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 | ₩40,763 | ₩40,828 | ₩40,762 | ₩40,762 | -0.00% | 5천 |
| 2026.10.08 | ₩40,548 | ₩40,735 | ₩40,548 | ₩40,688 | +0.35% | 5.3천 |
| 2026.10.07 | ₩40,541 | ₩40,615 | ₩40,428 | ₩40,543 | +0.00% | 1.1천 |
| 2026.10.06 | ₩40,481 | ₩40,989 | ₩40,481 | ₩40,989 | +1.25% | 4.9천 |
| 2026.10.05 | ₩40,575 | ₩40,802 | ₩40,575 | ₩40,748 | +0.43% | 3.7천 |
| 2026.10.02 | ₩40,481 | ₩40,641 | ₩40,441 | ₩40,468 | -0.03% | 6.5천 |
| 2026.10.01 | ₩39,973 | ₩40,307 | ₩39,853 | ₩40,247 | +0.69% | 5.9천 |
| 2026.09.30 | ₩39,907 | ₩39,984 | ₩39,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,873 |
| -0.08% |
| 2.1천 |
| 2026.09.29 | ₩39,806 | ₩39,892 | ₩39,806 | ₩39,892 | +0.21% | 1.2천 |
|---|
| 2026.09.28 | ₩40,047 | ₩40,147 | ₩40,047 | ₩40,138 | +0.23% | 600 |
|---|
| 2026.09.25 | ₩40,334 | ₩40,334 | ₩40,227 | ₩40,230 | -0.26% | 4.3천 |
|---|
| 2026.09.24 | ₩40,147 | ₩40,768 | ₩40,147 | ₩40,462 | +0.79% | 3.1천 |
|---|
| 2026.09.23 | ₩40,708 | ₩40,855 | ₩40,688 | ₩40,688 | -0.05% | 1.2천 |
|---|
| 2026.09.22 | ₩40,935 | ₩40,975 | ₩40,902 | ₩40,906 | -0.07% | 1.1천 |
|---|
| 2026.09.21 | ₩40,866 | ₩40,975 | ₩40,828 | ₩40,949 | +0.20% | 2천 |
|---|
| 2026.09.18 | ₩40,601 | ₩40,660 | ₩40,601 | ₩40,660 | +0.14% | 900 |
|---|
| 2026.09.17 | ₩40,962 | ₩40,975 | ₩40,882 | ₩40,882 | -0.20% | 3.3천 |
|---|
| 2026.09.16 | ₩40,214 | ₩40,949 | ₩40,214 | ₩40,720 | +1.26% | 2.5천 |
|---|
| 2026.09.15 | ₩40,982 | ₩41,096 | ₩40,962 | ₩40,970 | -0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩40,187 | ₩41,056 | ₩40,187 | ₩41,029 | +2.09% | 1.8천 |
|---|
| 2026.09.11 | ₩40,555 | ₩40,615 | ₩40,555 | ₩40,575 | +0.05% | 4.2천 |
|---|
| 2026.09.10 | ₩40,641 | ₩40,748 | ₩40,444 | ₩40,444 | -0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩40,949 | ₩40,949 | ₩40,728 | ₩40,743 | -0.50% | 6.7천 |
|---|
| 2026.09.08 | ₩42,044 | ₩42,044 | ₩41,161 | ₩41,176 | -2.07% | 5.3천 |
|---|
| 2026.09.04 | ₩41,216 | ₩41,510 | ₩41,216 | ₩41,390 | +0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩41,356 | ₩41,617 | ₩41,356 | ₩41,590 | +0.57% | 7.3천 |
|---|
| 2026.09.02 | ₩41,309 | ₩41,309 | ₩41,289 | ₩41,309 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩41,724 | ₩41,724 | ₩41,724 | ₩41,724 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩42,365 | ₩42,752 | ₩42,031 | ₩42,168 | -0.46% | 7.9천 |
|---|
| 2026.08.28 | ₩42,164 | ₩42,346 | ₩42,084 | ₩42,174 | +0.02% | 3.8천 |
|---|
| 2026.08.27 | ₩42,205 | ₩42,364 | ₩42,178 | ₩42,364 | +0.38% | 5.8만 |
|---|
| 2026.08.26 | ₩41,964 | ₩42,084 | ₩41,964 | ₩42,043 | +0.19% | 1.9천 |
|---|
| 2026.08.25 | ₩41,884 | ₩41,884 | ₩41,845 | ₩41,845 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩41,897 | ₩42,138 | ₩41,790 | ₩41,871 | -0.06% | 5천 |
|---|
| 2026.08.21 | ₩41,830 | ₩42,111 | ₩41,830 | ₩42,106 | +0.66% | 2.8천 |
|---|
| 2026.08.20 | ₩42,191 | ₩42,191 | ₩41,820 | ₩41,820 | -0.88% | 2천 |
|---|
| 2026.08.19 | ₩42,385 | ₩42,385 | ₩42,178 | ₩42,217 | -0.40% | 900 |
|---|
| 2026.08.18 | ₩42,071 | ₩42,071 | ₩41,960 | ₩41,960 | -0.26% | 800 |
|---|
| 2026.08.17 | ₩41,937 | ₩41,977 | ₩41,897 | ₩41,977 | +0.10% | 1.1천 |
|---|
| 2026.08.14 | ₩42,298 | ₩42,298 | ₩42,218 | ₩42,245 | -0.13% | 3.8천 |
|---|
| 2026.08.13 | ₩42,405 | ₩42,579 | ₩42,352 | ₩42,541 | +0.32% | 4.5천 |
|---|
| 2026.08.12 | ₩42,044 | ₩42,096 | ₩42,044 | ₩42,096 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩41,897 | ₩42,245 | ₩41,897 | ₩42,080 | +0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩42,278 | ₩42,278 | ₩42,103 | ₩42,103 | -0.41% | 1.3천 |
|---|
| 2026.08.07 | ₩42,245 | ₩42,245 | ₩42,178 | ₩42,195 | -0.12% | 3.3천 |
|---|
| 2026.08.06 | ₩42,031 | ₩42,031 | ₩41,884 | ₩41,960 | -0.17% | 2.4천 |
|---|
| 2026.08.05 | ₩42,458 | ₩42,458 | ₩42,325 | ₩42,360 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩42,258 | ₩42,258 | ₩41,844 | ₩42,205 | -0.13% | 1.9천 |
|---|
| 2026.08.03 | ₩41,430 | ₩41,523 | ₩41,176 | ₩41,176 | -0.61% | 1.9천 |
|---|
| 2026.07.31 | ₩40,935 | ₩41,136 | ₩40,895 | ₩41,136 | +0.49% | 600 |
|---|
| 2026.07.30 | ₩40,869 | ₩40,962 | ₩40,742 | ₩40,962 | +0.23% | 5.8천 |
|---|
| 2026.07.29 | ₩41,657 | ₩41,817 | ₩41,657 | ₩41,685 | +0.07% | 6.2천 |
|---|
| 2026.07.28 | ₩41,647 | ₩41,893 | ₩41,647 | ₩41,750 | +0.25% | 1.5천 |
|---|
| 2026.07.27 | ₩41,216 | ₩41,684 | ₩41,216 | ₩41,396 | +0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩41,116 | ₩41,223 | ₩41,116 | ₩41,223 | +0.26% | 300 |
|---|
| 2026.07.23 | ₩41,189 | ₩41,189 | ₩41,025 | ₩41,025 | -0.40% | 2.4천 |
|---|
| 2026.07.22 | ₩41,336 | ₩41,336 | ₩41,229 | ₩41,256 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩41,216 | ₩41,269 | ₩41,149 | ₩41,229 | +0.03% | 1.2만 |
|---|
| 2026.07.20 | ₩41,577 | ₩41,677 | ₩41,443 | ₩41,443 | -0.32% | 1.7천 |
|---|
| 2026.07.17 | ₩42,752 | ₩42,752 | ₩41,777 | ₩41,837 | -2.14% | 8.3천 |
|---|
| 2026.07.16 | ₩42,031 | ₩42,138 | ₩42,031 | ₩42,138 | +0.25% | 4.1천 |
|---|
| 2026.07.15 | ₩42,031 | ₩42,031 | ₩41,496 | ₩41,496 | -1.27% | 2.1천 |
|---|
| 2026.07.14 | ₩41,897 | ₩41,897 | ₩41,790 | ₩41,884 | -0.03% | 5.7천 |
|---|
| 2026.07.13 | ₩41,550 | ₩41,897 | ₩41,550 | ₩41,800 | +0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩41,577 | ₩41,577 | ₩41,432 | ₩41,496 | -0.19% | 2.7천 |
|---|
| 2026.07.09 | ₩43,086 | ₩43,086 | ₩41,016 | ₩41,459 | -3.78% | 3.9천 |
|---|
| 2026.07.08 | ₩40,147 | ₩41,034 | ₩40,147 | ₩41,034 | +2.21% | 1.2만 |
|---|
| 2026.07.07 | ₩41,563 | ₩41,563 | ₩41,430 | ₩41,430 | -0.32% | 3.5만 |
|---|
| 2026.07.06 | ₩41,525 | ₩41,603 | ₩41,423 | ₩41,603 | +0.19% | 3.4천 |
|---|
| 2026.07.02 | ₩41,590 | ₩41,598 | ₩41,029 | ₩41,598 | +0.02% | 12.6만 |
|---|
| 2026.07.01 | ₩42,004 | ₩42,004 | ₩41,162 | ₩41,309 | -1.65% | 22만 |
|---|
| 2026.06.30 | ₩40,895 | ₩41,041 | ₩40,862 | ₩41,041 | +0.36% | 2.8천 |
|---|
| 2026.06.29 | ₩41,069 | ₩41,069 | ₩40,788 | ₩40,847 | -0.54% | 1.9천 |
|---|
| 2026.06.26 | ₩40,748 | ₩40,842 | ₩40,748 | ₩40,795 | +0.11% | 4.1천 |
|---|
| 2026.06.25 | ₩41,002 | ₩41,149 | ₩40,603 | ₩40,603 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩40,521 | ₩40,601 | ₩40,521 | ₩40,548 | +0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,174 | ₩40,401 | ₩40,174 | ₩40,202 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩40,120 | ₩40,214 | ₩40,120 | ₩40,195 | +0.19% | 1.1천 |
|---|
| 2026.06.18 | ₩40,187 | ₩40,294 | ₩40,187 | ₩40,267 | +0.20% | 5.8천 |
|---|
| 2026.06.17 | ₩40,682 | ₩40,682 | ₩39,920 | ₩39,920 | -1.87% | 7.4천 |
|---|
| 2026.06.16 | ₩40,869 | ₩40,909 | ₩40,695 | ₩40,695 | -0.42% | 5.5천 |
|---|
| 2026.06.15 | ₩41,911 | ₩41,911 | ₩40,854 | ₩40,854 | -2.52% | 2.8만 |
|---|
| 2026.06.12 | ₩40,775 | ₩41,124 | ₩40,775 | ₩41,032 | +0.63% | 1.8천 |
|---|
| 2026.06.11 | ₩40,655 | ₩41,016 | ₩40,561 | ₩40,983 | +0.81% | 2.4천 |
|---|
| 2026.06.10 | ₩41,109 | ₩41,149 | ₩40,569 | ₩40,569 | -1.31% | 7천 |
|---|
| 2026.06.09 | ₩41,430 | ₩41,430 | ₩40,842 | ₩41,283 | -0.35% | 4.4천 |
|---|
| 2026.06.08 | ₩41,309 | ₩41,410 | ₩41,162 | ₩41,162 | -0.36% | 1.8만 |
|---|
| 2026.06.05 | ₩41,316 | ₩41,316 | ₩40,935 | ₩41,034 | -0.68% | 6.6천 |
|---|
| 2026.06.04 | ₩41,641 | ₩41,641 | ₩41,496 | ₩41,496 | -0.35% | 10.4만 |
|---|
| 2026.06.03 | ₩41,122 | ₩41,216 | ₩41,069 | ₩41,216 | +0.23% | 26.5만 |
|---|
| 2026.06.02 | ₩41,096 | ₩41,350 | ₩41,096 | ₩41,333 | +0.58% | 9.3만 |
|---|
| 2026.06.01 | ₩41,082 | ₩41,296 | ₩41,082 | ₩41,229 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩40,869 | ₩40,962 | ₩40,855 | ₩40,911 | +0.10% | 1.7천 |
|---|
| 2026.05.28 | ₩40,428 | ₩40,735 | ₩40,428 | ₩40,644 | +0.54% | 2.9천 |
|---|
| 2026.05.27 | ₩40,588 | ₩40,655 | ₩40,416 | ₩40,416 | -0.42% | 1.7만 |
|---|
| 2026.05.26 | ₩40,060 | ₩40,449 | ₩40,060 | ₩40,449 | +0.97% | 600 |
|---|
| 2026.05.22 | ₩40,120 | ₩40,247 | ₩39,980 | ₩40,247 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩39,880 | ₩39,880 | ₩39,372 | ₩39,768 | -0.28% | 8.7천 |
|---|
| 2026.05.20 | ₩39,065 | ₩39,733 | ₩39,065 | ₩39,720 | +1.68% | 1.2만 |
|---|
| 2026.05.19 | ₩39,279 | ₩39,279 | ₩39,078 | ₩39,078 | -0.51% | 1.6만 |
|---|
| 2026.05.18 | ₩39,078 | ₩39,264 | ₩39,078 | ₩39,264 | +0.48% | 400 |
|---|
| 2026.05.15 | ₩38,851 | ₩38,865 | ₩38,691 | ₩38,702 | -0.39% | 1만 |
|---|
| 2026.05.14 | ₩38,851 | ₩38,998 | ₩38,851 | ₩38,877 | +0.07% | 600 |
|---|
| 2026.05.13 | ₩38,410 | ₩38,871 | ₩38,410 | ₩38,684 | +0.71% | 900 |
|---|
| 2026.05.12 | ₩39,225 | ₩39,225 | ₩39,038 | ₩39,098 | -0.32% | 1.1만 |
|---|
| 2026.05.11 | ₩39,679 | ₩39,686 | ₩39,470 | ₩39,470 | -0.53% | 8.7천 |
|---|
| 2026.05.08 | ₩40,815 | ₩40,815 | ₩39,813 | ₩40,080 | -1.80% | 3.1천 |
|---|
| 2026.05.07 | ₩40,575 | ₩40,575 | ₩40,211 | ₩40,211 | -0.90% | 5천 |
|---|
| 2026.05.06 | ₩39,840 | ₩40,103 | ₩39,840 | ₩40,103 | +0.66% | 1.8천 |
|---|
| 2026.05.05 | ₩39,319 | ₩39,726 | ₩39,319 | ₩39,720 | +1.02% | 3.4천 |
|---|
| 2026.05.04 | ₩39,840 | ₩39,840 | ₩39,446 | ₩39,446 | -0.99% | 3.8천 |
|---|
| 2026.05.01 | ₩40,775 | ₩40,775 | ₩39,845 | ₩39,845 | -2.28% | 6.5천 |
|---|
| 2026.04.30 | ₩39,533 | ₩40,107 | ₩39,533 | ₩40,100 | +1.44% | 7.5천 |
|---|
| 2026.04.29 | ₩39,853 | ₩39,853 | ₩39,606 | ₩39,716 | -0.35% | 2.4천 |
|---|
| 2026.04.28 | ₩39,466 | ₩39,987 | ₩39,466 | ₩39,722 | +0.65% | 3.8천 |
|---|
| 2026.04.27 | ₩40,060 | ₩40,060 | ₩39,929 | ₩39,929 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩40,027 | ₩40,040 | ₩39,973 | ₩39,973 | -0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩40,775 | ₩40,775 | ₩39,653 | ₩39,977 | -1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩40,695 | ₩40,695 | ₩40,428 | ₩40,428 | -0.66% | 2천 |
|---|
| 2026.04.21 | ₩40,815 | ₩40,815 | ₩40,354 | ₩40,354 | -1.13% | 1.1천 |
|---|
| 2026.04.20 | ₩40,160 | ₩40,361 | ₩40,127 | ₩40,361 | +0.50% | 2.8천 |
|---|
| 2026.04.17 | ₩40,060 | ₩40,247 | ₩40,060 | ₩40,151 | +0.23% | 2.2천 |
|---|
| 2026.04.16 | ₩39,506 | ₩39,693 | ₩39,452 | ₩39,591 | +0.22% | 1.3만 |
|---|
| 2026.04.15 | ₩39,307 | ₩39,307 | ₩39,199 | ₩39,284 | -0.06% | 2.4만 |
|---|
| 2026.04.14 | ₩39,212 | ₩39,265 | ₩39,172 | ₩39,245 | +0.09% | 3.8천 |
|---|
| 2026.04.13 | ₩38,704 | ₩39,068 | ₩38,691 | ₩39,068 | +0.94% | 2.1천 |
|---|
| 2026.04.10 | ₩38,811 | ₩38,865 | ₩38,677 | ₩38,699 | -0.29% | 1.5천 |
|---|
| 2026.04.09 | ₩39,092 | ₩39,092 | ₩38,731 | ₩38,844 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩39,332 | ₩39,332 | ₩39,225 | ₩39,239 | -0.24% | 3.5천 |
|---|
| 2026.04.07 | ₩38,290 | ₩38,651 | ₩38,290 | ₩38,474 | +0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩38,437 | ₩38,609 | ₩38,437 | ₩38,557 | +0.31% | 3.4천 |
|---|
| 2026.04.02 | ₩38,009 | ₩38,691 | ₩38,009 | ₩38,421 | +1.08% | 1만 |
|---|
| 2026.04.01 | ₩38,036 | ₩38,510 | ₩38,036 | ₩38,317 | +0.74% | 5.7천 |
|---|
| 2026.03.31 | ₩37,943 | ₩38,384 | ₩37,903 | ₩38,330 | +1.02% | 5.7천 |
|---|
| 2026.03.30 | ₩37,822 | ₩37,969 | ₩37,622 | ₩37,642 | -0.48% | 4.8천 |
|---|
| 2026.03.27 | ₩38,277 | ₩38,277 | ₩37,689 | ₩37,702 | -1.50% | 7.2천 |
|---|
| 2026.03.26 | ₩38,664 | ₩38,878 | ₩38,237 | ₩38,237 | -1.11% | 3.1천 |
|---|
| 2026.03.25 | ₩38,651 | ₩38,672 | ₩38,477 | ₩38,672 | +0.06% | 3천 |
|---|
| 2026.03.24 | ₩38,263 | ₩38,624 | ₩38,230 | ₩38,424 | +0.42% | 8.3천 |
|---|
| 2026.03.23 | ₩37,769 | ₩38,731 | ₩37,769 | ₩38,557 | +2.09% | 4.3천 |
|---|
| 2026.03.20 | ₩38,477 | ₩38,477 | ₩38,083 | ₩38,083 | -1.02% | 7.3천 |
|---|
| 2026.03.19 | ₩39,559 | ₩39,559 | ₩38,517 | ₩38,517 | -2.63% | 1.8천 |
|---|
| 2026.03.18 | ₩39,225 | ₩39,279 | ₩38,905 | ₩38,905 | -0.82% | 4.5천 |
|---|
| 2026.03.17 | ₩39,386 | ₩39,426 | ₩39,264 | ₩39,264 | -0.31% | 4.9천 |
|---|
| 2026.03.16 | ₩39,245 | ₩39,245 | ₩39,085 | ₩39,085 | -0.41% | 8천 |
|---|
| 2026.03.13 | ₩38,877 | ₩38,945 | ₩38,858 | ₩38,945 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩39,372 | ₩39,372 | ₩38,758 | ₩38,758 | -1.56% | 2.6천 |
|---|
| 2026.03.11 | ₩39,559 | ₩39,559 | ₩39,332 | ₩39,492 | -0.17% | 1.4천 |
|---|
| 2026.03.10 | ₩39,800 | ₩39,960 | ₩39,690 | ₩39,690 | -0.28% | 2.3천 |
|---|
| 2026.03.09 | ₩39,626 | ₩40,120 | ₩39,586 | ₩40,100 | +1.20% | 1.2만 |
|---|
| 2026.03.06 | ₩39,826 | ₩40,096 | ₩39,826 | ₩40,096 | +0.68% | 1.1만 |
|---|
| 2026.03.05 | ₩40,815 | ₩40,815 | ₩40,241 | ₩40,494 | -0.79% | 8.3만 |
|---|
| 2026.03.04 | ₩40,388 | ₩40,768 | ₩40,388 | ₩40,760 | +0.92% | 2만 |
|---|
| 2026.03.03 | ₩40,000 | ₩40,481 | ₩39,733 | ₩40,481 | +1.20% | 3.2천 |
|---|
| 2026.03.02 | ₩40,160 | ₩40,640 | ₩40,160 | ₩40,613 | +1.13% | 2.9천 |
|---|
| 2026.02.27 | ₩40,080 | ₩40,454 | ₩39,920 | ₩40,454 | +0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩39,853 | ₩40,080 | ₩39,786 | ₩39,786 | -0.17% | 3.9천 |
|---|
| 2026.02.25 | ₩39,439 | ₩39,653 | ₩39,379 | ₩39,653 | +0.54% | 8.2천 |
|---|
| 2026.02.24 | ₩40,120 | ₩40,120 | ₩39,515 | ₩39,720 | -1.00% | 6.3천 |
|---|
| 2026.02.23 | ₩39,599 | ₩39,599 | ₩39,292 | ₩39,399 | -0.51% | 8.5천 |
|---|
| 2026.02.20 | ₩39,960 | ₩40,201 | ₩39,960 | ₩40,067 | +0.27% | 5.1천 |
|---|
| 2026.02.19 | ₩40,401 | ₩40,401 | ₩39,760 | ₩39,923 | -1.18% | 6.2천 |
|---|
| 2026.02.18 | ₩38,985 | ₩39,940 | ₩38,985 | ₩39,880 | +2.30% | 4.1천 |
|---|
| 2026.02.17 | ₩39,720 | ₩39,733 | ₩39,472 | ₩39,626 | -0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩39,693 | ₩40,241 | ₩39,693 | ₩40,014 | +0.81% | 5.3천 |
|---|
| 2026.02.12 | ₩41,216 | ₩41,216 | ₩39,412 | ₩39,559 | -4.02% | 1.4만 |
|---|
| 2026.02.11 | ₩40,494 | ₩40,494 | ₩40,374 | ₩40,454 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩40,628 | ₩40,708 | ₩40,521 | ₩40,521 | -0.26% | 1.1만 |
|---|
| 2026.02.09 | ₩40,368 | ₩40,454 | ₩40,147 | ₩40,147 | -0.55% | 4.8천 |
|---|
| 2026.02.06 | ₩40,227 | ₩40,521 | ₩40,227 | ₩40,494 | +0.66% | 2.3천 |
|---|
| 2026.02.05 | ₩40,174 | ₩40,174 | ₩39,920 | ₩39,931 | -0.61% | 2.1천 |
|---|
| 2026.02.04 | ₩40,201 | ₩40,401 | ₩40,080 | ₩40,275 | +0.19% | 9.9천 |
|---|
| 2026.02.03 | ₩39,853 | ₩40,054 | ₩39,399 | ₩39,613 | -0.60% | 7천 |
|---|
| 2026.02.02 | ₩40,227 | ₩40,287 | ₩40,201 | ₩40,227 | 0.00% | 5.4천 |
|---|
| 2026.01.30 | ₩39,927 | ₩40,067 | ₩39,853 | ₩40,026 | +0.25% | 1.6천 |
|---|
| 2026.01.29 | ₩40,087 | ₩40,087 | ₩39,880 | ₩39,893 | -0.48% | 6.7천 |
|---|
| 2026.01.28 | ₩40,348 | ₩40,348 | ₩40,227 | ₩40,265 | -0.21% | 2.6천 |
|---|
| 2026.01.27 | ₩40,401 | ₩40,401 | ₩40,315 | ₩40,315 | -0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩40,601 | ₩40,601 | ₩40,429 | ₩40,527 | -0.18% | 4.5천 |
|---|
| 2026.01.23 | ₩40,147 | ₩40,655 | ₩40,147 | ₩40,416 | +0.67% | 5.2천 |
|---|
| 2026.01.22 | ₩40,668 | ₩40,682 | ₩40,608 | ₩40,609 | -0.14% | 3.7천 |
|---|
| 2026.01.21 | ₩40,294 | ₩40,655 | ₩40,214 | ₩40,541 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩40,615 | ₩40,615 | ₩39,880 | ₩39,928 | -1.69% | 5.7천 |
|---|
| 2026.01.16 | ₩40,909 | ₩40,909 | ₩40,508 | ₩40,561 | -0.85% | 1.8천 |
|---|
| 2026.01.15 | ₩40,521 | ₩40,521 | ₩40,454 | ₩40,481 | -0.10% | 6.5천 |
|---|
| 2026.01.14 | ₩40,241 | ₩40,275 | ₩40,107 | ₩40,275 | +0.09% | 9.3천 |
|---|
| 2026.01.13 | ₩40,815 | ₩40,815 | ₩40,092 | ₩40,213 | -1.48% | 6.6천 |
|---|
| 2026.01.12 | ₩40,080 | ₩40,334 | ₩40,080 | ₩40,315 | +0.59% | 5.2천 |
|---|
| 2026.01.09 | ₩39,399 | ₩40,241 | ₩39,399 | ₩40,214 | +2.07% | 1.7만 |
|---|
| 2026.01.08 | ₩39,172 | ₩39,826 | ₩39,172 | ₩39,724 | +1.41% | 1.7만 |
|---|
| 2026.01.07 | ₩39,292 | ₩39,412 | ₩39,199 | ₩39,237 | -0.14% | 5.3만 |
|---|
| 2026.01.06 | ₩39,299 | ₩39,533 | ₩39,265 | ₩39,510 | +0.54% | 9.4만 |
|---|
| 2026.01.05 | ₩39,213 | ₩39,399 | ₩39,213 | ₩39,240 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,735 | ₩38,898 | ₩38,735 | ₩38,883 | +0.38% | 6.4천 |
|---|
| 2025.12.31 | ₩39,032 | ₩39,052 | ₩38,795 | ₩38,795 | -0.61% | 5천 |
|---|
| 2025.12.30 | ₩39,265 | ₩39,265 | ₩39,152 | ₩39,152 | -0.29% | 1.1천 |
|---|
| 2025.12.29 | ₩39,386 | ₩39,386 | ₩39,225 | ₩39,285 | -0.25% | 4.4천 |
|---|
| 2025.12.26 | ₩39,299 | ₩39,613 | ₩39,239 | ₩39,613 | +0.80% | 4.7만 |
|---|
| 2025.12.24 | ₩39,279 | ₩39,363 | ₩39,265 | ₩39,363 | +0.21% | 3.6천 |
|---|
| 2025.12.23 | ₩39,185 | ₩39,239 | ₩39,185 | ₩39,212 | +0.07% | 2.7천 |
|---|
| 2025.12.22 | ₩39,372 | ₩39,466 | ₩39,372 | ₩39,399 | +0.07% | 2.3천 |
|---|
| 2025.12.19 | ₩39,212 | ₩39,291 | ₩39,172 | ₩39,252 | +0.10% | 2.6천 |
|---|
| 2025.12.18 | ₩39,599 | ₩39,639 | ₩39,252 | ₩39,252 | -0.88% | 2천 |
|---|
| 2025.12.17 | ₩39,499 | ₩39,499 | ₩39,213 | ₩39,213 | -0.72% | 1.2천 |
|---|
| 2025.12.16 | ₩39,541 | ₩39,541 | ₩39,292 | ₩39,479 | -0.16% | 7.2천 |
|---|
| 2025.12.15 | ₩39,693 | ₩39,693 | ₩39,653 | ₩39,653 | -0.10% | 1천 |
|---|
| 2025.12.12 | ₩39,855 | ₩39,920 | ₩39,757 | ₩39,800 | -0.14% | 2.3천 |
|---|
| 2025.12.11 | ₩39,933 | ₩40,159 | ₩39,933 | ₩40,080 | +0.37% | 7.9천 |
|---|
| 2025.12.10 | ₩39,386 | ₩39,813 | ₩39,386 | ₩39,813 | +1.09% | 5.8천 |
|---|
| 2025.12.09 | ₩39,566 | ₩39,613 | ₩39,384 | ₩39,384 | -0.46% | 4.1천 |
|---|
| 2025.12.08 | ₩39,813 | ₩39,813 | ₩39,573 | ₩39,634 | -0.45% | 3.1천 |
|---|
| 2025.12.05 | ₩39,773 | ₩39,853 | ₩39,734 | ₩39,824 | +0.13% | 4.5천 |
|---|
| 2025.12.04 | ₩39,492 | ₩39,639 | ₩39,492 | ₩39,639 | +0.37% | 5.6천 |
|---|
| 2025.12.03 | ₩39,279 | ₩39,546 | ₩39,279 | ₩39,512 | +0.60% | 1.8천 |
|---|
| 2025.12.02 | ₩39,125 | ₩39,158 | ₩39,092 | ₩39,150 | +0.06% | 4.6천 |
|---|
| 2025.12.01 | ₩39,283 | ₩39,439 | ₩39,170 | ₩39,170 | -0.29% | 5.4천 |
|---|
| 2025.11.28 | ₩39,305 | ₩39,325 | ₩39,292 | ₩39,317 | +0.03% | 1.6천 |
|---|
| 2025.11.26 | ₩39,172 | ₩39,345 | ₩39,172 | ₩39,216 | +0.11% | 9.3천 |
|---|
| 2025.11.25 | ₩38,985 | ₩39,185 | ₩38,971 | ₩39,112 | +0.33% | 2.8만 |
|---|
| 2025.11.24 | ₩38,545 | ₩38,545 | ₩38,484 | ₩38,519 | -0.07% | 7천 |
|---|
| 2025.11.21 | ₩37,909 | ₩38,664 | ₩37,909 | ₩38,477 | +1.50% | 7천 |
|---|
| 2025.11.20 | ₩38,557 | ₩38,624 | ₩37,955 | ₩37,955 | -1.56% | 3.4만 |
|---|
| 2025.11.19 | ₩38,295 | ₩38,397 | ₩38,170 | ₩38,356 | +0.16% | 2.3만 |
|---|
| 2025.11.18 | ₩38,150 | ₩38,303 | ₩38,150 | ₩38,254 | +0.27% | 900 |
|---|
| 2025.11.17 | ₩38,637 | ₩38,677 | ₩38,476 | ₩38,476 | -0.42% | 1.2천 |
|---|
| 2025.11.14 | ₩38,531 | ₩39,029 | ₩38,531 | ₩38,894 | +0.94% | 3.6천 |
|---|
| 2025.11.13 | ₩39,137 | ₩39,172 | ₩38,776 | ₩38,776 | -0.92% | 1천 |
|---|
| 2025.11.12 | ₩39,506 | ₩39,506 | ₩39,345 | ₩39,348 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩39,323 | ₩39,363 | ₩39,323 | ₩39,363 | +0.10% | 400 |
|---|
| 2025.11.10 | ₩39,212 | ₩39,345 | ₩39,098 | ₩39,331 | +0.30% | 4.8천 |
|---|
| 2025.11.07 | ₩38,844 | ₩39,132 | ₩38,844 | ₩39,082 | +0.61% | 2.2천 |
|---|
| 2025.11.06 | ₩39,018 | ₩39,038 | ₩38,905 | ₩38,941 | -0.20% | 8천 |
|---|
| 2025.11.05 | ₩39,156 | ₩39,383 | ₩39,120 | ₩39,329 | +0.44% | 1만 |
|---|
| 2025.11.04 | ₩39,439 | ₩39,466 | ₩39,181 | ₩39,181 | -0.65% | 1.9천 |
|---|
| 2025.11.03 | ₩39,573 | ₩39,645 | ₩39,466 | ₩39,645 | +0.18% | 7.1천 |
|---|
| 2025.10.31 | ₩39,800 | ₩39,800 | ₩39,679 | ₩39,781 | -0.05% | 3천 |
|---|
| 2025.10.30 | ₩39,893 | ₩39,972 | ₩39,622 | ₩39,622 | -0.68% | 1.7천 |
|---|
| 2025.10.29 | ₩39,933 | ₩39,960 | ₩39,639 | ₩39,758 | -0.44% | 1.5만 |
|---|
| 2025.10.28 | ₩39,853 | ₩39,947 | ₩39,810 | ₩39,810 | -0.11% | 2.6천 |
|---|
| 2025.10.27 | ₩39,706 | ₩39,893 | ₩39,706 | ₩39,825 | +0.30% | 9.8천 |
|---|
| 2025.10.24 | ₩39,573 | ₩39,639 | ₩39,434 | ₩39,434 | -0.35% | 2.2천 |
|---|
| 2025.10.23 | ₩39,252 | ₩39,479 | ₩39,212 | ₩39,394 | +0.36% | 6.6천 |
|---|
| 2025.10.22 | ₩39,319 | ₩39,319 | ₩38,951 | ₩39,078 | -0.61% | 1.4천 |
|---|
| 2025.10.21 | ₩39,209 | ₩39,209 | ₩39,203 | ₩39,203 | -0.02% | 500 |
|---|
| 2025.10.20 | ₩39,374 | ₩39,444 | ₩39,374 | ₩39,444 | +0.18% | 900 |
|---|
| 2025.10.17 | ₩39,105 | ₩39,239 | ₩39,105 | ₩39,185 | +0.20% | 1.8천 |
|---|
| 2025.10.16 | ₩39,686 | ₩39,686 | ₩39,319 | ₩39,412 | -0.69% | 6.6천 |
|---|
| 2025.10.15 | ₩39,506 | ₩39,523 | ₩39,426 | ₩39,430 | -0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩38,831 | ₩39,452 | ₩38,831 | ₩39,345 | +1.32% | 2천 |
|---|
| 2025.10.13 | ₩39,255 | ₩39,354 | ₩39,219 | ₩39,354 | +0.25% | 3.1천 |
|---|
| 2025.10.10 | ₩39,192 | ₩39,212 | ₩38,804 | ₩38,804 | -0.99% | 7.9천 |
|---|