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 | ₩372,935 | ₩374,382 | ₩372,056 | ₩373,607 | +0.18% | 1.5만 |
| 2026.10.08 | ₩370,560 | ₩371,761 | ₩369,105 | ₩370,215 | -0.09% | 1.7만 |
| 2026.10.07 | ₩373,351 | ₩373,351 | ₩370,319 | ₩372,277 | -0.29% | 1.3만 |
| 2026.10.06 | ₩373,740 | ₩377,574 | ₩373,740 | ₩376,517 | +0.74% | 2.3만 |
| 2026.10.05 | ₩370,547 | ₩373,439 | ₩367,515 | ₩371,875 | +0.36% | 1.6만 |
| 2026.10.02 | ₩369,339 | ₩371,513 | ₩368,924 | ₩370,050 | +0.19% | 2.5만 |
| 2026.10.01 | ₩365,127 | ₩367,501 | ₩363,765 | ₩366,777 | +0.45% | 1.9만 |
| 2026.09.30 | ₩367,904 | ₩367,904 | ₩365,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩365,087 |
| -0.77% |
| 9.7천 |
| 2026.09.29 | ₩367,448 | ₩368,038 | ₩365,637 | ₩367,582 | +0.04% | 3만 |
|---|
| 2026.09.28 | ₩367,475 | ₩367,730 | ₩365,858 | ₩367,180 | -0.08% | 9.8천 |
|---|
| 2026.09.25 | ₩368,749 | ₩369,635 | ₩367,622 | ₩369,236 | +0.13% | 3.8만 |
|---|
| 2026.09.24 | ₩368,803 | ₩369,715 | ₩367,193 | ₩368,255 | -0.15% | 3.3만 |
|---|
| 2026.09.23 | ₩371,996 | ₩372,130 | ₩370,037 | ₩370,587 | -0.38% | 4.6만 |
|---|
| 2026.09.22 | ₩371,674 | ₩373,453 | ₩371,110 | ₩372,791 | +0.30% | 1.8만 |
|---|
| 2026.09.21 | ₩370,708 | ₩371,741 | ₩369,111 | ₩371,211 | +0.14% | 1.7만 |
|---|
| 2026.09.18 | ₩367,381 | ₩368,628 | ₩367,045 | ₩368,521 | +0.31% | 2.8만 |
|---|
| 2026.09.17 | ₩369,111 | ₩369,111 | ₩367,119 | ₩367,327 | -0.48% | 7.6만 |
|---|
| 2026.09.16 | ₩367,367 | ₩368,172 | ₩361,364 | ₩364,247 | -0.85% | 1.5만 |
|---|
| 2026.09.15 | ₩368,467 | ₩369,064 | ₩365,670 | ₩366,026 | -0.66% | 7.8천 |
|---|
| 2026.09.14 | ₩368,602 | ₩368,991 | ₩367,119 | ₩367,810 | -0.21% | 1.4만 |
|---|
| 2026.09.11 | ₩373,257 | ₩373,485 | ₩372,183 | ₩372,567 | -0.18% | 1.2만 |
|---|
| 2026.09.10 | ₩371,392 | ₩372,277 | ₩369,567 | ₩369,795 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩376,409 | ₩376,409 | ₩374,062 | ₩374,182 | -0.59% | 1.6만 |
|---|
| 2026.09.08 | ₩377,724 | ₩379,173 | ₩377,291 | ₩377,291 | -0.11% | 1.1만 |
|---|
| 2026.09.04 | ₩375,443 | ₩377,261 | ₩375,443 | ₩376,761 | +0.35% | 9.9천 |
|---|
| 2026.09.03 | ₩374,732 | ₩377,013 | ₩372,975 | ₩376,558 | +0.49% | 8.6천 |
|---|
| 2026.09.02 | ₩374,437 | ₩374,960 | ₩370,909 | ₩374,531 | +0.03% | 1.1만 |
|---|
| 2026.09.01 | ₩376,798 | ₩376,798 | ₩374,048 | ₩375,001 | -0.48% | 7.2천 |
|---|
| 2026.08.31 | ₩378,381 | ₩378,905 | ₩377,140 | ₩378,556 | +0.05% | 8.8천 |
|---|
| 2026.08.28 | ₩383,130 | ₩384,727 | ₩378,180 | ₩379,066 | -1.06% | 9.8천 |
|---|
| 2026.08.27 | ₩382,138 | ₩383,372 | ₩381,110 | ₩382,889 | +0.20% | 1.4만 |
|---|
| 2026.08.26 | ₩377,845 | ₩381,467 | ₩377,845 | ₩381,011 | +0.84% | 1.6만 |
|---|
| 2026.08.25 | ₩381,400 | ₩381,400 | ₩378,878 | ₩379,012 | -0.63% | 1만 |
|---|
| 2026.08.24 | ₩381,293 | ₩382,554 | ₩378,717 | ₩379,736 | -0.41% | 1.6만 |
|---|
| 2026.08.21 | ₩382,956 | ₩383,385 | ₩381,494 | ₩382,808 | -0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩380,863 | ₩382,191 | ₩380,166 | ₩380,581 | -0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩385,331 | ₩385,331 | ₩381,319 | ₩381,374 | -1.03% | 1.3만 |
|---|
| 2026.08.18 | ₩387,625 | ₩387,625 | ₩383,157 | ₩383,157 | -1.15% | 9.5천 |
|---|
| 2026.08.17 | ₩389,543 | ₩391,421 | ₩389,543 | ₩390,053 | +0.13% | 1.9만 |
|---|
| 2026.08.14 | ₩391,891 | ₩391,891 | ₩388,523 | ₩389,361 | -0.65% | 9.2천 |
|---|
| 2026.08.13 | ₩390,053 | ₩392,588 | ₩390,053 | ₩391,837 | +0.46% | 7.7천 |
|---|
| 2026.08.12 | ₩391,206 | ₩391,206 | ₩388,738 | ₩389,115 | -0.53% | 1.1만 |
|---|
| 2026.08.11 | ₩388,228 | ₩392,908 | ₩386,820 | ₩387,276 | -0.25% | 1.3만 |
|---|
| 2026.08.10 | ₩387,584 | ₩388,778 | ₩386,981 | ₩387,370 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩386,203 | ₩388,572 | ₩384,794 | ₩387,202 | +0.26% | 1.3만 |
|---|
| 2026.08.06 | ₩384,915 | ₩387,115 | ₩383,345 | ₩383,989 | -0.24% | 2.2만 |
|---|
| 2026.08.05 | ₩389,449 | ₩390,616 | ₩386,377 | ₩386,431 | -0.78% | 2.3만 |
|---|
| 2026.08.04 | ₩382,097 | ₩389,221 | ₩381,252 | ₩387,920 | +1.52% | 2.3만 |
|---|
| 2026.08.03 | ₩372,894 | ₩377,279 | ₩371,244 | ₩377,279 | +1.18% | 1.7만 |
|---|
| 2026.07.31 | ₩376,101 | ₩376,597 | ₩369,849 | ₩373,485 | -0.70% | 1.2만 |
|---|
| 2026.07.30 | ₩370,909 | ₩373,250 | ₩369,004 | ₩373,216 | +0.62% | 2.3만 |
|---|
| 2026.07.29 | ₩373,337 | ₩374,088 | ₩367,180 | ₩367,220 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩372,935 | ₩373,961 | ₩370,265 | ₩372,640 | -0.08% | 1.3만 |
|---|
| 2026.07.27 | ₩377,804 | ₩377,925 | ₩372,029 | ₩374,900 | -0.77% | 1.3만 |
|---|
| 2026.07.24 | ₩376,409 | ₩377,771 | ₩374,350 | ₩374,867 | -0.41% | 9.8천 |
|---|
| 2026.07.23 | ₩380,581 | ₩380,581 | ₩375,765 | ₩376,584 | -1.05% | 1.3만 |
|---|
| 2026.07.22 | ₩374,504 | ₩378,227 | ₩374,504 | ₩377,496 | +0.80% | 9.6천 |
|---|
| 2026.07.21 | ₩375,417 | ₩376,906 | ₩374,518 | ₩376,101 | +0.18% | 7.7천 |
|---|
| 2026.07.20 | ₩373,659 | ₩374,726 | ₩371,718 | ₩371,929 | -0.46% | 1.5만 |
|---|
| 2026.07.17 | ₩370,600 | ₩374,410 | ₩369,339 | ₩372,157 | +0.42% | 1.7만 |
|---|
| 2026.07.16 | ₩374,357 | ₩376,577 | ₩372,807 | ₩373,860 | -0.13% | 2.2만 |
|---|
| 2026.07.15 | ₩381,038 | ₩381,038 | ₩372,847 | ₩376,684 | -1.14% | 1.2만 |
|---|
| 2026.07.14 | ₩381,105 | ₩381,252 | ₩378,475 | ₩379,173 | -0.51% | 1.4만 |
|---|
| 2026.07.13 | ₩379,079 | ₩380,273 | ₩375,618 | ₩376,745 | -0.62% | 1.7만 |
|---|
| 2026.07.10 | ₩380,823 | ₩385,171 | ₩379,636 | ₩380,769 | -0.01% | 1.3만 |
|---|
| 2026.07.09 | ₩381,695 | ₩383,144 | ₩379,602 | ₩380,581 | -0.29% | 2.2만 |
|---|
| 2026.07.08 | ₩375,323 | ₩377,670 | ₩373,619 | ₩376,932 | +0.43% | 2.6만 |
|---|
| 2026.07.07 | ₩378,261 | ₩380,662 | ₩373,579 | ₩376,812 | -0.38% | 5.4만 |
|---|
| 2026.07.06 | ₩380,005 | ₩383,171 | ₩379,938 | ₩380,501 | +0.13% | 4.3만 |
|---|
| 2026.07.02 | ₩381,735 | ₩384,606 | ₩373,753 | ₩377,322 | -1.16% | 10만 |
|---|
| 2026.07.01 | ₩380,957 | ₩385,489 | ₩379,361 | ₩380,581 | -0.10% | 3.9만 |
|---|
| 2026.06.30 | ₩380,944 | ₩385,102 | ₩380,353 | ₩383,801 | +0.75% | 3.1만 |
|---|
| 2026.06.29 | ₩379,267 | ₩382,588 | ₩374,196 | ₩380,152 | +0.23% | 7.8만 |
|---|
| 2026.06.26 | ₩378,006 | ₩380,246 | ₩375,591 | ₩376,463 | -0.41% | 4만 |
|---|
| 2026.06.25 | ₩383,238 | ₩387,049 | ₩379,387 | ₩381,762 | -0.39% | 8.7만 |
|---|
| 2026.06.24 | ₩377,737 | ₩380,810 | ₩375,765 | ₩378,220 | +0.13% | 5.7만 |
|---|
| 2026.06.23 | ₩377,375 | ₩380,327 | ₩375,712 | ₩377,228 | -0.04% | 6.2만 |
|---|
| 2026.06.22 | ₩386,270 | ₩392,659 | ₩380,172 | ₩384,579 | -0.44% | 4.9만 |
|---|
| 2026.06.18 | ₩384,405 | ₩386,873 | ₩380,018 | ₩384,163 | -0.06% | 4.5만 |
|---|
| 2026.06.17 | ₩382,741 | ₩385,800 | ₩377,120 | ₩378,717 | -1.05% | 8.5만 |
|---|
| 2026.06.16 | ₩384,405 | ₩386,524 | ₩380,702 | ₩380,807 | -0.94% | 5.9만 |
|---|
| 2026.06.15 | ₩385,143 | ₩386,082 | ₩383,573 | ₩384,673 | -0.12% | 2.6만 |
|---|
| 2026.06.12 | ₩377,362 | ₩382,218 | ₩374,558 | ₩379,495 | +0.57% | 4.5만 |
|---|
| 2026.06.11 | ₩370,802 | ₩377,509 | ₩367,920 | ₩376,584 | +1.56% | 9.1만 |
|---|
| 2026.06.10 | ₩373,082 | ₩377,418 | ₩366,173 | ₩368,186 | -1.31% | 4만 |
|---|
| 2026.06.09 | ₩377,724 | ₩381,157 | ₩365,918 | ₩375,792 | -0.51% | 12.3만 |
|---|
| 2026.06.08 | ₩377,362 | ₩379,495 | ₩374,545 | ₩375,323 | -0.54% | 6.5만 |
|---|
| 2026.06.05 | ₩381,172 | ₩382,513 | ₩372,727 | ₩373,163 | -2.10% | 2.6만 |
|---|
| 2026.06.04 | ₩383,130 | ₩387,356 | ₩377,093 | ₩385,445 | +0.60% | 10.3만 |
|---|
| 2026.06.03 | ₩392,548 | ₩393,366 | ₩388,309 | ₩391,153 | -0.36% | 4.5만 |
|---|
| 2026.06.02 | ₩388,738 | ₩393,098 | ₩387,866 | ₩391,633 | +0.74% | 4.4만 |
|---|
| 2026.06.01 | ₩382,191 | ₩389,885 | ₩377,992 | ₩385,881 | +0.97% | 6.7만 |
|---|
| 2026.05.29 | ₩381,963 | ₩385,136 | ₩380,729 | ₩383,407 | +0.38% | 3.9만 |
|---|
| 2026.05.28 | ₩378,824 | ₩382,205 | ₩376,101 | ₩380,991 | +0.57% | 2.5만 |
|---|
| 2026.05.27 | ₩380,675 | ₩381,936 | ₩377,630 | ₩378,448 | -0.59% | 3.5만 |
|---|
| 2026.05.26 | ₩379,387 | ₩382,808 | ₩378,690 | ₩380,367 | +0.26% | 2.4만 |
|---|
| 2026.05.22 | ₩375,108 | ₩377,120 | ₩374,638 | ₩376,342 | +0.33% | 2만 |
|---|
| 2026.05.21 | ₩370,292 | ₩373,592 | ₩370,292 | ₩373,351 | +0.83% | 3.4만 |
|---|
| 2026.05.20 | ₩368,722 | ₩372,948 | ₩367,850 | ₩371,955 | +0.88% | 2.9만 |
|---|
| 2026.05.19 | ₩366,817 | ₩369,648 | ₩365,087 | ₩367,055 | +0.06% | 3만 |
|---|
| 2026.05.18 | ₩370,869 | ₩371,633 | ₩367,153 | ₩369,822 | -0.28% | 2.6만 |
|---|
| 2026.05.15 | ₩372,090 | ₩374,397 | ₩370,003 | ₩370,332 | -0.47% | 4.4만 |
|---|
| 2026.05.14 | ₩372,385 | ₩376,543 | ₩372,385 | ₩376,530 | +1.11% | 4.4만 |
|---|
| 2026.05.13 | ₩373,284 | ₩373,941 | ₩369,567 | ₩371,545 | -0.47% | 1.2만 |
|---|
| 2026.05.12 | ₩374,558 | ₩376,503 | ₩368,789 | ₩373,270 | -0.34% | 5.3만 |
|---|
| 2026.05.11 | ₩374,102 | ₩376,382 | ₩374,102 | ₩375,967 | +0.50% | 1.5만 |
|---|
| 2026.05.08 | ₩373,619 | ₩373,981 | ₩371,660 | ₩373,336 | -0.08% | 1.9만 |
|---|
| 2026.05.07 | ₩376,315 | ₩378,153 | ₩370,057 | ₩371,231 | -1.35% | 2.9만 |
|---|
| 2026.05.06 | ₩377,080 | ₩378,529 | ₩373,901 | ₩376,691 | -0.10% | 1.7만 |
|---|
| 2026.05.05 | ₩372,935 | ₩375,967 | ₩371,781 | ₩374,960 | +0.54% | 1.6만 |
|---|
| 2026.05.04 | ₩371,888 | ₩373,257 | ₩369,286 | ₩370,430 | -0.39% | 3.3만 |
|---|
| 2026.05.01 | ₩373,619 | ₩373,651 | ₩372,479 | ₩372,479 | -0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩367,891 | ₩373,029 | ₩367,730 | ₩372,944 | +1.37% | 6만 |
|---|
| 2026.04.29 | ₩366,522 | ₩366,522 | ₩363,396 | ₩365,704 | -0.22% | 3.6만 |
|---|
| 2026.04.28 | ₩367,032 | ₩367,904 | ₩363,765 | ₩364,877 | -0.59% | 1.7만 |
|---|
| 2026.04.27 | ₩372,546 | ₩372,546 | ₩369,903 | ₩370,470 | -0.56% | 2만 |
|---|
| 2026.04.24 | ₩372,599 | ₩372,599 | ₩369,245 | ₩371,510 | -0.29% | 3.7만 |
|---|
| 2026.04.23 | ₩370,560 | ₩372,881 | ₩367,931 | ₩371,156 | +0.16% | 3만 |
|---|
| 2026.04.22 | ₩369,299 | ₩370,654 | ₩369,004 | ₩370,654 | +0.37% | 2.1만 |
|---|
| 2026.04.21 | ₩368,816 | ₩369,608 | ₩365,704 | ₩366,065 | -0.75% | 1.9만 |
|---|
| 2026.04.20 | ₩366,455 | ₩367,689 | ₩366,455 | ₩367,589 | +0.31% | 1.9만 |
|---|
| 2026.04.17 | ₩364,094 | ₩367,448 | ₩363,517 | ₩367,099 | +0.83% | 2.8만 |
|---|
| 2026.04.16 | ₩360,619 | ₩362,430 | ₩360,043 | ₩361,714 | +0.30% | 4.6만 |
|---|
| 2026.04.15 | ₩359,788 | ₩360,096 | ₩357,775 | ₩360,002 | +0.06% | 6.6만 |
|---|
| 2026.04.14 | ₩357,762 | ₩358,929 | ₩356,695 | ₩358,500 | +0.21% | 3.2만 |
|---|
| 2026.04.13 | ₩351,779 | ₩357,131 | ₩351,779 | ₩356,648 | +1.38% | 2.6만 |
|---|
| 2026.04.10 | ₩352,168 | ₩353,878 | ₩351,577 | ₩352,322 | +0.04% | 1.7만 |
|---|
| 2026.04.09 | ₩350,115 | ₩352,382 | ₩349,780 | ₩351,282 | +0.33% | 2.7만 |
|---|
| 2026.04.08 | ₩350,236 | ₩351,933 | ₩348,519 | ₩350,571 | +0.10% | 2.1만 |
|---|
| 2026.04.07 | ₩341,180 | ₩341,891 | ₩339,007 | ₩341,818 | +0.19% | 1.1만 |
|---|
| 2026.04.06 | ₩338,591 | ₩339,825 | ₩338,591 | ₩339,624 | +0.31% | 9.4천 |
|---|
| 2026.04.02 | ₩333,279 | ₩340,510 | ₩333,279 | ₩338,574 | +1.59% | 2.3만 |
|---|
| 2026.04.01 | ₩337,773 | ₩339,785 | ₩337,144 | ₩337,666 | -0.03% | 1.6만 |
|---|
| 2026.03.31 | ₩330,837 | ₩336,257 | ₩329,925 | ₩336,130 | +1.60% | 2만 |
|---|
| 2026.03.30 | ₩333,453 | ₩333,453 | ₩324,317 | ₩326,544 | -2.07% | 4.4만 |
|---|
| 2026.03.27 | ₩332,648 | ₩333,594 | ₩329,657 | ₩330,326 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩337,988 | ₩340,013 | ₩335,278 | ₩335,372 | -0.77% | 2.1만 |
|---|
| 2026.03.25 | ₩342,187 | ₩342,187 | ₩340,237 | ₩341,623 | -0.16% | 8.9천 |
|---|
| 2026.03.24 | ₩336,847 | ₩340,537 | ₩335,881 | ₩339,108 | +0.67% | 2.7만 |
|---|
| 2026.03.23 | ₩337,505 | ₩343,323 | ₩337,505 | ₩339,128 | +0.48% | 2.3만 |
|---|
| 2026.03.20 | ₩338,927 | ₩339,879 | ₩331,293 | ₩332,621 | -1.86% | 1.7만 |
|---|
| 2026.03.19 | ₩335,747 | ₩340,422 | ₩335,545 | ₩339,316 | +1.06% | 2.7만 |
|---|
| 2026.03.18 | ₩341,543 | ₩342,951 | ₩338,564 | ₩338,564 | -0.87% | 1.4만 |
|---|
| 2026.03.17 | ₩343,783 | ₩344,414 | ₩342,770 | ₩343,005 | -0.23% | 8.3천 |
|---|
| 2026.03.16 | ₩341,127 | ₩342,472 | ₩340,362 | ₩341,435 | +0.09% | 2.2만 |
|---|
| 2026.03.13 | ₩342,146 | ₩343,153 | ₩337,263 | ₩338,014 | -1.21% | 2.1만 |
|---|
| 2026.03.12 | ₩342,307 | ₩345,151 | ₩339,316 | ₩339,769 | -0.74% | 1.1만 |
|---|
| 2026.03.11 | ₩345,782 | ₩346,251 | ₩343,461 | ₩345,029 | -0.22% | 1.3만 |
|---|
| 2026.03.10 | ₩347,513 | ₩349,699 | ₩345,527 | ₩345,590 | -0.55% | 1.3만 |
|---|
| 2026.03.09 | ₩343,032 | ₩348,982 | ₩339,155 | ₩348,478 | +1.59% | 1.3만 |
|---|
| 2026.03.06 | ₩344,883 | ₩347,019 | ₩343,166 | ₩344,212 | -0.19% | 2.3만 |
|---|
| 2026.03.05 | ₩350,451 | ₩351,624 | ₩346,292 | ₩349,109 | -0.38% | 3만 |
|---|
| 2026.03.04 | ₩349,807 | ₩351,524 | ₩348,317 | ₩350,907 | +0.31% | 1만 |
|---|
| 2026.03.03 | ₩348,049 | ₩349,337 | ₩342,026 | ₩347,834 | -0.06% | 2만 |
|---|
| 2026.03.02 | ₩349,699 | ₩354,556 | ₩349,699 | ₩354,368 | +1.34% | 2.5만 |
|---|
| 2026.02.27 | ₩350,209 | ₩353,362 | ₩347,459 | ₩353,362 | +0.90% | 1.3만 |
|---|
| 2026.02.26 | ₩352,637 | ₩353,898 | ₩348,599 | ₩353,898 | +0.36% | 1.5만 |
|---|
| 2026.02.25 | ₩353,657 | ₩356,890 | ₩350,276 | ₩352,912 | -0.21% | 1.9만 |
|---|
| 2026.02.24 | ₩348,264 | ₩351,336 | ₩347,177 | ₩351,064 | +0.80% | 1.6만 |
|---|
| 2026.02.23 | ₩351,309 | ₩360,874 | ₩347,700 | ₩349,082 | -0.63% | 1.3만 |
|---|
| 2026.02.20 | ₩350,772 | ₩353,429 | ₩350,772 | ₩352,315 | +0.44% | 1.4만 |
|---|
| 2026.02.19 | ₩350,625 | ₩352,194 | ₩349,919 | ₩352,168 | +0.44% | 1.1만 |
|---|
| 2026.02.18 | ₩350,504 | ₩353,630 | ₩348,680 | ₩351,752 | +0.36% | 1.4만 |
|---|
| 2026.02.17 | ₩348,478 | ₩350,424 | ₩339,450 | ₩349,941 | +0.42% | 2.1만 |
|---|
| 2026.02.13 | ₩347,365 | ₩351,918 | ₩347,365 | ₩350,357 | +0.86% | 1.3만 |
|---|
| 2026.02.12 | ₩355,468 | ₩355,962 | ₩347,052 | ₩347,311 | -2.29% | 2.1만 |
|---|
| 2026.02.11 | ₩355,857 | ₩355,857 | ₩350,544 | ₩354,565 | -0.36% | 9천 |
|---|
| 2026.02.10 | ₩353,321 | ₩353,630 | ₩352,651 | ₩353,402 | +0.02% | 1.8만 |
|---|
| 2026.02.09 | ₩347,995 | ₩353,485 | ₩347,995 | ₩352,959 | +1.43% | 1.1만 |
|---|
| 2026.02.06 | ₩341,865 | ₩348,492 | ₩341,865 | ₩348,492 | +1.94% | 1.7만 |
|---|
| 2026.02.05 | ₩339,021 | ₩340,147 | ₩336,834 | ₩336,834 | -0.65% | 1.5만 |
|---|
| 2026.02.04 | ₩344,172 | ₩345,836 | ₩337,344 | ₩341,435 | -0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩345,594 | ₩346,694 | ₩339,027 | ₩344,293 | -0.38% | 2.2만 |
|---|
| 2026.02.02 | ₩341,073 | ₩344,722 | ₩341,073 | ₩343,461 | +0.70% | 2.5만 |
|---|
| 2026.01.30 | ₩345,232 | ₩345,540 | ₩341,112 | ₩342,244 | -0.87% | 1.8만 |
|---|
| 2026.01.29 | ₩349,498 | ₩353,201 | ₩342,898 | ₩346,663 | -0.81% | 1.5만 |
|---|
| 2026.01.28 | ₩348,760 | ₩349,968 | ₩346,895 | ₩347,475 | -0.37% | 1.4만 |
|---|
| 2026.01.27 | ₩347,486 | ₩348,370 | ₩347,130 | ₩347,982 | +0.14% | 1만 |
|---|
| 2026.01.26 | ₩346,211 | ₩348,398 | ₩345,903 | ₩346,641 | +0.12% | 7.8천 |
|---|
| 2026.01.23 | ₩346,372 | ₩346,882 | ₩344,682 | ₩344,682 | -0.49% | 8.5천 |
|---|
| 2026.01.22 | ₩348,867 | ₩350,048 | ₩346,614 | ₩346,761 | -0.60% | 1.3만 |
|---|
| 2026.01.21 | ₩345,004 | ₩347,754 | ₩342,676 | ₩346,104 | +0.32% | 1.3만 |
|---|
| 2026.01.20 | ₩344,414 | ₩346,064 | ₩342,161 | ₩342,629 | -0.52% | 1.7만 |
|---|
| 2026.01.16 | ₩348,733 | ₩349,243 | ₩347,915 | ₩348,881 | +0.04% | 7.6천 |
|---|
| 2026.01.15 | ₩347,848 | ₩349,633 | ₩347,593 | ₩348,103 | +0.07% | 1.2만 |
|---|
| 2026.01.14 | ₩345,903 | ₩346,681 | ₩343,496 | ₩345,554 | -0.10% | 1.5만 |
|---|
| 2026.01.13 | ₩346,399 | ₩347,030 | ₩345,527 | ₩346,976 | +0.17% | 1.3만 |
|---|
| 2026.01.12 | ₩342,495 | ₩346,198 | ₩342,495 | ₩345,970 | +1.01% | 1.9만 |
|---|
| 2026.01.09 | ₩340,550 | ₩343,582 | ₩340,325 | ₩343,474 | +0.86% | 1.6만 |
|---|
| 2026.01.08 | ₩337,411 | ₩338,886 | ₩336,854 | ₩338,108 | +0.21% | 4.8만 |
|---|
| 2026.01.07 | ₩341,435 | ₩341,435 | ₩338,692 | ₩339,074 | -0.69% | 5.6만 |
|---|
| 2026.01.06 | ₩338,712 | ₩341,968 | ₩337,625 | ₩341,838 | +0.92% | 6.1만 |
|---|
| 2026.01.05 | ₩337,853 | ₩338,927 | ₩337,129 | ₩338,658 | +0.24% | 2만 |
|---|
| 2026.01.02 | ₩334,808 | ₩335,237 | ₩333,279 | ₩334,659 | -0.04% | 1.3만 |
|---|
| 2025.12.31 | ₩335,828 | ₩335,828 | ₩332,246 | ₩332,957 | -0.85% | 1.3만 |
|---|
| 2025.12.30 | ₩336,364 | ₩336,807 | ₩335,855 | ₩335,855 | -0.15% | 1.1만 |
|---|
| 2025.12.29 | ₩336,311 | ₩336,914 | ₩335,641 | ₩336,539 | +0.07% | 8.5천 |
|---|
| 2025.12.26 | ₩337,760 | ₩337,914 | ₩337,223 | ₩337,770 | +0.00% | 6.8천 |
|---|
| 2025.12.24 | ₩336,955 | ₩338,424 | ₩336,955 | ₩338,149 | +0.35% | 4.5천 |
|---|
| 2025.12.23 | ₩336,257 | ₩337,427 | ₩335,512 | ₩337,357 | +0.33% | 1.2만 |
|---|
| 2025.12.22 | ₩335,989 | ₩336,901 | ₩335,747 | ₩336,820 | +0.25% | 6.8천 |
|---|
| 2025.12.19 | ₩332,138 | ₩334,077 | ₩332,138 | ₩333,842 | +0.51% | 8천 |
|---|
| 2025.12.18 | ₩332,621 | ₩332,621 | ₩330,019 | ₩330,810 | -0.54% | 9.7천 |
|---|
| 2025.12.17 | ₩334,017 | ₩334,017 | ₩328,516 | ₩328,758 | -1.57% | 1.6만 |
|---|
| 2025.12.16 | ₩335,680 | ₩335,680 | ₩332,823 | ₩334,137 | -0.46% | 1.4만 |
|---|
| 2025.12.15 | ₩340,469 | ₩340,469 | ₩335,176 | ₩335,680 | -1.41% | 4.2만 |
|---|
| 2025.12.12 | ₩345,500 | ₩345,500 | ₩337,947 | ₩338,564 | -2.01% | 7천 |
|---|
| 2025.12.11 | ₩345,057 | ₩348,512 | ₩344,474 | ₩348,237 | +0.92% | 9.5천 |
|---|
| 2025.12.10 | ₩341,261 | ₩347,150 | ₩341,261 | ₩346,493 | +1.53% | 1.3만 |
|---|
| 2025.12.09 | ₩344,065 | ₩344,065 | ₩341,382 | ₩341,690 | -0.69% | 9.2천 |
|---|
| 2025.12.08 | ₩344,118 | ₩344,118 | ₩341,087 | ₩341,704 | -0.70% | 7.9천 |
|---|
| 2025.12.05 | ₩342,079 | ₩343,402 | ₩341,959 | ₩342,267 | +0.05% | 1.1만 |
|---|
| 2025.12.04 | ₩340,376 | ₩341,571 | ₩340,291 | ₩340,885 | +0.15% | 6천 |
|---|
| 2025.12.03 | ₩337,760 | ₩340,469 | ₩337,760 | ₩340,215 | +0.73% | 3.2만 |
|---|
| 2025.12.02 | ₩338,967 | ₩339,239 | ₩337,075 | ₩337,086 | -0.55% | 4.2만 |
|---|
| 2025.12.01 | ₩338,135 | ₩340,282 | ₩337,207 | ₩337,207 | -0.27% | 1.2만 |
|---|
| 2025.11.28 | ₩339,544 | ₩341,623 | ₩339,544 | ₩341,132 | +0.47% | 6.4천 |
|---|
| 2025.11.26 | ₩336,069 | ₩339,835 | ₩336,069 | ₩338,434 | +0.70% | 8.4천 |
|---|
| 2025.11.25 | ₩330,569 | ₩334,671 | ₩328,506 | ₩334,412 | +1.16% | 5.6천 |
|---|
| 2025.11.24 | ₩324,626 | ₩330,287 | ₩324,626 | ₩330,228 | +1.73% | 5.8천 |
|---|
| 2025.11.21 | ₩320,628 | ₩324,807 | ₩318,494 | ₩322,662 | +0.63% | 1.3만 |
|---|
| 2025.11.20 | ₩330,877 | ₩332,487 | ₩319,474 | ₩319,689 | -3.38% | 8.1천 |
|---|
| 2025.11.19 | ₩323,995 | ₩326,414 | ₩323,606 | ₩325,498 | +0.46% | 7.8천 |
|---|
| 2025.11.18 | ₩323,418 | ₩326,025 | ₩322,922 | ₩323,727 | +0.10% | 7천 |
|---|
| 2025.11.17 | ₩328,007 | ₩329,627 | ₩323,003 | ₩324,559 | -1.05% | 1만 |
|---|
| 2025.11.14 | ₩325,659 | ₩331,116 | ₩325,659 | ₩328,534 | +0.88% | 4.7천 |
|---|
| 2025.11.13 | ₩335,103 | ₩335,103 | ₩327,805 | ₩328,375 | -2.01% | 8.3천 |
|---|
| 2025.11.12 | ₩337,679 | ₩337,880 | ₩335,626 | ₩336,168 | -0.45% | 9.9천 |
|---|
| 2025.11.11 | ₩336,928 | ₩337,411 | ₩335,345 | ₩336,174 | -0.22% | 6.6천 |
|---|
| 2025.11.10 | ₩336,244 | ₩337,544 | ₩333,610 | ₩336,772 | +0.16% | 1.6만 |
|---|
| 2025.11.07 | ₩329,469 | ₩332,849 | ₩326,370 | ₩332,849 | +1.03% | 4.6만 |
|---|
| 2025.11.06 | ₩334,312 | ₩335,781 | ₩330,180 | ₩330,762 | -1.06% | 1.2만 |
|---|
| 2025.11.05 | ₩331,562 | ₩335,573 | ₩331,562 | ₩334,038 | +0.75% | 1만 |
|---|
| 2025.11.04 | ₩333,346 | ₩333,813 | ₩331,348 | ₩331,348 | -0.60% | 1.3만 |
|---|
| 2025.11.03 | ₩339,249 | ₩339,249 | ₩334,312 | ₩336,684 | -0.76% | 1.6만 |
|---|
| 2025.10.31 | ₩337,867 | ₩338,846 | ₩336,069 | ₩338,028 | +0.05% | 7.7천 |
|---|
| 2025.10.30 | ₩339,195 | ₩340,027 | ₩337,095 | ₩337,095 | -0.62% | 1.1만 |
|---|
| 2025.10.29 | ₩340,295 | ₩342,361 | ₩339,329 | ₩340,315 | +0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩341,422 | ₩341,462 | ₩340,401 | ₩340,510 | -0.27% | 1.2만 |
|---|
| 2025.10.27 | ₩341,677 | ₩341,744 | ₩340,494 | ₩341,650 | -0.01% | 1만 |
|---|
| 2025.10.24 | ₩339,772 | ₩339,980 | ₩338,735 | ₩338,735 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩334,406 | ₩336,633 | ₩334,101 | ₩336,069 | +0.50% | 6.5천 |
|---|
| 2025.10.22 | ₩336,378 | ₩336,378 | ₩331,454 | ₩332,392 | -1.18% | 1.4만 |
|---|
| 2025.10.21 | ₩335,519 | ₩336,735 | ₩334,335 | ₩335,645 | +0.04% | 1.9만 |
|---|
| 2025.10.20 | ₩336,069 | ₩336,520 | ₩335,398 | ₩336,095 | +0.01% | 8천 |
|---|
| 2025.10.17 | ₩332,085 | ₩333,413 | ₩330,394 | ₩333,319 | +0.37% | 5.9천 |
|---|
| 2025.10.16 | ₩337,800 | ₩337,867 | ₩332,228 | ₩333,331 | -1.32% | 8.7천 |
|---|
| 2025.10.15 | ₩337,384 | ₩338,927 | ₩334,611 | ₩335,496 | -0.56% | 1.2만 |
|---|
| 2025.10.14 | ₩329,992 | ₩336,020 | ₩329,992 | ₩334,023 | +1.22% | 6.8천 |
|---|
| 2025.10.13 | ₩333,037 | ₩334,129 | ₩331,983 | ₩334,129 | +0.33% | 8.1천 |
|---|
| 2025.10.10 | ₩337,142 | ₩337,348 | ₩326,305 | ₩326,305 | -3.21% | 1.2만 |
|---|