시장 데이터를 불러오는 중
전체 종목
Inspire Capital Appreciation ETF 과거 주가
Inspire Capital Appreciation ETF · RISN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inspire Capital Appreciation ETF · RISN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,885 | ₩40,951 | ₩40,884 | ₩40,884 | -0.00% | 5천 |
| 2026.10.08 | ₩40,670 | ₩40,857 | ₩40,670 | ₩40,810 | +0.35% | 5.3천 |
| 2026.10.07 | ₩40,663 | ₩40,737 | ₩40,549 | ₩40,664 | +0.00% | 1.1천 |
| 2026.10.06 | ₩40,603 | ₩41,112 | ₩40,603 | ₩41,112 | +1.25% | 4.9천 |
| 2026.10.05 | ₩40,696 | ₩40,924 | ₩40,696 | ₩40,871 | +0.43% | 3.7천 |
| 2026.10.02 | ₩40,603 | ₩40,763 | ₩40,562 | ₩40,589 | -0.03% | 6.5천 |
| 2026.10.01 | ₩40,093 | ₩40,428 | ₩39,973 | ₩40,368 | +0.69% | 5.9천 |
| 2026.09.30 | ₩40,026 | ₩40,104 | ₩39,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,993 |
| -0.08% |
| 2.1천 |
| 2026.09.29 | ₩39,926 | ₩40,012 | ₩39,926 | ₩40,012 | +0.21% | 1.2천 |
|---|
| 2026.09.28 | ₩40,167 | ₩40,268 | ₩40,167 | ₩40,258 | +0.23% | 600 |
|---|
| 2026.09.25 | ₩40,455 | ₩40,455 | ₩40,348 | ₩40,351 | -0.26% | 4.3천 |
|---|
| 2026.09.24 | ₩40,268 | ₩40,891 | ₩40,268 | ₩40,584 | +0.79% | 3.1천 |
|---|
| 2026.09.23 | ₩40,830 | ₩40,978 | ₩40,810 | ₩40,810 | -0.05% | 1.2천 |
|---|
| 2026.09.22 | ₩41,058 | ₩41,098 | ₩41,025 | ₩41,029 | -0.07% | 1.1천 |
|---|
| 2026.09.21 | ₩40,989 | ₩41,098 | ₩40,951 | ₩41,072 | +0.20% | 2천 |
|---|
| 2026.09.18 | ₩40,723 | ₩40,782 | ₩40,723 | ₩40,782 | +0.14% | 900 |
|---|
| 2026.09.17 | ₩41,085 | ₩41,098 | ₩41,005 | ₩41,005 | -0.20% | 3.3천 |
|---|
| 2026.09.16 | ₩40,335 | ₩41,072 | ₩40,335 | ₩40,842 | +1.26% | 2.5천 |
|---|
| 2026.09.15 | ₩41,105 | ₩41,219 | ₩41,085 | ₩41,093 | -0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩40,308 | ₩41,179 | ₩40,308 | ₩41,152 | +2.09% | 1.8천 |
|---|
| 2026.09.11 | ₩40,676 | ₩40,737 | ₩40,676 | ₩40,696 | +0.05% | 4.2천 |
|---|
| 2026.09.10 | ₩40,763 | ₩40,871 | ₩40,565 | ₩40,565 | -0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩41,072 | ₩41,072 | ₩40,851 | ₩40,865 | -0.50% | 6.7천 |
|---|
| 2026.09.08 | ₩42,170 | ₩42,170 | ₩41,285 | ₩41,299 | -2.07% | 5.3천 |
|---|
| 2026.09.04 | ₩41,340 | ₩41,634 | ₩41,340 | ₩41,514 | +0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩41,480 | ₩41,742 | ₩41,480 | ₩41,715 | +0.57% | 7.3천 |
|---|
| 2026.09.02 | ₩41,433 | ₩41,433 | ₩41,413 | ₩41,433 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩41,849 | ₩41,849 | ₩41,849 | ₩41,849 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩42,492 | ₩42,881 | ₩42,157 | ₩42,295 | -0.46% | 7.9천 |
|---|
| 2026.08.28 | ₩42,291 | ₩42,473 | ₩42,211 | ₩42,300 | +0.02% | 3.8천 |
|---|
| 2026.08.27 | ₩42,331 | ₩42,491 | ₩42,304 | ₩42,491 | +0.38% | 5.8만 |
|---|
| 2026.08.26 | ₩42,090 | ₩42,211 | ₩42,090 | ₩42,169 | +0.19% | 1.9천 |
|---|
| 2026.08.25 | ₩42,010 | ₩42,010 | ₩41,971 | ₩41,971 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩42,023 | ₩42,264 | ₩41,916 | ₩41,996 | -0.06% | 5천 |
|---|
| 2026.08.21 | ₩41,956 | ₩42,237 | ₩41,956 | ₩42,232 | +0.66% | 2.8천 |
|---|
| 2026.08.20 | ₩42,318 | ₩42,318 | ₩41,945 | ₩41,945 | -0.88% | 2천 |
|---|
| 2026.08.19 | ₩42,512 | ₩42,512 | ₩42,304 | ₩42,343 | -0.40% | 900 |
|---|
| 2026.08.18 | ₩42,197 | ₩42,197 | ₩42,086 | ₩42,086 | -0.26% | 800 |
|---|
| 2026.08.17 | ₩42,063 | ₩42,103 | ₩42,023 | ₩42,103 | +0.10% | 1.1천 |
|---|
| 2026.08.14 | ₩42,425 | ₩42,425 | ₩42,345 | ₩42,371 | -0.13% | 3.8천 |
|---|
| 2026.08.13 | ₩42,532 | ₩42,706 | ₩42,479 | ₩42,669 | +0.32% | 4.5천 |
|---|
| 2026.08.12 | ₩42,170 | ₩42,223 | ₩42,170 | ₩42,223 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩42,023 | ₩42,371 | ₩42,023 | ₩42,207 | +0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩42,405 | ₩42,405 | ₩42,229 | ₩42,229 | -0.41% | 1.3천 |
|---|
| 2026.08.07 | ₩42,371 | ₩42,371 | ₩42,304 | ₩42,322 | -0.12% | 3.3천 |
|---|
| 2026.08.06 | ₩42,157 | ₩42,157 | ₩42,010 | ₩42,086 | -0.17% | 2.4천 |
|---|
| 2026.08.05 | ₩42,586 | ₩42,586 | ₩42,452 | ₩42,487 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩42,385 | ₩42,385 | ₩41,969 | ₩42,331 | -0.13% | 1.9천 |
|---|
| 2026.08.03 | ₩41,554 | ₩41,648 | ₩41,299 | ₩41,299 | -0.61% | 1.9천 |
|---|
| 2026.07.31 | ₩41,058 | ₩41,259 | ₩41,018 | ₩41,259 | +0.49% | 600 |
|---|
| 2026.07.30 | ₩40,991 | ₩41,085 | ₩40,864 | ₩41,085 | +0.23% | 5.8천 |
|---|
| 2026.07.29 | ₩41,782 | ₩41,943 | ₩41,782 | ₩41,810 | +0.07% | 6.2천 |
|---|
| 2026.07.28 | ₩41,772 | ₩42,019 | ₩41,772 | ₩41,876 | +0.25% | 1.5천 |
|---|
| 2026.07.27 | ₩41,340 | ₩41,809 | ₩41,340 | ₩41,521 | +0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩41,239 | ₩41,346 | ₩41,239 | ₩41,346 | +0.26% | 300 |
|---|
| 2026.07.23 | ₩41,313 | ₩41,313 | ₩41,148 | ₩41,148 | -0.40% | 2.4천 |
|---|
| 2026.07.22 | ₩41,460 | ₩41,460 | ₩41,353 | ₩41,380 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩41,340 | ₩41,393 | ₩41,273 | ₩41,353 | +0.03% | 1.2만 |
|---|
| 2026.07.20 | ₩41,701 | ₩41,802 | ₩41,567 | ₩41,567 | -0.32% | 1.7천 |
|---|
| 2026.07.17 | ₩42,881 | ₩42,881 | ₩41,902 | ₩41,963 | -2.14% | 8.3천 |
|---|
| 2026.07.16 | ₩42,157 | ₩42,264 | ₩42,157 | ₩42,264 | +0.25% | 4.1천 |
|---|
| 2026.07.15 | ₩42,157 | ₩42,157 | ₩41,621 | ₩41,621 | -1.27% | 2.1천 |
|---|
| 2026.07.14 | ₩42,023 | ₩42,023 | ₩41,916 | ₩42,010 | -0.03% | 5.7천 |
|---|
| 2026.07.13 | ₩41,675 | ₩42,023 | ₩41,675 | ₩41,925 | +0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩41,701 | ₩41,701 | ₩41,557 | ₩41,621 | -0.19% | 2.7천 |
|---|
| 2026.07.09 | ₩43,216 | ₩43,216 | ₩41,139 | ₩41,584 | -3.78% | 3.9천 |
|---|
| 2026.07.08 | ₩40,268 | ₩41,157 | ₩40,268 | ₩41,157 | +2.21% | 1.2만 |
|---|
| 2026.07.07 | ₩41,688 | ₩41,688 | ₩41,554 | ₩41,554 | -0.32% | 3.5만 |
|---|
| 2026.07.06 | ₩41,649 | ₩41,728 | ₩41,547 | ₩41,728 | +0.19% | 3.4천 |
|---|
| 2026.07.02 | ₩41,715 | ₩41,723 | ₩41,152 | ₩41,723 | +0.02% | 12.6만 |
|---|
| 2026.07.01 | ₩42,130 | ₩42,130 | ₩41,286 | ₩41,433 | -1.65% | 22만 |
|---|
| 2026.06.30 | ₩41,018 | ₩41,164 | ₩40,985 | ₩41,164 | +0.36% | 2.8천 |
|---|
| 2026.06.29 | ₩41,192 | ₩41,192 | ₩40,911 | ₩40,970 | -0.54% | 1.9천 |
|---|
| 2026.06.26 | ₩40,871 | ₩40,964 | ₩40,871 | ₩40,918 | +0.11% | 4.1천 |
|---|
| 2026.06.25 | ₩41,125 | ₩41,273 | ₩40,725 | ₩40,725 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩40,643 | ₩40,723 | ₩40,643 | ₩40,670 | +0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,294 | ₩40,522 | ₩40,294 | ₩40,323 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩40,241 | ₩40,335 | ₩40,241 | ₩40,316 | +0.19% | 1.1천 |
|---|
| 2026.06.18 | ₩40,308 | ₩40,415 | ₩40,308 | ₩40,388 | +0.20% | 5.8천 |
|---|
| 2026.06.17 | ₩40,804 | ₩40,804 | ₩40,040 | ₩40,040 | -1.87% | 7.4천 |
|---|
| 2026.06.16 | ₩40,991 | ₩41,031 | ₩40,817 | ₩40,817 | -0.42% | 5.5천 |
|---|
| 2026.06.15 | ₩42,036 | ₩42,036 | ₩40,976 | ₩40,976 | -2.52% | 2.8만 |
|---|
| 2026.06.12 | ₩40,897 | ₩41,247 | ₩40,897 | ₩41,155 | +0.63% | 1.8천 |
|---|
| 2026.06.11 | ₩40,777 | ₩41,139 | ₩40,683 | ₩41,106 | +0.81% | 2.4천 |
|---|
| 2026.06.10 | ₩41,232 | ₩41,273 | ₩40,691 | ₩40,691 | -1.31% | 7천 |
|---|
| 2026.06.09 | ₩41,554 | ₩41,554 | ₩40,964 | ₩41,407 | -0.35% | 4.4천 |
|---|
| 2026.06.08 | ₩41,433 | ₩41,534 | ₩41,286 | ₩41,286 | -0.36% | 1.8만 |
|---|
| 2026.06.05 | ₩41,440 | ₩41,440 | ₩41,058 | ₩41,157 | -0.68% | 6.6천 |
|---|
| 2026.06.04 | ₩41,766 | ₩41,766 | ₩41,621 | ₩41,621 | -0.35% | 10.4만 |
|---|
| 2026.06.03 | ₩41,246 | ₩41,340 | ₩41,192 | ₩41,340 | +0.23% | 26.5만 |
|---|
| 2026.06.02 | ₩41,219 | ₩41,474 | ₩41,219 | ₩41,458 | +0.58% | 9.3만 |
|---|
| 2026.06.01 | ₩41,206 | ₩41,420 | ₩41,206 | ₩41,353 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩40,991 | ₩41,085 | ₩40,978 | ₩41,034 | +0.10% | 1.7천 |
|---|
| 2026.05.28 | ₩40,549 | ₩40,857 | ₩40,549 | ₩40,766 | +0.54% | 2.9천 |
|---|
| 2026.05.27 | ₩40,710 | ₩40,777 | ₩40,537 | ₩40,537 | -0.42% | 1.7만 |
|---|
| 2026.05.26 | ₩40,181 | ₩40,570 | ₩40,181 | ₩40,570 | +0.97% | 600 |
|---|
| 2026.05.22 | ₩40,241 | ₩40,368 | ₩40,100 | ₩40,368 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩40,000 | ₩40,000 | ₩39,490 | ₩39,887 | -0.28% | 8.7천 |
|---|
| 2026.05.20 | ₩39,182 | ₩39,852 | ₩39,182 | ₩39,839 | +1.68% | 1.2만 |
|---|
| 2026.05.19 | ₩39,397 | ₩39,397 | ₩39,196 | ₩39,196 | -0.51% | 1.6만 |
|---|
| 2026.05.18 | ₩39,196 | ₩39,382 | ₩39,196 | ₩39,382 | +0.48% | 400 |
|---|
| 2026.05.15 | ₩38,968 | ₩38,981 | ₩38,807 | ₩38,818 | -0.39% | 1만 |
|---|
| 2026.05.14 | ₩38,968 | ₩39,115 | ₩38,968 | ₩38,993 | +0.07% | 600 |
|---|
| 2026.05.13 | ₩38,526 | ₩38,988 | ₩38,526 | ₩38,800 | +0.71% | 900 |
|---|
| 2026.05.12 | ₩39,343 | ₩39,343 | ₩39,155 | ₩39,216 | -0.32% | 1.1만 |
|---|
| 2026.05.11 | ₩39,799 | ₩39,805 | ₩39,588 | ₩39,588 | -0.53% | 8.7천 |
|---|
| 2026.05.08 | ₩40,938 | ₩40,938 | ₩39,933 | ₩40,201 | -1.80% | 3.1천 |
|---|
| 2026.05.07 | ₩40,696 | ₩40,696 | ₩40,332 | ₩40,332 | -0.90% | 5천 |
|---|
| 2026.05.06 | ₩39,959 | ₩40,223 | ₩39,959 | ₩40,223 | +0.66% | 1.8천 |
|---|
| 2026.05.05 | ₩39,437 | ₩39,845 | ₩39,437 | ₩39,839 | +1.02% | 3.4천 |
|---|
| 2026.05.04 | ₩39,959 | ₩39,959 | ₩39,564 | ₩39,564 | -0.99% | 3.8천 |
|---|
| 2026.05.01 | ₩40,897 | ₩40,897 | ₩39,965 | ₩39,965 | -2.28% | 6.5천 |
|---|
| 2026.04.30 | ₩39,651 | ₩40,227 | ₩39,651 | ₩40,221 | +1.44% | 7.5천 |
|---|
| 2026.04.29 | ₩39,973 | ₩39,973 | ₩39,725 | ₩39,835 | -0.35% | 2.4천 |
|---|
| 2026.04.28 | ₩39,584 | ₩40,107 | ₩39,584 | ₩39,841 | +0.65% | 3.8천 |
|---|
| 2026.04.27 | ₩40,181 | ₩40,181 | ₩40,049 | ₩40,049 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩40,147 | ₩40,160 | ₩40,093 | ₩40,093 | -0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩40,897 | ₩40,897 | ₩39,772 | ₩40,097 | -1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩40,817 | ₩40,817 | ₩40,549 | ₩40,549 | -0.66% | 2천 |
|---|
| 2026.04.21 | ₩40,938 | ₩40,938 | ₩40,475 | ₩40,475 | -1.13% | 1.1천 |
|---|
| 2026.04.20 | ₩40,281 | ₩40,482 | ₩40,248 | ₩40,482 | +0.50% | 2.8천 |
|---|
| 2026.04.17 | ₩40,181 | ₩40,368 | ₩40,181 | ₩40,272 | +0.23% | 2.2천 |
|---|
| 2026.04.16 | ₩39,624 | ₩39,812 | ₩39,571 | ₩39,710 | +0.22% | 1.3만 |
|---|
| 2026.04.15 | ₩39,425 | ₩39,425 | ₩39,316 | ₩39,402 | -0.06% | 2.4만 |
|---|
| 2026.04.14 | ₩39,330 | ₩39,383 | ₩39,289 | ₩39,363 | +0.09% | 3.8천 |
|---|
| 2026.04.13 | ₩38,820 | ₩39,185 | ₩38,807 | ₩39,185 | +0.94% | 2.1천 |
|---|
| 2026.04.10 | ₩38,928 | ₩38,981 | ₩38,794 | ₩38,815 | -0.29% | 1.5천 |
|---|
| 2026.04.09 | ₩39,209 | ₩39,209 | ₩38,847 | ₩38,961 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩39,450 | ₩39,450 | ₩39,343 | ₩39,356 | -0.24% | 3.5천 |
|---|
| 2026.04.07 | ₩38,405 | ₩38,767 | ₩38,405 | ₩38,590 | +0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩38,552 | ₩38,725 | ₩38,552 | ₩38,673 | +0.31% | 3.4천 |
|---|
| 2026.04.02 | ₩38,124 | ₩38,807 | ₩38,124 | ₩38,536 | +1.08% | 1만 |
|---|
| 2026.04.01 | ₩38,150 | ₩38,626 | ₩38,150 | ₩38,432 | +0.74% | 5.7천 |
|---|
| 2026.03.31 | ₩38,057 | ₩38,499 | ₩38,016 | ₩38,445 | +1.02% | 5.7천 |
|---|
| 2026.03.30 | ₩37,936 | ₩38,083 | ₩37,735 | ₩37,755 | -0.48% | 4.8천 |
|---|
| 2026.03.27 | ₩38,392 | ₩38,392 | ₩37,802 | ₩37,815 | -1.50% | 7.2천 |
|---|
| 2026.03.26 | ₩38,780 | ₩38,995 | ₩38,351 | ₩38,351 | -1.11% | 3.1천 |
|---|
| 2026.03.25 | ₩38,767 | ₩38,788 | ₩38,593 | ₩38,788 | +0.06% | 3천 |
|---|
| 2026.03.24 | ₩38,378 | ₩38,740 | ₩38,345 | ₩38,539 | +0.42% | 8.3천 |
|---|
| 2026.03.23 | ₩37,882 | ₩38,847 | ₩37,882 | ₩38,673 | +2.09% | 4.3천 |
|---|
| 2026.03.20 | ₩38,593 | ₩38,593 | ₩38,197 | ₩38,197 | -1.02% | 7.3천 |
|---|
| 2026.03.19 | ₩39,678 | ₩39,678 | ₩38,633 | ₩38,633 | -2.63% | 1.8천 |
|---|
| 2026.03.18 | ₩39,343 | ₩39,397 | ₩39,021 | ₩39,021 | -0.82% | 4.5천 |
|---|
| 2026.03.17 | ₩39,504 | ₩39,544 | ₩39,382 | ₩39,382 | -0.31% | 4.9천 |
|---|
| 2026.03.16 | ₩39,363 | ₩39,363 | ₩39,202 | ₩39,202 | -0.41% | 8천 |
|---|
| 2026.03.13 | ₩38,993 | ₩39,062 | ₩38,974 | ₩39,062 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩39,490 | ₩39,490 | ₩38,874 | ₩38,874 | -1.56% | 2.6천 |
|---|
| 2026.03.11 | ₩39,678 | ₩39,678 | ₩39,450 | ₩39,611 | -0.17% | 1.4천 |
|---|
| 2026.03.10 | ₩39,919 | ₩40,080 | ₩39,809 | ₩39,809 | -0.28% | 2.3천 |
|---|
| 2026.03.09 | ₩39,745 | ₩40,241 | ₩39,705 | ₩40,221 | +1.20% | 1.2만 |
|---|
| 2026.03.06 | ₩39,946 | ₩40,217 | ₩39,946 | ₩40,217 | +0.68% | 1.1만 |
|---|
| 2026.03.05 | ₩40,938 | ₩40,938 | ₩40,361 | ₩40,616 | -0.79% | 8.3만 |
|---|
| 2026.03.04 | ₩40,509 | ₩40,891 | ₩40,509 | ₩40,883 | +0.92% | 2만 |
|---|
| 2026.03.03 | ₩40,120 | ₩40,603 | ₩39,852 | ₩40,603 | +1.20% | 3.2천 |
|---|
| 2026.03.02 | ₩40,281 | ₩40,762 | ₩40,281 | ₩40,735 | +1.13% | 2.9천 |
|---|
| 2026.02.27 | ₩40,201 | ₩40,576 | ₩40,040 | ₩40,576 | +0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩39,973 | ₩40,201 | ₩39,906 | ₩39,906 | -0.17% | 3.9천 |
|---|
| 2026.02.25 | ₩39,557 | ₩39,772 | ₩39,497 | ₩39,772 | +0.54% | 8.2천 |
|---|
| 2026.02.24 | ₩40,241 | ₩40,241 | ₩39,634 | ₩39,839 | -1.00% | 6.3천 |
|---|
| 2026.02.23 | ₩39,718 | ₩39,718 | ₩39,410 | ₩39,517 | -0.51% | 8.5천 |
|---|
| 2026.02.20 | ₩40,080 | ₩40,321 | ₩40,080 | ₩40,187 | +0.27% | 5.1천 |
|---|
| 2026.02.19 | ₩40,522 | ₩40,522 | ₩39,879 | ₩40,042 | -1.18% | 6.2천 |
|---|
| 2026.02.18 | ₩39,102 | ₩40,060 | ₩39,102 | ₩40,000 | +2.30% | 4.1천 |
|---|
| 2026.02.17 | ₩39,839 | ₩39,852 | ₩39,591 | ₩39,745 | -0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩39,812 | ₩40,361 | ₩39,812 | ₩40,134 | +0.81% | 5.3천 |
|---|
| 2026.02.12 | ₩41,340 | ₩41,340 | ₩39,531 | ₩39,678 | -4.02% | 1.4만 |
|---|
| 2026.02.11 | ₩40,616 | ₩40,616 | ₩40,495 | ₩40,576 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩40,750 | ₩40,830 | ₩40,643 | ₩40,643 | -0.26% | 1.1만 |
|---|
| 2026.02.09 | ₩40,489 | ₩40,576 | ₩40,268 | ₩40,268 | -0.55% | 4.8천 |
|---|
| 2026.02.06 | ₩40,348 | ₩40,643 | ₩40,348 | ₩40,616 | +0.66% | 2.3천 |
|---|
| 2026.02.05 | ₩40,294 | ₩40,294 | ₩40,040 | ₩40,051 | -0.61% | 2.1천 |
|---|
| 2026.02.04 | ₩40,321 | ₩40,522 | ₩40,201 | ₩40,396 | +0.19% | 9.9천 |
|---|
| 2026.02.03 | ₩39,973 | ₩40,174 | ₩39,517 | ₩39,732 | -0.60% | 7천 |
|---|
| 2026.02.02 | ₩40,348 | ₩40,408 | ₩40,321 | ₩40,348 | 0.00% | 5.4천 |
|---|
| 2026.01.30 | ₩40,046 | ₩40,187 | ₩39,973 | ₩40,146 | +0.25% | 1.6천 |
|---|
| 2026.01.29 | ₩40,207 | ₩40,207 | ₩40,000 | ₩40,013 | -0.48% | 6.7천 |
|---|
| 2026.01.28 | ₩40,469 | ₩40,469 | ₩40,348 | ₩40,386 | -0.21% | 2.6천 |
|---|
| 2026.01.27 | ₩40,522 | ₩40,522 | ₩40,436 | ₩40,436 | -0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩40,723 | ₩40,723 | ₩40,550 | ₩40,648 | -0.18% | 4.5천 |
|---|
| 2026.01.23 | ₩40,268 | ₩40,777 | ₩40,268 | ₩40,537 | +0.67% | 5.2천 |
|---|
| 2026.01.22 | ₩40,790 | ₩40,804 | ₩40,730 | ₩40,731 | -0.14% | 3.7천 |
|---|
| 2026.01.21 | ₩40,415 | ₩40,777 | ₩40,335 | ₩40,663 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩40,737 | ₩40,737 | ₩40,000 | ₩40,048 | -1.69% | 5.7천 |
|---|
| 2026.01.16 | ₩41,031 | ₩41,031 | ₩40,629 | ₩40,683 | -0.85% | 1.8천 |
|---|
| 2026.01.15 | ₩40,643 | ₩40,643 | ₩40,576 | ₩40,603 | -0.10% | 6.5천 |
|---|
| 2026.01.14 | ₩40,361 | ₩40,396 | ₩40,227 | ₩40,396 | +0.09% | 9.3천 |
|---|
| 2026.01.13 | ₩40,938 | ₩40,938 | ₩40,213 | ₩40,333 | -1.48% | 6.6천 |
|---|
| 2026.01.12 | ₩40,201 | ₩40,455 | ₩40,201 | ₩40,436 | +0.59% | 5.2천 |
|---|
| 2026.01.09 | ₩39,517 | ₩40,361 | ₩39,517 | ₩40,335 | +2.07% | 1.7만 |
|---|
| 2026.01.08 | ₩39,289 | ₩39,946 | ₩39,289 | ₩39,843 | +1.41% | 1.7만 |
|---|
| 2026.01.07 | ₩39,410 | ₩39,531 | ₩39,316 | ₩39,355 | -0.14% | 5.3만 |
|---|
| 2026.01.06 | ₩39,417 | ₩39,651 | ₩39,383 | ₩39,628 | +0.54% | 9.4만 |
|---|
| 2026.01.05 | ₩39,331 | ₩39,517 | ₩39,331 | ₩39,358 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,851 | ₩39,015 | ₩38,851 | ₩39,000 | +0.38% | 6.4천 |
|---|
| 2025.12.31 | ₩39,149 | ₩39,169 | ₩38,912 | ₩38,912 | -0.61% | 5천 |
|---|
| 2025.12.30 | ₩39,383 | ₩39,383 | ₩39,269 | ₩39,269 | -0.29% | 1.1천 |
|---|
| 2025.12.29 | ₩39,504 | ₩39,504 | ₩39,343 | ₩39,403 | -0.25% | 4.4천 |
|---|
| 2025.12.26 | ₩39,417 | ₩39,732 | ₩39,356 | ₩39,732 | +0.80% | 4.7만 |
|---|
| 2025.12.24 | ₩39,397 | ₩39,481 | ₩39,383 | ₩39,481 | +0.21% | 3.6천 |
|---|
| 2025.12.23 | ₩39,303 | ₩39,356 | ₩39,303 | ₩39,330 | +0.07% | 2.7천 |
|---|
| 2025.12.22 | ₩39,490 | ₩39,584 | ₩39,490 | ₩39,517 | +0.07% | 2.3천 |
|---|
| 2025.12.19 | ₩39,330 | ₩39,409 | ₩39,289 | ₩39,370 | +0.10% | 2.6천 |
|---|
| 2025.12.18 | ₩39,718 | ₩39,758 | ₩39,370 | ₩39,370 | -0.88% | 2천 |
|---|
| 2025.12.17 | ₩39,618 | ₩39,618 | ₩39,331 | ₩39,331 | -0.72% | 1.2천 |
|---|
| 2025.12.16 | ₩39,659 | ₩39,659 | ₩39,410 | ₩39,598 | -0.16% | 7.2천 |
|---|
| 2025.12.15 | ₩39,812 | ₩39,812 | ₩39,772 | ₩39,772 | -0.10% | 1천 |
|---|
| 2025.12.12 | ₩39,974 | ₩40,040 | ₩39,876 | ₩39,919 | -0.14% | 2.3천 |
|---|
| 2025.12.11 | ₩40,053 | ₩40,280 | ₩40,053 | ₩40,201 | +0.37% | 7.9천 |
|---|
| 2025.12.10 | ₩39,504 | ₩39,933 | ₩39,504 | ₩39,933 | +1.09% | 5.8천 |
|---|
| 2025.12.09 | ₩39,685 | ₩39,732 | ₩39,502 | ₩39,502 | -0.46% | 4.1천 |
|---|
| 2025.12.08 | ₩39,933 | ₩39,933 | ₩39,691 | ₩39,753 | -0.45% | 3.1천 |
|---|
| 2025.12.05 | ₩39,892 | ₩39,973 | ₩39,854 | ₩39,943 | +0.13% | 4.5천 |
|---|
| 2025.12.04 | ₩39,611 | ₩39,758 | ₩39,611 | ₩39,758 | +0.37% | 5.6천 |
|---|
| 2025.12.03 | ₩39,397 | ₩39,665 | ₩39,397 | ₩39,631 | +0.60% | 1.8천 |
|---|
| 2025.12.02 | ₩39,242 | ₩39,276 | ₩39,209 | ₩39,268 | +0.06% | 4.6천 |
|---|
| 2025.12.01 | ₩39,401 | ₩39,557 | ₩39,288 | ₩39,288 | -0.29% | 5.4천 |
|---|
| 2025.11.28 | ₩39,423 | ₩39,443 | ₩39,410 | ₩39,435 | +0.03% | 1.6천 |
|---|
| 2025.11.26 | ₩39,289 | ₩39,464 | ₩39,289 | ₩39,334 | +0.11% | 9.3천 |
|---|
| 2025.11.25 | ₩39,102 | ₩39,303 | ₩39,088 | ₩39,229 | +0.33% | 2.8만 |
|---|
| 2025.11.24 | ₩38,661 | ₩38,661 | ₩38,599 | ₩38,634 | -0.07% | 7천 |
|---|
| 2025.11.21 | ₩38,023 | ₩38,780 | ₩38,023 | ₩38,593 | +1.50% | 7천 |
|---|
| 2025.11.20 | ₩38,673 | ₩38,740 | ₩38,069 | ₩38,069 | -1.56% | 3.4만 |
|---|
| 2025.11.19 | ₩38,410 | ₩38,512 | ₩38,284 | ₩38,471 | +0.16% | 2.3만 |
|---|
| 2025.11.18 | ₩38,264 | ₩38,418 | ₩38,264 | ₩38,369 | +0.27% | 900 |
|---|
| 2025.11.17 | ₩38,753 | ₩38,794 | ₩38,591 | ₩38,591 | -0.42% | 1.2천 |
|---|
| 2025.11.14 | ₩38,646 | ₩39,146 | ₩38,646 | ₩39,011 | +0.94% | 3.6천 |
|---|
| 2025.11.13 | ₩39,255 | ₩39,289 | ₩38,893 | ₩38,893 | -0.92% | 1천 |
|---|
| 2025.11.12 | ₩39,624 | ₩39,624 | ₩39,464 | ₩39,466 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩39,441 | ₩39,481 | ₩39,441 | ₩39,481 | +0.10% | 400 |
|---|
| 2025.11.10 | ₩39,330 | ₩39,464 | ₩39,216 | ₩39,449 | +0.30% | 4.8천 |
|---|
| 2025.11.07 | ₩38,961 | ₩39,249 | ₩38,961 | ₩39,200 | +0.61% | 2.2천 |
|---|
| 2025.11.06 | ₩39,135 | ₩39,155 | ₩39,021 | ₩39,058 | -0.20% | 8천 |
|---|
| 2025.11.05 | ₩39,273 | ₩39,501 | ₩39,237 | ₩39,448 | +0.44% | 1만 |
|---|
| 2025.11.04 | ₩39,557 | ₩39,584 | ₩39,299 | ₩39,299 | -0.65% | 1.9천 |
|---|
| 2025.11.03 | ₩39,691 | ₩39,764 | ₩39,584 | ₩39,764 | +0.18% | 7.1천 |
|---|
| 2025.10.31 | ₩39,919 | ₩39,919 | ₩39,799 | ₩39,900 | -0.05% | 3천 |
|---|
| 2025.10.30 | ₩40,013 | ₩40,092 | ₩39,741 | ₩39,741 | -0.68% | 1.7천 |
|---|
| 2025.10.29 | ₩40,053 | ₩40,080 | ₩39,758 | ₩39,878 | -0.44% | 1.5만 |
|---|
| 2025.10.28 | ₩39,973 | ₩40,067 | ₩39,930 | ₩39,930 | -0.11% | 2.6천 |
|---|
| 2025.10.27 | ₩39,825 | ₩40,013 | ₩39,825 | ₩39,945 | +0.30% | 9.8천 |
|---|
| 2025.10.24 | ₩39,691 | ₩39,758 | ₩39,552 | ₩39,552 | -0.35% | 2.2천 |
|---|
| 2025.10.23 | ₩39,370 | ₩39,598 | ₩39,330 | ₩39,512 | +0.36% | 6.6천 |
|---|
| 2025.10.22 | ₩39,437 | ₩39,437 | ₩39,068 | ₩39,196 | -0.61% | 1.4천 |
|---|
| 2025.10.21 | ₩39,327 | ₩39,327 | ₩39,320 | ₩39,320 | -0.02% | 500 |
|---|
| 2025.10.20 | ₩39,492 | ₩39,563 | ₩39,492 | ₩39,563 | +0.18% | 900 |
|---|
| 2025.10.17 | ₩39,222 | ₩39,356 | ₩39,222 | ₩39,303 | +0.20% | 1.8천 |
|---|
| 2025.10.16 | ₩39,805 | ₩39,805 | ₩39,437 | ₩39,531 | -0.69% | 6.6천 |
|---|
| 2025.10.15 | ₩39,624 | ₩39,642 | ₩39,544 | ₩39,548 | -0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩38,948 | ₩39,571 | ₩38,948 | ₩39,464 | +1.32% | 2천 |
|---|
| 2025.10.13 | ₩39,372 | ₩39,472 | ₩39,336 | ₩39,472 | +0.25% | 3.1천 |
|---|
| 2025.10.10 | ₩39,309 | ₩39,330 | ₩38,921 | ₩38,921 | -0.99% | 7.9천 |
|---|