026.02.10 | ₩352,489 | ₩352,797 | ₩351,820 | ₩352,569 | +0.02% | 1.8만 |
|---|
| 2026.02.09 | ₩347,176 | ₩352,652 | ₩347,176 | ₩352,128 | +1.43% | 1.1만 |
|---|
| 2026.02.06 | ₩341,059 | ₩347,671 | ₩341,059 | ₩347,671 | +1.94% | 1.7만 |
|---|
| 2026.02.05 | ₩338,222 | ₩339,346 | ₩336,040 | ₩336,040 | -0.65% | 1.5만 |
|---|
| 2026.02.04 | ₩343,361 | ₩345,021 | ₩336,549 | ₩340,631 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩344,780 | ₩345,878 | ₩338,229 | ₩343,482 | -0.38% | 2.2만 |
|---|
| 2026.02.02 | ₩340,270 | ₩343,910 | ₩340,270 | ₩342,652 | +0.70% | 2.5만 |
|---|
| 2026.01.30 | ₩344,419 | ₩344,727 | ₩340,309 | ₩341,438 | -0.87% | 1.8만 |
|---|
| 2026.01.29 | ₩348,675 | ₩352,369 | ₩342,090 | ₩345,847 | -0.81% | 1.5만 |
|---|
| 2026.01.28 | ₩347,939 | ₩349,143 | ₩346,078 | ₩346,656 | -0.37% | 1.4만 |
|---|
| 2026.01.27 | ₩346,667 | ₩347,549 | ₩346,313 | ₩347,162 | +0.14% | 1만 |
|---|
| 2026.01.26 | ₩345,396 | ₩347,577 | ₩345,088 | ₩345,824 | +0.12% | 7.8천 |
|---|
| 2026.01.23 | ₩345,556 | ₩346,065 | ₩343,870 | ₩343,870 | -0.49% | 8.5천 |
|---|
| 2026.01.22 | ₩348,046 | ₩349,223 | ₩345,797 | ₩345,944 | -0.60% | 1.3만 |
|---|
| 2026.01.21 | ₩344,191 | ₩346,935 | ₩341,869 | ₩345,289 | +0.32% | 1.3만 |
|---|
| 2026.01.20 | ₩343,602 | ₩345,248 | ₩341,355 | ₩341,822 | -0.52% | 1.7만 |
|---|
| 2026.01.16 | ₩347,912 | ₩348,420 | ₩347,095 | ₩348,059 | +0.04% | 7.6천 |
|---|
| 2026.01.15 | ₩347,029 | ₩348,810 | ₩346,774 | ₩347,283 | +0.07% | 1.2만 |
|---|
| 2026.01.14 | ₩345,088 | ₩345,864 | ₩342,687 | ₩344,740 | -0.10% | 1.5만 |
|---|
| 2026.01.13 | ₩345,583 | ₩346,212 | ₩344,713 | ₩346,159 | +0.17% | 1.3만 |
|---|
| 2026.01.12 | ₩341,688 | ₩345,382 | ₩341,688 | ₩345,155 | +1.01% | 1.9만 |
|---|
| 2026.01.09 | ₩339,748 | ₩342,772 | ₩339,523 | ₩342,665 | +0.86% | 1.6만 |
|---|
| 2026.01.08 | ₩336,616 | ₩338,088 | ₩336,061 | ₩337,312 | +0.21% | 4.8만 |
|---|
| 2026.01.07 | ₩340,631 | ₩340,631 | ₩337,894 | ₩338,276 | -0.69% | 5.6만 |
|---|
| 2026.01.06 | ₩337,914 | ₩341,162 | ₩336,830 | ₩341,033 | +0.92% | 6.1만 |
|---|
| 2026.01.05 | ₩337,058 | ₩338,128 | ₩336,335 | ₩337,861 | +0.24% | 2만 |
|---|
| 2026.01.02 | ₩334,020 | ₩334,448 | ₩332,494 | ₩333,871 | -0.04% | 1.3만 |
|---|
| 2025.12.31 | ₩335,037 | ₩335,037 | ₩331,463 | ₩332,173 | -0.85% | 1.3만 |
|---|
| 2025.12.30 | ₩335,572 | ₩336,014 | ₩335,063 | ₩335,063 | -0.15% | 1.1만 |
|---|
| 2025.12.29 | ₩335,518 | ₩336,121 | ₩334,851 | ₩335,746 | +0.07% | 8.5천 |
|---|
| 2025.12.26 | ₩336,964 | ₩337,118 | ₩336,429 | ₩336,975 | +0.00% | 6.8천 |
|---|
| 2025.12.24 | ₩336,161 | ₩337,626 | ₩336,161 | ₩337,352 | +0.35% | 4.5천 |
|---|
| 2025.12.23 | ₩335,465 | ₩336,632 | ₩334,722 | ₩336,562 | +0.33% | 1.2만 |
|---|
| 2025.12.22 | ₩335,197 | ₩336,107 | ₩334,956 | ₩336,027 | +0.25% | 6.8천 |
|---|
| 2025.12.19 | ₩331,356 | ₩333,290 | ₩331,356 | ₩333,056 | +0.51% | 8천 |
|---|
| 2025.12.18 | ₩331,838 | ₩331,838 | ₩329,241 | ₩330,031 | -0.54% | 9.7천 |
|---|
| 2025.12.17 | ₩333,230 | ₩333,230 | ₩327,743 | ₩327,983 | -1.57% | 1.6만 |
|---|
| 2025.12.16 | ₩334,889 | ₩334,889 | ₩332,039 | ₩333,350 | -0.46% | 1.4만 |
|---|
| 2025.12.15 | ₩339,667 | ₩339,667 | ₩334,386 | ₩334,889 | -1.41% | 4.2만 |
|---|
| 2025.12.12 | ₩344,686 | ₩344,686 | ₩337,151 | ₩337,767 | -2.01% | 7천 |
|---|
| 2025.12.11 | ₩344,245 | ₩347,691 | ₩343,663 | ₩347,417 | +0.92% | 9.5천 |
|---|
| 2025.12.10 | ₩340,457 | ₩346,333 | ₩340,457 | ₩345,677 | +1.53% | 1.3만 |
|---|
| 2025.12.09 | ₩343,254 | ₩343,254 | ₩340,578 | ₩340,885 | -0.69% | 9.2천 |
|---|
| 2025.12.08 | ₩343,308 | ₩343,308 | ₩340,283 | ₩340,899 | -0.70% | 7.9천 |
|---|
| 2025.12.05 | ₩341,274 | ₩342,593 | ₩341,153 | ₩341,461 | +0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩339,574 | ₩340,766 | ₩339,489 | ₩340,082 | +0.15% | 6천 |
|---|
| 2025.12.03 | ₩336,964 | ₩339,667 | ₩336,964 | ₩339,413 | +0.73% | 3.2만 |
|---|
| 2025.12.02 | ₩338,168 | ₩338,440 | ₩336,281 | ₩336,292 | -0.55% | 4.2만 |
|---|
| 2025.12.01 | ₩337,339 | ₩339,480 | ₩336,413 | ₩336,413 | -0.27% | 1.2만 |
|---|
| 2025.11.28 | ₩338,744 | ₩340,818 | ₩338,744 | ₩340,329 | +0.47% | 6.4천 |
|---|
| 2025.11.26 | ₩335,278 | ₩339,034 | ₩335,278 | ₩337,637 | +0.70% | 8.4천 |
|---|
| 2025.11.25 | ₩329,790 | ₩333,883 | ₩327,732 | ₩333,625 | +1.16% | 5.6천 |
|---|
| 2025.11.24 | ₩323,861 | ₩329,509 | ₩323,861 | ₩329,450 | +1.73% | 5.8천 |
|---|
| 2025.11.21 | ₩319,873 | ₩324,042 | ₩317,743 | ₩321,902 | +0.63% | 1.3만 |
|---|
| 2025.11.20 | ₩330,098 | ₩331,704 | ₩318,722 | ₩318,936 | -3.38% | 8.1천 |
|---|
| 2025.11.19 | ₩323,232 | ₩325,645 | ₩322,844 | ₩324,731 | +0.46% | 7.8천 |
|---|
| 2025.11.18 | ₩322,657 | ₩325,257 | ₩322,161 | ₩322,964 | +0.10% | 7천 |
|---|
| 2025.11.17 | ₩327,234 | ₩328,851 | ₩322,242 | ₩323,794 | -1.05% | 1만 |
|---|
| 2025.11.14 | ₩324,892 | ₩330,336 | ₩324,892 | ₩327,760 | +0.88% | 4.7천 |
|---|
| 2025.11.13 | ₩334,314 | ₩334,314 | ₩327,033 | ₩327,602 | -2.01% | 8.3천 |
|---|
| 2025.11.12 | ₩336,884 | ₩337,084 | ₩334,836 | ₩335,377 | -0.45% | 9.9천 |
|---|
| 2025.11.11 | ₩336,134 | ₩336,616 | ₩334,555 | ₩335,382 | -0.22% | 6.6천 |
|---|
| 2025.11.10 | ₩335,452 | ₩336,748 | ₩332,824 | ₩335,979 | +0.16% | 1.6만 |
|---|
| 2025.11.07 | ₩328,693 | ₩332,065 | ₩325,601 | ₩332,065 | +1.03% | 4.6만 |
|---|
| 2025.11.06 | ₩333,524 | ₩334,990 | ₩329,402 | ₩329,983 | -1.06% | 1.2만 |
|---|
| 2025.11.05 | ₩330,781 | ₩334,782 | ₩330,781 | ₩333,251 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩332,561 | ₩333,026 | ₩330,568 | ₩330,568 | -0.60% | 1.3만 |
|---|
| 2025.11.03 | ₩338,450 | ₩338,450 | ₩333,524 | ₩335,891 | -0.76% | 1.6만 |
|---|
| 2025.10.31 | ₩337,071 | ₩338,048 | ₩335,278 | ₩337,232 | +0.05% | 7.7천 |
|---|
| 2025.10.30 | ₩338,396 | ₩339,226 | ₩336,301 | ₩336,301 | -0.62% | 1.1만 |
|---|
| 2025.10.29 | ₩339,493 | ₩341,555 | ₩338,530 | ₩339,514 | +0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩340,618 | ₩340,658 | ₩339,599 | ₩339,708 | -0.27% | 1.2만 |
|---|
| 2025.10.27 | ₩340,872 | ₩340,939 | ₩339,692 | ₩340,845 | -0.01% | 1만 |
|---|
| 2025.10.24 | ₩338,972 | ₩339,179 | ₩337,937 | ₩337,937 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩333,618 | ₩335,840 | ₩333,314 | ₩335,278 | +0.50% | 6.5천 |
|---|
| 2025.10.22 | ₩335,585 | ₩335,585 | ₩330,674 | ₩331,609 | -1.18% | 1.4만 |
|---|
| 2025.10.21 | ₩334,729 | ₩335,941 | ₩333,547 | ₩334,855 | +0.04% | 1.9만 |
|---|
| 2025.10.20 | ₩335,278 | ₩335,727 | ₩334,608 | ₩335,303 | +0.01% | 8천 |
|---|
| 2025.10.17 | ₩331,303 | ₩332,628 | ₩329,616 | ₩332,534 | +0.37% | 5.9천 |
|---|
| 2025.10.16 | ₩337,004 | ₩337,071 | ₩331,446 | ₩332,546 | -1.32% | 8.7천 |
|---|
| 2025.10.15 | ₩336,589 | ₩338,128 | ₩333,823 | ₩334,706 | -0.56% | 1.2만 |
|---|
| 2025.10.14 | ₩329,215 | ₩335,228 | ₩329,215 | ₩333,237 | +1.22% | 6.8천 |
|---|
| 2025.10.13 | ₩332,253 | ₩333,342 | ₩331,201 | ₩333,342 | +0.33% | 8.1천 |
|---|
| 2025.10.10 | ₩336,348 | ₩336,553 | ₩325,537 | ₩325,537 | -3.21% | 1.2만 |
|---|