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 | ₩40,814 | ₩40,880 | ₩40,813 | ₩40,813 | -0.00% | 5천 |
| 2026.10.08 | ₩40,599 | ₩40,786 | ₩40,599 | ₩40,739 | +0.35% | 5.3천 |
| 2026.10.07 | ₩40,592 | ₩40,665 | ₩40,478 | ₩40,593 | +0.00% | 1.1천 |
| 2026.10.06 | ₩40,532 | ₩41,040 | ₩40,532 | ₩41,040 | +1.25% | 4.9천 |
| 2026.10.05 | ₩40,625 | ₩40,853 | ₩40,625 | ₩40,799 | +0.43% | 3.7천 |
| 2026.10.02 | ₩40,532 | ₩40,692 | ₩40,492 | ₩40,518 | -0.03% | 6.5천 |
| 2026.10.01 | ₩40,023 | ₩40,358 | ₩39,903 | ₩40,298 | +0.69% | 5.9천 |
| 2026.09.30 | ₩39,957 | ₩40,034 | ₩39,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,923 |
| -0.08% |
| 2.1천 |
| 2026.09.29 | ₩39,856 | ₩39,942 | ₩39,856 | ₩39,942 | +0.21% | 1.2천 |
|---|
| 2026.09.28 | ₩40,097 | ₩40,197 | ₩40,097 | ₩40,188 | +0.23% | 600 |
|---|
| 2026.09.25 | ₩40,385 | ₩40,385 | ₩40,278 | ₩40,280 | -0.26% | 4.3천 |
|---|
| 2026.09.24 | ₩40,197 | ₩40,819 | ₩40,197 | ₩40,513 | +0.79% | 3.1천 |
|---|
| 2026.09.23 | ₩40,759 | ₩40,906 | ₩40,739 | ₩40,739 | -0.05% | 1.2천 |
|---|
| 2026.09.22 | ₩40,987 | ₩41,027 | ₩40,953 | ₩40,957 | -0.07% | 1.1천 |
|---|
| 2026.09.21 | ₩40,917 | ₩41,027 | ₩40,880 | ₩41,000 | +0.20% | 2천 |
|---|
| 2026.09.18 | ₩40,652 | ₩40,711 | ₩40,652 | ₩40,711 | +0.14% | 900 |
|---|
| 2026.09.17 | ₩41,013 | ₩41,027 | ₩40,933 | ₩40,933 | -0.20% | 3.3천 |
|---|
| 2026.09.16 | ₩40,264 | ₩41,000 | ₩40,264 | ₩40,771 | +1.26% | 2.5천 |
|---|
| 2026.09.15 | ₩41,033 | ₩41,147 | ₩41,013 | ₩41,021 | -0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩40,237 | ₩41,107 | ₩40,237 | ₩41,080 | +2.09% | 1.8천 |
|---|
| 2026.09.11 | ₩40,605 | ₩40,665 | ₩40,605 | ₩40,625 | +0.05% | 4.2천 |
|---|
| 2026.09.10 | ₩40,692 | ₩40,799 | ₩40,494 | ₩40,494 | -0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩41,000 | ₩41,000 | ₩40,779 | ₩40,794 | -0.50% | 6.7천 |
|---|
| 2026.09.08 | ₩42,097 | ₩42,097 | ₩41,213 | ₩41,227 | -2.07% | 5.3천 |
|---|
| 2026.09.04 | ₩41,267 | ₩41,562 | ₩41,267 | ₩41,441 | +0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩41,408 | ₩41,669 | ₩41,408 | ₩41,642 | +0.57% | 7.3천 |
|---|
| 2026.09.02 | ₩41,361 | ₩41,361 | ₩41,341 | ₩41,361 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩41,776 | ₩41,776 | ₩41,776 | ₩41,776 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩42,418 | ₩42,806 | ₩42,083 | ₩42,221 | -0.46% | 7.9천 |
|---|
| 2026.08.28 | ₩42,217 | ₩42,399 | ₩42,137 | ₩42,227 | +0.02% | 3.8천 |
|---|
| 2026.08.27 | ₩42,257 | ₩42,416 | ₩42,231 | ₩42,416 | +0.38% | 5.8만 |
|---|
| 2026.08.26 | ₩42,017 | ₩42,137 | ₩42,017 | ₩42,095 | +0.19% | 1.9천 |
|---|
| 2026.08.25 | ₩41,936 | ₩41,936 | ₩41,897 | ₩41,897 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩41,950 | ₩42,190 | ₩41,843 | ₩41,923 | -0.06% | 5천 |
|---|
| 2026.08.21 | ₩41,883 | ₩42,164 | ₩41,883 | ₩42,158 | +0.66% | 2.8천 |
|---|
| 2026.08.20 | ₩42,244 | ₩42,244 | ₩41,872 | ₩41,872 | -0.88% | 2천 |
|---|
| 2026.08.19 | ₩42,438 | ₩42,438 | ₩42,231 | ₩42,269 | -0.40% | 900 |
|---|
| 2026.08.18 | ₩42,124 | ₩42,124 | ₩42,013 | ₩42,013 | -0.26% | 800 |
|---|
| 2026.08.17 | ₩41,990 | ₩42,030 | ₩41,950 | ₩42,030 | +0.10% | 1.1천 |
|---|
| 2026.08.14 | ₩42,351 | ₩42,351 | ₩42,271 | ₩42,297 | -0.13% | 3.8천 |
|---|
| 2026.08.13 | ₩42,458 | ₩42,632 | ₩42,404 | ₩42,594 | +0.32% | 4.5천 |
|---|
| 2026.08.12 | ₩42,097 | ₩42,149 | ₩42,097 | ₩42,149 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩41,950 | ₩42,297 | ₩41,950 | ₩42,133 | +0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩42,331 | ₩42,331 | ₩42,156 | ₩42,156 | -0.41% | 1.3천 |
|---|
| 2026.08.07 | ₩42,297 | ₩42,297 | ₩42,231 | ₩42,248 | -0.12% | 3.3천 |
|---|
| 2026.08.06 | ₩42,083 | ₩42,083 | ₩41,936 | ₩42,013 | -0.17% | 2.4천 |
|---|
| 2026.08.05 | ₩42,511 | ₩42,511 | ₩42,378 | ₩42,412 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩42,311 | ₩42,311 | ₩41,896 | ₩42,257 | -0.13% | 1.9천 |
|---|
| 2026.08.03 | ₩41,481 | ₩41,575 | ₩41,227 | ₩41,227 | -0.61% | 1.9천 |
|---|
| 2026.07.31 | ₩40,987 | ₩41,187 | ₩40,946 | ₩41,187 | +0.49% | 600 |
|---|
| 2026.07.30 | ₩40,920 | ₩41,013 | ₩40,793 | ₩41,013 | +0.23% | 5.8천 |
|---|
| 2026.07.29 | ₩41,709 | ₩41,869 | ₩41,709 | ₩41,737 | +0.07% | 6.2천 |
|---|
| 2026.07.28 | ₩41,699 | ₩41,946 | ₩41,699 | ₩41,803 | +0.25% | 1.5천 |
|---|
| 2026.07.27 | ₩41,267 | ₩41,736 | ₩41,267 | ₩41,448 | +0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩41,167 | ₩41,274 | ₩41,167 | ₩41,274 | +0.26% | 300 |
|---|
| 2026.07.23 | ₩41,241 | ₩41,241 | ₩41,076 | ₩41,076 | -0.40% | 2.4천 |
|---|
| 2026.07.22 | ₩41,388 | ₩41,388 | ₩41,281 | ₩41,308 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩41,267 | ₩41,321 | ₩41,201 | ₩41,281 | +0.03% | 1.2만 |
|---|
| 2026.07.20 | ₩41,629 | ₩41,729 | ₩41,495 | ₩41,495 | -0.32% | 1.7천 |
|---|
| 2026.07.17 | ₩42,806 | ₩42,806 | ₩41,829 | ₩41,889 | -2.14% | 8.3천 |
|---|
| 2026.07.16 | ₩42,083 | ₩42,190 | ₩42,083 | ₩42,190 | +0.25% | 4.1천 |
|---|
| 2026.07.15 | ₩42,083 | ₩42,083 | ₩41,548 | ₩41,548 | -1.27% | 2.1천 |
|---|
| 2026.07.14 | ₩41,950 | ₩41,950 | ₩41,843 | ₩41,936 | -0.03% | 5.7천 |
|---|
| 2026.07.13 | ₩41,602 | ₩41,950 | ₩41,602 | ₩41,852 | +0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩41,629 | ₩41,629 | ₩41,484 | ₩41,548 | -0.19% | 2.7천 |
|---|
| 2026.07.09 | ₩43,140 | ₩43,140 | ₩41,067 | ₩41,511 | -3.78% | 3.9천 |
|---|
| 2026.07.08 | ₩40,197 | ₩41,086 | ₩40,197 | ₩41,086 | +2.21% | 1.2만 |
|---|
| 2026.07.07 | ₩41,615 | ₩41,615 | ₩41,481 | ₩41,481 | -0.32% | 3.5만 |
|---|
| 2026.07.06 | ₩41,576 | ₩41,655 | ₩41,475 | ₩41,655 | +0.19% | 3.4천 |
|---|
| 2026.07.02 | ₩41,642 | ₩41,650 | ₩41,080 | ₩41,650 | +0.02% | 12.6만 |
|---|
| 2026.07.01 | ₩42,057 | ₩42,057 | ₩41,214 | ₩41,361 | -1.65% | 22만 |
|---|
| 2026.06.30 | ₩40,946 | ₩41,092 | ₩40,913 | ₩41,092 | +0.36% | 2.8천 |
|---|
| 2026.06.29 | ₩41,120 | ₩41,120 | ₩40,839 | ₩40,898 | -0.54% | 1.9천 |
|---|
| 2026.06.26 | ₩40,799 | ₩40,893 | ₩40,799 | ₩40,846 | +0.11% | 4.1천 |
|---|
| 2026.06.25 | ₩41,053 | ₩41,201 | ₩40,653 | ₩40,653 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩40,572 | ₩40,652 | ₩40,572 | ₩40,599 | +0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,224 | ₩40,451 | ₩40,224 | ₩40,252 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩40,171 | ₩40,264 | ₩40,171 | ₩40,245 | +0.19% | 1.1천 |
|---|
| 2026.06.18 | ₩40,237 | ₩40,344 | ₩40,237 | ₩40,318 | +0.20% | 5.8천 |
|---|
| 2026.06.17 | ₩40,732 | ₩40,732 | ₩39,970 | ₩39,970 | -1.87% | 7.4천 |
|---|
| 2026.06.16 | ₩40,920 | ₩40,960 | ₩40,746 | ₩40,746 | -0.42% | 5.5천 |
|---|
| 2026.06.15 | ₩41,963 | ₩41,963 | ₩40,905 | ₩40,905 | -2.52% | 2.8만 |
|---|
| 2026.06.12 | ₩40,826 | ₩41,175 | ₩40,826 | ₩41,083 | +0.63% | 1.8천 |
|---|
| 2026.06.11 | ₩40,706 | ₩41,067 | ₩40,612 | ₩41,035 | +0.81% | 2.4천 |
|---|
| 2026.06.10 | ₩41,160 | ₩41,201 | ₩40,620 | ₩40,620 | -1.31% | 7천 |
|---|
| 2026.06.09 | ₩41,481 | ₩41,481 | ₩40,893 | ₩41,334 | -0.35% | 4.4천 |
|---|
| 2026.06.08 | ₩41,361 | ₩41,461 | ₩41,214 | ₩41,214 | -0.36% | 1.8만 |
|---|
| 2026.06.05 | ₩41,368 | ₩41,368 | ₩40,987 | ₩41,086 | -0.68% | 6.6천 |
|---|
| 2026.06.04 | ₩41,693 | ₩41,693 | ₩41,548 | ₩41,548 | -0.35% | 10.4만 |
|---|
| 2026.06.03 | ₩41,174 | ₩41,267 | ₩41,120 | ₩41,267 | +0.23% | 26.5만 |
|---|
| 2026.06.02 | ₩41,147 | ₩41,401 | ₩41,147 | ₩41,385 | +0.58% | 9.3만 |
|---|
| 2026.06.01 | ₩41,134 | ₩41,348 | ₩41,134 | ₩41,281 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩40,920 | ₩41,013 | ₩40,906 | ₩40,962 | +0.10% | 1.7천 |
|---|
| 2026.05.28 | ₩40,478 | ₩40,786 | ₩40,478 | ₩40,695 | +0.54% | 2.9천 |
|---|
| 2026.05.27 | ₩40,639 | ₩40,706 | ₩40,466 | ₩40,466 | -0.42% | 1.7만 |
|---|
| 2026.05.26 | ₩40,110 | ₩40,500 | ₩40,110 | ₩40,500 | +0.97% | 600 |
|---|
| 2026.05.22 | ₩40,171 | ₩40,298 | ₩40,030 | ₩40,298 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩39,930 | ₩39,930 | ₩39,421 | ₩39,817 | -0.28% | 8.7천 |
|---|
| 2026.05.20 | ₩39,114 | ₩39,783 | ₩39,114 | ₩39,769 | +1.68% | 1.2만 |
|---|
| 2026.05.19 | ₩39,328 | ₩39,328 | ₩39,127 | ₩39,127 | -0.51% | 1.6만 |
|---|
| 2026.05.18 | ₩39,127 | ₩39,313 | ₩39,127 | ₩39,313 | +0.48% | 400 |
|---|
| 2026.05.15 | ₩38,900 | ₩38,913 | ₩38,739 | ₩38,750 | -0.39% | 1만 |
|---|
| 2026.05.14 | ₩38,900 | ₩39,047 | ₩38,900 | ₩38,925 | +0.07% | 600 |
|---|
| 2026.05.13 | ₩38,458 | ₩38,920 | ₩38,458 | ₩38,733 | +0.71% | 900 |
|---|
| 2026.05.12 | ₩39,274 | ₩39,274 | ₩39,087 | ₩39,147 | -0.32% | 1.1만 |
|---|
| 2026.05.11 | ₩39,729 | ₩39,736 | ₩39,519 | ₩39,519 | -0.53% | 8.7천 |
|---|
| 2026.05.08 | ₩40,866 | ₩40,866 | ₩39,863 | ₩40,130 | -1.80% | 3.1천 |
|---|
| 2026.05.07 | ₩40,625 | ₩40,625 | ₩40,261 | ₩40,261 | -0.90% | 5천 |
|---|
| 2026.05.06 | ₩39,890 | ₩40,153 | ₩39,890 | ₩40,153 | +0.66% | 1.8천 |
|---|
| 2026.05.05 | ₩39,368 | ₩39,776 | ₩39,368 | ₩39,769 | +1.02% | 3.4천 |
|---|
| 2026.05.04 | ₩39,890 | ₩39,890 | ₩39,495 | ₩39,495 | -0.99% | 3.8천 |
|---|
| 2026.05.01 | ₩40,826 | ₩40,826 | ₩39,895 | ₩39,895 | -2.28% | 6.5천 |
|---|
| 2026.04.30 | ₩39,582 | ₩40,157 | ₩39,582 | ₩40,150 | +1.44% | 7.5천 |
|---|
| 2026.04.29 | ₩39,903 | ₩39,903 | ₩39,656 | ₩39,765 | -0.35% | 2.4천 |
|---|
| 2026.04.28 | ₩39,515 | ₩40,037 | ₩39,515 | ₩39,772 | +0.65% | 3.8천 |
|---|
| 2026.04.27 | ₩40,110 | ₩40,110 | ₩39,979 | ₩39,979 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩40,077 | ₩40,090 | ₩40,023 | ₩40,023 | -0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩40,826 | ₩40,826 | ₩39,702 | ₩40,027 | -1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩40,746 | ₩40,746 | ₩40,478 | ₩40,478 | -0.66% | 2천 |
|---|
| 2026.04.21 | ₩40,866 | ₩40,866 | ₩40,405 | ₩40,405 | -1.13% | 1.1천 |
|---|
| 2026.04.20 | ₩40,211 | ₩40,411 | ₩40,177 | ₩40,411 | +0.50% | 2.8천 |
|---|
| 2026.04.17 | ₩40,110 | ₩40,298 | ₩40,110 | ₩40,201 | +0.23% | 2.2천 |
|---|
| 2026.04.16 | ₩39,555 | ₩39,742 | ₩39,502 | ₩39,641 | +0.22% | 1.3만 |
|---|
| 2026.04.15 | ₩39,356 | ₩39,356 | ₩39,248 | ₩39,333 | -0.06% | 2.4만 |
|---|
| 2026.04.14 | ₩39,261 | ₩39,314 | ₩39,221 | ₩39,294 | +0.09% | 3.8천 |
|---|
| 2026.04.13 | ₩38,753 | ₩39,116 | ₩38,739 | ₩39,116 | +0.94% | 2.1천 |
|---|
| 2026.04.10 | ₩38,860 | ₩38,913 | ₩38,726 | ₩38,747 | -0.29% | 1.5천 |
|---|
| 2026.04.09 | ₩39,141 | ₩39,141 | ₩38,779 | ₩38,893 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩39,381 | ₩39,381 | ₩39,274 | ₩39,288 | -0.24% | 3.5천 |
|---|
| 2026.04.07 | ₩38,338 | ₩38,699 | ₩38,338 | ₩38,523 | +0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩38,485 | ₩38,658 | ₩38,485 | ₩38,605 | +0.31% | 3.4천 |
|---|
| 2026.04.02 | ₩38,057 | ₩38,739 | ₩38,057 | ₩38,469 | +1.08% | 1만 |
|---|
| 2026.04.01 | ₩38,084 | ₩38,559 | ₩38,084 | ₩38,365 | +0.74% | 5.7천 |
|---|
| 2026.03.31 | ₩37,990 | ₩38,432 | ₩37,950 | ₩38,378 | +1.02% | 5.7천 |
|---|
| 2026.03.30 | ₩37,870 | ₩38,017 | ₩37,669 | ₩37,689 | -0.48% | 4.8천 |
|---|
| 2026.03.27 | ₩38,325 | ₩38,325 | ₩37,736 | ₩37,749 | -1.50% | 7.2천 |
|---|
| 2026.03.26 | ₩38,712 | ₩38,926 | ₩38,284 | ₩38,284 | -1.11% | 3.1천 |
|---|
| 2026.03.25 | ₩38,699 | ₩38,720 | ₩38,525 | ₩38,720 | +0.06% | 3천 |
|---|
| 2026.03.24 | ₩38,311 | ₩38,672 | ₩38,278 | ₩38,472 | +0.42% | 8.3천 |
|---|
| 2026.03.23 | ₩37,816 | ₩38,779 | ₩37,816 | ₩38,605 | +2.09% | 4.3천 |
|---|
| 2026.03.20 | ₩38,525 | ₩38,525 | ₩38,131 | ₩38,131 | -1.02% | 7.3천 |
|---|
| 2026.03.19 | ₩39,609 | ₩39,609 | ₩38,565 | ₩38,565 | -2.63% | 1.8천 |
|---|
| 2026.03.18 | ₩39,274 | ₩39,328 | ₩38,953 | ₩38,953 | -0.82% | 4.5천 |
|---|
| 2026.03.17 | ₩39,435 | ₩39,475 | ₩39,313 | ₩39,313 | -0.31% | 4.9천 |
|---|
| 2026.03.16 | ₩39,294 | ₩39,294 | ₩39,134 | ₩39,134 | -0.41% | 8천 |
|---|
| 2026.03.13 | ₩38,925 | ₩38,993 | ₩38,906 | ₩38,993 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩39,421 | ₩39,421 | ₩38,806 | ₩38,806 | -1.56% | 2.6천 |
|---|
| 2026.03.11 | ₩39,609 | ₩39,609 | ₩39,381 | ₩39,542 | -0.17% | 1.4천 |
|---|
| 2026.03.10 | ₩39,849 | ₩40,010 | ₩39,740 | ₩39,740 | -0.28% | 2.3천 |
|---|
| 2026.03.09 | ₩39,676 | ₩40,171 | ₩39,635 | ₩40,150 | +1.20% | 1.2만 |
|---|
| 2026.03.06 | ₩39,876 | ₩40,146 | ₩39,876 | ₩40,146 | +0.68% | 1.1만 |
|---|
| 2026.03.05 | ₩40,866 | ₩40,866 | ₩40,291 | ₩40,545 | -0.79% | 8.3만 |
|---|
| 2026.03.04 | ₩40,438 | ₩40,819 | ₩40,438 | ₩40,811 | +0.92% | 2만 |
|---|
| 2026.03.03 | ₩40,050 | ₩40,532 | ₩39,783 | ₩40,532 | +1.20% | 3.2천 |
|---|
| 2026.03.02 | ₩40,211 | ₩40,691 | ₩40,211 | ₩40,664 | +1.13% | 2.9천 |
|---|
| 2026.02.27 | ₩40,130 | ₩40,505 | ₩39,970 | ₩40,505 | +0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩39,903 | ₩40,130 | ₩39,836 | ₩39,836 | -0.17% | 3.9천 |
|---|
| 2026.02.25 | ₩39,488 | ₩39,702 | ₩39,428 | ₩39,702 | +0.54% | 8.2천 |
|---|
| 2026.02.24 | ₩40,171 | ₩40,171 | ₩39,565 | ₩39,769 | -1.00% | 6.3천 |
|---|
| 2026.02.23 | ₩39,649 | ₩39,649 | ₩39,341 | ₩39,448 | -0.51% | 8.5천 |
|---|
| 2026.02.20 | ₩40,010 | ₩40,251 | ₩40,010 | ₩40,117 | +0.27% | 5.1천 |
|---|
| 2026.02.19 | ₩40,451 | ₩40,451 | ₩39,809 | ₩39,973 | -1.18% | 6.2천 |
|---|
| 2026.02.18 | ₩39,034 | ₩39,990 | ₩39,034 | ₩39,930 | +2.30% | 4.1천 |
|---|
| 2026.02.17 | ₩39,769 | ₩39,783 | ₩39,522 | ₩39,676 | -0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩39,742 | ₩40,291 | ₩39,742 | ₩40,064 | +0.81% | 5.3천 |
|---|
| 2026.02.12 | ₩41,267 | ₩41,267 | ₩39,462 | ₩39,609 | -4.02% | 1.4만 |
|---|
| 2026.02.11 | ₩40,545 | ₩40,545 | ₩40,425 | ₩40,505 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩40,679 | ₩40,759 | ₩40,572 | ₩40,572 | -0.26% | 1.1만 |
|---|
| 2026.02.09 | ₩40,418 | ₩40,505 | ₩40,197 | ₩40,197 | -0.55% | 4.8천 |
|---|
| 2026.02.06 | ₩40,278 | ₩40,572 | ₩40,278 | ₩40,545 | +0.66% | 2.3천 |
|---|
| 2026.02.05 | ₩40,224 | ₩40,224 | ₩39,970 | ₩39,981 | -0.61% | 2.1천 |
|---|
| 2026.02.04 | ₩40,251 | ₩40,451 | ₩40,130 | ₩40,326 | +0.19% | 9.9천 |
|---|
| 2026.02.03 | ₩39,903 | ₩40,104 | ₩39,448 | ₩39,662 | -0.60% | 7천 |
|---|
| 2026.02.02 | ₩40,278 | ₩40,338 | ₩40,251 | ₩40,278 | 0.00% | 5.4천 |
|---|
| 2026.01.30 | ₩39,977 | ₩40,117 | ₩39,903 | ₩40,076 | +0.25% | 1.6천 |
|---|
| 2026.01.29 | ₩40,137 | ₩40,137 | ₩39,930 | ₩39,943 | -0.48% | 6.7천 |
|---|
| 2026.01.28 | ₩40,398 | ₩40,398 | ₩40,278 | ₩40,315 | -0.21% | 2.6천 |
|---|
| 2026.01.27 | ₩40,451 | ₩40,451 | ₩40,366 | ₩40,366 | -0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩40,652 | ₩40,652 | ₩40,480 | ₩40,577 | -0.18% | 4.5천 |
|---|
| 2026.01.23 | ₩40,197 | ₩40,706 | ₩40,197 | ₩40,466 | +0.67% | 5.2천 |
|---|
| 2026.01.22 | ₩40,719 | ₩40,732 | ₩40,659 | ₩40,660 | -0.14% | 3.7천 |
|---|
| 2026.01.21 | ₩40,344 | ₩40,706 | ₩40,264 | ₩40,592 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩40,665 | ₩40,665 | ₩39,930 | ₩39,978 | -1.69% | 5.7천 |
|---|
| 2026.01.16 | ₩40,960 | ₩40,960 | ₩40,558 | ₩40,612 | -0.85% | 1.8천 |
|---|
| 2026.01.15 | ₩40,572 | ₩40,572 | ₩40,505 | ₩40,532 | -0.10% | 6.5천 |
|---|
| 2026.01.14 | ₩40,291 | ₩40,326 | ₩40,157 | ₩40,326 | +0.09% | 9.3천 |
|---|
| 2026.01.13 | ₩40,866 | ₩40,866 | ₩40,142 | ₩40,263 | -1.48% | 6.6천 |
|---|
| 2026.01.12 | ₩40,130 | ₩40,385 | ₩40,130 | ₩40,366 | +0.59% | 5.2천 |
|---|
| 2026.01.09 | ₩39,448 | ₩40,291 | ₩39,448 | ₩40,264 | +2.07% | 1.7만 |
|---|
| 2026.01.08 | ₩39,221 | ₩39,876 | ₩39,221 | ₩39,773 | +1.41% | 1.7만 |
|---|
| 2026.01.07 | ₩39,341 | ₩39,462 | ₩39,248 | ₩39,286 | -0.14% | 5.3만 |
|---|
| 2026.01.06 | ₩39,348 | ₩39,582 | ₩39,314 | ₩39,559 | +0.54% | 9.4만 |
|---|
| 2026.01.05 | ₩39,262 | ₩39,448 | ₩39,262 | ₩39,289 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,783 | ₩38,947 | ₩38,783 | ₩38,932 | +0.38% | 6.4천 |
|---|
| 2025.12.31 | ₩39,080 | ₩39,100 | ₩38,844 | ₩38,844 | -0.61% | 5천 |
|---|
| 2025.12.30 | ₩39,314 | ₩39,314 | ₩39,201 | ₩39,201 | -0.29% | 1.1천 |
|---|
| 2025.12.29 | ₩39,435 | ₩39,435 | ₩39,274 | ₩39,334 | -0.25% | 4.4천 |
|---|
| 2025.12.26 | ₩39,348 | ₩39,662 | ₩39,288 | ₩39,662 | +0.80% | 4.7만 |
|---|
| 2025.12.24 | ₩39,328 | ₩39,412 | ₩39,314 | ₩39,412 | +0.21% | 3.6천 |
|---|
| 2025.12.23 | ₩39,234 | ₩39,288 | ₩39,234 | ₩39,261 | +0.07% | 2.7천 |
|---|
| 2025.12.22 | ₩39,421 | ₩39,515 | ₩39,421 | ₩39,448 | +0.07% | 2.3천 |
|---|
| 2025.12.19 | ₩39,261 | ₩39,340 | ₩39,221 | ₩39,301 | +0.10% | 2.6천 |
|---|
| 2025.12.18 | ₩39,649 | ₩39,689 | ₩39,301 | ₩39,301 | -0.88% | 2천 |
|---|
| 2025.12.17 | ₩39,549 | ₩39,549 | ₩39,262 | ₩39,262 | -0.72% | 1.2천 |
|---|
| 2025.12.16 | ₩39,590 | ₩39,590 | ₩39,341 | ₩39,528 | -0.16% | 7.2천 |
|---|
| 2025.12.15 | ₩39,742 | ₩39,742 | ₩39,702 | ₩39,702 | -0.10% | 1천 |
|---|
| 2025.12.12 | ₩39,904 | ₩39,970 | ₩39,807 | ₩39,849 | -0.14% | 2.3천 |
|---|
| 2025.12.11 | ₩39,983 | ₩40,209 | ₩39,983 | ₩40,130 | +0.37% | 7.9천 |
|---|
| 2025.12.10 | ₩39,435 | ₩39,863 | ₩39,435 | ₩39,863 | +1.09% | 5.8천 |
|---|
| 2025.12.09 | ₩39,615 | ₩39,662 | ₩39,433 | ₩39,433 | -0.46% | 4.1천 |
|---|
| 2025.12.08 | ₩39,863 | ₩39,863 | ₩39,622 | ₩39,684 | -0.45% | 3.1천 |
|---|
| 2025.12.05 | ₩39,823 | ₩39,903 | ₩39,784 | ₩39,874 | +0.13% | 4.5천 |
|---|
| 2025.12.04 | ₩39,542 | ₩39,689 | ₩39,542 | ₩39,689 | +0.37% | 5.6천 |
|---|
| 2025.12.03 | ₩39,328 | ₩39,595 | ₩39,328 | ₩39,562 | +0.60% | 1.8천 |
|---|
| 2025.12.02 | ₩39,174 | ₩39,207 | ₩39,141 | ₩39,199 | +0.06% | 4.6천 |
|---|
| 2025.12.01 | ₩39,332 | ₩39,488 | ₩39,219 | ₩39,219 | -0.29% | 5.4천 |
|---|
| 2025.11.28 | ₩39,355 | ₩39,375 | ₩39,341 | ₩39,367 | +0.03% | 1.6천 |
|---|
| 2025.11.26 | ₩39,221 | ₩39,395 | ₩39,221 | ₩39,265 | +0.11% | 9.3천 |
|---|
| 2025.11.25 | ₩39,034 | ₩39,234 | ₩39,020 | ₩39,161 | +0.33% | 2.8만 |
|---|
| 2025.11.24 | ₩38,593 | ₩38,593 | ₩38,532 | ₩38,567 | -0.07% | 7천 |
|---|
| 2025.11.21 | ₩37,957 | ₩38,712 | ₩37,957 | ₩38,525 | +1.50% | 7천 |
|---|
| 2025.11.20 | ₩38,605 | ₩38,672 | ₩38,002 | ₩38,002 | -1.56% | 3.4만 |
|---|
| 2025.11.19 | ₩38,343 | ₩38,445 | ₩38,218 | ₩38,403 | +0.16% | 2.3만 |
|---|
| 2025.11.18 | ₩38,197 | ₩38,351 | ₩38,197 | ₩38,302 | +0.27% | 900 |
|---|
| 2025.11.17 | ₩38,686 | ₩38,726 | ₩38,524 | ₩38,524 | -0.42% | 1.2천 |
|---|
| 2025.11.14 | ₩38,579 | ₩39,078 | ₩38,579 | ₩38,943 | +0.94% | 3.6천 |
|---|
| 2025.11.13 | ₩39,186 | ₩39,221 | ₩38,825 | ₩38,825 | -0.92% | 1천 |
|---|
| 2025.11.12 | ₩39,555 | ₩39,555 | ₩39,395 | ₩39,397 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩39,372 | ₩39,412 | ₩39,372 | ₩39,412 | +0.10% | 400 |
|---|
| 2025.11.10 | ₩39,261 | ₩39,395 | ₩39,147 | ₩39,380 | +0.30% | 4.8천 |
|---|
| 2025.11.07 | ₩38,893 | ₩39,181 | ₩38,893 | ₩39,131 | +0.61% | 2.2천 |
|---|
| 2025.11.06 | ₩39,067 | ₩39,087 | ₩38,953 | ₩38,989 | -0.20% | 8천 |
|---|
| 2025.11.05 | ₩39,205 | ₩39,432 | ₩39,169 | ₩39,379 | +0.44% | 1만 |
|---|
| 2025.11.04 | ₩39,488 | ₩39,515 | ₩39,230 | ₩39,230 | -0.65% | 1.9천 |
|---|
| 2025.11.03 | ₩39,622 | ₩39,694 | ₩39,515 | ₩39,694 | +0.18% | 7.1천 |
|---|
| 2025.10.31 | ₩39,849 | ₩39,849 | ₩39,729 | ₩39,831 | -0.05% | 3천 |
|---|
| 2025.10.30 | ₩39,943 | ₩40,022 | ₩39,672 | ₩39,672 | -0.68% | 1.7천 |
|---|
| 2025.10.29 | ₩39,983 | ₩40,010 | ₩39,689 | ₩39,808 | -0.44% | 1.5만 |
|---|
| 2025.10.28 | ₩39,903 | ₩39,997 | ₩39,860 | ₩39,860 | -0.11% | 2.6천 |
|---|
| 2025.10.27 | ₩39,756 | ₩39,943 | ₩39,756 | ₩39,875 | +0.30% | 9.8천 |
|---|
| 2025.10.24 | ₩39,622 | ₩39,689 | ₩39,483 | ₩39,483 | -0.35% | 2.2천 |
|---|
| 2025.10.23 | ₩39,301 | ₩39,528 | ₩39,261 | ₩39,443 | +0.36% | 6.6천 |
|---|
| 2025.10.22 | ₩39,368 | ₩39,368 | ₩39,000 | ₩39,127 | -0.61% | 1.4천 |
|---|
| 2025.10.21 | ₩39,258 | ₩39,258 | ₩39,252 | ₩39,252 | -0.02% | 500 |
|---|
| 2025.10.20 | ₩39,423 | ₩39,494 | ₩39,423 | ₩39,494 | +0.18% | 900 |
|---|
| 2025.10.17 | ₩39,154 | ₩39,288 | ₩39,154 | ₩39,234 | +0.20% | 1.8천 |
|---|
| 2025.10.16 | ₩39,736 | ₩39,736 | ₩39,368 | ₩39,462 | -0.69% | 6.6천 |
|---|
| 2025.10.15 | ₩39,555 | ₩39,573 | ₩39,475 | ₩39,479 | -0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩38,880 | ₩39,502 | ₩38,880 | ₩39,395 | +1.32% | 2천 |
|---|
| 2025.10.13 | ₩39,304 | ₩39,403 | ₩39,268 | ₩39,403 | +0.25% | 3.1천 |
|---|
| 2025.10.10 | ₩39,241 | ₩39,261 | ₩38,853 | ₩38,853 | -0.99% | 7.9천 |
|---|