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 | ₩372,924 | ₩374,371 | ₩372,045 | ₩373,596 | +0.18% | 1.5만 |
| 2026.10.08 | ₩370,549 | ₩371,750 | ₩369,094 | ₩370,204 | -0.09% | 1.7만 |
| 2026.10.07 | ₩373,339 | ₩373,339 | ₩370,308 | ₩372,266 | -0.29% | 1.3만 |
| 2026.10.06 | ₩373,728 | ₩377,562 | ₩373,728 | ₩376,505 | +0.74% | 2.3만 |
| 2026.10.05 | ₩370,536 | ₩373,428 | ₩367,504 | ₩371,864 | +0.36% | 1.6만 |
| 2026.10.02 | ₩369,328 | ₩371,502 | ₩368,913 | ₩370,039 | +0.19% | 2.5만 |
| 2026.10.01 | ₩365,116 | ₩367,491 | ₩363,754 | ₩366,766 | +0.45% | 1.9만 |
| 2026.09.30 | ₩367,893 | ₩367,893 | ₩365,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩365,076 |
| -0.77% |
| 9.7천 |
| 2026.09.29 | ₩367,437 | ₩368,027 | ₩365,626 | ₩367,571 | +0.04% | 3만 |
|---|
| 2026.09.28 | ₩367,464 | ₩367,719 | ₩365,847 | ₩367,169 | -0.08% | 9.8천 |
|---|
| 2026.09.25 | ₩368,738 | ₩369,623 | ₩367,611 | ₩369,225 | +0.13% | 3.8만 |
|---|
| 2026.09.24 | ₩368,792 | ₩369,704 | ₩367,182 | ₩368,244 | -0.15% | 3.3만 |
|---|
| 2026.09.23 | ₩371,985 | ₩372,119 | ₩370,026 | ₩370,576 | -0.38% | 4.6만 |
|---|
| 2026.09.22 | ₩371,663 | ₩373,441 | ₩371,099 | ₩372,780 | +0.30% | 1.8만 |
|---|
| 2026.09.21 | ₩370,697 | ₩371,730 | ₩369,100 | ₩371,200 | +0.14% | 1.7만 |
|---|
| 2026.09.18 | ₩367,370 | ₩368,617 | ₩367,034 | ₩368,510 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩369,100 | ₩369,100 | ₩367,108 | ₩367,316 | -0.48% | 7.6만 |
|---|
| 2026.09.16 | ₩367,356 | ₩368,161 | ₩361,353 | ₩364,236 | -0.85% | 1.5만 |
|---|
| 2026.09.15 | ₩368,456 | ₩369,053 | ₩365,659 | ₩366,015 | -0.66% | 7.8천 |
|---|
| 2026.09.14 | ₩368,591 | ₩368,980 | ₩367,108 | ₩367,799 | -0.21% | 1.4만 |
|---|
| 2026.09.11 | ₩373,246 | ₩373,474 | ₩372,172 | ₩372,556 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩371,381 | ₩372,266 | ₩369,556 | ₩369,784 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩376,398 | ₩376,398 | ₩374,050 | ₩374,171 | -0.59% | 1.6만 |
|---|
| 2026.09.08 | ₩377,713 | ₩379,162 | ₩377,279 | ₩377,279 | -0.11% | 1.1만 |
|---|
| 2026.09.04 | ₩375,432 | ₩377,250 | ₩375,432 | ₩376,750 | +0.35% | 9.9천 |
|---|
| 2026.09.03 | ₩374,721 | ₩377,002 | ₩372,964 | ₩376,547 | +0.49% | 8.6천 |
|---|
| 2026.09.02 | ₩374,426 | ₩374,949 | ₩370,898 | ₩374,520 | +0.03% | 1.1만 |
|---|
| 2026.09.01 | ₩376,787 | ₩376,787 | ₩374,037 | ₩374,989 | -0.48% | 7.2천 |
|---|
| 2026.08.31 | ₩378,370 | ₩378,893 | ₩377,129 | ₩378,544 | +0.05% | 8.8천 |
|---|
| 2026.08.28 | ₩383,119 | ₩384,715 | ₩378,169 | ₩379,054 | -1.06% | 9.8천 |
|---|
| 2026.08.27 | ₩382,126 | ₩383,360 | ₩381,099 | ₩382,878 | +0.20% | 1.4만 |
|---|
| 2026.08.26 | ₩377,833 | ₩381,456 | ₩377,833 | ₩380,999 | +0.84% | 1.6만 |
|---|
| 2026.08.25 | ₩381,388 | ₩381,388 | ₩378,866 | ₩379,001 | -0.63% | 1만 |
|---|
| 2026.08.24 | ₩381,281 | ₩382,542 | ₩378,705 | ₩379,725 | -0.41% | 1.6만 |
|---|
| 2026.08.21 | ₩382,945 | ₩383,374 | ₩381,482 | ₩382,797 | -0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩380,852 | ₩382,180 | ₩380,154 | ₩380,570 | -0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩385,319 | ₩385,319 | ₩381,308 | ₩381,363 | -1.03% | 1.3만 |
|---|
| 2026.08.18 | ₩387,613 | ₩387,613 | ₩383,146 | ₩383,146 | -1.15% | 9.5천 |
|---|
| 2026.08.17 | ₩389,531 | ₩391,409 | ₩389,531 | ₩390,041 | +0.13% | 1.9만 |
|---|
| 2026.08.14 | ₩391,879 | ₩391,879 | ₩388,512 | ₩389,349 | -0.65% | 9.2천 |
|---|
| 2026.08.13 | ₩390,041 | ₩392,577 | ₩390,041 | ₩391,825 | +0.46% | 7.7천 |
|---|
| 2026.08.12 | ₩391,195 | ₩391,195 | ₩388,726 | ₩389,103 | -0.53% | 1.1만 |
|---|
| 2026.08.11 | ₩388,217 | ₩392,896 | ₩386,808 | ₩387,264 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩387,573 | ₩388,767 | ₩386,969 | ₩387,358 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩386,191 | ₩388,560 | ₩384,782 | ₩387,190 | +0.26% | 1.3만 |
|---|
| 2026.08.06 | ₩384,903 | ₩387,103 | ₩383,334 | ₩383,978 | -0.24% | 2.2만 |
|---|
| 2026.08.05 | ₩389,437 | ₩390,605 | ₩386,365 | ₩386,419 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩382,086 | ₩389,209 | ₩381,241 | ₩387,908 | +1.52% | 2.3만 |
|---|
| 2026.08.03 | ₩372,883 | ₩377,267 | ₩371,233 | ₩377,267 | +1.18% | 1.7만 |
|---|
| 2026.07.31 | ₩376,090 | ₩376,586 | ₩369,838 | ₩373,474 | -0.70% | 1.2만 |
|---|
| 2026.07.30 | ₩370,898 | ₩373,239 | ₩368,993 | ₩373,205 | +0.62% | 2.3만 |
|---|
| 2026.07.29 | ₩373,326 | ₩374,077 | ₩367,169 | ₩367,209 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩372,924 | ₩373,950 | ₩370,254 | ₩372,628 | -0.08% | 1.3만 |
|---|
| 2026.07.27 | ₩377,793 | ₩377,914 | ₩372,018 | ₩374,889 | -0.77% | 1.3만 |
|---|
| 2026.07.24 | ₩376,398 | ₩377,760 | ₩374,339 | ₩374,855 | -0.41% | 9.8천 |
|---|
| 2026.07.23 | ₩380,570 | ₩380,570 | ₩375,754 | ₩376,572 | -1.05% | 1.3만 |
|---|
| 2026.07.22 | ₩374,493 | ₩378,216 | ₩374,493 | ₩377,485 | +0.80% | 9.6천 |
|---|
| 2026.07.21 | ₩375,405 | ₩376,894 | ₩374,507 | ₩376,090 | +0.18% | 7.7천 |
|---|
| 2026.07.20 | ₩373,648 | ₩374,715 | ₩371,707 | ₩371,917 | -0.46% | 1.5만 |
|---|
| 2026.07.17 | ₩370,589 | ₩374,399 | ₩369,328 | ₩372,146 | +0.42% | 1.7만 |
|---|
| 2026.07.16 | ₩374,346 | ₩376,566 | ₩372,796 | ₩373,849 | -0.13% | 2.2만 |
|---|
| 2026.07.15 | ₩381,026 | ₩381,026 | ₩372,836 | ₩376,673 | -1.14% | 1.2만 |
|---|
| 2026.07.14 | ₩381,093 | ₩381,241 | ₩378,464 | ₩379,162 | -0.51% | 1.4만 |
|---|
| 2026.07.13 | ₩379,068 | ₩380,262 | ₩375,607 | ₩376,733 | -0.62% | 1.7만 |
|---|
| 2026.07.10 | ₩380,812 | ₩385,159 | ₩379,624 | ₩380,758 | -0.01% | 1.3만 |
|---|
| 2026.07.09 | ₩381,684 | ₩383,132 | ₩379,591 | ₩380,570 | -0.29% | 2.2만 |
|---|
| 2026.07.08 | ₩375,311 | ₩377,659 | ₩373,608 | ₩376,921 | +0.43% | 2.6만 |
|---|
| 2026.07.07 | ₩378,249 | ₩380,651 | ₩373,568 | ₩376,801 | -0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩379,993 | ₩383,159 | ₩379,926 | ₩380,490 | +0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩381,724 | ₩384,595 | ₩373,742 | ₩377,310 | -1.16% | 10만 |
|---|
| 2026.07.01 | ₩380,946 | ₩385,477 | ₩379,349 | ₩380,570 | -0.10% | 3.9만 |
|---|
| 2026.06.30 | ₩380,932 | ₩385,091 | ₩380,342 | ₩383,790 | +0.75% | 3.1만 |
|---|
| 2026.06.29 | ₩379,255 | ₩382,577 | ₩374,185 | ₩380,141 | +0.23% | 7.8만 |
|---|
| 2026.06.26 | ₩377,994 | ₩380,235 | ₩375,580 | ₩376,452 | -0.41% | 4만 |
|---|
| 2026.06.25 | ₩383,226 | ₩387,037 | ₩379,376 | ₩381,751 | -0.39% | 8.7만 |
|---|
| 2026.06.24 | ₩377,726 | ₩380,798 | ₩375,754 | ₩378,209 | +0.13% | 5.7만 |
|---|
| 2026.06.23 | ₩377,364 | ₩380,315 | ₩375,700 | ₩377,216 | -0.04% | 6.2만 |
|---|
| 2026.06.22 | ₩386,258 | ₩392,648 | ₩380,161 | ₩384,568 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩384,393 | ₩386,862 | ₩380,007 | ₩384,152 | -0.06% | 4.5만 |
|---|
| 2026.06.17 | ₩382,730 | ₩385,789 | ₩377,109 | ₩378,705 | -1.05% | 8.5만 |
|---|
| 2026.06.16 | ₩384,393 | ₩386,513 | ₩380,691 | ₩380,796 | -0.94% | 5.9만 |
|---|
| 2026.06.15 | ₩385,131 | ₩386,070 | ₩383,562 | ₩384,662 | -0.12% | 2.6만 |
|---|
| 2026.06.12 | ₩377,351 | ₩382,207 | ₩374,547 | ₩379,484 | +0.57% | 4.5만 |
|---|
| 2026.06.11 | ₩370,791 | ₩377,498 | ₩367,909 | ₩376,572 | +1.56% | 9.1만 |
|---|
| 2026.06.10 | ₩373,071 | ₩377,407 | ₩366,162 | ₩368,175 | -1.31% | 4만 |
|---|
| 2026.06.09 | ₩377,713 | ₩381,146 | ₩365,908 | ₩375,781 | -0.51% | 12.3만 |
|---|
| 2026.06.08 | ₩377,351 | ₩379,484 | ₩374,533 | ₩375,311 | -0.54% | 6.5만 |
|---|
| 2026.06.05 | ₩381,160 | ₩382,502 | ₩372,716 | ₩373,152 | -2.10% | 2.6만 |
|---|
| 2026.06.04 | ₩383,119 | ₩387,345 | ₩377,082 | ₩385,433 | +0.60% | 10.3만 |
|---|
| 2026.06.03 | ₩392,536 | ₩393,355 | ₩388,297 | ₩391,141 | -0.36% | 4.5만 |
|---|
| 2026.06.02 | ₩388,726 | ₩393,086 | ₩387,854 | ₩391,621 | +0.74% | 4.4만 |
|---|
| 2026.06.01 | ₩382,180 | ₩389,873 | ₩377,981 | ₩385,869 | +0.97% | 6.7만 |
|---|
| 2026.05.29 | ₩381,952 | ₩385,125 | ₩380,718 | ₩383,395 | +0.38% | 3.9만 |
|---|
| 2026.05.28 | ₩378,813 | ₩382,193 | ₩376,090 | ₩380,979 | +0.57% | 2.5만 |
|---|
| 2026.05.27 | ₩380,664 | ₩381,925 | ₩377,619 | ₩378,437 | -0.59% | 3.5만 |
|---|
| 2026.05.26 | ₩379,376 | ₩382,797 | ₩378,679 | ₩380,355 | +0.26% | 2.4만 |
|---|
| 2026.05.22 | ₩375,097 | ₩377,109 | ₩374,627 | ₩376,331 | +0.33% | 2만 |
|---|
| 2026.05.21 | ₩370,281 | ₩373,581 | ₩370,281 | ₩373,339 | +0.83% | 3.4만 |
|---|
| 2026.05.20 | ₩368,711 | ₩372,937 | ₩367,839 | ₩371,944 | +0.88% | 2.9만 |
|---|
| 2026.05.19 | ₩366,806 | ₩369,637 | ₩365,076 | ₩367,044 | +0.06% | 3만 |
|---|
| 2026.05.18 | ₩370,858 | ₩371,622 | ₩367,142 | ₩369,811 | -0.28% | 2.6만 |
|---|
| 2026.05.15 | ₩372,078 | ₩374,386 | ₩369,992 | ₩370,321 | -0.47% | 4.4만 |
|---|
| 2026.05.14 | ₩372,374 | ₩376,532 | ₩372,374 | ₩376,519 | +1.11% | 4.4만 |
|---|
| 2026.05.13 | ₩373,272 | ₩373,930 | ₩369,556 | ₩371,534 | -0.47% | 1.2만 |
|---|
| 2026.05.12 | ₩374,547 | ₩376,492 | ₩368,778 | ₩373,259 | -0.34% | 5.3만 |
|---|
| 2026.05.11 | ₩374,091 | ₩376,371 | ₩374,091 | ₩375,955 | +0.50% | 1.5만 |
|---|
| 2026.05.08 | ₩373,608 | ₩373,970 | ₩371,649 | ₩373,325 | -0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩376,304 | ₩378,142 | ₩370,046 | ₩371,220 | -1.35% | 2.9만 |
|---|
| 2026.05.06 | ₩377,069 | ₩378,518 | ₩373,889 | ₩376,680 | -0.10% | 1.7만 |
|---|
| 2026.05.05 | ₩372,924 | ₩375,955 | ₩371,770 | ₩374,949 | +0.54% | 1.6만 |
|---|
| 2026.05.04 | ₩371,877 | ₩373,246 | ₩369,275 | ₩370,419 | -0.39% | 3.3만 |
|---|
| 2026.05.01 | ₩373,608 | ₩373,640 | ₩372,467 | ₩372,467 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩367,880 | ₩373,017 | ₩367,719 | ₩372,933 | +1.37% | 6만 |
|---|
| 2026.04.29 | ₩366,511 | ₩366,511 | ₩363,386 | ₩365,693 | -0.22% | 3.6만 |
|---|
| 2026.04.28 | ₩367,021 | ₩367,893 | ₩363,754 | ₩364,867 | -0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩372,535 | ₩372,535 | ₩369,892 | ₩370,459 | -0.56% | 2만 |
|---|
| 2026.04.24 | ₩372,588 | ₩372,588 | ₩369,234 | ₩371,499 | -0.29% | 3.7만 |
|---|
| 2026.04.23 | ₩370,549 | ₩372,870 | ₩367,920 | ₩371,145 | +0.16% | 3만 |
|---|
| 2026.04.22 | ₩369,288 | ₩370,643 | ₩368,993 | ₩370,643 | +0.37% | 2.1만 |
|---|
| 2026.04.21 | ₩368,805 | ₩369,597 | ₩365,693 | ₩366,054 | -0.75% | 1.9만 |
|---|
| 2026.04.20 | ₩366,444 | ₩367,678 | ₩366,444 | ₩367,578 | +0.31% | 1.9만 |
|---|
| 2026.04.17 | ₩364,083 | ₩367,437 | ₩363,506 | ₩367,088 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩360,609 | ₩362,420 | ₩360,032 | ₩361,703 | +0.30% | 4.6만 |
|---|
| 2026.04.15 | ₩359,777 | ₩360,085 | ₩357,765 | ₩359,992 | +0.06% | 6.6만 |
|---|
| 2026.04.14 | ₩357,751 | ₩358,918 | ₩356,685 | ₩358,489 | +0.21% | 3.2만 |
|---|
| 2026.04.13 | ₩351,768 | ₩357,121 | ₩351,768 | ₩356,638 | +1.38% | 2.6만 |
|---|
| 2026.04.10 | ₩352,157 | ₩353,868 | ₩351,567 | ₩352,311 | +0.04% | 1.7만 |
|---|
| 2026.04.09 | ₩350,105 | ₩352,372 | ₩349,769 | ₩351,272 | +0.33% | 2.7만 |
|---|
| 2026.04.08 | ₩350,225 | ₩351,922 | ₩348,508 | ₩350,561 | +0.10% | 2.1만 |
|---|
| 2026.04.07 | ₩341,170 | ₩341,881 | ₩338,997 | ₩341,807 | +0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩338,581 | ₩339,815 | ₩338,581 | ₩339,614 | +0.31% | 9.4천 |
|---|
| 2026.04.02 | ₩333,269 | ₩340,500 | ₩333,269 | ₩338,564 | +1.59% | 2.3만 |
|---|
| 2026.04.01 | ₩337,763 | ₩339,775 | ₩337,134 | ₩337,656 | -0.03% | 1.6만 |
|---|
| 2026.03.31 | ₩330,827 | ₩336,247 | ₩329,915 | ₩336,120 | +1.60% | 2만 |
|---|
| 2026.03.30 | ₩333,443 | ₩333,443 | ₩324,308 | ₩326,535 | -2.07% | 4.4만 |
|---|
| 2026.03.27 | ₩332,638 | ₩333,584 | ₩329,647 | ₩330,316 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩337,978 | ₩340,003 | ₩335,268 | ₩335,362 | -0.77% | 2.1만 |
|---|
| 2026.03.25 | ₩342,176 | ₩342,176 | ₩340,227 | ₩341,613 | -0.16% | 8.9천 |
|---|
| 2026.03.24 | ₩336,837 | ₩340,526 | ₩335,871 | ₩339,098 | +0.67% | 2.7만 |
|---|
| 2026.03.23 | ₩337,495 | ₩343,313 | ₩337,495 | ₩339,118 | +0.48% | 2.3만 |
|---|
| 2026.03.20 | ₩338,917 | ₩339,869 | ₩331,283 | ₩332,612 | -1.86% | 1.7만 |
|---|
| 2026.03.19 | ₩335,737 | ₩340,412 | ₩335,535 | ₩339,306 | +1.06% | 2.7만 |
|---|
| 2026.03.18 | ₩341,532 | ₩342,941 | ₩338,554 | ₩338,554 | -0.87% | 1.4만 |
|---|
| 2026.03.17 | ₩343,773 | ₩344,403 | ₩342,760 | ₩342,995 | -0.23% | 8.3천 |
|---|
| 2026.03.16 | ₩341,117 | ₩342,462 | ₩340,352 | ₩341,425 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩342,136 | ₩343,142 | ₩337,253 | ₩338,004 | -1.21% | 2.1만 |
|---|
| 2026.03.12 | ₩342,297 | ₩345,141 | ₩339,306 | ₩339,759 | -0.74% | 1.1만 |
|---|
| 2026.03.11 | ₩345,772 | ₩346,241 | ₩343,451 | ₩345,019 | -0.22% | 1.3만 |
|---|
| 2026.03.10 | ₩347,502 | ₩349,689 | ₩345,517 | ₩345,580 | -0.55% | 1.3만 |
|---|
| 2026.03.09 | ₩343,022 | ₩348,971 | ₩339,145 | ₩348,468 | +1.59% | 1.3만 |
|---|
| 2026.03.06 | ₩344,873 | ₩347,008 | ₩343,156 | ₩344,202 | -0.19% | 2.3만 |
|---|
| 2026.03.05 | ₩350,440 | ₩351,614 | ₩346,281 | ₩349,099 | -0.38% | 3만 |
|---|
| 2026.03.04 | ₩349,796 | ₩351,513 | ₩348,307 | ₩350,896 | +0.31% | 1만 |
|---|
| 2026.03.03 | ₩348,039 | ₩349,327 | ₩342,015 | ₩347,824 | -0.06% | 2만 |
|---|
| 2026.03.02 | ₩349,689 | ₩354,545 | ₩349,689 | ₩354,357 | +1.34% | 2.5만 |
|---|
| 2026.02.27 | ₩350,199 | ₩353,351 | ₩347,449 | ₩353,351 | +0.90% | 1.3만 |
|---|
| 2026.02.26 | ₩352,627 | ₩353,888 | ₩348,589 | ₩353,888 | +0.36% | 1.5만 |
|---|
| 2026.02.25 | ₩353,646 | ₩356,879 | ₩350,266 | ₩352,902 | -0.21% | 1.9만 |
|---|
| 2026.02.24 | ₩348,253 | ₩351,325 | ₩347,167 | ₩351,053 | +0.80% | 1.6만 |
|---|
| 2026.02.23 | ₩351,299 | ₩360,864 | ₩347,690 | ₩349,072 | -0.63% | 1.3만 |
|---|
| 2026.02.20 | ₩350,762 | ₩353,418 | ₩350,762 | ₩352,305 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩350,614 | ₩352,184 | ₩349,909 | ₩352,157 | +0.44% | 1.1만 |
|---|
| 2026.02.18 | ₩350,494 | ₩353,619 | ₩348,669 | ₩351,741 | +0.36% | 1.4만 |
|---|
| 2026.02.17 | ₩348,468 | ₩350,413 | ₩339,440 | ₩349,930 | +0.42% | 2.1만 |
|---|
| 2026.02.13 | ₩347,355 | ₩351,908 | ₩347,355 | ₩350,346 | +0.86% | 1.3만 |
|---|
| 2026.02.12 | ₩355,457 | ₩355,951 | ₩347,042 | ₩347,301 | -2.29% | 2.1만 |
|---|
| 2026.02.11 | ₩355,846 | ₩355,846 | ₩350,534 | ₩354,554 | -0.36% | 9천 |
|---|
| 2026.02.10 | ₩353,311 | ₩353,619 | ₩352,640 | ₩353,391 | +0.02% | 1.8만 |
|---|
| 2026.02.09 | ₩347,985 | ₩353,475 | ₩347,985 | ₩352,949 | +1.43% | 1.1만 |
|---|
| 2026.02.06 | ₩341,854 | ₩348,481 | ₩341,854 | ₩348,481 | +1.94% | 1.7만 |
|---|
| 2026.02.05 | ₩339,010 | ₩340,137 | ₩336,824 | ₩336,824 | -0.65% | 1.5만 |
|---|
| 2026.02.04 | ₩344,162 | ₩345,825 | ₩337,334 | ₩341,425 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩345,584 | ₩346,684 | ₩339,017 | ₩344,283 | -0.38% | 2.2만 |
|---|
| 2026.02.02 | ₩341,063 | ₩344,712 | ₩341,063 | ₩343,451 | +0.70% | 2.5만 |
|---|
| 2026.01.30 | ₩345,222 | ₩345,530 | ₩341,102 | ₩342,234 | -0.87% | 1.8만 |
|---|
| 2026.01.29 | ₩349,488 | ₩353,190 | ₩342,887 | ₩346,653 | -0.81% | 1.5만 |
|---|
| 2026.01.28 | ₩348,750 | ₩349,957 | ₩346,885 | ₩347,465 | -0.37% | 1.4만 |
|---|
| 2026.01.27 | ₩347,475 | ₩348,359 | ₩347,120 | ₩347,972 | +0.14% | 1만 |
|---|
| 2026.01.26 | ₩346,201 | ₩348,388 | ₩345,892 | ₩346,630 | +0.12% | 7.8천 |
|---|
| 2026.01.23 | ₩346,362 | ₩346,872 | ₩344,672 | ₩344,672 | -0.49% | 8.5천 |
|---|
| 2026.01.22 | ₩348,857 | ₩350,038 | ₩346,603 | ₩346,751 | -0.60% | 1.3만 |
|---|
| 2026.01.21 | ₩344,994 | ₩347,744 | ₩342,666 | ₩346,094 | +0.32% | 1.3만 |
|---|
| 2026.01.20 | ₩344,403 | ₩346,053 | ₩342,151 | ₩342,619 | -0.52% | 1.7만 |
|---|
| 2026.01.16 | ₩348,723 | ₩349,233 | ₩347,905 | ₩348,870 | +0.04% | 7.6천 |
|---|
| 2026.01.15 | ₩347,838 | ₩349,623 | ₩347,583 | ₩348,092 | +0.07% | 1.2만 |
|---|
| 2026.01.14 | ₩345,892 | ₩346,670 | ₩343,486 | ₩345,544 | -0.10% | 1.5만 |
|---|
| 2026.01.13 | ₩346,389 | ₩347,019 | ₩345,517 | ₩346,966 | +0.17% | 1.3만 |
|---|
| 2026.01.12 | ₩342,485 | ₩346,187 | ₩342,485 | ₩345,959 | +1.01% | 1.9만 |
|---|
| 2026.01.09 | ₩340,540 | ₩343,572 | ₩340,314 | ₩343,464 | +0.86% | 1.6만 |
|---|
| 2026.01.08 | ₩337,401 | ₩338,876 | ₩336,844 | ₩338,098 | +0.21% | 4.8만 |
|---|
| 2026.01.07 | ₩341,425 | ₩341,425 | ₩338,682 | ₩339,064 | -0.69% | 5.6만 |
|---|
| 2026.01.06 | ₩338,702 | ₩341,958 | ₩337,615 | ₩341,828 | +0.92% | 6.1만 |
|---|
| 2026.01.05 | ₩337,843 | ₩338,917 | ₩337,119 | ₩338,648 | +0.24% | 2만 |
|---|
| 2026.01.02 | ₩334,798 | ₩335,227 | ₩333,269 | ₩334,649 | -0.04% | 1.3만 |
|---|
| 2025.12.31 | ₩335,818 | ₩335,818 | ₩332,236 | ₩332,947 | -0.85% | 1.3만 |
|---|
| 2025.12.30 | ₩336,354 | ₩336,797 | ₩335,845 | ₩335,845 | -0.15% | 1.1만 |
|---|
| 2025.12.29 | ₩336,301 | ₩336,904 | ₩335,631 | ₩336,529 | +0.07% | 8.5천 |
|---|
| 2025.12.26 | ₩337,749 | ₩337,904 | ₩337,213 | ₩337,760 | +0.00% | 6.8천 |
|---|
| 2025.12.24 | ₩336,945 | ₩338,413 | ₩336,945 | ₩338,138 | +0.35% | 4.5천 |
|---|
| 2025.12.23 | ₩336,247 | ₩337,417 | ₩335,502 | ₩337,347 | +0.33% | 1.2만 |
|---|
| 2025.12.22 | ₩335,979 | ₩336,891 | ₩335,737 | ₩336,810 | +0.25% | 6.8천 |
|---|
| 2025.12.19 | ₩332,129 | ₩334,067 | ₩332,129 | ₩333,832 | +0.51% | 8천 |
|---|
| 2025.12.18 | ₩332,612 | ₩332,612 | ₩330,009 | ₩330,800 | -0.54% | 9.7천 |
|---|
| 2025.12.17 | ₩334,007 | ₩334,007 | ₩328,507 | ₩328,748 | -1.57% | 1.6만 |
|---|
| 2025.12.16 | ₩335,670 | ₩335,670 | ₩332,813 | ₩334,127 | -0.46% | 1.4만 |
|---|
| 2025.12.15 | ₩340,459 | ₩340,459 | ₩335,166 | ₩335,670 | -1.41% | 4.2만 |
|---|
| 2025.12.12 | ₩345,490 | ₩345,490 | ₩337,937 | ₩338,554 | -2.01% | 7천 |
|---|
| 2025.12.11 | ₩345,047 | ₩348,502 | ₩344,464 | ₩348,227 | +0.92% | 9.5천 |
|---|
| 2025.12.10 | ₩341,251 | ₩347,140 | ₩341,251 | ₩346,483 | +1.53% | 1.3만 |
|---|
| 2025.12.09 | ₩344,055 | ₩344,055 | ₩341,372 | ₩341,680 | -0.69% | 9.2천 |
|---|
| 2025.12.08 | ₩344,108 | ₩344,108 | ₩341,076 | ₩341,693 | -0.70% | 7.9천 |
|---|
| 2025.12.05 | ₩342,069 | ₩343,392 | ₩341,948 | ₩342,257 | +0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩340,365 | ₩341,561 | ₩340,281 | ₩340,875 | +0.15% | 6천 |
|---|
| 2025.12.03 | ₩337,749 | ₩340,459 | ₩337,749 | ₩340,204 | +0.73% | 3.2만 |
|---|
| 2025.12.02 | ₩338,957 | ₩339,229 | ₩337,065 | ₩337,076 | -0.55% | 4.2만 |
|---|
| 2025.12.01 | ₩338,125 | ₩340,271 | ₩337,197 | ₩337,197 | -0.27% | 1.2만 |
|---|
| 2025.11.28 | ₩339,534 | ₩341,613 | ₩339,534 | ₩341,122 | +0.47% | 6.4천 |
|---|
| 2025.11.26 | ₩336,059 | ₩339,825 | ₩336,059 | ₩338,424 | +0.70% | 8.4천 |
|---|
| 2025.11.25 | ₩330,559 | ₩334,661 | ₩328,496 | ₩334,402 | +1.16% | 5.6천 |
|---|
| 2025.11.24 | ₩324,616 | ₩330,277 | ₩324,616 | ₩330,218 | +1.73% | 5.8천 |
|---|
| 2025.11.21 | ₩320,619 | ₩324,797 | ₩318,484 | ₩322,652 | +0.63% | 1.3만 |
|---|
| 2025.11.20 | ₩330,868 | ₩332,477 | ₩319,465 | ₩319,679 | -3.38% | 8.1천 |
|---|
| 2025.11.19 | ₩323,986 | ₩326,404 | ₩323,597 | ₩325,488 | +0.46% | 7.8천 |
|---|
| 2025.11.18 | ₩323,409 | ₩326,015 | ₩322,912 | ₩323,717 | +0.10% | 7천 |
|---|
| 2025.11.17 | ₩327,997 | ₩329,617 | ₩322,993 | ₩324,549 | -1.05% | 1만 |
|---|
| 2025.11.14 | ₩325,649 | ₩331,106 | ₩325,649 | ₩328,524 | +0.88% | 4.7천 |
|---|
| 2025.11.13 | ₩335,093 | ₩335,093 | ₩327,796 | ₩328,366 | -2.01% | 8.3천 |
|---|
| 2025.11.12 | ₩337,669 | ₩337,870 | ₩335,616 | ₩336,158 | -0.45% | 9.9천 |
|---|
| 2025.11.11 | ₩336,918 | ₩337,401 | ₩335,335 | ₩336,164 | -0.22% | 6.6천 |
|---|
| 2025.11.10 | ₩336,234 | ₩337,533 | ₩333,600 | ₩336,762 | +0.16% | 1.6만 |
|---|
| 2025.11.07 | ₩329,459 | ₩332,840 | ₩326,360 | ₩332,840 | +1.03% | 4.6만 |
|---|
| 2025.11.06 | ₩334,302 | ₩335,771 | ₩330,170 | ₩330,752 | -1.06% | 1.2만 |
|---|
| 2025.11.05 | ₩331,552 | ₩335,563 | ₩331,552 | ₩334,028 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩333,336 | ₩333,803 | ₩331,338 | ₩331,338 | -0.60% | 1.3만 |
|---|
| 2025.11.03 | ₩339,239 | ₩339,239 | ₩334,302 | ₩336,674 | -0.76% | 1.6만 |
|---|
| 2025.10.31 | ₩337,857 | ₩338,836 | ₩336,059 | ₩338,018 | +0.05% | 7.7천 |
|---|
| 2025.10.30 | ₩339,185 | ₩340,017 | ₩337,085 | ₩337,085 | -0.62% | 1.1만 |
|---|
| 2025.10.29 | ₩340,285 | ₩342,351 | ₩339,319 | ₩340,305 | +0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩341,412 | ₩341,452 | ₩340,391 | ₩340,500 | -0.27% | 1.2만 |
|---|
| 2025.10.27 | ₩341,667 | ₩341,734 | ₩340,483 | ₩341,640 | -0.01% | 1만 |
|---|
| 2025.10.24 | ₩339,762 | ₩339,970 | ₩338,725 | ₩338,725 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩334,396 | ₩336,623 | ₩334,091 | ₩336,059 | +0.50% | 6.5천 |
|---|
| 2025.10.22 | ₩336,368 | ₩336,368 | ₩331,444 | ₩332,382 | -1.18% | 1.4만 |
|---|
| 2025.10.21 | ₩335,509 | ₩336,725 | ₩334,325 | ₩335,635 | +0.04% | 1.9만 |
|---|
| 2025.10.20 | ₩336,059 | ₩336,510 | ₩335,388 | ₩336,085 | +0.01% | 8천 |
|---|
| 2025.10.17 | ₩332,075 | ₩333,403 | ₩330,385 | ₩333,309 | +0.37% | 5.9천 |
|---|
| 2025.10.16 | ₩337,790 | ₩337,857 | ₩332,218 | ₩333,321 | -1.32% | 8.7천 |
|---|
| 2025.10.15 | ₩337,374 | ₩338,917 | ₩334,601 | ₩335,486 | -0.56% | 1.2만 |
|---|
| 2025.10.14 | ₩329,982 | ₩336,010 | ₩329,982 | ₩334,013 | +1.22% | 6.8천 |
|---|
| 2025.10.13 | ₩333,027 | ₩334,119 | ₩331,973 | ₩334,119 | +0.33% | 8.1천 |
|---|
| 2025.10.10 | ₩337,132 | ₩337,338 | ₩326,296 | ₩326,296 | -3.21% | 1.2만 |
|---|