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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩370,370 | ₩377,394 | ₩367,340 | ₩373,429 | +0.83% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩367,299 | ₩371,335 | ₩363,592 | ₩369,874 | +0.70% | 9.4만 |
| 2026.09.21–2026.09.25 | ₩370,531 | ₩373,274 | ₩367,018 | ₩369,060 | -0.40% | 15.2만 |
| 2026.09.14–2026.09.18 | ₩368,426 | ₩368,935 | ₩361,192 | ₩368,345 | -0.02% | 14.2만 |
| 2026.09.08–2026.09.11 | ₩377,544 | ₩378,992 | ₩369,391 | ₩372,389 | -1.37% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩378,201 | ₩378,724 | ₩370,732 | ₩376,581 | -0.43% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩381,111 | ₩384,543 | ₩377,664 | ₩378,885 | -0.58% | 6.6만 |
| 2026.08.17–2026.08.21 | ₩389,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩391,234 |
| ₩379,984 |
| ₩382,626 |
| -1.73% |
| 6.4만 |
| 2026.08.10–2026.08.14 | ₩387,399 | ₩392,720 | ₩386,635 | ₩389,175 | +0.46% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩372,717 | ₩390,430 | ₩371,067 | ₩387,017 | +3.84% | 9.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩377,624 | ₩377,745 | ₩367,004 | ₩373,307 | -1.14% | 8.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩373,481 | ₩380,400 | ₩371,541 | ₩374,688 | +0.32% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩378,898 | ₩381,070 | ₩369,163 | ₩371,979 | -1.83% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩379,823 | ₩384,987 | ₩373,400 | ₩380,588 | +0.20% | 15.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩379,086 | ₩385,305 | ₩373,575 | ₩377,142 | -0.51% | 24.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩386,085 | ₩392,472 | ₩375,412 | ₩376,283 | -2.54% | 29.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩384,959 | ₩386,689 | ₩376,940 | ₩383,980 | -0.25% | 21.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩377,182 | ₩382,036 | ₩365,744 | ₩379,314 | +0.57% | 36.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩382,009 | ₩393,179 | ₩372,549 | ₩372,985 | -2.36% | 28.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩379,207 | ₩384,952 | ₩375,921 | ₩383,224 | +1.06% | 12.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩370,692 | ₩376,940 | ₩364,913 | ₩376,163 | +1.48% | 13.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩373,923 | ₩376,364 | ₩368,613 | ₩370,155 | -1.01% | 16.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩371,711 | ₩378,348 | ₩369,110 | ₩373,158 | +0.39% | 11.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩372,368 | ₩373,473 | ₩363,223 | ₩372,301 | -0.02% | 15.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩366,280 | ₩372,703 | ₩365,529 | ₩371,333 | +1.38% | 12.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩351,611 | ₩367,273 | ₩351,611 | ₩366,924 | +4.36% | 19.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩338,430 | ₩353,709 | ₩338,430 | ₩352,154 | +4.06% | 8.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩333,294 | ₩340,347 | ₩324,163 | ₩338,412 | +1.54% | 10.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩337,344 | ₩343,159 | ₩329,499 | ₩330,168 | -2.13% | 9.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩340,964 | ₩344,249 | ₩331,135 | ₩332,463 | -2.49% | 8.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩342,868 | ₩349,532 | ₩337,102 | ₩337,853 | -1.46% | 7.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩349,532 | ₩354,386 | ₩341,862 | ₩344,048 | -1.57% | 10.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩351,141 | ₩360,702 | ₩347,012 | ₩353,193 | +0.58% | 7.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩348,312 | ₩353,461 | ₩339,288 | ₩352,147 | +1.10% | 6.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩347,829 | ₩355,792 | ₩346,887 | ₩350,189 | +0.68% | 7.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩340,910 | ₩348,326 | ₩336,673 | ₩348,326 | +2.18% | 10.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩346,046 | ₩353,032 | ₩340,949 | ₩342,081 | -1.15% | 6.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩344,249 | ₩349,881 | ₩341,998 | ₩344,517 | +0.08% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩342,332 | ₩349,467 | ₩342,332 | ₩348,714 | +1.86% | 6.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩337,692 | ₩343,418 | ₩336,693 | ₩343,311 | +1.66% | 20.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩336,150 | ₩336,754 | ₩332,087 | ₩334,500 | -0.49% | 4.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩335,828 | ₩338,262 | ₩335,352 | ₩337,609 | +0.53% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩340,307 | ₩340,307 | ₩328,360 | ₩333,683 | -1.95% | 9.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩343,954 | ₩348,346 | ₩337,786 | ₩338,403 | -1.61% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩337,974 | ₩343,238 | ₩336,915 | ₩342,104 | +1.22% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩324,471 | ₩341,460 | ₩324,471 | ₩340,969 | +5.08% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩327,850 | ₩332,329 | ₩318,342 | ₩322,508 | -1.63% | 4.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩336,083 | ₩337,719 | ₩325,503 | ₩328,377 | -2.29% | 4.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩339,087 | ₩339,087 | ₩326,214 | ₩332,691 | -1.89% | 9.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩341,514 | ₩342,198 | ₩335,909 | ₩337,867 | -1.07% | 5.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩335,909 | ₩339,818 | ₩331,296 | ₩338,573 | +0.79% | 5.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩332,878 | ₩338,765 | ₩329,835 | ₩333,160 | +0.08% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩336,982 | ₩337,187 | ₩326,150 | ₩326,150 | -3.21% | 1.2만 |
|---|