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 | ₩40,757 | ₩40,822 | ₩40,756 | ₩40,756 | -0.00% | 5천 |
| 2026.10.08 | ₩40,542 | ₩40,729 | ₩40,542 | ₩40,682 | +0.35% | 5.3천 |
| 2026.10.07 | ₩40,535 | ₩40,609 | ₩40,422 | ₩40,536 | +0.00% | 1.1천 |
| 2026.10.06 | ₩40,475 | ₩40,983 | ₩40,475 | ₩40,983 | +1.25% | 4.9천 |
| 2026.10.05 | ₩40,569 | ₩40,796 | ₩40,569 | ₩40,742 | +0.43% | 3.7천 |
| 2026.10.02 | ₩40,475 | ₩40,635 | ₩40,435 | ₩40,462 | -0.03% | 6.5천 |
| 2026.10.01 | ₩39,967 | ₩40,301 | ₩39,847 | ₩40,241 | +0.69% | 5.9천 |
| 2026.09.30 | ₩39,901 | ₩39,978 | ₩39,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,867 |
| -0.08% |
| 2.1천 |
| 2026.09.29 | ₩39,800 | ₩39,886 | ₩39,800 | ₩39,886 | +0.21% | 1.2천 |
|---|
| 2026.09.28 | ₩40,041 | ₩40,141 | ₩40,041 | ₩40,132 | +0.23% | 600 |
|---|
| 2026.09.25 | ₩40,328 | ₩40,328 | ₩40,221 | ₩40,224 | -0.26% | 4.3천 |
|---|
| 2026.09.24 | ₩40,141 | ₩40,762 | ₩40,141 | ₩40,456 | +0.79% | 3.1천 |
|---|
| 2026.09.23 | ₩40,702 | ₩40,849 | ₩40,682 | ₩40,682 | -0.05% | 1.2천 |
|---|
| 2026.09.22 | ₩40,929 | ₩40,969 | ₩40,896 | ₩40,900 | -0.07% | 1.1천 |
|---|
| 2026.09.21 | ₩40,860 | ₩40,969 | ₩40,822 | ₩40,943 | +0.20% | 2천 |
|---|
| 2026.09.18 | ₩40,595 | ₩40,654 | ₩40,595 | ₩40,654 | +0.14% | 900 |
|---|
| 2026.09.17 | ₩40,956 | ₩40,969 | ₩40,876 | ₩40,876 | -0.20% | 3.3천 |
|---|
| 2026.09.16 | ₩40,208 | ₩40,943 | ₩40,208 | ₩40,714 | +1.26% | 2.5천 |
|---|
| 2026.09.15 | ₩40,976 | ₩41,090 | ₩40,956 | ₩40,964 | -0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩40,181 | ₩41,049 | ₩40,181 | ₩41,023 | +2.09% | 1.8천 |
|---|
| 2026.09.11 | ₩40,549 | ₩40,609 | ₩40,549 | ₩40,569 | +0.05% | 4.2천 |
|---|
| 2026.09.10 | ₩40,635 | ₩40,742 | ₩40,438 | ₩40,438 | -0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩40,943 | ₩40,943 | ₩40,722 | ₩40,737 | -0.50% | 6.7천 |
|---|
| 2026.09.08 | ₩42,038 | ₩42,038 | ₩41,155 | ₩41,170 | -2.07% | 5.3천 |
|---|
| 2026.09.04 | ₩41,210 | ₩41,504 | ₩41,210 | ₩41,383 | +0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩41,350 | ₩41,610 | ₩41,350 | ₩41,584 | +0.57% | 7.3천 |
|---|
| 2026.09.02 | ₩41,303 | ₩41,303 | ₩41,283 | ₩41,303 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩41,717 | ₩41,717 | ₩41,717 | ₩41,717 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩42,359 | ₩42,746 | ₩42,025 | ₩42,162 | -0.46% | 7.9천 |
|---|
| 2026.08.28 | ₩42,158 | ₩42,340 | ₩42,078 | ₩42,168 | +0.02% | 3.8천 |
|---|
| 2026.08.27 | ₩42,198 | ₩42,357 | ₩42,172 | ₩42,357 | +0.38% | 5.8만 |
|---|
| 2026.08.26 | ₩41,958 | ₩42,078 | ₩41,958 | ₩42,037 | +0.19% | 1.9천 |
|---|
| 2026.08.25 | ₩41,878 | ₩41,878 | ₩41,839 | ₩41,839 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩41,891 | ₩42,131 | ₩41,784 | ₩41,864 | -0.06% | 5천 |
|---|
| 2026.08.21 | ₩41,824 | ₩42,105 | ₩41,824 | ₩42,099 | +0.66% | 2.8천 |
|---|
| 2026.08.20 | ₩42,185 | ₩42,185 | ₩41,814 | ₩41,814 | -0.88% | 2천 |
|---|
| 2026.08.19 | ₩42,379 | ₩42,379 | ₩42,172 | ₩42,210 | -0.40% | 900 |
|---|
| 2026.08.18 | ₩42,065 | ₩42,065 | ₩41,954 | ₩41,954 | -0.26% | 800 |
|---|
| 2026.08.17 | ₩41,931 | ₩41,971 | ₩41,891 | ₩41,971 | +0.10% | 1.1천 |
|---|
| 2026.08.14 | ₩42,292 | ₩42,292 | ₩42,212 | ₩42,238 | -0.13% | 3.8천 |
|---|
| 2026.08.13 | ₩42,399 | ₩42,572 | ₩42,345 | ₩42,535 | +0.32% | 4.5천 |
|---|
| 2026.08.12 | ₩42,038 | ₩42,090 | ₩42,038 | ₩42,090 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩41,891 | ₩42,238 | ₩41,891 | ₩42,074 | +0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩42,272 | ₩42,272 | ₩42,097 | ₩42,097 | -0.41% | 1.3천 |
|---|
| 2026.08.07 | ₩42,238 | ₩42,238 | ₩42,172 | ₩42,189 | -0.12% | 3.3천 |
|---|
| 2026.08.06 | ₩42,025 | ₩42,025 | ₩41,878 | ₩41,954 | -0.17% | 2.4천 |
|---|
| 2026.08.05 | ₩42,452 | ₩42,452 | ₩42,318 | ₩42,353 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩42,252 | ₩42,252 | ₩41,838 | ₩42,198 | -0.13% | 1.9천 |
|---|
| 2026.08.03 | ₩41,423 | ₩41,517 | ₩41,170 | ₩41,170 | -0.61% | 1.9천 |
|---|
| 2026.07.31 | ₩40,929 | ₩41,130 | ₩40,889 | ₩41,130 | +0.49% | 600 |
|---|
| 2026.07.30 | ₩40,862 | ₩40,956 | ₩40,736 | ₩40,956 | +0.23% | 5.8천 |
|---|
| 2026.07.29 | ₩41,651 | ₩41,811 | ₩41,651 | ₩41,679 | +0.07% | 6.2천 |
|---|
| 2026.07.28 | ₩41,641 | ₩41,887 | ₩41,641 | ₩41,744 | +0.25% | 1.5천 |
|---|
| 2026.07.27 | ₩41,210 | ₩41,677 | ₩41,210 | ₩41,390 | +0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩41,110 | ₩41,216 | ₩41,110 | ₩41,216 | +0.26% | 300 |
|---|
| 2026.07.23 | ₩41,183 | ₩41,183 | ₩41,019 | ₩41,019 | -0.40% | 2.4천 |
|---|
| 2026.07.22 | ₩41,330 | ₩41,330 | ₩41,223 | ₩41,250 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩41,210 | ₩41,263 | ₩41,143 | ₩41,223 | +0.03% | 1.2만 |
|---|
| 2026.07.20 | ₩41,570 | ₩41,671 | ₩41,437 | ₩41,437 | -0.32% | 1.7천 |
|---|
| 2026.07.17 | ₩42,746 | ₩42,746 | ₩41,771 | ₩41,831 | -2.14% | 8.3천 |
|---|
| 2026.07.16 | ₩42,025 | ₩42,131 | ₩42,025 | ₩42,131 | +0.25% | 4.1천 |
|---|
| 2026.07.15 | ₩42,025 | ₩42,025 | ₩41,490 | ₩41,490 | -1.27% | 2.1천 |
|---|
| 2026.07.14 | ₩41,891 | ₩41,891 | ₩41,784 | ₩41,878 | -0.03% | 5.7천 |
|---|
| 2026.07.13 | ₩41,544 | ₩41,891 | ₩41,544 | ₩41,793 | +0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩41,570 | ₩41,570 | ₩41,426 | ₩41,490 | -0.19% | 2.7천 |
|---|
| 2026.07.09 | ₩43,080 | ₩43,080 | ₩41,009 | ₩41,453 | -3.78% | 3.9천 |
|---|
| 2026.07.08 | ₩40,141 | ₩41,028 | ₩40,141 | ₩41,028 | +2.21% | 1.2만 |
|---|
| 2026.07.07 | ₩41,557 | ₩41,557 | ₩41,423 | ₩41,423 | -0.32% | 3.5만 |
|---|
| 2026.07.06 | ₩41,518 | ₩41,597 | ₩41,417 | ₩41,597 | +0.19% | 3.4천 |
|---|
| 2026.07.02 | ₩41,584 | ₩41,592 | ₩41,023 | ₩41,592 | +0.02% | 12.6만 |
|---|
| 2026.07.01 | ₩41,998 | ₩41,998 | ₩41,156 | ₩41,303 | -1.65% | 22만 |
|---|
| 2026.06.30 | ₩40,889 | ₩41,035 | ₩40,856 | ₩41,035 | +0.36% | 2.8천 |
|---|
| 2026.06.29 | ₩41,063 | ₩41,063 | ₩40,782 | ₩40,841 | -0.54% | 1.9천 |
|---|
| 2026.06.26 | ₩40,742 | ₩40,836 | ₩40,742 | ₩40,789 | +0.11% | 4.1천 |
|---|
| 2026.06.25 | ₩40,996 | ₩41,143 | ₩40,597 | ₩40,597 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩40,515 | ₩40,595 | ₩40,515 | ₩40,542 | +0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,168 | ₩40,395 | ₩40,168 | ₩40,196 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩40,114 | ₩40,208 | ₩40,114 | ₩40,189 | +0.19% | 1.1천 |
|---|
| 2026.06.18 | ₩40,181 | ₩40,288 | ₩40,181 | ₩40,261 | +0.20% | 5.8천 |
|---|
| 2026.06.17 | ₩40,675 | ₩40,675 | ₩39,914 | ₩39,914 | -1.87% | 7.4천 |
|---|
| 2026.06.16 | ₩40,862 | ₩40,903 | ₩40,689 | ₩40,689 | -0.42% | 5.5천 |
|---|
| 2026.06.15 | ₩41,904 | ₩41,904 | ₩40,848 | ₩40,848 | -2.52% | 2.8만 |
|---|
| 2026.06.12 | ₩40,769 | ₩41,118 | ₩40,769 | ₩41,025 | +0.63% | 1.8천 |
|---|
| 2026.06.11 | ₩40,649 | ₩41,009 | ₩40,555 | ₩40,977 | +0.81% | 2.4천 |
|---|
| 2026.06.10 | ₩41,103 | ₩41,143 | ₩40,563 | ₩40,563 | -1.31% | 7천 |
|---|
| 2026.06.09 | ₩41,423 | ₩41,423 | ₩40,836 | ₩41,277 | -0.35% | 4.4천 |
|---|
| 2026.06.08 | ₩41,303 | ₩41,403 | ₩41,156 | ₩41,156 | -0.36% | 1.8만 |
|---|
| 2026.06.05 | ₩41,310 | ₩41,310 | ₩40,929 | ₩41,028 | -0.68% | 6.6천 |
|---|
| 2026.06.04 | ₩41,635 | ₩41,635 | ₩41,490 | ₩41,490 | -0.35% | 10.4만 |
|---|
| 2026.06.03 | ₩41,116 | ₩41,210 | ₩41,063 | ₩41,210 | +0.23% | 26.5만 |
|---|
| 2026.06.02 | ₩41,090 | ₩41,343 | ₩41,090 | ₩41,327 | +0.58% | 9.3만 |
|---|
| 2026.06.01 | ₩41,076 | ₩41,290 | ₩41,076 | ₩41,223 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩40,862 | ₩40,956 | ₩40,849 | ₩40,905 | +0.10% | 1.7천 |
|---|
| 2026.05.28 | ₩40,422 | ₩40,729 | ₩40,422 | ₩40,638 | +0.54% | 2.9천 |
|---|
| 2026.05.27 | ₩40,582 | ₩40,649 | ₩40,410 | ₩40,410 | -0.42% | 1.7만 |
|---|
| 2026.05.26 | ₩40,054 | ₩40,443 | ₩40,054 | ₩40,443 | +0.97% | 600 |
|---|
| 2026.05.22 | ₩40,114 | ₩40,241 | ₩39,974 | ₩40,241 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩39,874 | ₩39,874 | ₩39,366 | ₩39,762 | -0.28% | 8.7천 |
|---|
| 2026.05.20 | ₩39,059 | ₩39,727 | ₩39,059 | ₩39,714 | +1.68% | 1.2만 |
|---|
| 2026.05.19 | ₩39,273 | ₩39,273 | ₩39,072 | ₩39,072 | -0.51% | 1.6만 |
|---|
| 2026.05.18 | ₩39,072 | ₩39,258 | ₩39,072 | ₩39,258 | +0.48% | 400 |
|---|
| 2026.05.15 | ₩38,845 | ₩38,859 | ₩38,685 | ₩38,696 | -0.39% | 1만 |
|---|
| 2026.05.14 | ₩38,845 | ₩38,992 | ₩38,845 | ₩38,871 | +0.07% | 600 |
|---|
| 2026.05.13 | ₩38,405 | ₩38,865 | ₩38,405 | ₩38,678 | +0.71% | 900 |
|---|
| 2026.05.12 | ₩39,219 | ₩39,219 | ₩39,032 | ₩39,092 | -0.32% | 1.1만 |
|---|
| 2026.05.11 | ₩39,674 | ₩39,680 | ₩39,464 | ₩39,464 | -0.53% | 8.7천 |
|---|
| 2026.05.08 | ₩40,809 | ₩40,809 | ₩39,807 | ₩40,074 | -1.80% | 3.1천 |
|---|
| 2026.05.07 | ₩40,569 | ₩40,569 | ₩40,205 | ₩40,205 | -0.90% | 5천 |
|---|
| 2026.05.06 | ₩39,834 | ₩40,097 | ₩39,834 | ₩40,097 | +0.66% | 1.8천 |
|---|
| 2026.05.05 | ₩39,313 | ₩39,720 | ₩39,313 | ₩39,714 | +1.02% | 3.4천 |
|---|
| 2026.05.04 | ₩39,834 | ₩39,834 | ₩39,440 | ₩39,440 | -0.99% | 3.8천 |
|---|
| 2026.05.01 | ₩40,769 | ₩40,769 | ₩39,839 | ₩39,839 | -2.28% | 6.5천 |
|---|
| 2026.04.30 | ₩39,527 | ₩40,101 | ₩39,527 | ₩40,094 | +1.44% | 7.5천 |
|---|
| 2026.04.29 | ₩39,847 | ₩39,847 | ₩39,600 | ₩39,710 | -0.35% | 2.4천 |
|---|
| 2026.04.28 | ₩39,460 | ₩39,981 | ₩39,460 | ₩39,716 | +0.65% | 3.8천 |
|---|
| 2026.04.27 | ₩40,054 | ₩40,054 | ₩39,923 | ₩39,923 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩40,021 | ₩40,034 | ₩39,967 | ₩39,967 | -0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩40,769 | ₩40,769 | ₩39,647 | ₩39,971 | -1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩40,689 | ₩40,689 | ₩40,422 | ₩40,422 | -0.66% | 2천 |
|---|
| 2026.04.21 | ₩40,809 | ₩40,809 | ₩40,348 | ₩40,348 | -1.13% | 1.1천 |
|---|
| 2026.04.20 | ₩40,154 | ₩40,355 | ₩40,121 | ₩40,355 | +0.50% | 2.8천 |
|---|
| 2026.04.17 | ₩40,054 | ₩40,241 | ₩40,054 | ₩40,145 | +0.23% | 2.2천 |
|---|
| 2026.04.16 | ₩39,500 | ₩39,687 | ₩39,446 | ₩39,585 | +0.22% | 1.3만 |
|---|
| 2026.04.15 | ₩39,301 | ₩39,301 | ₩39,193 | ₩39,278 | -0.06% | 2.4만 |
|---|
| 2026.04.14 | ₩39,206 | ₩39,259 | ₩39,166 | ₩39,239 | +0.09% | 3.8천 |
|---|
| 2026.04.13 | ₩38,698 | ₩39,062 | ₩38,685 | ₩39,062 | +0.94% | 2.1천 |
|---|
| 2026.04.10 | ₩38,805 | ₩38,859 | ₩38,672 | ₩38,693 | -0.29% | 1.5천 |
|---|
| 2026.04.09 | ₩39,086 | ₩39,086 | ₩38,725 | ₩38,839 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩39,326 | ₩39,326 | ₩39,219 | ₩39,233 | -0.24% | 3.5천 |
|---|
| 2026.04.07 | ₩38,284 | ₩38,645 | ₩38,284 | ₩38,469 | +0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩38,431 | ₩38,604 | ₩38,431 | ₩38,551 | +0.31% | 3.4천 |
|---|
| 2026.04.02 | ₩38,004 | ₩38,685 | ₩38,004 | ₩38,415 | +1.08% | 1만 |
|---|
| 2026.04.01 | ₩38,031 | ₩38,505 | ₩38,031 | ₩38,311 | +0.74% | 5.7천 |
|---|
| 2026.03.31 | ₩37,937 | ₩38,378 | ₩37,897 | ₩38,324 | +1.02% | 5.7천 |
|---|
| 2026.03.30 | ₩37,817 | ₩37,964 | ₩37,616 | ₩37,636 | -0.48% | 4.8천 |
|---|
| 2026.03.27 | ₩38,271 | ₩38,271 | ₩37,683 | ₩37,697 | -1.50% | 7.2천 |
|---|
| 2026.03.26 | ₩38,658 | ₩38,872 | ₩38,231 | ₩38,231 | -1.11% | 3.1천 |
|---|
| 2026.03.25 | ₩38,645 | ₩38,666 | ₩38,471 | ₩38,666 | +0.06% | 3천 |
|---|
| 2026.03.24 | ₩38,258 | ₩38,618 | ₩38,224 | ₩38,418 | +0.42% | 8.3천 |
|---|
| 2026.03.23 | ₩37,763 | ₩38,725 | ₩37,763 | ₩38,551 | +2.09% | 4.3천 |
|---|
| 2026.03.20 | ₩38,471 | ₩38,471 | ₩38,077 | ₩38,077 | -1.02% | 7.3천 |
|---|
| 2026.03.19 | ₩39,553 | ₩39,553 | ₩38,511 | ₩38,511 | -2.63% | 1.8천 |
|---|
| 2026.03.18 | ₩39,219 | ₩39,273 | ₩38,899 | ₩38,899 | -0.82% | 4.5천 |
|---|
| 2026.03.17 | ₩39,380 | ₩39,420 | ₩39,258 | ₩39,258 | -0.31% | 4.9천 |
|---|
| 2026.03.16 | ₩39,239 | ₩39,239 | ₩39,079 | ₩39,079 | -0.41% | 8천 |
|---|
| 2026.03.13 | ₩38,871 | ₩38,939 | ₩38,852 | ₩38,939 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩39,366 | ₩39,366 | ₩38,752 | ₩38,752 | -1.56% | 2.6천 |
|---|
| 2026.03.11 | ₩39,553 | ₩39,553 | ₩39,326 | ₩39,487 | -0.17% | 1.4천 |
|---|
| 2026.03.10 | ₩39,794 | ₩39,954 | ₩39,684 | ₩39,684 | -0.28% | 2.3천 |
|---|
| 2026.03.09 | ₩39,620 | ₩40,114 | ₩39,580 | ₩40,094 | +1.20% | 1.2만 |
|---|
| 2026.03.06 | ₩39,820 | ₩40,090 | ₩39,820 | ₩40,090 | +0.68% | 1.1만 |
|---|
| 2026.03.05 | ₩40,809 | ₩40,809 | ₩40,235 | ₩40,488 | -0.79% | 8.3만 |
|---|
| 2026.03.04 | ₩40,382 | ₩40,762 | ₩40,382 | ₩40,754 | +0.92% | 2만 |
|---|
| 2026.03.03 | ₩39,994 | ₩40,475 | ₩39,727 | ₩40,475 | +1.20% | 3.2천 |
|---|
| 2026.03.02 | ₩40,154 | ₩40,634 | ₩40,154 | ₩40,607 | +1.13% | 2.9천 |
|---|
| 2026.02.27 | ₩40,074 | ₩40,448 | ₩39,914 | ₩40,448 | +0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩39,847 | ₩40,074 | ₩39,780 | ₩39,780 | -0.17% | 3.9천 |
|---|
| 2026.02.25 | ₩39,433 | ₩39,647 | ₩39,373 | ₩39,647 | +0.54% | 8.2천 |
|---|
| 2026.02.24 | ₩40,114 | ₩40,114 | ₩39,509 | ₩39,714 | -1.00% | 6.3천 |
|---|
| 2026.02.23 | ₩39,593 | ₩39,593 | ₩39,286 | ₩39,393 | -0.51% | 8.5천 |
|---|
| 2026.02.20 | ₩39,954 | ₩40,195 | ₩39,954 | ₩40,061 | +0.27% | 5.1천 |
|---|
| 2026.02.19 | ₩40,395 | ₩40,395 | ₩39,754 | ₩39,917 | -1.18% | 6.2천 |
|---|
| 2026.02.18 | ₩38,979 | ₩39,934 | ₩38,979 | ₩39,874 | +2.30% | 4.1천 |
|---|
| 2026.02.17 | ₩39,714 | ₩39,727 | ₩39,467 | ₩39,620 | -0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩39,687 | ₩40,235 | ₩39,687 | ₩40,008 | +0.81% | 5.3천 |
|---|
| 2026.02.12 | ₩41,210 | ₩41,210 | ₩39,406 | ₩39,553 | -4.02% | 1.4만 |
|---|
| 2026.02.11 | ₩40,488 | ₩40,488 | ₩40,368 | ₩40,448 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩40,622 | ₩40,702 | ₩40,515 | ₩40,515 | -0.26% | 1.1만 |
|---|
| 2026.02.09 | ₩40,361 | ₩40,448 | ₩40,141 | ₩40,141 | -0.55% | 4.8천 |
|---|
| 2026.02.06 | ₩40,221 | ₩40,515 | ₩40,221 | ₩40,488 | +0.66% | 2.3천 |
|---|
| 2026.02.05 | ₩40,168 | ₩40,168 | ₩39,914 | ₩39,925 | -0.61% | 2.1천 |
|---|
| 2026.02.04 | ₩40,195 | ₩40,395 | ₩40,074 | ₩40,269 | +0.19% | 9.9천 |
|---|
| 2026.02.03 | ₩39,847 | ₩40,048 | ₩39,393 | ₩39,607 | -0.60% | 7천 |
|---|
| 2026.02.02 | ₩40,221 | ₩40,281 | ₩40,195 | ₩40,221 | 0.00% | 5.4천 |
|---|
| 2026.01.30 | ₩39,921 | ₩40,061 | ₩39,847 | ₩40,020 | +0.25% | 1.6천 |
|---|
| 2026.01.29 | ₩40,081 | ₩40,081 | ₩39,874 | ₩39,887 | -0.48% | 6.7천 |
|---|
| 2026.01.28 | ₩40,341 | ₩40,341 | ₩40,221 | ₩40,259 | -0.21% | 2.6천 |
|---|
| 2026.01.27 | ₩40,395 | ₩40,395 | ₩40,309 | ₩40,309 | -0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩40,595 | ₩40,595 | ₩40,423 | ₩40,520 | -0.18% | 4.5천 |
|---|
| 2026.01.23 | ₩40,141 | ₩40,649 | ₩40,141 | ₩40,410 | +0.67% | 5.2천 |
|---|
| 2026.01.22 | ₩40,662 | ₩40,675 | ₩40,602 | ₩40,603 | -0.14% | 3.7천 |
|---|
| 2026.01.21 | ₩40,288 | ₩40,649 | ₩40,208 | ₩40,535 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩40,609 | ₩40,609 | ₩39,874 | ₩39,922 | -1.69% | 5.7천 |
|---|
| 2026.01.16 | ₩40,903 | ₩40,903 | ₩40,502 | ₩40,555 | -0.85% | 1.8천 |
|---|
| 2026.01.15 | ₩40,515 | ₩40,515 | ₩40,448 | ₩40,475 | -0.10% | 6.5천 |
|---|
| 2026.01.14 | ₩40,235 | ₩40,269 | ₩40,101 | ₩40,269 | +0.09% | 9.3천 |
|---|
| 2026.01.13 | ₩40,809 | ₩40,809 | ₩40,086 | ₩40,207 | -1.48% | 6.6천 |
|---|
| 2026.01.12 | ₩40,074 | ₩40,328 | ₩40,074 | ₩40,309 | +0.59% | 5.2천 |
|---|
| 2026.01.09 | ₩39,393 | ₩40,235 | ₩39,393 | ₩40,208 | +2.07% | 1.7만 |
|---|
| 2026.01.08 | ₩39,166 | ₩39,820 | ₩39,166 | ₩39,718 | +1.41% | 1.7만 |
|---|
| 2026.01.07 | ₩39,286 | ₩39,406 | ₩39,193 | ₩39,231 | -0.14% | 5.3만 |
|---|
| 2026.01.06 | ₩39,293 | ₩39,527 | ₩39,259 | ₩39,504 | +0.54% | 9.4만 |
|---|
| 2026.01.05 | ₩39,207 | ₩39,393 | ₩39,207 | ₩39,234 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,729 | ₩38,892 | ₩38,729 | ₩38,877 | +0.38% | 6.4천 |
|---|
| 2025.12.31 | ₩39,026 | ₩39,046 | ₩38,789 | ₩38,789 | -0.61% | 5천 |
|---|
| 2025.12.30 | ₩39,259 | ₩39,259 | ₩39,146 | ₩39,146 | -0.29% | 1.1천 |
|---|
| 2025.12.29 | ₩39,380 | ₩39,380 | ₩39,219 | ₩39,279 | -0.25% | 4.4천 |
|---|
| 2025.12.26 | ₩39,293 | ₩39,607 | ₩39,233 | ₩39,607 | +0.80% | 4.7만 |
|---|
| 2025.12.24 | ₩39,273 | ₩39,357 | ₩39,259 | ₩39,357 | +0.21% | 3.6천 |
|---|
| 2025.12.23 | ₩39,179 | ₩39,233 | ₩39,179 | ₩39,206 | +0.07% | 2.7천 |
|---|
| 2025.12.22 | ₩39,366 | ₩39,460 | ₩39,366 | ₩39,393 | +0.07% | 2.3천 |
|---|
| 2025.12.19 | ₩39,206 | ₩39,285 | ₩39,166 | ₩39,246 | +0.10% | 2.6천 |
|---|
| 2025.12.18 | ₩39,593 | ₩39,633 | ₩39,246 | ₩39,246 | -0.88% | 2천 |
|---|
| 2025.12.17 | ₩39,493 | ₩39,493 | ₩39,207 | ₩39,207 | -0.72% | 1.2천 |
|---|
| 2025.12.16 | ₩39,535 | ₩39,535 | ₩39,286 | ₩39,473 | -0.16% | 7.2천 |
|---|
| 2025.12.15 | ₩39,687 | ₩39,687 | ₩39,647 | ₩39,647 | -0.10% | 1천 |
|---|
| 2025.12.12 | ₩39,849 | ₩39,914 | ₩39,751 | ₩39,794 | -0.14% | 2.3천 |
|---|
| 2025.12.11 | ₩39,927 | ₩40,153 | ₩39,927 | ₩40,074 | +0.37% | 7.9천 |
|---|
| 2025.12.10 | ₩39,380 | ₩39,807 | ₩39,380 | ₩39,807 | +1.09% | 5.8천 |
|---|
| 2025.12.09 | ₩39,560 | ₩39,607 | ₩39,378 | ₩39,378 | -0.46% | 4.1천 |
|---|
| 2025.12.08 | ₩39,807 | ₩39,807 | ₩39,567 | ₩39,628 | -0.45% | 3.1천 |
|---|
| 2025.12.05 | ₩39,767 | ₩39,847 | ₩39,728 | ₩39,818 | +0.13% | 4.5천 |
|---|
| 2025.12.04 | ₩39,487 | ₩39,633 | ₩39,487 | ₩39,633 | +0.37% | 5.6천 |
|---|
| 2025.12.03 | ₩39,273 | ₩39,540 | ₩39,273 | ₩39,507 | +0.60% | 1.8천 |
|---|
| 2025.12.02 | ₩39,119 | ₩39,153 | ₩39,086 | ₩39,145 | +0.06% | 4.6천 |
|---|
| 2025.12.01 | ₩39,277 | ₩39,433 | ₩39,165 | ₩39,165 | -0.29% | 5.4천 |
|---|
| 2025.11.28 | ₩39,300 | ₩39,320 | ₩39,286 | ₩39,312 | +0.03% | 1.6천 |
|---|
| 2025.11.26 | ₩39,166 | ₩39,340 | ₩39,166 | ₩39,210 | +0.11% | 9.3천 |
|---|
| 2025.11.25 | ₩38,979 | ₩39,179 | ₩38,966 | ₩39,106 | +0.33% | 2.8만 |
|---|
| 2025.11.24 | ₩38,539 | ₩38,539 | ₩38,478 | ₩38,513 | -0.07% | 7천 |
|---|
| 2025.11.21 | ₩37,904 | ₩38,658 | ₩37,904 | ₩38,471 | +1.50% | 7천 |
|---|
| 2025.11.20 | ₩38,551 | ₩38,618 | ₩37,949 | ₩37,949 | -1.56% | 3.4만 |
|---|
| 2025.11.19 | ₩38,290 | ₩38,391 | ₩38,164 | ₩38,350 | +0.16% | 2.3만 |
|---|
| 2025.11.18 | ₩38,144 | ₩38,298 | ₩38,144 | ₩38,248 | +0.27% | 900 |
|---|
| 2025.11.17 | ₩38,632 | ₩38,672 | ₩38,470 | ₩38,470 | -0.42% | 1.2천 |
|---|
| 2025.11.14 | ₩38,525 | ₩39,023 | ₩38,525 | ₩38,888 | +0.94% | 3.6천 |
|---|
| 2025.11.13 | ₩39,131 | ₩39,166 | ₩38,771 | ₩38,771 | -0.92% | 1천 |
|---|
| 2025.11.12 | ₩39,500 | ₩39,500 | ₩39,340 | ₩39,342 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩39,317 | ₩39,357 | ₩39,317 | ₩39,357 | +0.10% | 400 |
|---|
| 2025.11.10 | ₩39,206 | ₩39,340 | ₩39,092 | ₩39,325 | +0.30% | 4.8천 |
|---|
| 2025.11.07 | ₩38,839 | ₩39,126 | ₩38,839 | ₩39,076 | +0.61% | 2.2천 |
|---|
| 2025.11.06 | ₩39,012 | ₩39,032 | ₩38,899 | ₩38,935 | -0.20% | 8천 |
|---|
| 2025.11.05 | ₩39,150 | ₩39,377 | ₩39,114 | ₩39,324 | +0.44% | 1만 |
|---|
| 2025.11.04 | ₩39,433 | ₩39,460 | ₩39,175 | ₩39,175 | -0.65% | 1.9천 |
|---|
| 2025.11.03 | ₩39,567 | ₩39,639 | ₩39,460 | ₩39,639 | +0.18% | 7.1천 |
|---|
| 2025.10.31 | ₩39,794 | ₩39,794 | ₩39,674 | ₩39,775 | -0.05% | 3천 |
|---|
| 2025.10.30 | ₩39,887 | ₩39,966 | ₩39,616 | ₩39,616 | -0.68% | 1.7천 |
|---|
| 2025.10.29 | ₩39,927 | ₩39,954 | ₩39,633 | ₩39,752 | -0.44% | 1.5만 |
|---|
| 2025.10.28 | ₩39,847 | ₩39,941 | ₩39,804 | ₩39,804 | -0.11% | 2.6천 |
|---|
| 2025.10.27 | ₩39,700 | ₩39,887 | ₩39,700 | ₩39,819 | +0.30% | 9.8천 |
|---|
| 2025.10.24 | ₩39,567 | ₩39,633 | ₩39,428 | ₩39,428 | -0.35% | 2.2천 |
|---|
| 2025.10.23 | ₩39,246 | ₩39,473 | ₩39,206 | ₩39,388 | +0.36% | 6.6천 |
|---|
| 2025.10.22 | ₩39,313 | ₩39,313 | ₩38,946 | ₩39,072 | -0.61% | 1.4천 |
|---|
| 2025.10.21 | ₩39,203 | ₩39,203 | ₩39,197 | ₩39,197 | -0.02% | 500 |
|---|
| 2025.10.20 | ₩39,368 | ₩39,438 | ₩39,368 | ₩39,438 | +0.18% | 900 |
|---|
| 2025.10.17 | ₩39,099 | ₩39,233 | ₩39,099 | ₩39,179 | +0.20% | 1.8천 |
|---|
| 2025.10.16 | ₩39,680 | ₩39,680 | ₩39,313 | ₩39,406 | -0.69% | 6.6천 |
|---|
| 2025.10.15 | ₩39,500 | ₩39,517 | ₩39,420 | ₩39,424 | -0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩38,825 | ₩39,446 | ₩38,825 | ₩39,340 | +1.32% | 2천 |
|---|
| 2025.10.13 | ₩39,249 | ₩39,348 | ₩39,213 | ₩39,348 | +0.25% | 3.1천 |
|---|
| 2025.10.10 | ₩39,186 | ₩39,206 | ₩38,799 | ₩38,799 | -0.99% | 7.9천 |
|---|