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 | ₩371,737 | ₩373,179 | ₩370,861 | ₩372,407 | +0.18% | 1.5만 |
| 2026.10.08 | ₩369,370 | ₩370,566 | ₩367,919 | ₩369,026 | -0.09% | 1.7만 |
| 2026.10.07 | ₩372,151 | ₩372,151 | ₩369,129 | ₩371,081 | -0.29% | 1.3만 |
| 2026.10.06 | ₩372,539 | ₩376,361 | ₩372,539 | ₩375,307 | +0.74% | 2.3만 |
| 2026.10.05 | ₩369,356 | ₩372,239 | ₩366,334 | ₩370,680 | +0.36% | 1.6만 |
| 2026.10.02 | ₩368,153 | ₩370,319 | ₩367,738 | ₩368,862 | +0.19% | 2.5만 |
| 2026.10.01 | ₩363,954 | ₩366,321 | ₩362,597 | ₩365,599 | +0.45% | 1.9만 |
| 2026.09.30 | ₩366,722 | ₩366,722 | ₩363,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩363,914 |
| -0.77% |
| 9.7천 |
| 2026.09.29 | ₩366,267 | ₩366,856 | ₩364,462 | ₩366,401 | +0.04% | 3만 |
|---|
| 2026.09.28 | ₩366,294 | ₩366,548 | ₩364,683 | ₩366,000 | -0.08% | 9.8천 |
|---|
| 2026.09.25 | ₩367,564 | ₩368,447 | ₩366,441 | ₩368,050 | +0.13% | 3.8만 |
|---|
| 2026.09.24 | ₩367,618 | ₩368,527 | ₩366,013 | ₩367,072 | -0.15% | 3.3만 |
|---|
| 2026.09.23 | ₩370,801 | ₩370,934 | ₩368,848 | ₩369,396 | -0.38% | 4.6만 |
|---|
| 2026.09.22 | ₩370,480 | ₩372,253 | ₩369,918 | ₩371,593 | +0.30% | 1.8만 |
|---|
| 2026.09.21 | ₩369,517 | ₩370,546 | ₩367,925 | ₩370,018 | +0.14% | 1.7만 |
|---|
| 2026.09.18 | ₩366,200 | ₩367,444 | ₩365,866 | ₩367,337 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩367,925 | ₩367,925 | ₩365,940 | ₩366,147 | -0.48% | 7.6만 |
|---|
| 2026.09.16 | ₩366,187 | ₩366,989 | ₩360,203 | ₩363,077 | -0.85% | 1.5만 |
|---|
| 2026.09.15 | ₩367,284 | ₩367,879 | ₩364,495 | ₩364,850 | -0.66% | 7.8천 |
|---|
| 2026.09.14 | ₩367,417 | ₩367,805 | ₩365,940 | ₩366,628 | -0.21% | 1.4만 |
|---|
| 2026.09.11 | ₩372,058 | ₩372,285 | ₩370,988 | ₩371,370 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩370,199 | ₩371,081 | ₩368,380 | ₩368,607 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩375,200 | ₩375,200 | ₩372,860 | ₩372,980 | -0.59% | 1.6만 |
|---|
| 2026.09.08 | ₩376,510 | ₩377,955 | ₩376,079 | ₩376,079 | -0.11% | 1.1만 |
|---|
| 2026.09.04 | ₩374,237 | ₩376,049 | ₩374,237 | ₩375,550 | +0.35% | 9.9천 |
|---|
| 2026.09.03 | ₩373,528 | ₩375,802 | ₩371,777 | ₩375,348 | +0.49% | 8.6천 |
|---|
| 2026.09.02 | ₩373,234 | ₩373,756 | ₩369,717 | ₩373,328 | +0.03% | 1.1만 |
|---|
| 2026.09.01 | ₩375,588 | ₩375,588 | ₩372,846 | ₩373,796 | -0.48% | 7.2천 |
|---|
| 2026.08.31 | ₩377,166 | ₩377,687 | ₩375,929 | ₩377,340 | +0.05% | 8.8천 |
|---|
| 2026.08.28 | ₩381,900 | ₩383,491 | ₩376,965 | ₩377,848 | -1.06% | 9.8천 |
|---|
| 2026.08.27 | ₩380,910 | ₩382,140 | ₩379,886 | ₩381,659 | +0.20% | 1.4만 |
|---|
| 2026.08.26 | ₩376,631 | ₩380,241 | ₩376,631 | ₩379,787 | +0.84% | 1.6만 |
|---|
| 2026.08.25 | ₩380,174 | ₩380,174 | ₩377,661 | ₩377,794 | -0.63% | 1만 |
|---|
| 2026.08.24 | ₩380,068 | ₩381,325 | ₩377,500 | ₩378,516 | -0.41% | 1.6만 |
|---|
| 2026.08.21 | ₩381,726 | ₩382,154 | ₩380,268 | ₩381,579 | -0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩379,640 | ₩380,963 | ₩378,944 | ₩379,359 | -0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩384,093 | ₩384,093 | ₩380,094 | ₩380,149 | -1.03% | 1.3만 |
|---|
| 2026.08.18 | ₩386,379 | ₩386,379 | ₩381,926 | ₩381,926 | -1.15% | 9.5천 |
|---|
| 2026.08.17 | ₩388,291 | ₩390,164 | ₩388,291 | ₩388,800 | +0.13% | 1.9만 |
|---|
| 2026.08.14 | ₩390,632 | ₩390,632 | ₩387,275 | ₩388,110 | -0.65% | 9.2천 |
|---|
| 2026.08.13 | ₩388,800 | ₩391,327 | ₩388,800 | ₩390,578 | +0.46% | 7.7천 |
|---|
| 2026.08.12 | ₩389,950 | ₩389,950 | ₩387,489 | ₩387,865 | -0.53% | 1.1만 |
|---|
| 2026.08.11 | ₩386,981 | ₩391,645 | ₩385,577 | ₩386,032 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩386,339 | ₩387,529 | ₩385,737 | ₩386,125 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩384,962 | ₩387,323 | ₩383,558 | ₩385,958 | +0.26% | 1.3만 |
|---|
| 2026.08.06 | ₩383,678 | ₩385,871 | ₩382,113 | ₩382,755 | -0.24% | 2.2만 |
|---|
| 2026.08.05 | ₩388,198 | ₩389,361 | ₩385,136 | ₩385,189 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩380,870 | ₩387,971 | ₩380,027 | ₩386,673 | +1.52% | 2.3만 |
|---|
| 2026.08.03 | ₩371,696 | ₩376,067 | ₩370,052 | ₩376,067 | +1.18% | 1.7만 |
|---|
| 2026.07.31 | ₩374,892 | ₩375,387 | ₩368,661 | ₩372,285 | -0.70% | 1.2만 |
|---|
| 2026.07.30 | ₩369,717 | ₩372,051 | ₩367,818 | ₩372,017 | +0.62% | 2.3만 |
|---|
| 2026.07.29 | ₩372,138 | ₩372,887 | ₩366,000 | ₩366,040 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩371,737 | ₩372,760 | ₩369,075 | ₩371,442 | -0.08% | 1.3만 |
|---|
| 2026.07.27 | ₩376,591 | ₩376,711 | ₩370,834 | ₩373,696 | -0.77% | 1.3만 |
|---|
| 2026.07.24 | ₩375,200 | ₩376,557 | ₩373,147 | ₩373,662 | -0.41% | 9.8천 |
|---|
| 2026.07.23 | ₩379,359 | ₩379,359 | ₩374,558 | ₩375,374 | -1.05% | 1.3만 |
|---|
| 2026.07.22 | ₩373,301 | ₩377,012 | ₩373,301 | ₩376,283 | +0.80% | 9.6천 |
|---|
| 2026.07.21 | ₩374,210 | ₩375,695 | ₩373,315 | ₩374,892 | +0.18% | 7.7천 |
|---|
| 2026.07.20 | ₩372,459 | ₩373,522 | ₩370,524 | ₩370,734 | -0.46% | 1.5만 |
|---|
| 2026.07.17 | ₩369,410 | ₩373,208 | ₩368,153 | ₩370,961 | +0.42% | 1.7만 |
|---|
| 2026.07.16 | ₩373,154 | ₩375,367 | ₩371,610 | ₩372,659 | -0.13% | 2.2만 |
|---|
| 2026.07.15 | ₩379,813 | ₩379,813 | ₩371,650 | ₩375,474 | -1.14% | 1.2만 |
|---|
| 2026.07.14 | ₩379,880 | ₩380,027 | ₩377,259 | ₩377,955 | -0.51% | 1.4만 |
|---|
| 2026.07.13 | ₩377,861 | ₩379,051 | ₩374,411 | ₩375,534 | -0.62% | 1.7만 |
|---|
| 2026.07.10 | ₩379,599 | ₩383,933 | ₩378,416 | ₩379,546 | -0.01% | 1.3만 |
|---|
| 2026.07.09 | ₩380,469 | ₩381,913 | ₩378,383 | ₩379,359 | -0.29% | 2.2만 |
|---|
| 2026.07.08 | ₩374,117 | ₩376,457 | ₩372,419 | ₩375,722 | +0.43% | 2.6만 |
|---|
| 2026.07.07 | ₩377,045 | ₩379,439 | ₩372,378 | ₩375,601 | -0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩378,784 | ₩381,940 | ₩378,717 | ₩379,279 | +0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩380,509 | ₩383,370 | ₩372,552 | ₩376,109 | -1.16% | 10만 |
|---|
| 2026.07.01 | ₩379,733 | ₩384,250 | ₩378,142 | ₩379,359 | -0.10% | 3.9만 |
|---|
| 2026.06.30 | ₩379,720 | ₩383,865 | ₩379,131 | ₩382,568 | +0.75% | 3.1만 |
|---|
| 2026.06.29 | ₩378,048 | ₩381,359 | ₩372,994 | ₩378,931 | +0.23% | 7.8만 |
|---|
| 2026.06.26 | ₩376,791 | ₩379,024 | ₩374,384 | ₩375,253 | -0.41% | 4만 |
|---|
| 2026.06.25 | ₩382,007 | ₩385,806 | ₩378,169 | ₩380,536 | -0.39% | 8.7만 |
|---|
| 2026.06.24 | ₩376,524 | ₩379,586 | ₩374,558 | ₩377,005 | +0.13% | 5.7만 |
|---|
| 2026.06.23 | ₩376,163 | ₩379,105 | ₩374,505 | ₩376,016 | -0.04% | 6.2만 |
|---|
| 2026.06.22 | ₩385,029 | ₩391,398 | ₩378,951 | ₩383,344 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩383,170 | ₩385,630 | ₩378,797 | ₩382,929 | -0.06% | 4.5만 |
|---|
| 2026.06.17 | ₩381,512 | ₩384,561 | ₩375,909 | ₩377,500 | -1.05% | 8.5만 |
|---|
| 2026.06.16 | ₩383,170 | ₩385,283 | ₩379,479 | ₩379,583 | -0.94% | 5.9만 |
|---|
| 2026.06.15 | ₩383,905 | ₩384,841 | ₩382,341 | ₩383,437 | -0.12% | 2.6만 |
|---|
| 2026.06.12 | ₩376,149 | ₩380,990 | ₩373,355 | ₩378,276 | +0.57% | 4.5만 |
|---|
| 2026.06.11 | ₩369,610 | ₩376,297 | ₩366,738 | ₩375,374 | +1.56% | 9.1만 |
|---|
| 2026.06.10 | ₩371,884 | ₩376,206 | ₩364,997 | ₩367,003 | -1.31% | 4만 |
|---|
| 2026.06.09 | ₩376,510 | ₩379,932 | ₩364,743 | ₩374,585 | -0.51% | 12.3만 |
|---|
| 2026.06.08 | ₩376,149 | ₩378,276 | ₩373,341 | ₩374,117 | -0.54% | 6.5만 |
|---|
| 2026.06.05 | ₩379,947 | ₩381,284 | ₩371,529 | ₩371,964 | -2.10% | 2.6만 |
|---|
| 2026.06.04 | ₩381,900 | ₩386,112 | ₩375,882 | ₩384,206 | +0.60% | 10.3만 |
|---|
| 2026.06.03 | ₩391,287 | ₩392,103 | ₩387,061 | ₩389,896 | -0.36% | 4.5만 |
|---|
| 2026.06.02 | ₩387,489 | ₩391,835 | ₩386,620 | ₩390,375 | +0.74% | 4.4만 |
|---|
| 2026.06.01 | ₩380,963 | ₩388,632 | ₩376,778 | ₩384,641 | +0.97% | 6.7만 |
|---|
| 2026.05.29 | ₩380,736 | ₩383,899 | ₩379,506 | ₩382,175 | +0.38% | 3.9만 |
|---|
| 2026.05.28 | ₩377,607 | ₩380,977 | ₩374,892 | ₩379,767 | +0.57% | 2.5만 |
|---|
| 2026.05.27 | ₩379,452 | ₩380,709 | ₩376,417 | ₩377,233 | -0.59% | 3.5만 |
|---|
| 2026.05.26 | ₩378,169 | ₩381,579 | ₩377,473 | ₩379,145 | +0.26% | 2.4만 |
|---|
| 2026.05.22 | ₩373,903 | ₩375,909 | ₩373,435 | ₩375,133 | +0.33% | 2만 |
|---|
| 2026.05.21 | ₩369,102 | ₩372,392 | ₩369,102 | ₩372,151 | +0.83% | 3.4만 |
|---|
| 2026.05.20 | ₩367,538 | ₩371,750 | ₩366,668 | ₩370,760 | +0.88% | 2.9만 |
|---|
| 2026.05.19 | ₩365,639 | ₩368,460 | ₩363,914 | ₩365,875 | +0.06% | 3만 |
|---|
| 2026.05.18 | ₩369,677 | ₩370,439 | ₩365,973 | ₩368,634 | -0.28% | 2.6만 |
|---|
| 2026.05.15 | ₩370,894 | ₩373,194 | ₩368,815 | ₩369,142 | -0.47% | 4.4만 |
|---|
| 2026.05.14 | ₩371,188 | ₩375,334 | ₩371,188 | ₩375,320 | +1.11% | 4.4만 |
|---|
| 2026.05.13 | ₩372,084 | ₩372,739 | ₩368,380 | ₩370,351 | -0.47% | 1.2만 |
|---|
| 2026.05.12 | ₩373,355 | ₩375,294 | ₩367,605 | ₩372,071 | -0.34% | 5.3만 |
|---|
| 2026.05.11 | ₩372,900 | ₩375,173 | ₩372,900 | ₩374,759 | +0.50% | 1.5만 |
|---|
| 2026.05.08 | ₩372,419 | ₩372,780 | ₩370,466 | ₩372,136 | -0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩375,106 | ₩376,938 | ₩368,868 | ₩370,038 | -1.35% | 2.9만 |
|---|
| 2026.05.06 | ₩375,869 | ₩377,313 | ₩372,699 | ₩375,481 | -0.10% | 1.7만 |
|---|
| 2026.05.05 | ₩371,737 | ₩374,759 | ₩370,587 | ₩373,756 | +0.54% | 1.6만 |
|---|
| 2026.05.04 | ₩370,694 | ₩372,058 | ₩368,099 | ₩369,240 | -0.39% | 3.3만 |
|---|
| 2026.05.01 | ₩372,419 | ₩372,451 | ₩371,282 | ₩371,282 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩366,709 | ₩371,830 | ₩366,548 | ₩371,746 | +1.37% | 6만 |
|---|
| 2026.04.29 | ₩365,345 | ₩365,345 | ₩362,229 | ₩364,529 | -0.22% | 3.6만 |
|---|
| 2026.04.28 | ₩365,853 | ₩366,722 | ₩362,597 | ₩363,705 | -0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩371,349 | ₩371,349 | ₩368,714 | ₩369,280 | -0.56% | 2만 |
|---|
| 2026.04.24 | ₩371,402 | ₩371,402 | ₩368,059 | ₩370,316 | -0.29% | 3.7만 |
|---|
| 2026.04.23 | ₩369,370 | ₩371,683 | ₩366,749 | ₩369,963 | +0.16% | 3만 |
|---|
| 2026.04.22 | ₩368,113 | ₩369,463 | ₩367,818 | ₩369,463 | +0.37% | 2.1만 |
|---|
| 2026.04.21 | ₩367,631 | ₩368,420 | ₩364,529 | ₩364,889 | -0.75% | 1.9만 |
|---|
| 2026.04.20 | ₩365,278 | ₩366,508 | ₩365,278 | ₩366,408 | +0.31% | 1.9만 |
|---|
| 2026.04.17 | ₩362,924 | ₩366,267 | ₩362,349 | ₩365,920 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩359,461 | ₩361,266 | ₩358,886 | ₩360,552 | +0.30% | 4.6만 |
|---|
| 2026.04.15 | ₩358,632 | ₩358,939 | ₩356,626 | ₩358,846 | +0.06% | 6.6만 |
|---|
| 2026.04.14 | ₩356,612 | ₩357,776 | ₩355,549 | ₩357,348 | +0.21% | 3.2만 |
|---|
| 2026.04.13 | ₩350,648 | ₩355,984 | ₩350,648 | ₩355,503 | +1.38% | 2.6만 |
|---|
| 2026.04.10 | ₩351,036 | ₩352,741 | ₩350,448 | ₩351,190 | +0.04% | 1.7만 |
|---|
| 2026.04.09 | ₩348,990 | ₩351,250 | ₩348,656 | ₩350,154 | +0.33% | 2.7만 |
|---|
| 2026.04.08 | ₩349,111 | ₩350,802 | ₩347,399 | ₩349,445 | +0.10% | 2.1만 |
|---|
| 2026.04.07 | ₩340,084 | ₩340,793 | ₩337,918 | ₩340,720 | +0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩337,503 | ₩338,734 | ₩337,503 | ₩338,533 | +0.31% | 9.4천 |
|---|
| 2026.04.02 | ₩332,208 | ₩339,416 | ₩332,208 | ₩337,486 | +1.59% | 2.3만 |
|---|
| 2026.04.01 | ₩336,688 | ₩338,694 | ₩336,061 | ₩336,581 | -0.03% | 1.6만 |
|---|
| 2026.03.31 | ₩329,774 | ₩335,177 | ₩328,865 | ₩335,050 | +1.60% | 2만 |
|---|
| 2026.03.30 | ₩332,382 | ₩332,382 | ₩323,275 | ₩325,495 | -2.07% | 4.4만 |
|---|
| 2026.03.27 | ₩331,580 | ₩332,522 | ₩328,598 | ₩329,265 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩336,902 | ₩338,921 | ₩334,201 | ₩334,294 | -0.77% | 2.1만 |
|---|
| 2026.03.25 | ₩341,087 | ₩341,087 | ₩339,144 | ₩340,526 | -0.16% | 8.9천 |
|---|
| 2026.03.24 | ₩335,765 | ₩339,442 | ₩334,802 | ₩338,018 | +0.67% | 2.7만 |
|---|
| 2026.03.23 | ₩336,420 | ₩342,220 | ₩336,420 | ₩338,038 | +0.48% | 2.3만 |
|---|
| 2026.03.20 | ₩337,838 | ₩338,787 | ₩330,229 | ₩331,553 | -1.86% | 1.7만 |
|---|
| 2026.03.19 | ₩334,669 | ₩339,329 | ₩334,467 | ₩338,226 | +1.06% | 2.7만 |
|---|
| 2026.03.18 | ₩340,445 | ₩341,849 | ₩337,477 | ₩337,477 | -0.87% | 1.4만 |
|---|
| 2026.03.17 | ₩342,679 | ₩343,307 | ₩341,669 | ₩341,903 | -0.23% | 8.3천 |
|---|
| 2026.03.16 | ₩340,031 | ₩341,372 | ₩339,269 | ₩340,338 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩341,047 | ₩342,050 | ₩336,180 | ₩336,928 | -1.21% | 2.1만 |
|---|
| 2026.03.12 | ₩341,208 | ₩344,043 | ₩338,226 | ₩338,678 | -0.74% | 1.1만 |
|---|
| 2026.03.11 | ₩344,671 | ₩345,139 | ₩342,358 | ₩343,921 | -0.22% | 1.3만 |
|---|
| 2026.03.10 | ₩346,396 | ₩348,576 | ₩344,417 | ₩344,480 | -0.55% | 1.3만 |
|---|
| 2026.03.09 | ₩341,930 | ₩347,860 | ₩338,065 | ₩347,359 | +1.59% | 1.3만 |
|---|
| 2026.03.06 | ₩343,775 | ₩345,904 | ₩342,063 | ₩343,106 | -0.19% | 2.3만 |
|---|
| 2026.03.05 | ₩349,325 | ₩350,495 | ₩345,179 | ₩347,987 | -0.38% | 3만 |
|---|
| 2026.03.04 | ₩348,683 | ₩350,394 | ₩347,198 | ₩349,779 | +0.31% | 1만 |
|---|
| 2026.03.03 | ₩346,931 | ₩348,215 | ₩340,927 | ₩346,717 | -0.06% | 2만 |
|---|
| 2026.03.02 | ₩348,576 | ₩353,417 | ₩348,576 | ₩353,229 | +1.34% | 2.5만 |
|---|
| 2026.02.27 | ₩349,084 | ₩352,226 | ₩346,343 | ₩352,226 | +0.90% | 1.3만 |
|---|
| 2026.02.26 | ₩351,504 | ₩352,761 | ₩347,479 | ₩352,761 | +0.36% | 1.5만 |
|---|
| 2026.02.25 | ₩352,521 | ₩355,743 | ₩349,151 | ₩351,778 | -0.21% | 1.9만 |
|---|
| 2026.02.24 | ₩347,145 | ₩350,207 | ₩346,062 | ₩349,936 | +0.80% | 1.6만 |
|---|
| 2026.02.23 | ₩350,180 | ₩359,715 | ₩346,583 | ₩347,961 | -0.63% | 1.3만 |
|---|
| 2026.02.20 | ₩349,646 | ₩352,293 | ₩349,646 | ₩351,183 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩349,498 | ₩351,063 | ₩348,795 | ₩351,036 | +0.44% | 1.1만 |
|---|
| 2026.02.18 | ₩349,378 | ₩352,494 | ₩347,559 | ₩350,622 | +0.36% | 1.4만 |
|---|
| 2026.02.17 | ₩347,359 | ₩349,298 | ₩338,359 | ₩348,816 | +0.42% | 2.1만 |
|---|
| 2026.02.13 | ₩346,249 | ₩350,788 | ₩346,249 | ₩349,231 | +0.86% | 1.3만 |
|---|
| 2026.02.12 | ₩354,326 | ₩354,818 | ₩345,937 | ₩346,195 | -2.29% | 2.1만 |
|---|
| 2026.02.11 | ₩354,714 | ₩354,714 | ₩349,418 | ₩353,426 | -0.36% | 9천 |
|---|
| 2026.02.10 | ₩352,186 | ₩352,494 | ₩351,518 | ₩352,266 | +0.02% | 1.8만 |
|---|
| 2026.02.09 | ₩346,877 | ₩352,349 | ₩346,877 | ₩351,825 | +1.43% | 1.1만 |
|---|
| 2026.02.06 | ₩340,766 | ₩347,372 | ₩340,766 | ₩347,372 | +1.94% | 1.7만 |
|---|
| 2026.02.05 | ₩337,931 | ₩339,055 | ₩335,752 | ₩335,752 | -0.65% | 1.5만 |
|---|
| 2026.02.04 | ₩343,066 | ₩344,725 | ₩336,260 | ₩340,338 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩344,484 | ₩345,580 | ₩337,938 | ₩343,187 | -0.38% | 2.2만 |
|---|
| 2026.02.02 | ₩339,977 | ₩343,615 | ₩339,977 | ₩342,358 | +0.70% | 2.5만 |
|---|
| 2026.01.30 | ₩344,123 | ₩344,430 | ₩340,016 | ₩341,145 | -0.87% | 1.8만 |
|---|
| 2026.01.29 | ₩348,375 | ₩352,066 | ₩341,796 | ₩345,550 | -0.81% | 1.5만 |
|---|
| 2026.01.28 | ₩347,640 | ₩348,843 | ₩345,781 | ₩346,359 | -0.37% | 1.4만 |
|---|
| 2026.01.27 | ₩346,369 | ₩347,251 | ₩346,015 | ₩346,864 | +0.14% | 1만 |
|---|
| 2026.01.26 | ₩345,099 | ₩347,279 | ₩344,791 | ₩345,527 | +0.12% | 7.8천 |
|---|
| 2026.01.23 | ₩345,259 | ₩345,768 | ₩343,574 | ₩343,574 | -0.49% | 8.5천 |
|---|
| 2026.01.22 | ₩347,747 | ₩348,923 | ₩345,500 | ₩345,647 | -0.60% | 1.3만 |
|---|
| 2026.01.21 | ₩343,895 | ₩346,637 | ₩341,575 | ₩344,992 | +0.32% | 1.3만 |
|---|
| 2026.01.20 | ₩343,307 | ₩344,952 | ₩341,062 | ₩341,529 | -0.52% | 1.7만 |
|---|
| 2026.01.16 | ₩347,613 | ₩348,121 | ₩346,797 | ₩347,760 | +0.04% | 7.6천 |
|---|
| 2026.01.15 | ₩346,730 | ₩348,510 | ₩346,476 | ₩346,984 | +0.07% | 1.2만 |
|---|
| 2026.01.14 | ₩344,791 | ₩345,567 | ₩342,392 | ₩344,444 | -0.10% | 1.5만 |
|---|
| 2026.01.13 | ₩345,286 | ₩345,915 | ₩344,417 | ₩345,861 | +0.17% | 1.3만 |
|---|
| 2026.01.12 | ₩341,395 | ₩345,086 | ₩341,395 | ₩344,858 | +1.01% | 1.9만 |
|---|
| 2026.01.09 | ₩339,456 | ₩342,478 | ₩339,231 | ₩342,371 | +0.86% | 1.6만 |
|---|
| 2026.01.08 | ₩336,327 | ₩337,798 | ₩335,772 | ₩337,022 | +0.21% | 4.8만 |
|---|
| 2026.01.07 | ₩340,338 | ₩340,338 | ₩337,604 | ₩337,985 | -0.69% | 5.6만 |
|---|
| 2026.01.06 | ₩337,624 | ₩340,869 | ₩336,541 | ₩340,740 | +0.92% | 6.1만 |
|---|
| 2026.01.05 | ₩336,768 | ₩337,838 | ₩336,046 | ₩337,570 | +0.24% | 2만 |
|---|
| 2026.01.02 | ₩333,733 | ₩334,160 | ₩332,208 | ₩333,584 | -0.04% | 1.3만 |
|---|
| 2025.12.31 | ₩334,749 | ₩334,749 | ₩331,178 | ₩331,887 | -0.85% | 1.3만 |
|---|
| 2025.12.30 | ₩335,284 | ₩335,725 | ₩334,776 | ₩334,776 | -0.15% | 1.1만 |
|---|
| 2025.12.29 | ₩335,230 | ₩335,832 | ₩334,563 | ₩335,458 | +0.07% | 8.5천 |
|---|
| 2025.12.26 | ₩336,674 | ₩336,828 | ₩336,139 | ₩336,685 | +0.00% | 6.8천 |
|---|
| 2025.12.24 | ₩335,872 | ₩337,336 | ₩335,872 | ₩337,062 | +0.35% | 4.5천 |
|---|
| 2025.12.23 | ₩335,177 | ₩336,343 | ₩334,435 | ₩336,273 | +0.33% | 1.2만 |
|---|
| 2025.12.22 | ₩334,909 | ₩335,819 | ₩334,669 | ₩335,738 | +0.25% | 6.8천 |
|---|
| 2025.12.19 | ₩331,071 | ₩333,004 | ₩331,071 | ₩332,770 | +0.51% | 8천 |
|---|
| 2025.12.18 | ₩331,553 | ₩331,553 | ₩328,959 | ₩329,748 | -0.54% | 9.7천 |
|---|
| 2025.12.17 | ₩332,944 | ₩332,944 | ₩327,461 | ₩327,702 | -1.57% | 1.6만 |
|---|
| 2025.12.16 | ₩334,602 | ₩334,602 | ₩331,753 | ₩333,064 | -0.46% | 1.4만 |
|---|
| 2025.12.15 | ₩339,376 | ₩339,376 | ₩334,099 | ₩334,602 | -1.41% | 4.2만 |
|---|
| 2025.12.12 | ₩344,390 | ₩344,390 | ₩336,862 | ₩337,477 | -2.01% | 7천 |
|---|
| 2025.12.11 | ₩343,949 | ₩347,392 | ₩343,367 | ₩347,118 | +0.92% | 9.5천 |
|---|
| 2025.12.10 | ₩340,165 | ₩346,035 | ₩340,165 | ₩345,380 | +1.53% | 1.3만 |
|---|
| 2025.12.09 | ₩342,959 | ₩342,959 | ₩340,285 | ₩340,592 | -0.69% | 9.2천 |
|---|
| 2025.12.08 | ₩343,013 | ₩343,013 | ₩339,991 | ₩340,606 | -0.70% | 7.9천 |
|---|
| 2025.12.05 | ₩340,980 | ₩342,299 | ₩340,860 | ₩341,167 | +0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩339,282 | ₩340,473 | ₩339,198 | ₩339,790 | +0.15% | 6천 |
|---|
| 2025.12.03 | ₩336,674 | ₩339,376 | ₩336,674 | ₩339,122 | +0.73% | 3.2만 |
|---|
| 2025.12.02 | ₩337,878 | ₩338,149 | ₩335,992 | ₩336,003 | -0.55% | 4.2만 |
|---|
| 2025.12.01 | ₩337,049 | ₩339,188 | ₩336,123 | ₩336,123 | -0.27% | 1.2만 |
|---|
| 2025.11.28 | ₩338,453 | ₩340,526 | ₩338,453 | ₩340,036 | +0.47% | 6.4천 |
|---|
| 2025.11.26 | ₩334,989 | ₩338,743 | ₩334,989 | ₩337,347 | +0.70% | 8.4천 |
|---|
| 2025.11.25 | ₩329,507 | ₩333,596 | ₩327,450 | ₩333,338 | +1.16% | 5.6천 |
|---|
| 2025.11.24 | ₩323,583 | ₩329,226 | ₩323,583 | ₩329,167 | +1.73% | 5.8천 |
|---|
| 2025.11.21 | ₩319,598 | ₩323,763 | ₩317,470 | ₩321,625 | +0.63% | 1.3만 |
|---|
| 2025.11.20 | ₩329,814 | ₩331,419 | ₩318,448 | ₩318,662 | -3.38% | 8.1천 |
|---|
| 2025.11.19 | ₩322,954 | ₩325,365 | ₩322,567 | ₩324,452 | +0.46% | 7.8천 |
|---|
| 2025.11.18 | ₩322,379 | ₩324,978 | ₩321,885 | ₩322,687 | +0.10% | 7천 |
|---|
| 2025.11.17 | ₩326,953 | ₩328,568 | ₩321,965 | ₩323,516 | -1.05% | 1만 |
|---|
| 2025.11.14 | ₩324,613 | ₩330,052 | ₩324,613 | ₩327,478 | +0.88% | 4.7천 |
|---|
| 2025.11.13 | ₩334,027 | ₩334,027 | ₩326,752 | ₩327,320 | -2.01% | 8.3천 |
|---|
| 2025.11.12 | ₩336,594 | ₩336,795 | ₩334,548 | ₩335,088 | -0.45% | 9.9천 |
|---|
| 2025.11.11 | ₩335,845 | ₩336,327 | ₩334,267 | ₩335,094 | -0.22% | 6.6천 |
|---|
| 2025.11.10 | ₩335,163 | ₩336,459 | ₩332,538 | ₩335,690 | +0.16% | 1.6만 |
|---|
| 2025.11.07 | ₩328,410 | ₩331,780 | ₩325,321 | ₩331,780 | +1.03% | 4.6만 |
|---|
| 2025.11.06 | ₩333,238 | ₩334,702 | ₩329,119 | ₩329,699 | -1.06% | 1.2만 |
|---|
| 2025.11.05 | ₩330,496 | ₩334,495 | ₩330,496 | ₩332,965 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩332,275 | ₩332,740 | ₩330,284 | ₩330,284 | -0.60% | 1.3만 |
|---|
| 2025.11.03 | ₩338,159 | ₩338,159 | ₩333,238 | ₩335,602 | -0.76% | 1.6만 |
|---|
| 2025.10.31 | ₩336,781 | ₩337,758 | ₩334,989 | ₩336,942 | +0.05% | 7.7천 |
|---|
| 2025.10.30 | ₩338,105 | ₩338,934 | ₩336,012 | ₩336,012 | -0.62% | 1.1만 |
|---|
| 2025.10.29 | ₩339,202 | ₩341,261 | ₩338,239 | ₩339,222 | +0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩340,325 | ₩340,365 | ₩339,307 | ₩339,416 | -0.27% | 1.2만 |
|---|
| 2025.10.27 | ₩340,579 | ₩340,646 | ₩339,400 | ₩340,552 | -0.01% | 1만 |
|---|
| 2025.10.24 | ₩338,680 | ₩338,888 | ₩337,647 | ₩337,647 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩333,331 | ₩335,551 | ₩333,028 | ₩334,989 | +0.50% | 6.5천 |
|---|
| 2025.10.22 | ₩335,297 | ₩335,297 | ₩330,389 | ₩331,324 | -1.18% | 1.4만 |
|---|
| 2025.10.21 | ₩334,441 | ₩335,653 | ₩333,260 | ₩334,567 | +0.04% | 1.9만 |
|---|
| 2025.10.20 | ₩334,989 | ₩335,439 | ₩334,321 | ₩335,015 | +0.01% | 8천 |
|---|
| 2025.10.17 | ₩331,018 | ₩332,342 | ₩329,333 | ₩332,248 | +0.37% | 5.9천 |
|---|
| 2025.10.16 | ₩336,715 | ₩336,781 | ₩331,161 | ₩332,260 | -1.32% | 8.7천 |
|---|
| 2025.10.15 | ₩336,300 | ₩337,838 | ₩333,536 | ₩334,418 | -0.56% | 1.2만 |
|---|
| 2025.10.14 | ₩328,932 | ₩334,940 | ₩328,932 | ₩332,950 | +1.22% | 6.8천 |
|---|
| 2025.10.13 | ₩331,967 | ₩333,056 | ₩330,916 | ₩333,056 | +0.33% | 8.1천 |
|---|
| 2025.10.10 | ₩336,059 | ₩336,264 | ₩325,257 | ₩325,257 | -3.21% | 1.2만 |
|---|