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 | ₩370,127 | ₩377,146 | ₩367,098 | ₩373,184 | +0.83% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩367,058 | ₩371,092 | ₩363,353 | ₩369,631 | +0.70% | 9.4만 |
| 2026.09.21–2026.09.25 | ₩370,288 | ₩373,029 | ₩366,777 | ₩368,818 | -0.40% | 15.2만 |
| 2026.09.14–2026.09.18 | ₩368,184 | ₩368,693 | ₩360,954 | ₩368,104 | -0.02% | 14.2만 |
| 2026.09.08–2026.09.11 | ₩377,296 | ₩378,743 | ₩369,149 | ₩372,145 | -1.37% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩377,953 | ₩378,475 | ₩370,489 | ₩376,334 | -0.43% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩380,860 | ₩384,291 | ₩377,417 | ₩378,636 | -0.58% | 6.6만 |
| 2026.08.17–2026.08.21 | ₩389,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩390,978 |
| ₩379,735 |
| ₩382,375 |
| -1.73% |
| 6.4만 |
| 2026.08.10–2026.08.14 | ₩387,145 | ₩392,462 | ₩386,381 | ₩388,919 | +0.46% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩372,472 | ₩390,174 | ₩370,824 | ₩386,763 | +3.84% | 9.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩377,376 | ₩377,497 | ₩366,763 | ₩373,062 | -1.14% | 8.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩373,236 | ₩380,150 | ₩371,297 | ₩374,442 | +0.32% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩378,649 | ₩380,820 | ₩368,921 | ₩371,735 | -1.83% | 8.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩379,574 | ₩384,734 | ₩373,155 | ₩380,338 | +0.20% | 15.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩378,837 | ₩385,052 | ₩373,330 | ₩376,894 | -0.51% | 24.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩385,832 | ₩392,214 | ₩375,165 | ₩376,036 | -2.54% | 29.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩384,706 | ₩386,435 | ₩376,693 | ₩383,728 | -0.25% | 21.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩376,934 | ₩381,785 | ₩365,504 | ₩379,065 | +0.57% | 36.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩381,758 | ₩392,921 | ₩372,304 | ₩372,740 | -2.36% | 28.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩378,958 | ₩384,700 | ₩375,675 | ₩382,972 | +1.06% | 12.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩370,449 | ₩376,693 | ₩364,673 | ₩375,916 | +1.48% | 13.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩373,678 | ₩376,117 | ₩368,371 | ₩369,913 | -1.01% | 16.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩371,467 | ₩378,100 | ₩368,867 | ₩372,913 | +0.39% | 11.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩372,124 | ₩373,228 | ₩362,985 | ₩372,057 | -0.02% | 15.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩366,040 | ₩372,459 | ₩365,289 | ₩371,089 | +1.38% | 12.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩351,380 | ₩367,031 | ₩351,380 | ₩366,683 | +4.36% | 19.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩338,208 | ₩353,477 | ₩338,208 | ₩351,923 | +4.06% | 8.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩333,075 | ₩340,124 | ₩323,950 | ₩338,190 | +1.54% | 10.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩337,122 | ₩342,934 | ₩329,283 | ₩329,952 | -2.13% | 9.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩340,740 | ₩344,023 | ₩330,918 | ₩332,245 | -2.49% | 8.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩342,643 | ₩349,303 | ₩336,881 | ₩337,631 | -1.46% | 7.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩349,303 | ₩354,154 | ₩341,638 | ₩343,822 | -1.57% | 10.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩350,911 | ₩360,465 | ₩346,784 | ₩352,961 | +0.58% | 7.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩348,084 | ₩353,229 | ₩339,065 | ₩351,916 | +1.10% | 6.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩347,601 | ₩355,558 | ₩346,659 | ₩349,960 | +0.68% | 7.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩340,687 | ₩348,097 | ₩336,452 | ₩348,097 | +2.18% | 10.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩345,819 | ₩352,800 | ₩340,726 | ₩341,857 | -1.15% | 6.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩344,023 | ₩349,651 | ₩341,773 | ₩344,291 | +0.08% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩342,107 | ₩349,237 | ₩342,107 | ₩348,486 | +1.86% | 6.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩337,471 | ₩343,193 | ₩336,472 | ₩343,085 | +1.66% | 20.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩335,930 | ₩336,533 | ₩331,869 | ₩334,280 | -0.49% | 4.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩335,608 | ₩338,040 | ₩335,132 | ₩337,388 | +0.53% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩340,084 | ₩340,084 | ₩328,144 | ₩333,464 | -1.95% | 9.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩343,729 | ₩348,117 | ₩337,564 | ₩338,181 | -1.61% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩337,752 | ₩343,013 | ₩336,693 | ₩341,879 | +1.22% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩324,258 | ₩341,236 | ₩324,258 | ₩340,746 | +5.08% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩327,635 | ₩332,111 | ₩318,133 | ₩322,296 | -1.63% | 4.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩335,863 | ₩337,497 | ₩325,290 | ₩328,162 | -2.29% | 4.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩338,864 | ₩338,864 | ₩326,000 | ₩332,472 | -1.89% | 9.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩341,290 | ₩341,973 | ₩335,688 | ₩337,645 | -1.07% | 5.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩335,688 | ₩339,595 | ₩331,079 | ₩338,351 | +0.79% | 5.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩332,660 | ₩338,543 | ₩329,618 | ₩332,941 | +0.08% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩336,760 | ₩336,965 | ₩325,936 | ₩325,936 | -3.21% | 1.2만 |
|---|