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 | ₩372,757 | ₩374,204 | ₩371,878 | ₩373,429 | +0.18% | 1.5만 |
| 2026.10.08 | ₩370,383 | ₩371,583 | ₩368,929 | ₩370,039 | -0.09% | 1.7만 |
| 2026.10.07 | ₩373,172 | ₩373,172 | ₩370,142 | ₩372,100 | -0.29% | 1.3만 |
| 2026.10.06 | ₩373,561 | ₩377,394 | ₩373,561 | ₩376,337 | +0.74% | 2.3만 |
| 2026.10.05 | ₩370,370 | ₩373,261 | ₩367,340 | ₩371,697 | +0.36% | 1.6만 |
| 2026.10.02 | ₩369,163 | ₩371,335 | ₩368,748 | ₩369,874 | +0.19% | 2.5만 |
| 2026.10.01 | ₩364,953 | ₩367,326 | ₩363,592 | ₩366,602 | +0.45% | 1.9만 |
| 2026.09.30 | ₩367,728 | ₩367,728 | ₩364,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩364,913 |
| -0.77% |
| 9.7천 |
| 2026.09.29 | ₩367,273 | ₩367,863 | ₩365,462 | ₩367,407 | +0.04% | 3만 |
|---|
| 2026.09.28 | ₩367,299 | ₩367,554 | ₩365,684 | ₩367,004 | -0.08% | 9.8천 |
|---|
| 2026.09.25 | ₩368,573 | ₩369,458 | ₩367,447 | ₩369,060 | +0.13% | 3.8만 |
|---|
| 2026.09.24 | ₩368,627 | ₩369,539 | ₩367,018 | ₩368,080 | -0.15% | 3.3만 |
|---|
| 2026.09.23 | ₩371,818 | ₩371,952 | ₩369,860 | ₩370,410 | -0.38% | 4.6만 |
|---|
| 2026.09.22 | ₩371,496 | ₩373,274 | ₩370,933 | ₩372,613 | +0.30% | 1.8만 |
|---|
| 2026.09.21 | ₩370,531 | ₩371,563 | ₩368,935 | ₩371,034 | +0.14% | 1.7만 |
|---|
| 2026.09.18 | ₩367,205 | ₩368,453 | ₩366,870 | ₩368,345 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩368,935 | ₩368,935 | ₩366,944 | ₩367,152 | -0.48% | 7.6만 |
|---|
| 2026.09.16 | ₩367,192 | ₩367,997 | ₩361,192 | ₩364,073 | -0.85% | 1.5만 |
|---|
| 2026.09.15 | ₩368,292 | ₩368,888 | ₩365,496 | ₩365,851 | -0.66% | 7.8천 |
|---|
| 2026.09.14 | ₩368,426 | ₩368,815 | ₩366,944 | ₩367,635 | -0.21% | 1.4만 |
|---|
| 2026.09.11 | ₩373,079 | ₩373,307 | ₩372,006 | ₩372,389 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩371,215 | ₩372,100 | ₩369,391 | ₩369,619 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩376,230 | ₩376,230 | ₩373,883 | ₩374,004 | -0.59% | 1.6만 |
|---|
| 2026.09.08 | ₩377,544 | ₩378,992 | ₩377,111 | ₩377,111 | -0.11% | 1.1만 |
|---|
| 2026.09.04 | ₩375,264 | ₩377,081 | ₩375,264 | ₩376,581 | +0.35% | 9.9천 |
|---|
| 2026.09.03 | ₩374,554 | ₩376,833 | ₩372,797 | ₩376,379 | +0.49% | 8.6천 |
|---|
| 2026.09.02 | ₩374,259 | ₩374,782 | ₩370,732 | ₩374,352 | +0.03% | 1.1만 |
|---|
| 2026.09.01 | ₩376,619 | ₩376,619 | ₩373,870 | ₩374,822 | -0.48% | 7.2천 |
|---|
| 2026.08.31 | ₩378,201 | ₩378,724 | ₩376,961 | ₩378,375 | +0.05% | 8.8천 |
|---|
| 2026.08.28 | ₩382,948 | ₩384,543 | ₩378,000 | ₩378,885 | -1.06% | 9.8천 |
|---|
| 2026.08.27 | ₩381,955 | ₩383,189 | ₩380,928 | ₩382,706 | +0.20% | 1.4만 |
|---|
| 2026.08.26 | ₩377,664 | ₩381,285 | ₩377,664 | ₩380,829 | +0.84% | 1.6만 |
|---|
| 2026.08.25 | ₩381,218 | ₩381,218 | ₩378,697 | ₩378,831 | -0.63% | 1만 |
|---|
| 2026.08.24 | ₩381,111 | ₩382,371 | ₩378,536 | ₩379,555 | -0.41% | 1.6만 |
|---|
| 2026.08.21 | ₩382,773 | ₩383,202 | ₩381,312 | ₩382,626 | -0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩380,682 | ₩382,009 | ₩379,984 | ₩380,400 | -0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩385,147 | ₩385,147 | ₩381,137 | ₩381,192 | -1.03% | 1.3만 |
|---|
| 2026.08.18 | ₩387,440 | ₩387,440 | ₩382,974 | ₩382,974 | -1.15% | 9.5천 |
|---|
| 2026.08.17 | ₩389,357 | ₩391,234 | ₩389,357 | ₩389,867 | +0.13% | 1.9만 |
|---|
| 2026.08.14 | ₩391,704 | ₩391,704 | ₩388,338 | ₩389,175 | -0.65% | 9.2천 |
|---|
| 2026.08.13 | ₩389,867 | ₩392,401 | ₩389,867 | ₩391,650 | +0.46% | 7.7천 |
|---|
| 2026.08.12 | ₩391,020 | ₩391,020 | ₩388,553 | ₩388,929 | -0.53% | 1.1만 |
|---|
| 2026.08.11 | ₩388,043 | ₩392,720 | ₩386,635 | ₩387,091 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩387,399 | ₩388,593 | ₩386,796 | ₩387,185 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩386,018 | ₩388,386 | ₩384,610 | ₩387,017 | +0.26% | 1.3만 |
|---|
| 2026.08.06 | ₩384,731 | ₩386,930 | ₩383,162 | ₩383,806 | -0.24% | 2.2만 |
|---|
| 2026.08.05 | ₩389,263 | ₩390,430 | ₩386,193 | ₩386,246 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩381,915 | ₩389,035 | ₩381,070 | ₩387,735 | +1.52% | 2.3만 |
|---|
| 2026.08.03 | ₩372,717 | ₩377,099 | ₩371,067 | ₩377,099 | +1.18% | 1.7만 |
|---|
| 2026.07.31 | ₩375,921 | ₩376,417 | ₩369,673 | ₩373,307 | -0.70% | 1.2만 |
|---|
| 2026.07.30 | ₩370,732 | ₩373,072 | ₩368,828 | ₩373,038 | +0.62% | 2.3만 |
|---|
| 2026.07.29 | ₩373,159 | ₩373,910 | ₩367,004 | ₩367,045 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩372,757 | ₩373,783 | ₩370,088 | ₩372,462 | -0.08% | 1.3만 |
|---|
| 2026.07.27 | ₩377,624 | ₩377,745 | ₩371,852 | ₩374,721 | -0.77% | 1.3만 |
|---|
| 2026.07.24 | ₩376,230 | ₩377,591 | ₩374,171 | ₩374,688 | -0.41% | 9.8천 |
|---|
| 2026.07.23 | ₩380,400 | ₩380,400 | ₩375,586 | ₩376,404 | -1.05% | 1.3만 |
|---|
| 2026.07.22 | ₩374,326 | ₩378,047 | ₩374,326 | ₩377,316 | +0.80% | 9.6천 |
|---|
| 2026.07.21 | ₩375,237 | ₩376,726 | ₩374,339 | ₩375,921 | +0.18% | 7.7천 |
|---|
| 2026.07.20 | ₩373,481 | ₩374,547 | ₩371,541 | ₩371,751 | -0.46% | 1.5만 |
|---|
| 2026.07.17 | ₩370,424 | ₩374,232 | ₩369,163 | ₩371,979 | +0.42% | 1.7만 |
|---|
| 2026.07.16 | ₩374,178 | ₩376,397 | ₩372,629 | ₩373,682 | -0.13% | 2.2만 |
|---|
| 2026.07.15 | ₩380,856 | ₩380,856 | ₩372,670 | ₩376,505 | -1.14% | 1.2만 |
|---|
| 2026.07.14 | ₩380,923 | ₩381,070 | ₩378,295 | ₩378,992 | -0.51% | 1.4만 |
|---|
| 2026.07.13 | ₩378,898 | ₩380,092 | ₩375,439 | ₩376,565 | -0.62% | 1.7만 |
|---|
| 2026.07.10 | ₩380,641 | ₩384,987 | ₩379,455 | ₩380,588 | -0.01% | 1.3만 |
|---|
| 2026.07.09 | ₩381,513 | ₩382,961 | ₩379,421 | ₩380,400 | -0.29% | 2.2만 |
|---|
| 2026.07.08 | ₩375,144 | ₩377,490 | ₩373,441 | ₩376,753 | +0.43% | 2.6만 |
|---|
| 2026.07.07 | ₩378,080 | ₩380,480 | ₩373,400 | ₩376,632 | -0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩379,823 | ₩382,988 | ₩379,756 | ₩380,319 | +0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩381,553 | ₩384,423 | ₩373,575 | ₩377,142 | -1.16% | 10만 |
|---|
| 2026.07.01 | ₩380,775 | ₩385,305 | ₩379,180 | ₩380,400 | -0.10% | 3.9만 |
|---|
| 2026.06.30 | ₩380,762 | ₩384,919 | ₩380,172 | ₩383,618 | +0.75% | 3.1만 |
|---|
| 2026.06.29 | ₩379,086 | ₩382,406 | ₩374,017 | ₩379,971 | +0.23% | 7.8만 |
|---|
| 2026.06.26 | ₩377,825 | ₩380,065 | ₩375,412 | ₩376,283 | -0.41% | 4만 |
|---|
| 2026.06.25 | ₩383,055 | ₩386,864 | ₩379,207 | ₩381,580 | -0.39% | 8.7만 |
|---|
| 2026.06.24 | ₩377,557 | ₩380,628 | ₩375,586 | ₩378,040 | +0.13% | 5.7만 |
|---|
| 2026.06.23 | ₩377,195 | ₩380,145 | ₩375,532 | ₩377,048 | -0.04% | 6.2만 |
|---|
| 2026.06.22 | ₩386,085 | ₩392,472 | ₩379,991 | ₩384,396 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩384,221 | ₩386,689 | ₩379,837 | ₩383,980 | -0.06% | 4.5만 |
|---|
| 2026.06.17 | ₩382,559 | ₩385,616 | ₩376,940 | ₩378,536 | -1.05% | 8.5만 |
|---|
| 2026.06.16 | ₩384,221 | ₩386,340 | ₩380,521 | ₩380,625 | -0.94% | 5.9만 |
|---|
| 2026.06.15 | ₩384,959 | ₩385,898 | ₩383,390 | ₩384,490 | -0.12% | 2.6만 |
|---|
| 2026.06.12 | ₩377,182 | ₩382,036 | ₩374,379 | ₩379,314 | +0.57% | 4.5만 |
|---|
| 2026.06.11 | ₩370,625 | ₩377,329 | ₩367,745 | ₩376,404 | +1.56% | 9.1만 |
|---|
| 2026.06.10 | ₩372,904 | ₩377,238 | ₩365,999 | ₩368,010 | -1.31% | 4만 |
|---|
| 2026.06.09 | ₩377,544 | ₩380,975 | ₩365,744 | ₩375,613 | -0.51% | 12.3만 |
|---|
| 2026.06.08 | ₩377,182 | ₩379,314 | ₩374,366 | ₩375,144 | -0.54% | 6.5만 |
|---|
| 2026.06.05 | ₩380,990 | ₩382,331 | ₩372,549 | ₩372,985 | -2.10% | 2.6만 |
|---|
| 2026.06.04 | ₩382,948 | ₩387,171 | ₩376,914 | ₩385,261 | +0.60% | 10.3만 |
|---|
| 2026.06.03 | ₩392,361 | ₩393,179 | ₩388,124 | ₩390,966 | -0.36% | 4.5만 |
|---|
| 2026.06.02 | ₩388,553 | ₩392,911 | ₩387,681 | ₩391,446 | +0.74% | 4.4만 |
|---|
| 2026.06.01 | ₩382,009 | ₩389,699 | ₩377,812 | ₩385,696 | +0.97% | 6.7만 |
|---|
| 2026.05.29 | ₩381,781 | ₩384,952 | ₩380,547 | ₩383,224 | +0.38% | 3.9만 |
|---|
| 2026.05.28 | ₩378,643 | ₩382,022 | ₩375,921 | ₩380,809 | +0.57% | 2.5만 |
|---|
| 2026.05.27 | ₩380,494 | ₩381,754 | ₩377,450 | ₩378,268 | -0.59% | 3.5만 |
|---|
| 2026.05.26 | ₩379,207 | ₩382,626 | ₩378,509 | ₩380,185 | +0.26% | 2.4만 |
|---|
| 2026.05.22 | ₩374,929 | ₩376,940 | ₩374,460 | ₩376,163 | +0.33% | 2만 |
|---|
| 2026.05.21 | ₩370,115 | ₩373,414 | ₩370,115 | ₩373,172 | +0.83% | 3.4만 |
|---|
| 2026.05.20 | ₩368,546 | ₩372,770 | ₩367,675 | ₩371,778 | +0.88% | 2.9만 |
|---|
| 2026.05.19 | ₩366,642 | ₩369,472 | ₩364,913 | ₩366,880 | +0.06% | 3만 |
|---|
| 2026.05.18 | ₩370,692 | ₩371,456 | ₩366,978 | ₩369,646 | -0.28% | 2.6만 |
|---|
| 2026.05.15 | ₩371,912 | ₩374,218 | ₩369,827 | ₩370,155 | -0.47% | 4.4만 |
|---|
| 2026.05.14 | ₩372,207 | ₩376,364 | ₩372,207 | ₩376,350 | +1.11% | 4.4만 |
|---|
| 2026.05.13 | ₩373,105 | ₩373,762 | ₩369,391 | ₩371,368 | -0.47% | 1.2만 |
|---|
| 2026.05.12 | ₩374,379 | ₩376,324 | ₩368,613 | ₩373,092 | -0.34% | 5.3만 |
|---|
| 2026.05.11 | ₩373,923 | ₩376,203 | ₩373,923 | ₩375,787 | +0.50% | 1.5만 |
|---|
| 2026.05.08 | ₩373,441 | ₩373,803 | ₩371,483 | ₩373,158 | -0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩376,136 | ₩377,973 | ₩369,881 | ₩371,054 | -1.35% | 2.9만 |
|---|
| 2026.05.06 | ₩376,900 | ₩378,348 | ₩373,722 | ₩376,511 | -0.10% | 1.7만 |
|---|
| 2026.05.05 | ₩372,757 | ₩375,787 | ₩371,604 | ₩374,782 | +0.54% | 1.6만 |
|---|
| 2026.05.04 | ₩371,711 | ₩373,079 | ₩369,110 | ₩370,253 | -0.39% | 3.3만 |
|---|
| 2026.05.01 | ₩373,441 | ₩373,473 | ₩372,301 | ₩372,301 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩367,715 | ₩372,851 | ₩367,554 | ₩372,766 | +1.37% | 6만 |
|---|
| 2026.04.29 | ₩366,347 | ₩366,347 | ₩363,223 | ₩365,529 | -0.22% | 3.6만 |
|---|
| 2026.04.28 | ₩366,857 | ₩367,728 | ₩363,592 | ₩364,703 | -0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩372,368 | ₩372,368 | ₩369,726 | ₩370,294 | -0.56% | 2만 |
|---|
| 2026.04.24 | ₩372,422 | ₩372,422 | ₩369,069 | ₩371,333 | -0.29% | 3.7만 |
|---|
| 2026.04.23 | ₩370,383 | ₩372,703 | ₩367,755 | ₩370,979 | +0.16% | 3만 |
|---|
| 2026.04.22 | ₩369,123 | ₩370,477 | ₩368,828 | ₩370,477 | +0.37% | 2.1만 |
|---|
| 2026.04.21 | ₩368,640 | ₩369,431 | ₩365,529 | ₩365,890 | -0.75% | 1.9만 |
|---|
| 2026.04.20 | ₩366,280 | ₩367,514 | ₩366,280 | ₩367,413 | +0.31% | 1.9만 |
|---|
| 2026.04.17 | ₩363,920 | ₩367,273 | ₩363,344 | ₩366,924 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩360,447 | ₩362,258 | ₩359,871 | ₩361,542 | +0.30% | 4.6만 |
|---|
| 2026.04.15 | ₩359,616 | ₩359,924 | ₩357,605 | ₩359,831 | +0.06% | 6.6만 |
|---|
| 2026.04.14 | ₩357,591 | ₩358,758 | ₩356,525 | ₩358,329 | +0.21% | 3.2만 |
|---|
| 2026.04.13 | ₩351,611 | ₩356,961 | ₩351,611 | ₩356,478 | +1.38% | 2.6만 |
|---|
| 2026.04.10 | ₩352,000 | ₩353,709 | ₩351,410 | ₩352,154 | +0.04% | 1.7만 |
|---|
| 2026.04.09 | ₩349,948 | ₩352,214 | ₩349,613 | ₩351,115 | +0.33% | 2.7만 |
|---|
| 2026.04.08 | ₩350,069 | ₩351,765 | ₩348,352 | ₩350,404 | +0.10% | 2.1만 |
|---|
| 2026.04.07 | ₩341,018 | ₩341,728 | ₩338,845 | ₩341,655 | +0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩338,430 | ₩339,663 | ₩338,430 | ₩339,462 | +0.31% | 9.4천 |
|---|
| 2026.04.02 | ₩333,120 | ₩340,347 | ₩333,120 | ₩338,412 | +1.59% | 2.3만 |
|---|
| 2026.04.01 | ₩337,612 | ₩339,623 | ₩336,983 | ₩337,505 | -0.03% | 1.6만 |
|---|
| 2026.03.31 | ₩330,679 | ₩336,097 | ₩329,768 | ₩335,969 | +1.60% | 2만 |
|---|
| 2026.03.30 | ₩333,294 | ₩333,294 | ₩324,163 | ₩326,388 | -2.07% | 4.4만 |
|---|
| 2026.03.27 | ₩332,490 | ₩333,435 | ₩329,499 | ₩330,168 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩337,826 | ₩339,851 | ₩335,118 | ₩335,212 | -0.77% | 2.1만 |
|---|
| 2026.03.25 | ₩342,023 | ₩342,023 | ₩340,075 | ₩341,460 | -0.16% | 8.9천 |
|---|
| 2026.03.24 | ₩336,687 | ₩340,374 | ₩335,721 | ₩338,946 | +0.67% | 2.7만 |
|---|
| 2026.03.23 | ₩337,344 | ₩343,159 | ₩337,344 | ₩338,966 | +0.48% | 2.3만 |
|---|
| 2026.03.20 | ₩338,765 | ₩339,717 | ₩331,135 | ₩332,463 | -1.86% | 1.7만 |
|---|
| 2026.03.19 | ₩335,587 | ₩340,260 | ₩335,385 | ₩339,154 | +1.06% | 2.7만 |
|---|
| 2026.03.18 | ₩341,380 | ₩342,788 | ₩338,403 | ₩338,403 | -0.87% | 1.4만 |
|---|
| 2026.03.17 | ₩343,619 | ₩344,249 | ₩342,607 | ₩342,841 | -0.23% | 8.3천 |
|---|
| 2026.03.16 | ₩340,964 | ₩342,309 | ₩340,200 | ₩341,272 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩341,983 | ₩342,989 | ₩337,102 | ₩337,853 | -1.21% | 2.1만 |
|---|
| 2026.03.12 | ₩342,144 | ₩344,987 | ₩339,154 | ₩339,607 | -0.74% | 1.1만 |
|---|
| 2026.03.11 | ₩345,617 | ₩346,086 | ₩343,297 | ₩344,865 | -0.22% | 1.3만 |
|---|
| 2026.03.10 | ₩347,347 | ₩349,532 | ₩345,362 | ₩345,425 | -0.55% | 1.3만 |
|---|
| 2026.03.09 | ₩342,868 | ₩348,815 | ₩338,993 | ₩348,312 | +1.59% | 1.3만 |
|---|
| 2026.03.06 | ₩344,719 | ₩346,853 | ₩343,002 | ₩344,048 | -0.19% | 2.3만 |
|---|
| 2026.03.05 | ₩350,283 | ₩351,457 | ₩346,127 | ₩348,942 | -0.38% | 3만 |
|---|
| 2026.03.04 | ₩349,640 | ₩351,356 | ₩348,151 | ₩350,739 | +0.31% | 1만 |
|---|
| 2026.03.03 | ₩347,883 | ₩349,170 | ₩341,862 | ₩347,669 | -0.06% | 2만 |
|---|
| 2026.03.02 | ₩349,532 | ₩354,386 | ₩349,532 | ₩354,199 | +1.34% | 2.5만 |
|---|
| 2026.02.27 | ₩350,042 | ₩353,193 | ₩347,293 | ₩353,193 | +0.90% | 1.3만 |
|---|
| 2026.02.26 | ₩352,469 | ₩353,729 | ₩348,433 | ₩353,729 | +0.36% | 1.5만 |
|---|
| 2026.02.25 | ₩353,488 | ₩356,720 | ₩350,109 | ₩352,744 | -0.21% | 1.9만 |
|---|
| 2026.02.24 | ₩348,098 | ₩351,168 | ₩347,012 | ₩350,896 | +0.80% | 1.6만 |
|---|
| 2026.02.23 | ₩351,141 | ₩360,702 | ₩347,534 | ₩348,916 | -0.63% | 1.3만 |
|---|
| 2026.02.20 | ₩350,605 | ₩353,260 | ₩350,605 | ₩352,147 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩350,458 | ₩352,026 | ₩349,752 | ₩352,000 | +0.44% | 1.1만 |
|---|
| 2026.02.18 | ₩350,337 | ₩353,461 | ₩348,513 | ₩351,584 | +0.36% | 1.4만 |
|---|
| 2026.02.17 | ₩348,312 | ₩350,256 | ₩339,288 | ₩349,774 | +0.42% | 2.1만 |
|---|
| 2026.02.13 | ₩347,199 | ₩351,750 | ₩347,199 | ₩350,189 | +0.86% | 1.3만 |
|---|
| 2026.02.12 | ₩355,298 | ₩355,792 | ₩346,887 | ₩347,146 | -2.29% | 2.1만 |
|---|
| 2026.02.11 | ₩355,687 | ₩355,687 | ₩350,377 | ₩354,396 | -0.36% | 9천 |
|---|
| 2026.02.10 | ₩353,153 | ₩353,461 | ₩352,482 | ₩353,233 | +0.02% | 1.8만 |
|---|
| 2026.02.09 | ₩347,829 | ₩353,316 | ₩347,829 | ₩352,791 | +1.43% | 1.1만 |
|---|
| 2026.02.06 | ₩341,702 | ₩348,326 | ₩341,702 | ₩348,326 | +1.94% | 1.7만 |
|---|
| 2026.02.05 | ₩338,859 | ₩339,985 | ₩336,673 | ₩336,673 | -0.65% | 1.5만 |
|---|
| 2026.02.04 | ₩344,008 | ₩345,671 | ₩337,183 | ₩341,272 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩345,429 | ₩346,529 | ₩338,866 | ₩344,129 | -0.38% | 2.2만 |
|---|
| 2026.02.02 | ₩340,910 | ₩344,558 | ₩340,910 | ₩343,297 | +0.70% | 2.5만 |
|---|
| 2026.01.30 | ₩345,067 | ₩345,376 | ₩340,949 | ₩342,081 | -0.87% | 1.8만 |
|---|
| 2026.01.29 | ₩349,331 | ₩353,032 | ₩342,734 | ₩346,498 | -0.81% | 1.5만 |
|---|
| 2026.01.28 | ₩348,594 | ₩349,801 | ₩346,730 | ₩347,309 | -0.37% | 1.4만 |
|---|
| 2026.01.27 | ₩347,320 | ₩348,204 | ₩346,965 | ₩347,816 | +0.14% | 1만 |
|---|
| 2026.01.26 | ₩346,046 | ₩348,232 | ₩345,738 | ₩346,475 | +0.12% | 7.8천 |
|---|
| 2026.01.23 | ₩346,207 | ₩346,717 | ₩344,517 | ₩344,517 | -0.49% | 8.5천 |
|---|
| 2026.01.22 | ₩348,701 | ₩349,881 | ₩346,448 | ₩346,596 | -0.60% | 1.3만 |
|---|
| 2026.01.21 | ₩344,839 | ₩347,588 | ₩342,513 | ₩345,939 | +0.32% | 1.3만 |
|---|
| 2026.01.20 | ₩344,249 | ₩345,899 | ₩341,998 | ₩342,466 | -0.52% | 1.7만 |
|---|
| 2026.01.16 | ₩348,567 | ₩349,076 | ₩347,749 | ₩348,714 | +0.04% | 7.6천 |
|---|
| 2026.01.15 | ₩347,682 | ₩349,467 | ₩347,427 | ₩347,937 | +0.07% | 1.2만 |
|---|
| 2026.01.14 | ₩345,738 | ₩346,515 | ₩343,332 | ₩345,389 | -0.10% | 1.5만 |
|---|
| 2026.01.13 | ₩346,234 | ₩346,864 | ₩345,362 | ₩346,810 | +0.17% | 1.3만 |
|---|
| 2026.01.12 | ₩342,332 | ₩346,033 | ₩342,332 | ₩345,805 | +1.01% | 1.9만 |
|---|
| 2026.01.09 | ₩340,387 | ₩343,418 | ₩340,162 | ₩343,311 | +0.86% | 1.6만 |
|---|
| 2026.01.08 | ₩337,250 | ₩338,725 | ₩336,693 | ₩337,947 | +0.21% | 4.8만 |
|---|
| 2026.01.07 | ₩341,272 | ₩341,272 | ₩338,530 | ₩338,912 | -0.69% | 5.6만 |
|---|
| 2026.01.06 | ₩338,550 | ₩341,805 | ₩337,464 | ₩341,675 | +0.92% | 6.1만 |
|---|
| 2026.01.05 | ₩337,692 | ₩338,765 | ₩336,968 | ₩338,497 | +0.24% | 2만 |
|---|
| 2026.01.02 | ₩334,648 | ₩335,078 | ₩333,120 | ₩334,500 | -0.04% | 1.3만 |
|---|
| 2025.12.31 | ₩335,667 | ₩335,667 | ₩332,087 | ₩332,798 | -0.85% | 1.3만 |
|---|
| 2025.12.30 | ₩336,204 | ₩336,646 | ₩335,694 | ₩335,694 | -0.15% | 1.1만 |
|---|
| 2025.12.29 | ₩336,150 | ₩336,754 | ₩335,481 | ₩336,378 | +0.07% | 8.5천 |
|---|
| 2025.12.26 | ₩337,598 | ₩337,753 | ₩337,062 | ₩337,609 | +0.00% | 6.8천 |
|---|
| 2025.12.24 | ₩336,794 | ₩338,262 | ₩336,794 | ₩337,987 | +0.35% | 4.5천 |
|---|
| 2025.12.23 | ₩336,097 | ₩337,266 | ₩335,352 | ₩337,196 | +0.33% | 1.2만 |
|---|
| 2025.12.22 | ₩335,828 | ₩336,740 | ₩335,587 | ₩336,660 | +0.25% | 6.8천 |
|---|
| 2025.12.19 | ₩331,980 | ₩333,918 | ₩331,980 | ₩333,683 | +0.51% | 8천 |
|---|
| 2025.12.18 | ₩332,463 | ₩332,463 | ₩329,861 | ₩330,653 | -0.54% | 9.7천 |
|---|
| 2025.12.17 | ₩333,857 | ₩333,857 | ₩328,360 | ₩328,601 | -1.57% | 1.6만 |
|---|
| 2025.12.16 | ₩335,520 | ₩335,520 | ₩332,664 | ₩333,978 | -0.46% | 1.4만 |
|---|
| 2025.12.15 | ₩340,307 | ₩340,307 | ₩335,016 | ₩335,520 | -1.41% | 4.2만 |
|---|
| 2025.12.12 | ₩345,335 | ₩345,335 | ₩337,786 | ₩338,403 | -2.01% | 7천 |
|---|
| 2025.12.11 | ₩344,893 | ₩348,346 | ₩344,310 | ₩348,071 | +0.92% | 9.5천 |
|---|
| 2025.12.10 | ₩341,098 | ₩346,985 | ₩341,098 | ₩346,328 | +1.53% | 1.3만 |
|---|
| 2025.12.09 | ₩343,901 | ₩343,901 | ₩341,219 | ₩341,527 | -0.69% | 9.2천 |
|---|
| 2025.12.08 | ₩343,954 | ₩343,954 | ₩340,924 | ₩341,541 | -0.70% | 7.9천 |
|---|
| 2025.12.05 | ₩341,916 | ₩343,238 | ₩341,795 | ₩342,104 | +0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩340,213 | ₩341,408 | ₩340,129 | ₩340,723 | +0.15% | 6천 |
|---|
| 2025.12.03 | ₩337,598 | ₩340,307 | ₩337,598 | ₩340,052 | +0.73% | 3.2만 |
|---|
| 2025.12.02 | ₩338,805 | ₩339,077 | ₩336,915 | ₩336,925 | -0.55% | 4.2만 |
|---|
| 2025.12.01 | ₩337,974 | ₩340,119 | ₩337,046 | ₩337,046 | -0.27% | 1.2만 |
|---|
| 2025.11.28 | ₩339,382 | ₩341,460 | ₩339,382 | ₩340,969 | +0.47% | 6.4천 |
|---|
| 2025.11.26 | ₩335,909 | ₩339,673 | ₩335,909 | ₩338,273 | +0.70% | 8.4천 |
|---|
| 2025.11.25 | ₩330,411 | ₩334,512 | ₩328,349 | ₩334,253 | +1.16% | 5.6천 |
|---|
| 2025.11.24 | ₩324,471 | ₩330,130 | ₩324,471 | ₩330,071 | +1.73% | 5.8천 |
|---|
| 2025.11.21 | ₩320,475 | ₩324,652 | ₩318,342 | ₩322,508 | +0.63% | 1.3만 |
|---|
| 2025.11.20 | ₩330,720 | ₩332,329 | ₩319,322 | ₩319,536 | -3.38% | 8.1천 |
|---|
| 2025.11.19 | ₩323,841 | ₩326,258 | ₩323,452 | ₩325,343 | +0.46% | 7.8천 |
|---|
| 2025.11.18 | ₩323,264 | ₩325,870 | ₩322,768 | ₩323,573 | +0.10% | 7천 |
|---|
| 2025.11.17 | ₩327,850 | ₩329,470 | ₩322,848 | ₩324,404 | -1.05% | 1만 |
|---|
| 2025.11.14 | ₩325,503 | ₩330,958 | ₩325,503 | ₩328,377 | +0.88% | 4.7천 |
|---|
| 2025.11.13 | ₩334,943 | ₩334,943 | ₩327,649 | ₩328,219 | -2.01% | 8.3천 |
|---|
| 2025.11.12 | ₩337,518 | ₩337,719 | ₩335,466 | ₩336,008 | -0.45% | 9.9천 |
|---|
| 2025.11.11 | ₩336,767 | ₩337,250 | ₩335,185 | ₩336,013 | -0.22% | 6.6천 |
|---|
| 2025.11.10 | ₩336,083 | ₩337,382 | ₩333,451 | ₩336,611 | +0.16% | 1.6만 |
|---|
| 2025.11.07 | ₩329,312 | ₩332,691 | ₩326,214 | ₩332,691 | +1.03% | 4.6만 |
|---|
| 2025.11.06 | ₩334,152 | ₩335,621 | ₩330,022 | ₩330,604 | -1.06% | 1.2만 |
|---|
| 2025.11.05 | ₩331,403 | ₩335,413 | ₩331,403 | ₩333,879 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩333,187 | ₩333,653 | ₩331,190 | ₩331,190 | -0.60% | 1.3만 |
|---|
| 2025.11.03 | ₩339,087 | ₩339,087 | ₩334,152 | ₩336,523 | -0.76% | 1.6만 |
|---|
| 2025.10.31 | ₩337,706 | ₩338,685 | ₩335,909 | ₩337,867 | +0.05% | 7.7천 |
|---|
| 2025.10.30 | ₩339,033 | ₩339,865 | ₩336,935 | ₩336,935 | -0.62% | 1.1만 |
|---|
| 2025.10.29 | ₩340,133 | ₩342,198 | ₩339,167 | ₩340,153 | +0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩341,259 | ₩341,299 | ₩340,239 | ₩340,347 | -0.27% | 1.2만 |
|---|
| 2025.10.27 | ₩341,514 | ₩341,581 | ₩340,331 | ₩341,487 | -0.01% | 1만 |
|---|
| 2025.10.24 | ₩339,610 | ₩339,818 | ₩338,573 | ₩338,573 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩334,246 | ₩336,472 | ₩333,942 | ₩335,909 | +0.50% | 6.5천 |
|---|
| 2025.10.22 | ₩336,217 | ₩336,217 | ₩331,296 | ₩332,233 | -1.18% | 1.4만 |
|---|
| 2025.10.21 | ₩335,359 | ₩336,574 | ₩334,175 | ₩335,485 | +0.04% | 1.9만 |
|---|
| 2025.10.20 | ₩335,909 | ₩336,359 | ₩335,238 | ₩335,934 | +0.01% | 8천 |
|---|
| 2025.10.17 | ₩331,926 | ₩333,254 | ₩330,237 | ₩333,160 | +0.37% | 5.9천 |
|---|
| 2025.10.16 | ₩337,639 | ₩337,706 | ₩332,070 | ₩333,172 | -1.32% | 8.7천 |
|---|
| 2025.10.15 | ₩337,223 | ₩338,765 | ₩334,451 | ₩335,336 | -0.56% | 1.2만 |
|---|
| 2025.10.14 | ₩329,835 | ₩335,859 | ₩329,835 | ₩333,864 | +1.22% | 6.8천 |
|---|
| 2025.10.13 | ₩332,878 | ₩333,970 | ₩331,824 | ₩333,970 | +0.33% | 8.1천 |
|---|
| 2025.10.10 | ₩336,982 | ₩337,187 | ₩326,150 | ₩326,150 | -3.21% | 1.2만 |
|---|