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 | ₩371,695 | ₩373,138 | ₩370,819 | ₩372,365 | +0.18% | 1.5만 |
| 2026.10.08 | ₩369,328 | ₩370,525 | ₩367,878 | ₩368,985 | -0.09% | 1.7만 |
| 2026.10.07 | ₩372,109 | ₩372,109 | ₩369,088 | ₩371,040 | -0.29% | 1.3만 |
| 2026.10.06 | ₩372,497 | ₩376,318 | ₩372,497 | ₩375,265 | +0.74% | 2.3만 |
| 2026.10.05 | ₩369,315 | ₩372,198 | ₩366,293 | ₩370,639 | +0.36% | 1.6만 |
| 2026.10.02 | ₩368,111 | ₩370,278 | ₩367,697 | ₩368,820 | +0.19% | 2.5만 |
| 2026.10.01 | ₩363,913 | ₩366,280 | ₩362,556 | ₩365,558 | +0.45% | 1.9만 |
| 2026.09.30 | ₩366,681 | ₩366,681 | ₩363,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩363,873 |
| -0.77% |
| 9.7천 |
| 2026.09.29 | ₩366,226 | ₩366,815 | ₩364,421 | ₩366,360 | +0.04% | 3만 |
|---|
| 2026.09.28 | ₩366,253 | ₩366,507 | ₩364,642 | ₩365,959 | -0.08% | 9.8천 |
|---|
| 2026.09.25 | ₩367,523 | ₩368,406 | ₩366,400 | ₩368,009 | +0.13% | 3.8만 |
|---|
| 2026.09.24 | ₩367,577 | ₩368,486 | ₩365,972 | ₩367,031 | -0.15% | 3.3만 |
|---|
| 2026.09.23 | ₩370,759 | ₩370,893 | ₩368,807 | ₩369,355 | -0.38% | 4.6만 |
|---|
| 2026.09.22 | ₩370,438 | ₩372,211 | ₩369,876 | ₩371,552 | +0.30% | 1.8만 |
|---|
| 2026.09.21 | ₩369,475 | ₩370,505 | ₩367,884 | ₩369,977 | +0.14% | 1.7만 |
|---|
| 2026.09.18 | ₩366,159 | ₩367,403 | ₩365,825 | ₩367,296 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩367,884 | ₩367,884 | ₩365,899 | ₩366,106 | -0.48% | 7.6만 |
|---|
| 2026.09.16 | ₩366,146 | ₩366,948 | ₩360,163 | ₩363,036 | -0.85% | 1.5만 |
|---|
| 2026.09.15 | ₩367,242 | ₩367,837 | ₩364,455 | ₩364,809 | -0.66% | 7.8천 |
|---|
| 2026.09.14 | ₩367,376 | ₩367,764 | ₩365,899 | ₩366,587 | -0.21% | 1.4만 |
|---|
| 2026.09.11 | ₩372,016 | ₩372,243 | ₩370,946 | ₩371,329 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩370,157 | ₩371,040 | ₩368,339 | ₩368,566 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩375,158 | ₩375,158 | ₩372,818 | ₩372,938 | -0.59% | 1.6만 |
|---|
| 2026.09.08 | ₩376,468 | ₩377,912 | ₩376,036 | ₩376,036 | -0.11% | 1.1만 |
|---|
| 2026.09.04 | ₩374,195 | ₩376,007 | ₩374,195 | ₩375,508 | +0.35% | 9.9천 |
|---|
| 2026.09.03 | ₩373,487 | ₩375,760 | ₩371,735 | ₩375,306 | +0.49% | 8.6천 |
|---|
| 2026.09.02 | ₩373,192 | ₩373,714 | ₩369,676 | ₩373,286 | +0.03% | 1.1만 |
|---|
| 2026.09.01 | ₩375,546 | ₩375,546 | ₩372,805 | ₩373,754 | -0.48% | 7.2천 |
|---|
| 2026.08.31 | ₩377,123 | ₩377,645 | ₩375,887 | ₩377,297 | +0.05% | 8.8천 |
|---|
| 2026.08.28 | ₩381,857 | ₩383,448 | ₩376,923 | ₩377,805 | -1.06% | 9.8천 |
|---|
| 2026.08.27 | ₩380,867 | ₩382,097 | ₩379,843 | ₩381,616 | +0.20% | 1.4만 |
|---|
| 2026.08.26 | ₩376,589 | ₩380,199 | ₩376,589 | ₩379,744 | +0.84% | 1.6만 |
|---|
| 2026.08.25 | ₩380,132 | ₩380,132 | ₩377,618 | ₩377,752 | -0.63% | 1만 |
|---|
| 2026.08.24 | ₩380,025 | ₩381,282 | ₩377,458 | ₩378,474 | -0.41% | 1.6만 |
|---|
| 2026.08.21 | ₩381,683 | ₩382,111 | ₩380,225 | ₩381,536 | -0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩379,597 | ₩380,921 | ₩378,902 | ₩379,316 | -0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩384,050 | ₩384,050 | ₩380,052 | ₩380,106 | -1.03% | 1.3만 |
|---|
| 2026.08.18 | ₩386,336 | ₩386,336 | ₩381,883 | ₩381,883 | -1.15% | 9.5천 |
|---|
| 2026.08.17 | ₩388,248 | ₩390,120 | ₩388,248 | ₩388,756 | +0.13% | 1.9만 |
|---|
| 2026.08.14 | ₩390,588 | ₩390,588 | ₩387,232 | ₩388,066 | -0.65% | 9.2천 |
|---|
| 2026.08.13 | ₩388,756 | ₩391,283 | ₩388,756 | ₩390,534 | +0.46% | 7.7천 |
|---|
| 2026.08.12 | ₩389,906 | ₩389,906 | ₩387,446 | ₩387,821 | -0.53% | 1.1만 |
|---|
| 2026.08.11 | ₩386,938 | ₩391,601 | ₩385,534 | ₩385,988 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩386,296 | ₩387,486 | ₩385,694 | ₩386,082 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩384,919 | ₩387,280 | ₩383,515 | ₩385,915 | +0.26% | 1.3만 |
|---|
| 2026.08.06 | ₩383,635 | ₩385,828 | ₩382,071 | ₩382,712 | -0.24% | 2.2만 |
|---|
| 2026.08.05 | ₩388,154 | ₩389,318 | ₩385,092 | ₩385,146 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩380,827 | ₩387,927 | ₩379,985 | ₩386,630 | +1.52% | 2.3만 |
|---|
| 2026.08.03 | ₩371,655 | ₩376,024 | ₩370,010 | ₩376,024 | +1.18% | 1.7만 |
|---|
| 2026.07.31 | ₩374,850 | ₩375,345 | ₩368,620 | ₩372,243 | -0.70% | 1.2만 |
|---|
| 2026.07.30 | ₩369,676 | ₩372,009 | ₩367,777 | ₩371,976 | +0.62% | 2.3만 |
|---|
| 2026.07.29 | ₩372,096 | ₩372,845 | ₩365,959 | ₩365,999 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩371,695 | ₩372,718 | ₩369,034 | ₩371,401 | -0.08% | 1.3만 |
|---|
| 2026.07.27 | ₩376,548 | ₩376,669 | ₩370,792 | ₩373,654 | -0.77% | 1.3만 |
|---|
| 2026.07.24 | ₩375,158 | ₩376,515 | ₩373,106 | ₩373,620 | -0.41% | 9.8천 |
|---|
| 2026.07.23 | ₩379,316 | ₩379,316 | ₩374,516 | ₩375,332 | -1.05% | 1.3만 |
|---|
| 2026.07.22 | ₩373,259 | ₩376,970 | ₩373,259 | ₩376,241 | +0.80% | 9.6천 |
|---|
| 2026.07.21 | ₩374,168 | ₩375,653 | ₩373,273 | ₩374,850 | +0.18% | 7.7천 |
|---|
| 2026.07.20 | ₩372,417 | ₩373,480 | ₩370,482 | ₩370,692 | -0.46% | 1.5만 |
|---|
| 2026.07.17 | ₩369,368 | ₩373,166 | ₩368,111 | ₩370,919 | +0.42% | 1.7만 |
|---|
| 2026.07.16 | ₩373,112 | ₩375,325 | ₩371,568 | ₩372,617 | -0.13% | 2.2만 |
|---|
| 2026.07.15 | ₩379,771 | ₩379,771 | ₩371,608 | ₩375,432 | -1.14% | 1.2만 |
|---|
| 2026.07.14 | ₩379,838 | ₩379,985 | ₩377,217 | ₩377,912 | -0.51% | 1.4만 |
|---|
| 2026.07.13 | ₩377,819 | ₩379,009 | ₩374,369 | ₩375,492 | -0.62% | 1.7만 |
|---|
| 2026.07.10 | ₩379,557 | ₩383,890 | ₩378,374 | ₩379,503 | -0.01% | 1.3만 |
|---|
| 2026.07.09 | ₩380,426 | ₩381,870 | ₩378,340 | ₩379,316 | -0.29% | 2.2만 |
|---|
| 2026.07.08 | ₩374,075 | ₩376,415 | ₩372,377 | ₩375,679 | +0.43% | 2.6만 |
|---|
| 2026.07.07 | ₩377,003 | ₩379,396 | ₩372,337 | ₩375,559 | -0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩378,741 | ₩381,897 | ₩378,674 | ₩379,236 | +0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩380,466 | ₩383,327 | ₩372,510 | ₩376,067 | -1.16% | 10만 |
|---|
| 2026.07.01 | ₩379,691 | ₩384,207 | ₩378,099 | ₩379,316 | -0.10% | 3.9만 |
|---|
| 2026.06.30 | ₩379,677 | ₩383,822 | ₩379,089 | ₩382,525 | +0.75% | 3.1만 |
|---|
| 2026.06.29 | ₩378,006 | ₩381,317 | ₩372,952 | ₩378,888 | +0.23% | 7.8만 |
|---|
| 2026.06.26 | ₩376,749 | ₩378,982 | ₩374,342 | ₩375,211 | -0.41% | 4만 |
|---|
| 2026.06.25 | ₩381,964 | ₩385,762 | ₩378,126 | ₩380,493 | -0.39% | 8.7만 |
|---|
| 2026.06.24 | ₩376,482 | ₩379,544 | ₩374,516 | ₩376,963 | +0.13% | 5.7만 |
|---|
| 2026.06.23 | ₩376,121 | ₩379,062 | ₩374,463 | ₩375,974 | -0.04% | 6.2만 |
|---|
| 2026.06.22 | ₩384,985 | ₩391,354 | ₩378,908 | ₩383,301 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩383,127 | ₩385,587 | ₩378,755 | ₩382,886 | -0.06% | 4.5만 |
|---|
| 2026.06.17 | ₩381,469 | ₩384,517 | ₩375,867 | ₩377,458 | -1.05% | 8.5만 |
|---|
| 2026.06.16 | ₩383,127 | ₩385,239 | ₩379,437 | ₩379,541 | -0.94% | 5.9만 |
|---|
| 2026.06.15 | ₩383,862 | ₩384,798 | ₩382,298 | ₩383,394 | -0.12% | 2.6만 |
|---|
| 2026.06.12 | ₩376,107 | ₩380,947 | ₩373,313 | ₩378,233 | +0.57% | 4.5만 |
|---|
| 2026.06.11 | ₩369,569 | ₩376,254 | ₩366,697 | ₩375,332 | +1.56% | 9.1만 |
|---|
| 2026.06.10 | ₩371,842 | ₩376,163 | ₩364,956 | ₩366,962 | -1.31% | 4만 |
|---|
| 2026.06.09 | ₩376,468 | ₩379,890 | ₩364,702 | ₩374,543 | -0.51% | 12.3만 |
|---|
| 2026.06.08 | ₩376,107 | ₩378,233 | ₩373,299 | ₩374,075 | -0.54% | 6.5만 |
|---|
| 2026.06.05 | ₩379,905 | ₩381,242 | ₩371,488 | ₩371,922 | -2.10% | 2.6만 |
|---|
| 2026.06.04 | ₩381,857 | ₩386,068 | ₩375,840 | ₩384,163 | +0.60% | 10.3만 |
|---|
| 2026.06.03 | ₩391,243 | ₩392,059 | ₩387,018 | ₩389,852 | -0.36% | 4.5만 |
|---|
| 2026.06.02 | ₩387,446 | ₩391,791 | ₩386,577 | ₩390,331 | +0.74% | 4.4만 |
|---|
| 2026.06.01 | ₩380,921 | ₩388,589 | ₩376,736 | ₩384,598 | +0.97% | 6.7만 |
|---|
| 2026.05.29 | ₩380,693 | ₩383,856 | ₩379,463 | ₩382,132 | +0.38% | 3.9만 |
|---|
| 2026.05.28 | ₩377,565 | ₩380,934 | ₩374,850 | ₩379,724 | +0.57% | 2.5만 |
|---|
| 2026.05.27 | ₩379,410 | ₩380,667 | ₩376,375 | ₩377,190 | -0.59% | 3.5만 |
|---|
| 2026.05.26 | ₩378,126 | ₩381,536 | ₩377,431 | ₩379,102 | +0.26% | 2.4만 |
|---|
| 2026.05.22 | ₩373,861 | ₩375,867 | ₩373,393 | ₩375,091 | +0.33% | 2만 |
|---|
| 2026.05.21 | ₩369,061 | ₩372,350 | ₩369,061 | ₩372,109 | +0.83% | 3.4만 |
|---|
| 2026.05.20 | ₩367,496 | ₩371,708 | ₩366,627 | ₩370,719 | +0.88% | 2.9만 |
|---|
| 2026.05.19 | ₩365,598 | ₩368,419 | ₩363,873 | ₩365,834 | +0.06% | 3만 |
|---|
| 2026.05.18 | ₩369,636 | ₩370,398 | ₩365,932 | ₩368,593 | -0.28% | 2.6만 |
|---|
| 2026.05.15 | ₩370,852 | ₩373,152 | ₩368,773 | ₩369,101 | -0.47% | 4.4만 |
|---|
| 2026.05.14 | ₩371,147 | ₩375,292 | ₩371,147 | ₩375,278 | +1.11% | 4.4만 |
|---|
| 2026.05.13 | ₩372,043 | ₩372,698 | ₩368,339 | ₩370,310 | -0.47% | 1.2만 |
|---|
| 2026.05.12 | ₩373,313 | ₩375,251 | ₩367,563 | ₩372,029 | -0.34% | 5.3만 |
|---|
| 2026.05.11 | ₩372,858 | ₩375,131 | ₩372,858 | ₩374,717 | +0.50% | 1.5만 |
|---|
| 2026.05.08 | ₩372,377 | ₩372,738 | ₩370,425 | ₩372,095 | -0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩375,064 | ₩376,896 | ₩368,827 | ₩369,997 | -1.35% | 2.9만 |
|---|
| 2026.05.06 | ₩375,826 | ₩377,270 | ₩372,658 | ₩375,439 | -0.10% | 1.7만 |
|---|
| 2026.05.05 | ₩371,695 | ₩374,717 | ₩370,545 | ₩373,714 | +0.54% | 1.6만 |
|---|
| 2026.05.04 | ₩370,652 | ₩372,016 | ₩368,058 | ₩369,199 | -0.39% | 3.3만 |
|---|
| 2026.05.01 | ₩372,377 | ₩372,409 | ₩371,240 | ₩371,240 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩366,667 | ₩371,788 | ₩366,507 | ₩371,704 | +1.37% | 6만 |
|---|
| 2026.04.29 | ₩365,304 | ₩365,304 | ₩362,188 | ₩364,488 | -0.22% | 3.6만 |
|---|
| 2026.04.28 | ₩365,812 | ₩366,681 | ₩362,556 | ₩363,664 | -0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩371,307 | ₩371,307 | ₩368,673 | ₩369,239 | -0.56% | 2만 |
|---|
| 2026.04.24 | ₩371,361 | ₩371,361 | ₩368,018 | ₩370,275 | -0.29% | 3.7만 |
|---|
| 2026.04.23 | ₩369,328 | ₩371,641 | ₩366,708 | ₩369,922 | +0.16% | 3만 |
|---|
| 2026.04.22 | ₩368,071 | ₩369,422 | ₩367,777 | ₩369,422 | +0.37% | 2.1만 |
|---|
| 2026.04.21 | ₩367,590 | ₩368,379 | ₩364,488 | ₩364,848 | -0.75% | 1.9만 |
|---|
| 2026.04.20 | ₩365,237 | ₩366,467 | ₩365,237 | ₩366,367 | +0.31% | 1.9만 |
|---|
| 2026.04.17 | ₩362,884 | ₩366,226 | ₩362,309 | ₩365,879 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩359,420 | ₩361,226 | ₩358,846 | ₩360,512 | +0.30% | 4.6만 |
|---|
| 2026.04.15 | ₩358,591 | ₩358,899 | ₩356,586 | ₩358,805 | +0.06% | 6.6만 |
|---|
| 2026.04.14 | ₩356,572 | ₩357,736 | ₩355,510 | ₩357,308 | +0.21% | 3.2만 |
|---|
| 2026.04.13 | ₩350,609 | ₩355,944 | ₩350,609 | ₩355,463 | +1.38% | 2.6만 |
|---|
| 2026.04.10 | ₩350,997 | ₩352,702 | ₩350,409 | ₩351,151 | +0.04% | 1.7만 |
|---|
| 2026.04.09 | ₩348,951 | ₩351,211 | ₩348,617 | ₩350,114 | +0.33% | 2.7만 |
|---|
| 2026.04.08 | ₩349,071 | ₩350,763 | ₩347,360 | ₩349,406 | +0.10% | 2.1만 |
|---|
| 2026.04.07 | ₩340,046 | ₩340,755 | ₩337,880 | ₩340,681 | +0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩337,466 | ₩338,696 | ₩337,466 | ₩338,495 | +0.31% | 9.4천 |
|---|
| 2026.04.02 | ₩332,171 | ₩339,378 | ₩332,171 | ₩337,448 | +1.59% | 2.3만 |
|---|
| 2026.04.01 | ₩336,650 | ₩338,656 | ₩336,023 | ₩336,543 | -0.03% | 1.6만 |
|---|
| 2026.03.31 | ₩329,737 | ₩335,139 | ₩328,828 | ₩335,012 | +1.60% | 2만 |
|---|
| 2026.03.30 | ₩332,345 | ₩332,345 | ₩323,239 | ₩325,459 | -2.07% | 4.4만 |
|---|
| 2026.03.27 | ₩331,542 | ₩332,485 | ₩328,561 | ₩329,228 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩336,864 | ₩338,883 | ₩334,163 | ₩334,257 | -0.77% | 2.1만 |
|---|
| 2026.03.25 | ₩341,049 | ₩341,049 | ₩339,106 | ₩340,487 | -0.16% | 8.9천 |
|---|
| 2026.03.24 | ₩335,727 | ₩339,404 | ₩334,765 | ₩337,980 | +0.67% | 2.7만 |
|---|
| 2026.03.23 | ₩336,383 | ₩342,182 | ₩336,383 | ₩338,000 | +0.48% | 2.3만 |
|---|
| 2026.03.20 | ₩337,800 | ₩338,749 | ₩330,192 | ₩331,516 | -1.86% | 1.7만 |
|---|
| 2026.03.19 | ₩334,631 | ₩339,291 | ₩334,429 | ₩338,188 | +1.06% | 2.7만 |
|---|
| 2026.03.18 | ₩340,407 | ₩341,811 | ₩337,439 | ₩337,439 | -0.87% | 1.4만 |
|---|
| 2026.03.17 | ₩342,640 | ₩343,269 | ₩341,631 | ₩341,865 | -0.23% | 8.3천 |
|---|
| 2026.03.16 | ₩339,993 | ₩341,334 | ₩339,231 | ₩340,300 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩341,009 | ₩342,012 | ₩336,142 | ₩336,891 | -1.21% | 2.1만 |
|---|
| 2026.03.12 | ₩341,169 | ₩344,004 | ₩338,188 | ₩338,640 | -0.74% | 1.1만 |
|---|
| 2026.03.11 | ₩344,632 | ₩345,100 | ₩342,319 | ₩343,882 | -0.22% | 1.3만 |
|---|
| 2026.03.10 | ₩346,357 | ₩348,537 | ₩344,378 | ₩344,441 | -0.55% | 1.3만 |
|---|
| 2026.03.09 | ₩341,891 | ₩347,821 | ₩338,027 | ₩347,320 | +1.59% | 1.3만 |
|---|
| 2026.03.06 | ₩343,737 | ₩345,865 | ₩342,025 | ₩343,068 | -0.19% | 2.3만 |
|---|
| 2026.03.05 | ₩349,285 | ₩350,455 | ₩345,140 | ₩347,948 | -0.38% | 3만 |
|---|
| 2026.03.04 | ₩348,644 | ₩350,355 | ₩347,159 | ₩349,740 | +0.31% | 1만 |
|---|
| 2026.03.03 | ₩346,892 | ₩348,176 | ₩340,889 | ₩346,678 | -0.06% | 2만 |
|---|
| 2026.03.02 | ₩348,537 | ₩353,377 | ₩348,537 | ₩353,190 | +1.34% | 2.5만 |
|---|
| 2026.02.27 | ₩349,045 | ₩352,187 | ₩346,304 | ₩352,187 | +0.90% | 1.3만 |
|---|
| 2026.02.26 | ₩351,465 | ₩352,722 | ₩347,440 | ₩352,722 | +0.36% | 1.5만 |
|---|
| 2026.02.25 | ₩352,481 | ₩355,703 | ₩349,112 | ₩351,739 | -0.21% | 1.9만 |
|---|
| 2026.02.24 | ₩347,106 | ₩350,168 | ₩346,023 | ₩349,896 | +0.80% | 1.6만 |
|---|
| 2026.02.23 | ₩350,141 | ₩359,675 | ₩346,544 | ₩347,922 | -0.63% | 1.3만 |
|---|
| 2026.02.20 | ₩349,606 | ₩352,254 | ₩349,606 | ₩351,144 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩349,459 | ₩351,024 | ₩348,756 | ₩350,997 | +0.44% | 1.1만 |
|---|
| 2026.02.18 | ₩349,339 | ₩352,454 | ₩347,520 | ₩350,582 | +0.36% | 1.4만 |
|---|
| 2026.02.17 | ₩347,320 | ₩349,259 | ₩338,321 | ₩348,777 | +0.42% | 2.1만 |
|---|
| 2026.02.13 | ₩346,210 | ₩350,748 | ₩346,210 | ₩349,192 | +0.86% | 1.3만 |
|---|
| 2026.02.12 | ₩354,286 | ₩354,778 | ₩345,899 | ₩346,157 | -2.29% | 2.1만 |
|---|
| 2026.02.11 | ₩354,674 | ₩354,674 | ₩349,379 | ₩353,386 | -0.36% | 9천 |
|---|
| 2026.02.10 | ₩352,147 | ₩352,454 | ₩351,478 | ₩352,227 | +0.02% | 1.8만 |
|---|
| 2026.02.09 | ₩346,839 | ₩352,310 | ₩346,839 | ₩351,786 | +1.43% | 1.1만 |
|---|
| 2026.02.06 | ₩340,728 | ₩347,333 | ₩340,728 | ₩347,333 | +1.94% | 1.7만 |
|---|
| 2026.02.05 | ₩337,893 | ₩339,017 | ₩335,714 | ₩335,714 | -0.65% | 1.5만 |
|---|
| 2026.02.04 | ₩343,028 | ₩344,686 | ₩336,222 | ₩340,300 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩344,445 | ₩345,542 | ₩337,900 | ₩343,148 | -0.38% | 2.2만 |
|---|
| 2026.02.02 | ₩339,939 | ₩343,576 | ₩339,939 | ₩342,319 | +0.70% | 2.5만 |
|---|
| 2026.01.30 | ₩344,084 | ₩344,392 | ₩339,978 | ₩341,106 | -0.87% | 1.8만 |
|---|
| 2026.01.29 | ₩348,336 | ₩352,026 | ₩341,758 | ₩345,511 | -0.81% | 1.5만 |
|---|
| 2026.01.28 | ₩347,601 | ₩348,804 | ₩345,742 | ₩346,320 | -0.37% | 1.4만 |
|---|
| 2026.01.27 | ₩346,330 | ₩347,212 | ₩345,976 | ₩346,825 | +0.14% | 1만 |
|---|
| 2026.01.26 | ₩345,060 | ₩347,240 | ₩344,753 | ₩345,488 | +0.12% | 7.8천 |
|---|
| 2026.01.23 | ₩345,221 | ₩345,729 | ₩343,536 | ₩343,536 | -0.49% | 8.5천 |
|---|
| 2026.01.22 | ₩347,708 | ₩348,884 | ₩345,461 | ₩345,608 | -0.60% | 1.3만 |
|---|
| 2026.01.21 | ₩343,857 | ₩346,598 | ₩341,537 | ₩344,953 | +0.32% | 1.3만 |
|---|
| 2026.01.20 | ₩343,269 | ₩344,913 | ₩341,024 | ₩341,490 | -0.52% | 1.7만 |
|---|
| 2026.01.16 | ₩347,574 | ₩348,082 | ₩346,758 | ₩347,721 | +0.04% | 7.6천 |
|---|
| 2026.01.15 | ₩346,691 | ₩348,471 | ₩346,437 | ₩346,946 | +0.07% | 1.2만 |
|---|
| 2026.01.14 | ₩344,753 | ₩345,528 | ₩342,354 | ₩344,405 | -0.10% | 1.5만 |
|---|
| 2026.01.13 | ₩345,247 | ₩345,876 | ₩344,378 | ₩345,822 | +0.17% | 1.3만 |
|---|
| 2026.01.12 | ₩341,357 | ₩345,047 | ₩341,357 | ₩344,820 | +1.01% | 1.9만 |
|---|
| 2026.01.09 | ₩339,418 | ₩342,440 | ₩339,193 | ₩342,333 | +0.86% | 1.6만 |
|---|
| 2026.01.08 | ₩336,289 | ₩337,760 | ₩335,734 | ₩336,984 | +0.21% | 4.8만 |
|---|
| 2026.01.07 | ₩340,300 | ₩340,300 | ₩337,566 | ₩337,947 | -0.69% | 5.6만 |
|---|
| 2026.01.06 | ₩337,586 | ₩340,831 | ₩336,503 | ₩340,701 | +0.92% | 6.1만 |
|---|
| 2026.01.05 | ₩336,730 | ₩337,800 | ₩336,008 | ₩337,532 | +0.24% | 2만 |
|---|
| 2026.01.02 | ₩333,695 | ₩334,123 | ₩332,171 | ₩333,547 | -0.04% | 1.3만 |
|---|
| 2025.12.31 | ₩334,711 | ₩334,711 | ₩331,141 | ₩331,850 | -0.85% | 1.3만 |
|---|
| 2025.12.30 | ₩335,246 | ₩335,687 | ₩334,738 | ₩334,738 | -0.15% | 1.1만 |
|---|
| 2025.12.29 | ₩335,193 | ₩335,794 | ₩334,525 | ₩335,420 | +0.07% | 8.5천 |
|---|
| 2025.12.26 | ₩336,637 | ₩336,790 | ₩336,102 | ₩336,647 | +0.00% | 6.8천 |
|---|
| 2025.12.24 | ₩335,834 | ₩337,298 | ₩335,834 | ₩337,024 | +0.35% | 4.5천 |
|---|
| 2025.12.23 | ₩335,139 | ₩336,305 | ₩334,397 | ₩336,236 | +0.33% | 1.2만 |
|---|
| 2025.12.22 | ₩334,872 | ₩335,781 | ₩334,631 | ₩335,701 | +0.25% | 6.8천 |
|---|
| 2025.12.19 | ₩331,034 | ₩332,966 | ₩331,034 | ₩332,732 | +0.51% | 8천 |
|---|
| 2025.12.18 | ₩331,516 | ₩331,516 | ₩328,922 | ₩329,711 | -0.54% | 9.7천 |
|---|
| 2025.12.17 | ₩332,906 | ₩332,906 | ₩327,424 | ₩327,665 | -1.57% | 1.6만 |
|---|
| 2025.12.16 | ₩334,564 | ₩334,564 | ₩331,716 | ₩333,027 | -0.46% | 1.4만 |
|---|
| 2025.12.15 | ₩339,338 | ₩339,338 | ₩334,061 | ₩334,564 | -1.41% | 4.2만 |
|---|
| 2025.12.12 | ₩344,352 | ₩344,352 | ₩336,824 | ₩337,439 | -2.01% | 7천 |
|---|
| 2025.12.11 | ₩343,910 | ₩347,353 | ₩343,329 | ₩347,079 | +0.92% | 9.5천 |
|---|
| 2025.12.10 | ₩340,126 | ₩345,996 | ₩340,126 | ₩345,341 | +1.53% | 1.3만 |
|---|
| 2025.12.09 | ₩342,921 | ₩342,921 | ₩340,247 | ₩340,554 | -0.69% | 9.2천 |
|---|
| 2025.12.08 | ₩342,974 | ₩342,974 | ₩339,953 | ₩340,568 | -0.70% | 7.9천 |
|---|
| 2025.12.05 | ₩340,942 | ₩342,260 | ₩340,822 | ₩341,129 | +0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩339,244 | ₩340,435 | ₩339,160 | ₩339,752 | +0.15% | 6천 |
|---|
| 2025.12.03 | ₩336,637 | ₩339,338 | ₩336,637 | ₩339,083 | +0.73% | 3.2만 |
|---|
| 2025.12.02 | ₩337,840 | ₩338,111 | ₩335,955 | ₩335,965 | -0.55% | 4.2만 |
|---|
| 2025.12.01 | ₩337,011 | ₩339,150 | ₩336,086 | ₩336,086 | -0.27% | 1.2만 |
|---|
| 2025.11.28 | ₩338,415 | ₩340,487 | ₩338,415 | ₩339,998 | +0.47% | 6.4천 |
|---|
| 2025.11.26 | ₩334,952 | ₩338,705 | ₩334,952 | ₩337,309 | +0.70% | 8.4천 |
|---|
| 2025.11.25 | ₩329,470 | ₩333,559 | ₩327,413 | ₩333,301 | +1.16% | 5.6천 |
|---|
| 2025.11.24 | ₩323,547 | ₩329,189 | ₩323,547 | ₩329,130 | +1.73% | 5.8천 |
|---|
| 2025.11.21 | ₩319,562 | ₩323,727 | ₩317,435 | ₩321,589 | +0.63% | 1.3만 |
|---|
| 2025.11.20 | ₩329,777 | ₩331,382 | ₩318,412 | ₩318,626 | -3.38% | 8.1천 |
|---|
| 2025.11.19 | ₩322,918 | ₩325,329 | ₩322,530 | ₩324,416 | +0.46% | 7.8천 |
|---|
| 2025.11.18 | ₩322,343 | ₩324,941 | ₩321,849 | ₩322,651 | +0.10% | 7천 |
|---|
| 2025.11.17 | ₩326,916 | ₩328,531 | ₩321,929 | ₩323,480 | -1.05% | 1만 |
|---|
| 2025.11.14 | ₩324,576 | ₩330,015 | ₩324,576 | ₩327,442 | +0.88% | 4.7천 |
|---|
| 2025.11.13 | ₩333,989 | ₩333,989 | ₩326,716 | ₩327,284 | -2.01% | 8.3천 |
|---|
| 2025.11.12 | ₩336,556 | ₩336,757 | ₩334,511 | ₩335,051 | -0.45% | 9.9천 |
|---|
| 2025.11.11 | ₩335,808 | ₩336,289 | ₩334,230 | ₩335,056 | -0.22% | 6.6천 |
|---|
| 2025.11.10 | ₩335,126 | ₩336,421 | ₩332,501 | ₩335,653 | +0.16% | 1.6만 |
|---|
| 2025.11.07 | ₩328,373 | ₩331,743 | ₩325,285 | ₩331,743 | +1.03% | 4.6만 |
|---|
| 2025.11.06 | ₩333,200 | ₩334,664 | ₩329,082 | ₩329,662 | -1.06% | 1.2만 |
|---|
| 2025.11.05 | ₩330,459 | ₩334,457 | ₩330,459 | ₩332,928 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩332,238 | ₩332,703 | ₩330,247 | ₩330,247 | -0.60% | 1.3만 |
|---|
| 2025.11.03 | ₩338,121 | ₩338,121 | ₩333,200 | ₩335,564 | -0.76% | 1.6만 |
|---|
| 2025.10.31 | ₩336,744 | ₩337,720 | ₩334,952 | ₩336,904 | +0.05% | 7.7천 |
|---|
| 2025.10.30 | ₩338,067 | ₩338,896 | ₩335,975 | ₩335,975 | -0.62% | 1.1만 |
|---|
| 2025.10.29 | ₩339,164 | ₩341,223 | ₩338,201 | ₩339,184 | +0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩340,287 | ₩340,327 | ₩339,269 | ₩339,378 | -0.27% | 1.2만 |
|---|
| 2025.10.27 | ₩340,541 | ₩340,608 | ₩339,362 | ₩340,514 | -0.01% | 1만 |
|---|
| 2025.10.24 | ₩338,642 | ₩338,850 | ₩337,609 | ₩337,609 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩333,294 | ₩335,513 | ₩332,990 | ₩334,952 | +0.50% | 6.5천 |
|---|
| 2025.10.22 | ₩335,259 | ₩335,259 | ₩330,352 | ₩331,287 | -1.18% | 1.4만 |
|---|
| 2025.10.21 | ₩334,404 | ₩335,615 | ₩333,223 | ₩334,529 | +0.04% | 1.9만 |
|---|
| 2025.10.20 | ₩334,952 | ₩335,401 | ₩334,283 | ₩334,977 | +0.01% | 8천 |
|---|
| 2025.10.17 | ₩330,981 | ₩332,304 | ₩329,296 | ₩332,211 | +0.37% | 5.9천 |
|---|
| 2025.10.16 | ₩336,677 | ₩336,744 | ₩331,124 | ₩332,223 | -1.32% | 8.7천 |
|---|
| 2025.10.15 | ₩336,262 | ₩337,800 | ₩333,499 | ₩334,381 | -0.56% | 1.2만 |
|---|
| 2025.10.14 | ₩328,895 | ₩334,902 | ₩328,895 | ₩332,913 | +1.22% | 6.8천 |
|---|
| 2025.10.13 | ₩331,930 | ₩333,018 | ₩330,879 | ₩333,018 | +0.33% | 8.1천 |
|---|
| 2025.10.10 | ₩336,022 | ₩336,226 | ₩325,221 | ₩325,221 | -3.21% | 1.2만 |
|---|