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 | ₩40,726 | ₩40,791 | ₩40,724 | ₩40,724 | -0.00% | 5천 |
| 2026.10.08 | ₩40,511 | ₩40,698 | ₩40,511 | ₩40,651 | +0.35% | 5.3천 |
| 2026.10.07 | ₩40,504 | ₩40,578 | ₩40,391 | ₩40,506 | +0.00% | 1.1천 |
| 2026.10.06 | ₩40,444 | ₩40,951 | ₩40,444 | ₩40,951 | +1.25% | 4.9천 |
| 2026.10.05 | ₩40,538 | ₩40,764 | ₩40,538 | ₩40,711 | +0.43% | 3.7천 |
| 2026.10.02 | ₩40,444 | ₩40,604 | ₩40,404 | ₩40,431 | -0.03% | 6.5천 |
| 2026.10.01 | ₩39,937 | ₩40,271 | ₩39,817 | ₩40,211 | +0.69% | 5.9천 |
| 2026.09.30 | ₩39,870 | ₩39,948 | ₩39,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,837 |
| -0.08% |
| 2.1천 |
| 2026.09.29 | ₩39,770 | ₩39,855 | ₩39,770 | ₩39,855 | +0.21% | 1.2천 |
|---|
| 2026.09.28 | ₩40,010 | ₩40,110 | ₩40,010 | ₩40,101 | +0.23% | 600 |
|---|
| 2026.09.25 | ₩40,297 | ₩40,297 | ₩40,191 | ₩40,193 | -0.26% | 4.3천 |
|---|
| 2026.09.24 | ₩40,110 | ₩40,731 | ₩40,110 | ₩40,425 | +0.79% | 3.1천 |
|---|
| 2026.09.23 | ₩40,671 | ₩40,818 | ₩40,651 | ₩40,651 | -0.05% | 1.2천 |
|---|
| 2026.09.22 | ₩40,898 | ₩40,938 | ₩40,865 | ₩40,869 | -0.07% | 1.1천 |
|---|
| 2026.09.21 | ₩40,829 | ₩40,938 | ₩40,791 | ₩40,911 | +0.20% | 2천 |
|---|
| 2026.09.18 | ₩40,564 | ₩40,623 | ₩40,564 | ₩40,623 | +0.14% | 900 |
|---|
| 2026.09.17 | ₩40,925 | ₩40,938 | ₩40,845 | ₩40,845 | -0.20% | 3.3천 |
|---|
| 2026.09.16 | ₩40,177 | ₩40,911 | ₩40,177 | ₩40,683 | +1.26% | 2.5천 |
|---|
| 2026.09.15 | ₩40,945 | ₩41,058 | ₩40,925 | ₩40,933 | -0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩40,150 | ₩41,018 | ₩40,150 | ₩40,991 | +2.09% | 1.8천 |
|---|
| 2026.09.11 | ₩40,518 | ₩40,578 | ₩40,518 | ₩40,538 | +0.05% | 4.2천 |
|---|
| 2026.09.10 | ₩40,604 | ₩40,711 | ₩40,407 | ₩40,407 | -0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩40,911 | ₩40,911 | ₩40,691 | ₩40,706 | -0.50% | 6.7천 |
|---|
| 2026.09.08 | ₩42,006 | ₩42,006 | ₩41,124 | ₩41,138 | -2.07% | 5.3천 |
|---|
| 2026.09.04 | ₩41,178 | ₩41,472 | ₩41,178 | ₩41,352 | +0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩41,318 | ₩41,579 | ₩41,318 | ₩41,552 | +0.57% | 7.3천 |
|---|
| 2026.09.02 | ₩41,272 | ₩41,272 | ₩41,252 | ₩41,272 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩41,685 | ₩41,685 | ₩41,685 | ₩41,685 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩42,326 | ₩42,713 | ₩41,992 | ₩42,130 | -0.46% | 7.9천 |
|---|
| 2026.08.28 | ₩42,126 | ₩42,308 | ₩42,046 | ₩42,135 | +0.02% | 3.8천 |
|---|
| 2026.08.27 | ₩42,166 | ₩42,325 | ₩42,139 | ₩42,325 | +0.38% | 5.8만 |
|---|
| 2026.08.26 | ₩41,926 | ₩42,046 | ₩41,926 | ₩42,005 | +0.19% | 1.9천 |
|---|
| 2026.08.25 | ₩41,846 | ₩41,846 | ₩41,807 | ₩41,807 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩41,859 | ₩42,099 | ₩41,752 | ₩41,832 | -0.06% | 5천 |
|---|
| 2026.08.21 | ₩41,792 | ₩42,073 | ₩41,792 | ₩42,067 | +0.66% | 2.8천 |
|---|
| 2026.08.20 | ₩42,153 | ₩42,153 | ₩41,782 | ₩41,782 | -0.88% | 2천 |
|---|
| 2026.08.19 | ₩42,346 | ₩42,346 | ₩42,139 | ₩42,178 | -0.40% | 900 |
|---|
| 2026.08.18 | ₩42,033 | ₩42,033 | ₩41,922 | ₩41,922 | -0.26% | 800 |
|---|
| 2026.08.17 | ₩41,899 | ₩41,939 | ₩41,859 | ₩41,939 | +0.10% | 1.1천 |
|---|
| 2026.08.14 | ₩42,259 | ₩42,259 | ₩42,179 | ₩42,206 | -0.13% | 3.8천 |
|---|
| 2026.08.13 | ₩42,366 | ₩42,540 | ₩42,313 | ₩42,502 | +0.32% | 4.5천 |
|---|
| 2026.08.12 | ₩42,006 | ₩42,058 | ₩42,006 | ₩42,058 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩41,859 | ₩42,206 | ₩41,859 | ₩42,042 | +0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩42,239 | ₩42,239 | ₩42,065 | ₩42,065 | -0.41% | 1.3천 |
|---|
| 2026.08.07 | ₩42,206 | ₩42,206 | ₩42,139 | ₩42,157 | -0.12% | 3.3천 |
|---|
| 2026.08.06 | ₩41,992 | ₩41,992 | ₩41,846 | ₩41,922 | -0.17% | 2.4천 |
|---|
| 2026.08.05 | ₩42,420 | ₩42,420 | ₩42,286 | ₩42,321 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩42,219 | ₩42,219 | ₩41,806 | ₩42,166 | -0.13% | 1.9천 |
|---|
| 2026.08.03 | ₩41,392 | ₩41,485 | ₩41,138 | ₩41,138 | -0.61% | 1.9천 |
|---|
| 2026.07.31 | ₩40,898 | ₩41,098 | ₩40,858 | ₩41,098 | +0.49% | 600 |
|---|
| 2026.07.30 | ₩40,831 | ₩40,925 | ₩40,704 | ₩40,925 | +0.23% | 5.8천 |
|---|
| 2026.07.29 | ₩41,619 | ₩41,779 | ₩41,619 | ₩41,647 | +0.07% | 6.2천 |
|---|
| 2026.07.28 | ₩41,609 | ₩41,855 | ₩41,609 | ₩41,712 | +0.25% | 1.5천 |
|---|
| 2026.07.27 | ₩41,178 | ₩41,645 | ₩41,178 | ₩41,358 | +0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩41,078 | ₩41,185 | ₩41,078 | ₩41,185 | +0.26% | 300 |
|---|
| 2026.07.23 | ₩41,152 | ₩41,152 | ₩40,987 | ₩40,987 | -0.40% | 2.4천 |
|---|
| 2026.07.22 | ₩41,298 | ₩41,298 | ₩41,192 | ₩41,218 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩41,178 | ₩41,232 | ₩41,112 | ₩41,192 | +0.03% | 1.2만 |
|---|
| 2026.07.20 | ₩41,539 | ₩41,639 | ₩41,405 | ₩41,405 | -0.32% | 1.7천 |
|---|
| 2026.07.17 | ₩42,713 | ₩42,713 | ₩41,739 | ₩41,799 | -2.14% | 8.3천 |
|---|
| 2026.07.16 | ₩41,992 | ₩42,099 | ₩41,992 | ₩42,099 | +0.25% | 4.1천 |
|---|
| 2026.07.15 | ₩41,992 | ₩41,992 | ₩41,459 | ₩41,459 | -1.27% | 2.1천 |
|---|
| 2026.07.14 | ₩41,859 | ₩41,859 | ₩41,752 | ₩41,846 | -0.03% | 5.7천 |
|---|
| 2026.07.13 | ₩41,512 | ₩41,859 | ₩41,512 | ₩41,762 | +0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩41,539 | ₩41,539 | ₩41,395 | ₩41,459 | -0.19% | 2.7천 |
|---|
| 2026.07.09 | ₩43,047 | ₩43,047 | ₩40,978 | ₩41,421 | -3.78% | 3.9천 |
|---|
| 2026.07.08 | ₩40,110 | ₩40,997 | ₩40,110 | ₩40,997 | +2.21% | 1.2만 |
|---|
| 2026.07.07 | ₩41,525 | ₩41,525 | ₩41,392 | ₩41,392 | -0.32% | 3.5만 |
|---|
| 2026.07.06 | ₩41,487 | ₩41,565 | ₩41,385 | ₩41,565 | +0.19% | 3.4천 |
|---|
| 2026.07.02 | ₩41,552 | ₩41,560 | ₩40,991 | ₩41,560 | +0.02% | 12.6만 |
|---|
| 2026.07.01 | ₩41,966 | ₩41,966 | ₩41,125 | ₩41,272 | -1.65% | 22만 |
|---|
| 2026.06.30 | ₩40,858 | ₩41,003 | ₩40,825 | ₩41,003 | +0.36% | 2.8천 |
|---|
| 2026.06.29 | ₩41,031 | ₩41,031 | ₩40,751 | ₩40,810 | -0.54% | 1.9천 |
|---|
| 2026.06.26 | ₩40,711 | ₩40,805 | ₩40,711 | ₩40,758 | +0.11% | 4.1천 |
|---|
| 2026.06.25 | ₩40,965 | ₩41,112 | ₩40,566 | ₩40,566 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩40,484 | ₩40,564 | ₩40,484 | ₩40,511 | +0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,137 | ₩40,364 | ₩40,137 | ₩40,165 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩40,084 | ₩40,177 | ₩40,084 | ₩40,158 | +0.19% | 1.1천 |
|---|
| 2026.06.18 | ₩40,150 | ₩40,257 | ₩40,150 | ₩40,231 | +0.20% | 5.8천 |
|---|
| 2026.06.17 | ₩40,644 | ₩40,644 | ₩39,884 | ₩39,884 | -1.87% | 7.4천 |
|---|
| 2026.06.16 | ₩40,831 | ₩40,871 | ₩40,658 | ₩40,658 | -0.42% | 5.5천 |
|---|
| 2026.06.15 | ₩41,872 | ₩41,872 | ₩40,817 | ₩40,817 | -2.52% | 2.8만 |
|---|
| 2026.06.12 | ₩40,738 | ₩41,086 | ₩40,738 | ₩40,994 | +0.63% | 1.8천 |
|---|
| 2026.06.11 | ₩40,618 | ₩40,978 | ₩40,524 | ₩40,946 | +0.81% | 2.4천 |
|---|
| 2026.06.10 | ₩41,071 | ₩41,112 | ₩40,532 | ₩40,532 | -1.31% | 7천 |
|---|
| 2026.06.09 | ₩41,392 | ₩41,392 | ₩40,805 | ₩41,245 | -0.35% | 4.4천 |
|---|
| 2026.06.08 | ₩41,272 | ₩41,372 | ₩41,125 | ₩41,125 | -0.36% | 1.8만 |
|---|
| 2026.06.05 | ₩41,278 | ₩41,278 | ₩40,898 | ₩40,997 | -0.68% | 6.6천 |
|---|
| 2026.06.04 | ₩41,603 | ₩41,603 | ₩41,459 | ₩41,459 | -0.35% | 10.4만 |
|---|
| 2026.06.03 | ₩41,085 | ₩41,178 | ₩41,031 | ₩41,178 | +0.23% | 26.5만 |
|---|
| 2026.06.02 | ₩41,058 | ₩41,312 | ₩41,058 | ₩41,296 | +0.58% | 9.3만 |
|---|
| 2026.06.01 | ₩41,045 | ₩41,258 | ₩41,045 | ₩41,192 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩40,831 | ₩40,925 | ₩40,818 | ₩40,874 | +0.10% | 1.7천 |
|---|
| 2026.05.28 | ₩40,391 | ₩40,698 | ₩40,391 | ₩40,607 | +0.54% | 2.9천 |
|---|
| 2026.05.27 | ₩40,551 | ₩40,618 | ₩40,379 | ₩40,379 | -0.42% | 1.7만 |
|---|
| 2026.05.26 | ₩40,024 | ₩40,412 | ₩40,024 | ₩40,412 | +0.97% | 600 |
|---|
| 2026.05.22 | ₩40,084 | ₩40,211 | ₩39,944 | ₩40,211 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩39,843 | ₩39,843 | ₩39,336 | ₩39,731 | -0.28% | 8.7천 |
|---|
| 2026.05.20 | ₩39,029 | ₩39,697 | ₩39,029 | ₩39,683 | +1.68% | 1.2만 |
|---|
| 2026.05.19 | ₩39,243 | ₩39,243 | ₩39,043 | ₩39,043 | -0.51% | 1.6만 |
|---|
| 2026.05.18 | ₩39,043 | ₩39,228 | ₩39,043 | ₩39,228 | +0.48% | 400 |
|---|
| 2026.05.15 | ₩38,816 | ₩38,829 | ₩38,656 | ₩38,666 | -0.39% | 1만 |
|---|
| 2026.05.14 | ₩38,816 | ₩38,963 | ₩38,816 | ₩38,841 | +0.07% | 600 |
|---|
| 2026.05.13 | ₩38,375 | ₩38,836 | ₩38,375 | ₩38,649 | +0.71% | 900 |
|---|
| 2026.05.12 | ₩39,189 | ₩39,189 | ₩39,003 | ₩39,063 | -0.32% | 1.1만 |
|---|
| 2026.05.11 | ₩39,643 | ₩39,650 | ₩39,434 | ₩39,434 | -0.53% | 8.7천 |
|---|
| 2026.05.08 | ₩40,778 | ₩40,778 | ₩39,777 | ₩40,044 | -1.80% | 3.1천 |
|---|
| 2026.05.07 | ₩40,538 | ₩40,538 | ₩40,175 | ₩40,175 | -0.90% | 5천 |
|---|
| 2026.05.06 | ₩39,803 | ₩40,066 | ₩39,803 | ₩40,066 | +0.66% | 1.8천 |
|---|
| 2026.05.05 | ₩39,283 | ₩39,690 | ₩39,283 | ₩39,683 | +1.02% | 3.4천 |
|---|
| 2026.05.04 | ₩39,803 | ₩39,803 | ₩39,410 | ₩39,410 | -0.99% | 3.8천 |
|---|
| 2026.05.01 | ₩40,738 | ₩40,738 | ₩39,809 | ₩39,809 | -2.28% | 6.5천 |
|---|
| 2026.04.30 | ₩39,496 | ₩40,070 | ₩39,496 | ₩40,064 | +1.44% | 7.5천 |
|---|
| 2026.04.29 | ₩39,817 | ₩39,817 | ₩39,570 | ₩39,679 | -0.35% | 2.4천 |
|---|
| 2026.04.28 | ₩39,430 | ₩39,950 | ₩39,430 | ₩39,686 | +0.65% | 3.8천 |
|---|
| 2026.04.27 | ₩40,024 | ₩40,024 | ₩39,893 | ₩39,893 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩39,990 | ₩40,004 | ₩39,937 | ₩39,937 | -0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩40,738 | ₩40,738 | ₩39,617 | ₩39,941 | -1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩40,658 | ₩40,658 | ₩40,391 | ₩40,391 | -0.66% | 2천 |
|---|
| 2026.04.21 | ₩40,778 | ₩40,778 | ₩40,317 | ₩40,317 | -1.13% | 1.1천 |
|---|
| 2026.04.20 | ₩40,124 | ₩40,324 | ₩40,090 | ₩40,324 | +0.50% | 2.8천 |
|---|
| 2026.04.17 | ₩40,024 | ₩40,211 | ₩40,024 | ₩40,114 | +0.23% | 2.2천 |
|---|
| 2026.04.16 | ₩39,470 | ₩39,657 | ₩39,416 | ₩39,555 | +0.22% | 1.3만 |
|---|
| 2026.04.15 | ₩39,271 | ₩39,271 | ₩39,163 | ₩39,248 | -0.06% | 2.4만 |
|---|
| 2026.04.14 | ₩39,176 | ₩39,229 | ₩39,136 | ₩39,209 | +0.09% | 3.8천 |
|---|
| 2026.04.13 | ₩38,669 | ₩39,032 | ₩38,656 | ₩39,032 | +0.94% | 2.1천 |
|---|
| 2026.04.10 | ₩38,776 | ₩38,829 | ₩38,642 | ₩38,664 | -0.29% | 1.5천 |
|---|
| 2026.04.09 | ₩39,056 | ₩39,056 | ₩38,696 | ₩38,809 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩39,296 | ₩39,296 | ₩39,189 | ₩39,203 | -0.24% | 3.5천 |
|---|
| 2026.04.07 | ₩38,255 | ₩38,615 | ₩38,255 | ₩38,439 | +0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩38,402 | ₩38,574 | ₩38,402 | ₩38,522 | +0.31% | 3.4천 |
|---|
| 2026.04.02 | ₩37,975 | ₩38,656 | ₩37,975 | ₩38,386 | +1.08% | 1만 |
|---|
| 2026.04.01 | ₩38,001 | ₩38,475 | ₩38,001 | ₩38,282 | +0.74% | 5.7천 |
|---|
| 2026.03.31 | ₩37,908 | ₩38,349 | ₩37,868 | ₩38,295 | +1.02% | 5.7천 |
|---|
| 2026.03.30 | ₩37,788 | ₩37,935 | ₩37,588 | ₩37,608 | -0.48% | 4.8천 |
|---|
| 2026.03.27 | ₩38,242 | ₩38,242 | ₩37,654 | ₩37,668 | -1.50% | 7.2천 |
|---|
| 2026.03.26 | ₩38,629 | ₩38,842 | ₩38,202 | ₩38,202 | -1.11% | 3.1천 |
|---|
| 2026.03.25 | ₩38,615 | ₩38,637 | ₩38,442 | ₩38,637 | +0.06% | 3천 |
|---|
| 2026.03.24 | ₩38,228 | ₩38,589 | ₩38,195 | ₩38,389 | +0.42% | 8.3천 |
|---|
| 2026.03.23 | ₩37,735 | ₩38,696 | ₩37,735 | ₩38,522 | +2.09% | 4.3천 |
|---|
| 2026.03.20 | ₩38,442 | ₩38,442 | ₩38,048 | ₩38,048 | -1.02% | 7.3천 |
|---|
| 2026.03.19 | ₩39,523 | ₩39,523 | ₩38,482 | ₩38,482 | -2.63% | 1.8천 |
|---|
| 2026.03.18 | ₩39,189 | ₩39,243 | ₩38,869 | ₩38,869 | -0.82% | 4.5천 |
|---|
| 2026.03.17 | ₩39,350 | ₩39,390 | ₩39,228 | ₩39,228 | -0.31% | 4.9천 |
|---|
| 2026.03.16 | ₩39,209 | ₩39,209 | ₩39,049 | ₩39,049 | -0.41% | 8천 |
|---|
| 2026.03.13 | ₩38,841 | ₩38,909 | ₩38,822 | ₩38,909 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩39,336 | ₩39,336 | ₩38,722 | ₩38,722 | -1.56% | 2.6천 |
|---|
| 2026.03.11 | ₩39,523 | ₩39,523 | ₩39,296 | ₩39,456 | -0.17% | 1.4천 |
|---|
| 2026.03.10 | ₩39,763 | ₩39,924 | ₩39,654 | ₩39,654 | -0.28% | 2.3천 |
|---|
| 2026.03.09 | ₩39,590 | ₩40,084 | ₩39,550 | ₩40,064 | +1.20% | 1.2만 |
|---|
| 2026.03.06 | ₩39,790 | ₩40,060 | ₩39,790 | ₩40,060 | +0.68% | 1.1만 |
|---|
| 2026.03.05 | ₩40,778 | ₩40,778 | ₩40,204 | ₩40,457 | -0.79% | 8.3만 |
|---|
| 2026.03.04 | ₩40,351 | ₩40,731 | ₩40,351 | ₩40,723 | +0.92% | 2만 |
|---|
| 2026.03.03 | ₩39,964 | ₩40,444 | ₩39,697 | ₩40,444 | +1.20% | 3.2천 |
|---|
| 2026.03.02 | ₩40,124 | ₩40,603 | ₩40,124 | ₩40,576 | +1.13% | 2.9천 |
|---|
| 2026.02.27 | ₩40,044 | ₩40,417 | ₩39,884 | ₩40,417 | +0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩39,817 | ₩40,044 | ₩39,750 | ₩39,750 | -0.17% | 3.9천 |
|---|
| 2026.02.25 | ₩39,403 | ₩39,617 | ₩39,343 | ₩39,617 | +0.54% | 8.2천 |
|---|
| 2026.02.24 | ₩40,084 | ₩40,084 | ₩39,479 | ₩39,683 | -1.00% | 6.3천 |
|---|
| 2026.02.23 | ₩39,563 | ₩39,563 | ₩39,256 | ₩39,363 | -0.51% | 8.5천 |
|---|
| 2026.02.20 | ₩39,924 | ₩40,164 | ₩39,924 | ₩40,030 | +0.27% | 5.1천 |
|---|
| 2026.02.19 | ₩40,364 | ₩40,364 | ₩39,723 | ₩39,886 | -1.18% | 6.2천 |
|---|
| 2026.02.18 | ₩38,949 | ₩39,904 | ₩38,949 | ₩39,843 | +2.30% | 4.1천 |
|---|
| 2026.02.17 | ₩39,683 | ₩39,697 | ₩39,436 | ₩39,590 | -0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩39,657 | ₩40,204 | ₩39,657 | ₩39,977 | +0.81% | 5.3천 |
|---|
| 2026.02.12 | ₩41,178 | ₩41,178 | ₩39,376 | ₩39,523 | -4.02% | 1.4만 |
|---|
| 2026.02.11 | ₩40,457 | ₩40,457 | ₩40,337 | ₩40,417 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩40,591 | ₩40,671 | ₩40,484 | ₩40,484 | -0.26% | 1.1만 |
|---|
| 2026.02.09 | ₩40,331 | ₩40,417 | ₩40,110 | ₩40,110 | -0.55% | 4.8천 |
|---|
| 2026.02.06 | ₩40,191 | ₩40,484 | ₩40,191 | ₩40,457 | +0.66% | 2.3천 |
|---|
| 2026.02.05 | ₩40,137 | ₩40,137 | ₩39,884 | ₩39,894 | -0.61% | 2.1천 |
|---|
| 2026.02.04 | ₩40,164 | ₩40,364 | ₩40,044 | ₩40,239 | +0.19% | 9.9천 |
|---|
| 2026.02.03 | ₩39,817 | ₩40,017 | ₩39,363 | ₩39,577 | -0.60% | 7천 |
|---|
| 2026.02.02 | ₩40,191 | ₩40,251 | ₩40,164 | ₩40,191 | 0.00% | 5.4천 |
|---|
| 2026.01.30 | ₩39,890 | ₩40,030 | ₩39,817 | ₩39,989 | +0.25% | 1.6천 |
|---|
| 2026.01.29 | ₩40,050 | ₩40,050 | ₩39,843 | ₩39,857 | -0.48% | 6.7천 |
|---|
| 2026.01.28 | ₩40,311 | ₩40,311 | ₩40,191 | ₩40,228 | -0.21% | 2.6천 |
|---|
| 2026.01.27 | ₩40,364 | ₩40,364 | ₩40,279 | ₩40,279 | -0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩40,564 | ₩40,564 | ₩40,392 | ₩40,490 | -0.18% | 4.5천 |
|---|
| 2026.01.23 | ₩40,110 | ₩40,618 | ₩40,110 | ₩40,379 | +0.67% | 5.2천 |
|---|
| 2026.01.22 | ₩40,631 | ₩40,644 | ₩40,571 | ₩40,572 | -0.14% | 3.7천 |
|---|
| 2026.01.21 | ₩40,257 | ₩40,618 | ₩40,177 | ₩40,504 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩40,578 | ₩40,578 | ₩39,843 | ₩39,892 | -1.69% | 5.7천 |
|---|
| 2026.01.16 | ₩40,871 | ₩40,871 | ₩40,471 | ₩40,524 | -0.85% | 1.8천 |
|---|
| 2026.01.15 | ₩40,484 | ₩40,484 | ₩40,417 | ₩40,444 | -0.10% | 6.5천 |
|---|
| 2026.01.14 | ₩40,204 | ₩40,239 | ₩40,070 | ₩40,239 | +0.09% | 9.3천 |
|---|
| 2026.01.13 | ₩40,778 | ₩40,778 | ₩40,056 | ₩40,176 | -1.48% | 6.6천 |
|---|
| 2026.01.12 | ₩40,044 | ₩40,297 | ₩40,044 | ₩40,279 | +0.59% | 5.2천 |
|---|
| 2026.01.09 | ₩39,363 | ₩40,204 | ₩39,363 | ₩40,177 | +2.07% | 1.7만 |
|---|
| 2026.01.08 | ₩39,136 | ₩39,790 | ₩39,136 | ₩39,687 | +1.41% | 1.7만 |
|---|
| 2026.01.07 | ₩39,256 | ₩39,376 | ₩39,163 | ₩39,201 | -0.14% | 5.3만 |
|---|
| 2026.01.06 | ₩39,263 | ₩39,496 | ₩39,229 | ₩39,474 | +0.54% | 9.4만 |
|---|
| 2026.01.05 | ₩39,177 | ₩39,363 | ₩39,177 | ₩39,204 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,700 | ₩38,862 | ₩38,700 | ₩38,848 | +0.38% | 6.4천 |
|---|
| 2025.12.31 | ₩38,996 | ₩39,016 | ₩38,760 | ₩38,760 | -0.61% | 5천 |
|---|
| 2025.12.30 | ₩39,229 | ₩39,229 | ₩39,116 | ₩39,116 | -0.29% | 1.1천 |
|---|
| 2025.12.29 | ₩39,350 | ₩39,350 | ₩39,189 | ₩39,250 | -0.25% | 4.4천 |
|---|
| 2025.12.26 | ₩39,263 | ₩39,577 | ₩39,203 | ₩39,577 | +0.80% | 4.7만 |
|---|
| 2025.12.24 | ₩39,243 | ₩39,327 | ₩39,229 | ₩39,327 | +0.21% | 3.6천 |
|---|
| 2025.12.23 | ₩39,149 | ₩39,203 | ₩39,149 | ₩39,176 | +0.07% | 2.7천 |
|---|
| 2025.12.22 | ₩39,336 | ₩39,430 | ₩39,336 | ₩39,363 | +0.07% | 2.3천 |
|---|
| 2025.12.19 | ₩39,176 | ₩39,255 | ₩39,136 | ₩39,216 | +0.10% | 2.6천 |
|---|
| 2025.12.18 | ₩39,563 | ₩39,603 | ₩39,216 | ₩39,216 | -0.88% | 2천 |
|---|
| 2025.12.17 | ₩39,463 | ₩39,463 | ₩39,177 | ₩39,177 | -0.72% | 1.2천 |
|---|
| 2025.12.16 | ₩39,504 | ₩39,504 | ₩39,256 | ₩39,443 | -0.16% | 7.2천 |
|---|
| 2025.12.15 | ₩39,657 | ₩39,657 | ₩39,617 | ₩39,617 | -0.10% | 1천 |
|---|
| 2025.12.12 | ₩39,818 | ₩39,884 | ₩39,721 | ₩39,763 | -0.14% | 2.3천 |
|---|
| 2025.12.11 | ₩39,897 | ₩40,122 | ₩39,897 | ₩40,044 | +0.37% | 7.9천 |
|---|
| 2025.12.10 | ₩39,350 | ₩39,777 | ₩39,350 | ₩39,777 | +1.09% | 5.8천 |
|---|
| 2025.12.09 | ₩39,530 | ₩39,577 | ₩39,348 | ₩39,348 | -0.46% | 4.1천 |
|---|
| 2025.12.08 | ₩39,777 | ₩39,777 | ₩39,536 | ₩39,598 | -0.45% | 3.1천 |
|---|
| 2025.12.05 | ₩39,737 | ₩39,817 | ₩39,698 | ₩39,787 | +0.13% | 4.5천 |
|---|
| 2025.12.04 | ₩39,456 | ₩39,603 | ₩39,456 | ₩39,603 | +0.37% | 5.6천 |
|---|
| 2025.12.03 | ₩39,243 | ₩39,510 | ₩39,243 | ₩39,476 | +0.60% | 1.8천 |
|---|
| 2025.12.02 | ₩39,089 | ₩39,123 | ₩39,056 | ₩39,115 | +0.06% | 4.6천 |
|---|
| 2025.12.01 | ₩39,247 | ₩39,403 | ₩39,135 | ₩39,135 | -0.29% | 5.4천 |
|---|
| 2025.11.28 | ₩39,270 | ₩39,290 | ₩39,256 | ₩39,282 | +0.03% | 1.6천 |
|---|
| 2025.11.26 | ₩39,136 | ₩39,310 | ₩39,136 | ₩39,180 | +0.11% | 9.3천 |
|---|
| 2025.11.25 | ₩38,949 | ₩39,149 | ₩38,936 | ₩39,076 | +0.33% | 2.8만 |
|---|
| 2025.11.24 | ₩38,510 | ₩38,510 | ₩38,449 | ₩38,483 | -0.07% | 7천 |
|---|
| 2025.11.21 | ₩37,875 | ₩38,629 | ₩37,875 | ₩38,442 | +1.50% | 7천 |
|---|
| 2025.11.20 | ₩38,522 | ₩38,589 | ₩37,920 | ₩37,920 | -1.56% | 3.4만 |
|---|
| 2025.11.19 | ₩38,260 | ₩38,362 | ₩38,135 | ₩38,320 | +0.16% | 2.3만 |
|---|
| 2025.11.18 | ₩38,115 | ₩38,268 | ₩38,115 | ₩38,219 | +0.27% | 900 |
|---|
| 2025.11.17 | ₩38,602 | ₩38,642 | ₩38,441 | ₩38,441 | -0.42% | 1.2천 |
|---|
| 2025.11.14 | ₩38,495 | ₩38,993 | ₩38,495 | ₩38,858 | +0.94% | 3.6천 |
|---|
| 2025.11.13 | ₩39,101 | ₩39,136 | ₩38,741 | ₩38,741 | -0.92% | 1천 |
|---|
| 2025.11.12 | ₩39,470 | ₩39,470 | ₩39,310 | ₩39,312 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩39,287 | ₩39,327 | ₩39,287 | ₩39,327 | +0.10% | 400 |
|---|
| 2025.11.10 | ₩39,176 | ₩39,310 | ₩39,063 | ₩39,295 | +0.30% | 4.8천 |
|---|
| 2025.11.07 | ₩38,809 | ₩39,096 | ₩38,809 | ₩39,047 | +0.61% | 2.2천 |
|---|
| 2025.11.06 | ₩38,983 | ₩39,003 | ₩38,869 | ₩38,905 | -0.20% | 8천 |
|---|
| 2025.11.05 | ₩39,120 | ₩39,347 | ₩39,084 | ₩39,294 | +0.44% | 1만 |
|---|
| 2025.11.04 | ₩39,403 | ₩39,430 | ₩39,145 | ₩39,145 | -0.65% | 1.9천 |
|---|
| 2025.11.03 | ₩39,536 | ₩39,609 | ₩39,430 | ₩39,609 | +0.18% | 7.1천 |
|---|
| 2025.10.31 | ₩39,763 | ₩39,763 | ₩39,643 | ₩39,745 | -0.05% | 3천 |
|---|
| 2025.10.30 | ₩39,857 | ₩39,936 | ₩39,586 | ₩39,586 | -0.68% | 1.7천 |
|---|
| 2025.10.29 | ₩39,897 | ₩39,924 | ₩39,603 | ₩39,722 | -0.44% | 1.5만 |
|---|
| 2025.10.28 | ₩39,817 | ₩39,910 | ₩39,774 | ₩39,774 | -0.11% | 2.6천 |
|---|
| 2025.10.27 | ₩39,670 | ₩39,857 | ₩39,670 | ₩39,789 | +0.30% | 9.8천 |
|---|
| 2025.10.24 | ₩39,536 | ₩39,603 | ₩39,398 | ₩39,398 | -0.35% | 2.2천 |
|---|
| 2025.10.23 | ₩39,216 | ₩39,443 | ₩39,176 | ₩39,358 | +0.36% | 6.6천 |
|---|
| 2025.10.22 | ₩39,283 | ₩39,283 | ₩38,916 | ₩39,043 | -0.61% | 1.4천 |
|---|
| 2025.10.21 | ₩39,173 | ₩39,173 | ₩39,167 | ₩39,167 | -0.02% | 500 |
|---|
| 2025.10.20 | ₩39,338 | ₩39,408 | ₩39,338 | ₩39,408 | +0.18% | 900 |
|---|
| 2025.10.17 | ₩39,069 | ₩39,203 | ₩39,069 | ₩39,149 | +0.20% | 1.8천 |
|---|
| 2025.10.16 | ₩39,650 | ₩39,650 | ₩39,283 | ₩39,376 | -0.69% | 6.6천 |
|---|
| 2025.10.15 | ₩39,470 | ₩39,487 | ₩39,390 | ₩39,394 | -0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩38,796 | ₩39,416 | ₩38,796 | ₩39,310 | +1.32% | 2천 |
|---|
| 2025.10.13 | ₩39,219 | ₩39,318 | ₩39,183 | ₩39,318 | +0.25% | 3.1천 |
|---|
| 2025.10.10 | ₩39,156 | ₩39,176 | ₩38,769 | ₩38,769 | -0.99% | 7.9천 |
|---|