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 | ₩40,701 | ₩40,766 | ₩40,699 | ₩40,699 | -0.00% | 5천 |
| 2026.10.08 | ₩40,486 | ₩40,673 | ₩40,486 | ₩40,626 | +0.35% | 5.3천 |
| 2026.10.07 | ₩40,479 | ₩40,553 | ₩40,366 | ₩40,481 | +0.00% | 1.1천 |
| 2026.10.06 | ₩40,419 | ₩40,926 | ₩40,419 | ₩40,926 | +1.25% | 4.9천 |
| 2026.10.05 | ₩40,513 | ₩40,739 | ₩40,513 | ₩40,686 | +0.43% | 3.7천 |
| 2026.10.02 | ₩40,419 | ₩40,579 | ₩40,379 | ₩40,406 | -0.03% | 6.5천 |
| 2026.10.01 | ₩39,912 | ₩40,246 | ₩39,792 | ₩40,186 | +0.69% | 5.9천 |
| 2026.09.30 | ₩39,846 | ₩39,923 | ₩39,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,812 |
| -0.08% |
| 2.1천 |
| 2026.09.29 | ₩39,746 | ₩39,831 | ₩39,746 | ₩39,831 | +0.21% | 1.2천 |
|---|
| 2026.09.28 | ₩39,986 | ₩40,086 | ₩39,986 | ₩40,076 | +0.23% | 600 |
|---|
| 2026.09.25 | ₩40,273 | ₩40,273 | ₩40,166 | ₩40,169 | -0.26% | 4.3천 |
|---|
| 2026.09.24 | ₩40,086 | ₩40,706 | ₩40,086 | ₩40,401 | +0.79% | 3.1천 |
|---|
| 2026.09.23 | ₩40,646 | ₩40,793 | ₩40,626 | ₩40,626 | -0.05% | 1.2천 |
|---|
| 2026.09.22 | ₩40,873 | ₩40,913 | ₩40,839 | ₩40,843 | -0.07% | 1.1천 |
|---|
| 2026.09.21 | ₩40,803 | ₩40,913 | ₩40,766 | ₩40,886 | +0.20% | 2천 |
|---|
| 2026.09.18 | ₩40,539 | ₩40,598 | ₩40,539 | ₩40,598 | +0.14% | 900 |
|---|
| 2026.09.17 | ₩40,900 | ₩40,913 | ₩40,819 | ₩40,819 | -0.20% | 3.3천 |
|---|
| 2026.09.16 | ₩40,152 | ₩40,886 | ₩40,152 | ₩40,658 | +1.26% | 2.5천 |
|---|
| 2026.09.15 | ₩40,920 | ₩41,033 | ₩40,900 | ₩40,908 | -0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩40,126 | ₩40,993 | ₩40,126 | ₩40,966 | +2.09% | 1.8천 |
|---|
| 2026.09.11 | ₩40,493 | ₩40,553 | ₩40,493 | ₩40,513 | +0.05% | 4.2천 |
|---|
| 2026.09.10 | ₩40,579 | ₩40,686 | ₩40,382 | ₩40,382 | -0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩40,886 | ₩40,886 | ₩40,666 | ₩40,681 | -0.50% | 6.7천 |
|---|
| 2026.09.08 | ₩41,980 | ₩41,980 | ₩41,098 | ₩41,113 | -2.07% | 5.3천 |
|---|
| 2026.09.04 | ₩41,153 | ₩41,446 | ₩41,153 | ₩41,326 | +0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩41,293 | ₩41,553 | ₩41,293 | ₩41,526 | +0.57% | 7.3천 |
|---|
| 2026.09.02 | ₩41,246 | ₩41,246 | ₩41,226 | ₩41,246 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩41,660 | ₩41,660 | ₩41,660 | ₩41,660 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩42,300 | ₩42,687 | ₩41,967 | ₩42,104 | -0.46% | 7.9천 |
|---|
| 2026.08.28 | ₩42,100 | ₩42,282 | ₩42,020 | ₩42,109 | +0.02% | 3.8천 |
|---|
| 2026.08.27 | ₩42,140 | ₩42,299 | ₩42,113 | ₩42,299 | +0.38% | 5.8만 |
|---|
| 2026.08.26 | ₩41,900 | ₩42,020 | ₩41,900 | ₩41,979 | +0.19% | 1.9천 |
|---|
| 2026.08.25 | ₩41,820 | ₩41,820 | ₩41,781 | ₩41,781 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩41,833 | ₩42,073 | ₩41,727 | ₩41,807 | -0.06% | 5천 |
|---|
| 2026.08.21 | ₩41,767 | ₩42,047 | ₩41,767 | ₩42,041 | +0.66% | 2.8천 |
|---|
| 2026.08.20 | ₩42,127 | ₩42,127 | ₩41,756 | ₩41,756 | -0.88% | 2천 |
|---|
| 2026.08.19 | ₩42,320 | ₩42,320 | ₩42,113 | ₩42,152 | -0.40% | 900 |
|---|
| 2026.08.18 | ₩42,007 | ₩42,007 | ₩41,896 | ₩41,896 | -0.26% | 800 |
|---|
| 2026.08.17 | ₩41,873 | ₩41,913 | ₩41,833 | ₩41,913 | +0.10% | 1.1천 |
|---|
| 2026.08.14 | ₩42,233 | ₩42,233 | ₩42,153 | ₩42,180 | -0.13% | 3.8천 |
|---|
| 2026.08.13 | ₩42,340 | ₩42,514 | ₩42,287 | ₩42,476 | +0.32% | 4.5천 |
|---|
| 2026.08.12 | ₩41,980 | ₩42,032 | ₩41,980 | ₩42,032 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩41,833 | ₩42,180 | ₩41,833 | ₩42,016 | +0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩42,213 | ₩42,213 | ₩42,039 | ₩42,039 | -0.41% | 1.3천 |
|---|
| 2026.08.07 | ₩42,180 | ₩42,180 | ₩42,113 | ₩42,131 | -0.12% | 3.3천 |
|---|
| 2026.08.06 | ₩41,967 | ₩41,967 | ₩41,820 | ₩41,896 | -0.17% | 2.4천 |
|---|
| 2026.08.05 | ₩42,394 | ₩42,394 | ₩42,260 | ₩42,295 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩42,193 | ₩42,193 | ₩41,780 | ₩42,140 | -0.13% | 1.9천 |
|---|
| 2026.08.03 | ₩41,366 | ₩41,460 | ₩41,113 | ₩41,113 | -0.61% | 1.9천 |
|---|
| 2026.07.31 | ₩40,873 | ₩41,073 | ₩40,833 | ₩41,073 | +0.49% | 600 |
|---|
| 2026.07.30 | ₩40,806 | ₩40,900 | ₩40,679 | ₩40,900 | +0.23% | 5.8천 |
|---|
| 2026.07.29 | ₩41,593 | ₩41,753 | ₩41,593 | ₩41,621 | +0.07% | 6.2천 |
|---|
| 2026.07.28 | ₩41,584 | ₩41,829 | ₩41,584 | ₩41,687 | +0.25% | 1.5천 |
|---|
| 2026.07.27 | ₩41,153 | ₩41,620 | ₩41,153 | ₩41,333 | +0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩41,053 | ₩41,160 | ₩41,053 | ₩41,160 | +0.26% | 300 |
|---|
| 2026.07.23 | ₩41,126 | ₩41,126 | ₩40,962 | ₩40,962 | -0.40% | 2.4천 |
|---|
| 2026.07.22 | ₩41,273 | ₩41,273 | ₩41,166 | ₩41,193 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩41,153 | ₩41,206 | ₩41,086 | ₩41,166 | +0.03% | 1.2만 |
|---|
| 2026.07.20 | ₩41,513 | ₩41,613 | ₩41,380 | ₩41,380 | -0.32% | 1.7천 |
|---|
| 2026.07.17 | ₩42,687 | ₩42,687 | ₩41,713 | ₩41,773 | -2.14% | 8.3천 |
|---|
| 2026.07.16 | ₩41,967 | ₩42,073 | ₩41,967 | ₩42,073 | +0.25% | 4.1천 |
|---|
| 2026.07.15 | ₩41,967 | ₩41,967 | ₩41,433 | ₩41,433 | -1.27% | 2.1천 |
|---|
| 2026.07.14 | ₩41,833 | ₩41,833 | ₩41,727 | ₩41,820 | -0.03% | 5.7천 |
|---|
| 2026.07.13 | ₩41,486 | ₩41,833 | ₩41,486 | ₩41,736 | +0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩41,513 | ₩41,513 | ₩41,369 | ₩41,433 | -0.19% | 2.7천 |
|---|
| 2026.07.09 | ₩43,021 | ₩43,021 | ₩40,953 | ₩41,396 | -3.78% | 3.9천 |
|---|
| 2026.07.08 | ₩40,086 | ₩40,972 | ₩40,086 | ₩40,972 | +2.21% | 1.2만 |
|---|
| 2026.07.07 | ₩41,500 | ₩41,500 | ₩41,366 | ₩41,366 | -0.32% | 3.5만 |
|---|
| 2026.07.06 | ₩41,461 | ₩41,540 | ₩41,360 | ₩41,540 | +0.19% | 3.4천 |
|---|
| 2026.07.02 | ₩41,526 | ₩41,534 | ₩40,966 | ₩41,534 | +0.02% | 12.6만 |
|---|
| 2026.07.01 | ₩41,940 | ₩41,940 | ₩41,100 | ₩41,246 | -1.65% | 22만 |
|---|
| 2026.06.30 | ₩40,833 | ₩40,978 | ₩40,799 | ₩40,978 | +0.36% | 2.8천 |
|---|
| 2026.06.29 | ₩41,006 | ₩41,006 | ₩40,726 | ₩40,785 | -0.54% | 1.9천 |
|---|
| 2026.06.26 | ₩40,686 | ₩40,779 | ₩40,686 | ₩40,733 | +0.11% | 4.1천 |
|---|
| 2026.06.25 | ₩40,940 | ₩41,086 | ₩40,541 | ₩40,541 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩40,459 | ₩40,539 | ₩40,459 | ₩40,486 | +0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,112 | ₩40,339 | ₩40,112 | ₩40,140 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩40,059 | ₩40,152 | ₩40,059 | ₩40,134 | +0.19% | 1.1천 |
|---|
| 2026.06.18 | ₩40,126 | ₩40,233 | ₩40,126 | ₩40,206 | +0.20% | 5.8천 |
|---|
| 2026.06.17 | ₩40,619 | ₩40,619 | ₩39,859 | ₩39,859 | -1.87% | 7.4천 |
|---|
| 2026.06.16 | ₩40,806 | ₩40,846 | ₩40,633 | ₩40,633 | -0.42% | 5.5천 |
|---|
| 2026.06.15 | ₩41,847 | ₩41,847 | ₩40,791 | ₩40,791 | -2.52% | 2.8만 |
|---|
| 2026.06.12 | ₩40,713 | ₩41,061 | ₩40,713 | ₩40,969 | +0.63% | 1.8천 |
|---|
| 2026.06.11 | ₩40,593 | ₩40,953 | ₩40,499 | ₩40,921 | +0.81% | 2.4천 |
|---|
| 2026.06.10 | ₩41,046 | ₩41,086 | ₩40,507 | ₩40,507 | -1.31% | 7천 |
|---|
| 2026.06.09 | ₩41,366 | ₩41,366 | ₩40,779 | ₩41,220 | -0.35% | 4.4천 |
|---|
| 2026.06.08 | ₩41,246 | ₩41,346 | ₩41,100 | ₩41,100 | -0.36% | 1.8만 |
|---|
| 2026.06.05 | ₩41,253 | ₩41,253 | ₩40,873 | ₩40,972 | -0.68% | 6.6천 |
|---|
| 2026.06.04 | ₩41,577 | ₩41,577 | ₩41,433 | ₩41,433 | -0.35% | 10.4만 |
|---|
| 2026.06.03 | ₩41,060 | ₩41,153 | ₩41,006 | ₩41,153 | +0.23% | 26.5만 |
|---|
| 2026.06.02 | ₩41,033 | ₩41,286 | ₩41,033 | ₩41,270 | +0.58% | 9.3만 |
|---|
| 2026.06.01 | ₩41,020 | ₩41,233 | ₩41,020 | ₩41,166 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩40,806 | ₩40,900 | ₩40,793 | ₩40,849 | +0.10% | 1.7천 |
|---|
| 2026.05.28 | ₩40,366 | ₩40,673 | ₩40,366 | ₩40,582 | +0.54% | 2.9천 |
|---|
| 2026.05.27 | ₩40,526 | ₩40,593 | ₩40,354 | ₩40,354 | -0.42% | 1.7만 |
|---|
| 2026.05.26 | ₩39,999 | ₩40,387 | ₩39,999 | ₩40,387 | +0.97% | 600 |
|---|
| 2026.05.22 | ₩40,059 | ₩40,186 | ₩39,919 | ₩40,186 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩39,819 | ₩39,819 | ₩39,312 | ₩39,707 | -0.28% | 8.7천 |
|---|
| 2026.05.20 | ₩39,005 | ₩39,672 | ₩39,005 | ₩39,659 | +1.68% | 1.2만 |
|---|
| 2026.05.19 | ₩39,219 | ₩39,219 | ₩39,019 | ₩39,019 | -0.51% | 1.6만 |
|---|
| 2026.05.18 | ₩39,019 | ₩39,204 | ₩39,019 | ₩39,204 | +0.48% | 400 |
|---|
| 2026.05.15 | ₩38,792 | ₩38,805 | ₩38,632 | ₩38,642 | -0.39% | 1만 |
|---|
| 2026.05.14 | ₩38,792 | ₩38,939 | ₩38,792 | ₩38,817 | +0.07% | 600 |
|---|
| 2026.05.13 | ₩38,352 | ₩38,812 | ₩38,352 | ₩38,625 | +0.71% | 900 |
|---|
| 2026.05.12 | ₩39,165 | ₩39,165 | ₩38,979 | ₩39,039 | -0.32% | 1.1만 |
|---|
| 2026.05.11 | ₩39,619 | ₩39,626 | ₩39,409 | ₩39,409 | -0.53% | 8.7천 |
|---|
| 2026.05.08 | ₩40,753 | ₩40,753 | ₩39,752 | ₩40,019 | -1.80% | 3.1천 |
|---|
| 2026.05.07 | ₩40,513 | ₩40,513 | ₩40,150 | ₩40,150 | -0.90% | 5천 |
|---|
| 2026.05.06 | ₩39,779 | ₩40,042 | ₩39,779 | ₩40,042 | +0.66% | 1.8천 |
|---|
| 2026.05.05 | ₩39,259 | ₩39,666 | ₩39,259 | ₩39,659 | +1.02% | 3.4천 |
|---|
| 2026.05.04 | ₩39,779 | ₩39,779 | ₩39,385 | ₩39,385 | -0.99% | 3.8천 |
|---|
| 2026.05.01 | ₩40,713 | ₩40,713 | ₩39,784 | ₩39,784 | -2.28% | 6.5천 |
|---|
| 2026.04.30 | ₩39,472 | ₩40,046 | ₩39,472 | ₩40,039 | +1.44% | 7.5천 |
|---|
| 2026.04.29 | ₩39,792 | ₩39,792 | ₩39,546 | ₩39,655 | -0.35% | 2.4천 |
|---|
| 2026.04.28 | ₩39,405 | ₩39,926 | ₩39,405 | ₩39,662 | +0.65% | 3.8천 |
|---|
| 2026.04.27 | ₩39,999 | ₩39,999 | ₩39,868 | ₩39,868 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩39,966 | ₩39,979 | ₩39,912 | ₩39,912 | -0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩40,713 | ₩40,713 | ₩39,592 | ₩39,916 | -1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩40,633 | ₩40,633 | ₩40,366 | ₩40,366 | -0.66% | 2천 |
|---|
| 2026.04.21 | ₩40,753 | ₩40,753 | ₩40,293 | ₩40,293 | -1.13% | 1.1천 |
|---|
| 2026.04.20 | ₩40,099 | ₩40,299 | ₩40,066 | ₩40,299 | +0.50% | 2.8천 |
|---|
| 2026.04.17 | ₩39,999 | ₩40,186 | ₩39,999 | ₩40,090 | +0.23% | 2.2천 |
|---|
| 2026.04.16 | ₩39,445 | ₩39,632 | ₩39,392 | ₩39,531 | +0.22% | 1.3만 |
|---|
| 2026.04.15 | ₩39,247 | ₩39,247 | ₩39,139 | ₩39,224 | -0.06% | 2.4만 |
|---|
| 2026.04.14 | ₩39,152 | ₩39,205 | ₩39,112 | ₩39,185 | +0.09% | 3.8천 |
|---|
| 2026.04.13 | ₩38,645 | ₩39,008 | ₩38,632 | ₩39,008 | +0.94% | 2.1천 |
|---|
| 2026.04.10 | ₩38,752 | ₩38,805 | ₩38,618 | ₩38,640 | -0.29% | 1.5천 |
|---|
| 2026.04.09 | ₩39,032 | ₩39,032 | ₩38,672 | ₩38,785 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩39,272 | ₩39,272 | ₩39,165 | ₩39,179 | -0.24% | 3.5천 |
|---|
| 2026.04.07 | ₩38,232 | ₩38,592 | ₩38,232 | ₩38,416 | +0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩38,378 | ₩38,550 | ₩38,378 | ₩38,498 | +0.31% | 3.4천 |
|---|
| 2026.04.02 | ₩37,951 | ₩38,632 | ₩37,951 | ₩38,362 | +1.08% | 1만 |
|---|
| 2026.04.01 | ₩37,978 | ₩38,452 | ₩37,978 | ₩38,258 | +0.74% | 5.7천 |
|---|
| 2026.03.31 | ₩37,885 | ₩38,325 | ₩37,845 | ₩38,272 | +1.02% | 5.7천 |
|---|
| 2026.03.30 | ₩37,765 | ₩37,911 | ₩37,565 | ₩37,585 | -0.48% | 4.8천 |
|---|
| 2026.03.27 | ₩38,218 | ₩38,218 | ₩37,631 | ₩37,645 | -1.50% | 7.2천 |
|---|
| 2026.03.26 | ₩38,605 | ₩38,819 | ₩38,178 | ₩38,178 | -1.11% | 3.1천 |
|---|
| 2026.03.25 | ₩38,592 | ₩38,613 | ₩38,418 | ₩38,613 | +0.06% | 3천 |
|---|
| 2026.03.24 | ₩38,205 | ₩38,565 | ₩38,172 | ₩38,365 | +0.42% | 8.3천 |
|---|
| 2026.03.23 | ₩37,711 | ₩38,672 | ₩37,711 | ₩38,498 | +2.09% | 4.3천 |
|---|
| 2026.03.20 | ₩38,418 | ₩38,418 | ₩38,025 | ₩38,025 | -1.02% | 7.3천 |
|---|
| 2026.03.19 | ₩39,499 | ₩39,499 | ₩38,458 | ₩38,458 | -2.63% | 1.8천 |
|---|
| 2026.03.18 | ₩39,165 | ₩39,219 | ₩38,845 | ₩38,845 | -0.82% | 4.5천 |
|---|
| 2026.03.17 | ₩39,325 | ₩39,365 | ₩39,204 | ₩39,204 | -0.31% | 4.9천 |
|---|
| 2026.03.16 | ₩39,185 | ₩39,185 | ₩39,025 | ₩39,025 | -0.41% | 8천 |
|---|
| 2026.03.13 | ₩38,817 | ₩38,885 | ₩38,799 | ₩38,885 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩39,312 | ₩39,312 | ₩38,698 | ₩38,698 | -1.56% | 2.6천 |
|---|
| 2026.03.11 | ₩39,499 | ₩39,499 | ₩39,272 | ₩39,432 | -0.17% | 1.4천 |
|---|
| 2026.03.10 | ₩39,739 | ₩39,899 | ₩39,630 | ₩39,630 | -0.28% | 2.3천 |
|---|
| 2026.03.09 | ₩39,566 | ₩40,059 | ₩39,526 | ₩40,039 | +1.20% | 1.2만 |
|---|
| 2026.03.06 | ₩39,766 | ₩40,035 | ₩39,766 | ₩40,035 | +0.68% | 1.1만 |
|---|
| 2026.03.05 | ₩40,753 | ₩40,753 | ₩40,179 | ₩40,433 | -0.79% | 8.3만 |
|---|
| 2026.03.04 | ₩40,326 | ₩40,706 | ₩40,326 | ₩40,698 | +0.92% | 2만 |
|---|
| 2026.03.03 | ₩39,939 | ₩40,419 | ₩39,672 | ₩40,419 | +1.20% | 3.2천 |
|---|
| 2026.03.02 | ₩40,099 | ₩40,578 | ₩40,099 | ₩40,551 | +1.13% | 2.9천 |
|---|
| 2026.02.27 | ₩40,019 | ₩40,393 | ₩39,859 | ₩40,393 | +0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩39,792 | ₩40,019 | ₩39,726 | ₩39,726 | -0.17% | 3.9천 |
|---|
| 2026.02.25 | ₩39,379 | ₩39,592 | ₩39,319 | ₩39,592 | +0.54% | 8.2천 |
|---|
| 2026.02.24 | ₩40,059 | ₩40,059 | ₩39,455 | ₩39,659 | -1.00% | 6.3천 |
|---|
| 2026.02.23 | ₩39,539 | ₩39,539 | ₩39,232 | ₩39,339 | -0.51% | 8.5천 |
|---|
| 2026.02.20 | ₩39,899 | ₩40,139 | ₩39,899 | ₩40,006 | +0.27% | 5.1천 |
|---|
| 2026.02.19 | ₩40,339 | ₩40,339 | ₩39,699 | ₩39,862 | -1.18% | 6.2천 |
|---|
| 2026.02.18 | ₩38,925 | ₩39,879 | ₩38,925 | ₩39,819 | +2.30% | 4.1천 |
|---|
| 2026.02.17 | ₩39,659 | ₩39,672 | ₩39,412 | ₩39,566 | -0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩39,632 | ₩40,179 | ₩39,632 | ₩39,952 | +0.81% | 5.3천 |
|---|
| 2026.02.12 | ₩41,153 | ₩41,153 | ₩39,352 | ₩39,499 | -4.02% | 1.4만 |
|---|
| 2026.02.11 | ₩40,433 | ₩40,433 | ₩40,313 | ₩40,393 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩40,566 | ₩40,646 | ₩40,459 | ₩40,459 | -0.26% | 1.1만 |
|---|
| 2026.02.09 | ₩40,306 | ₩40,393 | ₩40,086 | ₩40,086 | -0.55% | 4.8천 |
|---|
| 2026.02.06 | ₩40,166 | ₩40,459 | ₩40,166 | ₩40,433 | +0.66% | 2.3천 |
|---|
| 2026.02.05 | ₩40,112 | ₩40,112 | ₩39,859 | ₩39,870 | -0.61% | 2.1천 |
|---|
| 2026.02.04 | ₩40,139 | ₩40,339 | ₩40,019 | ₩40,214 | +0.19% | 9.9천 |
|---|
| 2026.02.03 | ₩39,792 | ₩39,992 | ₩39,339 | ₩39,552 | -0.60% | 7천 |
|---|
| 2026.02.02 | ₩40,166 | ₩40,226 | ₩40,139 | ₩40,166 | 0.00% | 5.4천 |
|---|
| 2026.01.30 | ₩39,866 | ₩40,006 | ₩39,792 | ₩39,964 | +0.25% | 1.6천 |
|---|
| 2026.01.29 | ₩40,026 | ₩40,026 | ₩39,819 | ₩39,832 | -0.48% | 6.7천 |
|---|
| 2026.01.28 | ₩40,286 | ₩40,286 | ₩40,166 | ₩40,203 | -0.21% | 2.6천 |
|---|
| 2026.01.27 | ₩40,339 | ₩40,339 | ₩40,254 | ₩40,254 | -0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩40,539 | ₩40,539 | ₩40,367 | ₩40,465 | -0.18% | 4.5천 |
|---|
| 2026.01.23 | ₩40,086 | ₩40,593 | ₩40,086 | ₩40,354 | +0.67% | 5.2천 |
|---|
| 2026.01.22 | ₩40,606 | ₩40,619 | ₩40,546 | ₩40,547 | -0.14% | 3.7천 |
|---|
| 2026.01.21 | ₩40,233 | ₩40,593 | ₩40,152 | ₩40,479 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩40,553 | ₩40,553 | ₩39,819 | ₩39,867 | -1.69% | 5.7천 |
|---|
| 2026.01.16 | ₩40,846 | ₩40,846 | ₩40,446 | ₩40,499 | -0.85% | 1.8천 |
|---|
| 2026.01.15 | ₩40,459 | ₩40,459 | ₩40,393 | ₩40,419 | -0.10% | 6.5천 |
|---|
| 2026.01.14 | ₩40,179 | ₩40,214 | ₩40,046 | ₩40,214 | +0.09% | 9.3천 |
|---|
| 2026.01.13 | ₩40,753 | ₩40,753 | ₩40,031 | ₩40,151 | -1.48% | 6.6천 |
|---|
| 2026.01.12 | ₩40,019 | ₩40,273 | ₩40,019 | ₩40,254 | +0.59% | 5.2천 |
|---|
| 2026.01.09 | ₩39,339 | ₩40,179 | ₩39,339 | ₩40,152 | +2.07% | 1.7만 |
|---|
| 2026.01.08 | ₩39,112 | ₩39,766 | ₩39,112 | ₩39,663 | +1.41% | 1.7만 |
|---|
| 2026.01.07 | ₩39,232 | ₩39,352 | ₩39,139 | ₩39,177 | -0.14% | 5.3만 |
|---|
| 2026.01.06 | ₩39,239 | ₩39,472 | ₩39,205 | ₩39,449 | +0.54% | 9.4만 |
|---|
| 2026.01.05 | ₩39,153 | ₩39,339 | ₩39,153 | ₩39,180 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,676 | ₩38,839 | ₩38,676 | ₩38,824 | +0.38% | 6.4천 |
|---|
| 2025.12.31 | ₩38,972 | ₩38,992 | ₩38,736 | ₩38,736 | -0.61% | 5천 |
|---|
| 2025.12.30 | ₩39,205 | ₩39,205 | ₩39,092 | ₩39,092 | -0.29% | 1.1천 |
|---|
| 2025.12.29 | ₩39,325 | ₩39,325 | ₩39,165 | ₩39,225 | -0.25% | 4.4천 |
|---|
| 2025.12.26 | ₩39,239 | ₩39,552 | ₩39,179 | ₩39,552 | +0.80% | 4.7만 |
|---|
| 2025.12.24 | ₩39,219 | ₩39,303 | ₩39,205 | ₩39,303 | +0.21% | 3.6천 |
|---|
| 2025.12.23 | ₩39,125 | ₩39,179 | ₩39,125 | ₩39,152 | +0.07% | 2.7천 |
|---|
| 2025.12.22 | ₩39,312 | ₩39,405 | ₩39,312 | ₩39,339 | +0.07% | 2.3천 |
|---|
| 2025.12.19 | ₩39,152 | ₩39,231 | ₩39,112 | ₩39,192 | +0.10% | 2.6천 |
|---|
| 2025.12.18 | ₩39,539 | ₩39,579 | ₩39,192 | ₩39,192 | -0.88% | 2천 |
|---|
| 2025.12.17 | ₩39,439 | ₩39,439 | ₩39,153 | ₩39,153 | -0.72% | 1.2천 |
|---|
| 2025.12.16 | ₩39,480 | ₩39,480 | ₩39,232 | ₩39,419 | -0.16% | 7.2천 |
|---|
| 2025.12.15 | ₩39,632 | ₩39,632 | ₩39,592 | ₩39,592 | -0.10% | 1천 |
|---|
| 2025.12.12 | ₩39,794 | ₩39,859 | ₩39,696 | ₩39,739 | -0.14% | 2.3천 |
|---|
| 2025.12.11 | ₩39,872 | ₩40,098 | ₩39,872 | ₩40,019 | +0.37% | 7.9천 |
|---|
| 2025.12.10 | ₩39,325 | ₩39,752 | ₩39,325 | ₩39,752 | +1.09% | 5.8천 |
|---|
| 2025.12.09 | ₩39,506 | ₩39,552 | ₩39,324 | ₩39,324 | -0.46% | 4.1천 |
|---|
| 2025.12.08 | ₩39,752 | ₩39,752 | ₩39,512 | ₩39,574 | -0.45% | 3.1천 |
|---|
| 2025.12.05 | ₩39,712 | ₩39,792 | ₩39,674 | ₩39,763 | +0.13% | 4.5천 |
|---|
| 2025.12.04 | ₩39,432 | ₩39,579 | ₩39,432 | ₩39,579 | +0.37% | 5.6천 |
|---|
| 2025.12.03 | ₩39,219 | ₩39,486 | ₩39,219 | ₩39,452 | +0.60% | 1.8천 |
|---|
| 2025.12.02 | ₩39,065 | ₩39,099 | ₩39,032 | ₩39,091 | +0.06% | 4.6천 |
|---|
| 2025.12.01 | ₩39,223 | ₩39,379 | ₩39,111 | ₩39,111 | -0.29% | 5.4천 |
|---|
| 2025.11.28 | ₩39,245 | ₩39,265 | ₩39,232 | ₩39,257 | +0.03% | 1.6천 |
|---|
| 2025.11.26 | ₩39,112 | ₩39,285 | ₩39,112 | ₩39,156 | +0.11% | 9.3천 |
|---|
| 2025.11.25 | ₩38,925 | ₩39,125 | ₩38,912 | ₩39,052 | +0.33% | 2.8만 |
|---|
| 2025.11.24 | ₩38,486 | ₩38,486 | ₩38,425 | ₩38,460 | -0.07% | 7천 |
|---|
| 2025.11.21 | ₩37,851 | ₩38,605 | ₩37,851 | ₩38,418 | +1.50% | 7천 |
|---|
| 2025.11.20 | ₩38,498 | ₩38,565 | ₩37,897 | ₩37,897 | -1.56% | 3.4만 |
|---|
| 2025.11.19 | ₩38,237 | ₩38,338 | ₩38,112 | ₩38,297 | +0.16% | 2.3만 |
|---|
| 2025.11.18 | ₩38,092 | ₩38,245 | ₩38,092 | ₩38,196 | +0.27% | 900 |
|---|
| 2025.11.17 | ₩38,578 | ₩38,618 | ₩38,417 | ₩38,417 | -0.42% | 1.2천 |
|---|
| 2025.11.14 | ₩38,472 | ₩38,969 | ₩38,472 | ₩38,835 | +0.94% | 3.6천 |
|---|
| 2025.11.13 | ₩39,077 | ₩39,112 | ₩38,717 | ₩38,717 | -0.92% | 1천 |
|---|
| 2025.11.12 | ₩39,445 | ₩39,445 | ₩39,285 | ₩39,288 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩39,263 | ₩39,303 | ₩39,263 | ₩39,303 | +0.10% | 400 |
|---|
| 2025.11.10 | ₩39,152 | ₩39,285 | ₩39,039 | ₩39,271 | +0.30% | 4.8천 |
|---|
| 2025.11.07 | ₩38,785 | ₩39,072 | ₩38,785 | ₩39,023 | +0.61% | 2.2천 |
|---|
| 2025.11.06 | ₩38,959 | ₩38,979 | ₩38,845 | ₩38,881 | -0.20% | 8천 |
|---|
| 2025.11.05 | ₩39,096 | ₩39,323 | ₩39,060 | ₩39,269 | +0.44% | 1만 |
|---|
| 2025.11.04 | ₩39,379 | ₩39,405 | ₩39,121 | ₩39,121 | -0.65% | 1.9천 |
|---|
| 2025.11.03 | ₩39,512 | ₩39,584 | ₩39,405 | ₩39,584 | +0.18% | 7.1천 |
|---|
| 2025.10.31 | ₩39,739 | ₩39,739 | ₩39,619 | ₩39,720 | -0.05% | 3천 |
|---|
| 2025.10.30 | ₩39,832 | ₩39,911 | ₩39,562 | ₩39,562 | -0.68% | 1.7천 |
|---|
| 2025.10.29 | ₩39,872 | ₩39,899 | ₩39,579 | ₩39,698 | -0.44% | 1.5만 |
|---|
| 2025.10.28 | ₩39,792 | ₩39,886 | ₩39,750 | ₩39,750 | -0.11% | 2.6천 |
|---|
| 2025.10.27 | ₩39,646 | ₩39,832 | ₩39,646 | ₩39,764 | +0.30% | 9.8천 |
|---|
| 2025.10.24 | ₩39,512 | ₩39,579 | ₩39,373 | ₩39,373 | -0.35% | 2.2천 |
|---|
| 2025.10.23 | ₩39,192 | ₩39,419 | ₩39,152 | ₩39,333 | +0.36% | 6.6천 |
|---|
| 2025.10.22 | ₩39,259 | ₩39,259 | ₩38,892 | ₩39,019 | -0.61% | 1.4천 |
|---|
| 2025.10.21 | ₩39,149 | ₩39,149 | ₩39,143 | ₩39,143 | -0.02% | 500 |
|---|
| 2025.10.20 | ₩39,313 | ₩39,384 | ₩39,313 | ₩39,384 | +0.18% | 900 |
|---|
| 2025.10.17 | ₩39,045 | ₩39,179 | ₩39,045 | ₩39,125 | +0.20% | 1.8천 |
|---|
| 2025.10.16 | ₩39,626 | ₩39,626 | ₩39,259 | ₩39,352 | -0.69% | 6.6천 |
|---|
| 2025.10.15 | ₩39,445 | ₩39,463 | ₩39,365 | ₩39,369 | -0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩38,772 | ₩39,392 | ₩38,772 | ₩39,285 | +1.32% | 2천 |
|---|
| 2025.10.13 | ₩39,195 | ₩39,293 | ₩39,159 | ₩39,293 | +0.25% | 3.1천 |
|---|
| 2025.10.10 | ₩39,132 | ₩39,152 | ₩38,745 | ₩38,745 | -0.99% | 7.9천 |
|---|