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 | ₩40,716 | ₩40,782 | ₩40,715 | ₩40,715 | -0.00% | 5천 |
| 2026.10.08 | ₩40,501 | ₩40,688 | ₩40,501 | ₩40,642 | +0.35% | 5.3천 |
| 2026.10.07 | ₩40,495 | ₩40,568 | ₩40,381 | ₩40,496 | +0.00% | 1.1천 |
| 2026.10.06 | ₩40,435 | ₩40,942 | ₩40,435 | ₩40,942 | +1.25% | 4.9천 |
| 2026.10.05 | ₩40,528 | ₩40,755 | ₩40,528 | ₩40,702 | +0.43% | 3.7천 |
| 2026.10.02 | ₩40,435 | ₩40,595 | ₩40,395 | ₩40,421 | -0.03% | 6.5천 |
| 2026.10.01 | ₩39,928 | ₩40,261 | ₩39,808 | ₩40,201 | +0.69% | 5.9천 |
| 2026.09.30 | ₩39,861 | ₩39,938 | ₩39,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,828 |
| -0.08% |
| 2.1천 |
| 2026.09.29 | ₩39,761 | ₩39,846 | ₩39,761 | ₩39,846 | +0.21% | 1.2천 |
|---|
| 2026.09.28 | ₩40,001 | ₩40,101 | ₩40,001 | ₩40,092 | +0.23% | 600 |
|---|
| 2026.09.25 | ₩40,288 | ₩40,288 | ₩40,181 | ₩40,184 | -0.26% | 4.3천 |
|---|
| 2026.09.24 | ₩40,101 | ₩40,722 | ₩40,101 | ₩40,416 | +0.79% | 3.1천 |
|---|
| 2026.09.23 | ₩40,662 | ₩40,808 | ₩40,642 | ₩40,642 | -0.05% | 1.2천 |
|---|
| 2026.09.22 | ₩40,888 | ₩40,929 | ₩40,855 | ₩40,859 | -0.07% | 1.1천 |
|---|
| 2026.09.21 | ₩40,819 | ₩40,929 | ₩40,782 | ₩40,902 | +0.20% | 2천 |
|---|
| 2026.09.18 | ₩40,555 | ₩40,614 | ₩40,555 | ₩40,614 | +0.14% | 900 |
|---|
| 2026.09.17 | ₩40,915 | ₩40,929 | ₩40,835 | ₩40,835 | -0.20% | 3.3천 |
|---|
| 2026.09.16 | ₩40,168 | ₩40,902 | ₩40,168 | ₩40,674 | +1.26% | 2.5천 |
|---|
| 2026.09.15 | ₩40,935 | ₩41,049 | ₩40,915 | ₩40,923 | -0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩40,141 | ₩41,009 | ₩40,141 | ₩40,982 | +2.09% | 1.8천 |
|---|
| 2026.09.11 | ₩40,508 | ₩40,568 | ₩40,508 | ₩40,528 | +0.05% | 4.2천 |
|---|
| 2026.09.10 | ₩40,595 | ₩40,702 | ₩40,397 | ₩40,397 | -0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩40,902 | ₩40,902 | ₩40,682 | ₩40,696 | -0.50% | 6.7천 |
|---|
| 2026.09.08 | ₩41,996 | ₩41,996 | ₩41,114 | ₩41,129 | -2.07% | 5.3천 |
|---|
| 2026.09.04 | ₩41,169 | ₩41,462 | ₩41,169 | ₩41,342 | +0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩41,309 | ₩41,569 | ₩41,309 | ₩41,542 | +0.57% | 7.3천 |
|---|
| 2026.09.02 | ₩41,262 | ₩41,262 | ₩41,242 | ₩41,262 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩41,676 | ₩41,676 | ₩41,676 | ₩41,676 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩42,316 | ₩42,703 | ₩41,983 | ₩42,120 | -0.46% | 7.9천 |
|---|
| 2026.08.28 | ₩42,116 | ₩42,298 | ₩42,036 | ₩42,126 | +0.02% | 3.8천 |
|---|
| 2026.08.27 | ₩42,156 | ₩42,315 | ₩42,130 | ₩42,315 | +0.38% | 5.8만 |
|---|
| 2026.08.26 | ₩41,916 | ₩42,036 | ₩41,916 | ₩41,995 | +0.19% | 1.9천 |
|---|
| 2026.08.25 | ₩41,836 | ₩41,836 | ₩41,797 | ₩41,797 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩41,849 | ₩42,090 | ₩41,743 | ₩41,823 | -0.06% | 5천 |
|---|
| 2026.08.21 | ₩41,783 | ₩42,063 | ₩41,783 | ₩42,057 | +0.66% | 2.8천 |
|---|
| 2026.08.20 | ₩42,143 | ₩42,143 | ₩41,772 | ₩41,772 | -0.88% | 2천 |
|---|
| 2026.08.19 | ₩42,336 | ₩42,336 | ₩42,130 | ₩42,168 | -0.40% | 900 |
|---|
| 2026.08.18 | ₩42,023 | ₩42,023 | ₩41,912 | ₩41,912 | -0.26% | 800 |
|---|
| 2026.08.17 | ₩41,889 | ₩41,929 | ₩41,849 | ₩41,929 | +0.10% | 1.1천 |
|---|
| 2026.08.14 | ₩42,250 | ₩42,250 | ₩42,170 | ₩42,196 | -0.13% | 3.8천 |
|---|
| 2026.08.13 | ₩42,356 | ₩42,530 | ₩42,303 | ₩42,493 | +0.32% | 4.5천 |
|---|
| 2026.08.12 | ₩41,996 | ₩42,048 | ₩41,996 | ₩42,048 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩41,849 | ₩42,196 | ₩41,849 | ₩42,032 | +0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩42,230 | ₩42,230 | ₩42,055 | ₩42,055 | -0.41% | 1.3천 |
|---|
| 2026.08.07 | ₩42,196 | ₩42,196 | ₩42,130 | ₩42,147 | -0.12% | 3.3천 |
|---|
| 2026.08.06 | ₩41,983 | ₩41,983 | ₩41,836 | ₩41,912 | -0.17% | 2.4천 |
|---|
| 2026.08.05 | ₩42,410 | ₩42,410 | ₩42,276 | ₩42,311 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩42,210 | ₩42,210 | ₩41,796 | ₩42,156 | -0.13% | 1.9천 |
|---|
| 2026.08.03 | ₩41,382 | ₩41,476 | ₩41,129 | ₩41,129 | -0.61% | 1.9천 |
|---|
| 2026.07.31 | ₩40,888 | ₩41,089 | ₩40,848 | ₩41,089 | +0.49% | 600 |
|---|
| 2026.07.30 | ₩40,822 | ₩40,915 | ₩40,695 | ₩40,915 | +0.23% | 5.8천 |
|---|
| 2026.07.29 | ₩41,609 | ₩41,769 | ₩41,609 | ₩41,637 | +0.07% | 6.2천 |
|---|
| 2026.07.28 | ₩41,600 | ₩41,845 | ₩41,600 | ₩41,703 | +0.25% | 1.5천 |
|---|
| 2026.07.27 | ₩41,169 | ₩41,636 | ₩41,169 | ₩41,349 | +0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩41,069 | ₩41,175 | ₩41,069 | ₩41,175 | +0.26% | 300 |
|---|
| 2026.07.23 | ₩41,142 | ₩41,142 | ₩40,978 | ₩40,978 | -0.40% | 2.4천 |
|---|
| 2026.07.22 | ₩41,289 | ₩41,289 | ₩41,182 | ₩41,209 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩41,169 | ₩41,222 | ₩41,102 | ₩41,182 | +0.03% | 1.2만 |
|---|
| 2026.07.20 | ₩41,529 | ₩41,629 | ₩41,396 | ₩41,396 | -0.32% | 1.7천 |
|---|
| 2026.07.17 | ₩42,703 | ₩42,703 | ₩41,729 | ₩41,789 | -2.14% | 8.3천 |
|---|
| 2026.07.16 | ₩41,983 | ₩42,090 | ₩41,983 | ₩42,090 | +0.25% | 4.1천 |
|---|
| 2026.07.15 | ₩41,983 | ₩41,983 | ₩41,449 | ₩41,449 | -1.27% | 2.1천 |
|---|
| 2026.07.14 | ₩41,849 | ₩41,849 | ₩41,743 | ₩41,836 | -0.03% | 5.7천 |
|---|
| 2026.07.13 | ₩41,502 | ₩41,849 | ₩41,502 | ₩41,752 | +0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩41,529 | ₩41,529 | ₩41,385 | ₩41,449 | -0.19% | 2.7천 |
|---|
| 2026.07.09 | ₩43,037 | ₩43,037 | ₩40,969 | ₩41,412 | -3.78% | 3.9천 |
|---|
| 2026.07.08 | ₩40,101 | ₩40,987 | ₩40,101 | ₩40,987 | +2.21% | 1.2만 |
|---|
| 2026.07.07 | ₩41,516 | ₩41,516 | ₩41,382 | ₩41,382 | -0.32% | 3.5만 |
|---|
| 2026.07.06 | ₩41,477 | ₩41,556 | ₩41,376 | ₩41,556 | +0.19% | 3.4천 |
|---|
| 2026.07.02 | ₩41,542 | ₩41,550 | ₩40,982 | ₩41,550 | +0.02% | 12.6만 |
|---|
| 2026.07.01 | ₩41,956 | ₩41,956 | ₩41,115 | ₩41,262 | -1.65% | 22만 |
|---|
| 2026.06.30 | ₩40,848 | ₩40,994 | ₩40,815 | ₩40,994 | +0.36% | 2.8천 |
|---|
| 2026.06.29 | ₩41,022 | ₩41,022 | ₩40,742 | ₩40,800 | -0.54% | 1.9천 |
|---|
| 2026.06.26 | ₩40,702 | ₩40,795 | ₩40,702 | ₩40,748 | +0.11% | 4.1천 |
|---|
| 2026.06.25 | ₩40,955 | ₩41,102 | ₩40,556 | ₩40,556 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩40,475 | ₩40,555 | ₩40,475 | ₩40,501 | +0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,128 | ₩40,355 | ₩40,128 | ₩40,156 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩40,074 | ₩40,168 | ₩40,074 | ₩40,149 | +0.19% | 1.1천 |
|---|
| 2026.06.18 | ₩40,141 | ₩40,248 | ₩40,141 | ₩40,221 | +0.20% | 5.8천 |
|---|
| 2026.06.17 | ₩40,635 | ₩40,635 | ₩39,874 | ₩39,874 | -1.87% | 7.4천 |
|---|
| 2026.06.16 | ₩40,822 | ₩40,862 | ₩40,648 | ₩40,648 | -0.42% | 5.5천 |
|---|
| 2026.06.15 | ₩41,863 | ₩41,863 | ₩40,807 | ₩40,807 | -2.52% | 2.8만 |
|---|
| 2026.06.12 | ₩40,728 | ₩41,077 | ₩40,728 | ₩40,985 | +0.63% | 1.8천 |
|---|
| 2026.06.11 | ₩40,608 | ₩40,969 | ₩40,515 | ₩40,937 | +0.81% | 2.4천 |
|---|
| 2026.06.10 | ₩41,062 | ₩41,102 | ₩40,523 | ₩40,523 | -1.31% | 7천 |
|---|
| 2026.06.09 | ₩41,382 | ₩41,382 | ₩40,795 | ₩41,235 | -0.35% | 4.4천 |
|---|
| 2026.06.08 | ₩41,262 | ₩41,362 | ₩41,115 | ₩41,115 | -0.36% | 1.8만 |
|---|
| 2026.06.05 | ₩41,269 | ₩41,269 | ₩40,888 | ₩40,987 | -0.68% | 6.6천 |
|---|
| 2026.06.04 | ₩41,593 | ₩41,593 | ₩41,449 | ₩41,449 | -0.35% | 10.4만 |
|---|
| 2026.06.03 | ₩41,075 | ₩41,169 | ₩41,022 | ₩41,169 | +0.23% | 26.5만 |
|---|
| 2026.06.02 | ₩41,049 | ₩41,302 | ₩41,049 | ₩41,286 | +0.58% | 9.3만 |
|---|
| 2026.06.01 | ₩41,035 | ₩41,249 | ₩41,035 | ₩41,182 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩40,822 | ₩40,915 | ₩40,808 | ₩40,864 | +0.10% | 1.7천 |
|---|
| 2026.05.28 | ₩40,381 | ₩40,688 | ₩40,381 | ₩40,598 | +0.54% | 2.9천 |
|---|
| 2026.05.27 | ₩40,542 | ₩40,608 | ₩40,369 | ₩40,369 | -0.42% | 1.7만 |
|---|
| 2026.05.26 | ₩40,014 | ₩40,403 | ₩40,014 | ₩40,403 | +0.97% | 600 |
|---|
| 2026.05.22 | ₩40,074 | ₩40,201 | ₩39,934 | ₩40,201 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩39,834 | ₩39,834 | ₩39,327 | ₩39,722 | -0.28% | 8.7천 |
|---|
| 2026.05.20 | ₩39,020 | ₩39,687 | ₩39,020 | ₩39,674 | +1.68% | 1.2만 |
|---|
| 2026.05.19 | ₩39,234 | ₩39,234 | ₩39,034 | ₩39,034 | -0.51% | 1.6만 |
|---|
| 2026.05.18 | ₩39,034 | ₩39,219 | ₩39,034 | ₩39,219 | +0.48% | 400 |
|---|
| 2026.05.15 | ₩38,807 | ₩38,820 | ₩38,647 | ₩38,657 | -0.39% | 1만 |
|---|
| 2026.05.14 | ₩38,807 | ₩38,953 | ₩38,807 | ₩38,832 | +0.07% | 600 |
|---|
| 2026.05.13 | ₩38,366 | ₩38,827 | ₩38,366 | ₩38,640 | +0.71% | 900 |
|---|
| 2026.05.12 | ₩39,180 | ₩39,180 | ₩38,994 | ₩39,054 | -0.32% | 1.1만 |
|---|
| 2026.05.11 | ₩39,634 | ₩39,641 | ₩39,425 | ₩39,425 | -0.53% | 8.7천 |
|---|
| 2026.05.08 | ₩40,768 | ₩40,768 | ₩39,768 | ₩40,034 | -1.80% | 3.1천 |
|---|
| 2026.05.07 | ₩40,528 | ₩40,528 | ₩40,165 | ₩40,165 | -0.90% | 5천 |
|---|
| 2026.05.06 | ₩39,794 | ₩40,057 | ₩39,794 | ₩40,057 | +0.66% | 1.8천 |
|---|
| 2026.05.05 | ₩39,274 | ₩39,681 | ₩39,274 | ₩39,674 | +1.02% | 3.4천 |
|---|
| 2026.05.04 | ₩39,794 | ₩39,794 | ₩39,401 | ₩39,401 | -0.99% | 3.8천 |
|---|
| 2026.05.01 | ₩40,728 | ₩40,728 | ₩39,800 | ₩39,800 | -2.28% | 6.5천 |
|---|
| 2026.04.30 | ₩39,487 | ₩40,061 | ₩39,487 | ₩40,054 | +1.44% | 7.5천 |
|---|
| 2026.04.29 | ₩39,808 | ₩39,808 | ₩39,561 | ₩39,670 | -0.35% | 2.4천 |
|---|
| 2026.04.28 | ₩39,421 | ₩39,941 | ₩39,421 | ₩39,677 | +0.65% | 3.8천 |
|---|
| 2026.04.27 | ₩40,014 | ₩40,014 | ₩39,884 | ₩39,884 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩39,981 | ₩39,994 | ₩39,928 | ₩39,928 | -0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩40,728 | ₩40,728 | ₩39,607 | ₩39,932 | -1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩40,648 | ₩40,648 | ₩40,381 | ₩40,381 | -0.66% | 2천 |
|---|
| 2026.04.21 | ₩40,768 | ₩40,768 | ₩40,308 | ₩40,308 | -1.13% | 1.1천 |
|---|
| 2026.04.20 | ₩40,114 | ₩40,315 | ₩40,081 | ₩40,315 | +0.50% | 2.8천 |
|---|
| 2026.04.17 | ₩40,014 | ₩40,201 | ₩40,014 | ₩40,105 | +0.23% | 2.2천 |
|---|
| 2026.04.16 | ₩39,461 | ₩39,647 | ₩39,407 | ₩39,546 | +0.22% | 1.3만 |
|---|
| 2026.04.15 | ₩39,262 | ₩39,262 | ₩39,154 | ₩39,239 | -0.06% | 2.4만 |
|---|
| 2026.04.14 | ₩39,167 | ₩39,220 | ₩39,127 | ₩39,200 | +0.09% | 3.8천 |
|---|
| 2026.04.13 | ₩38,660 | ₩39,023 | ₩38,647 | ₩39,023 | +0.94% | 2.1천 |
|---|
| 2026.04.10 | ₩38,767 | ₩38,820 | ₩38,633 | ₩38,655 | -0.29% | 1.5천 |
|---|
| 2026.04.09 | ₩39,047 | ₩39,047 | ₩38,687 | ₩38,800 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩39,287 | ₩39,287 | ₩39,180 | ₩39,194 | -0.24% | 3.5천 |
|---|
| 2026.04.07 | ₩38,246 | ₩38,607 | ₩38,246 | ₩38,430 | +0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩38,393 | ₩38,565 | ₩38,393 | ₩38,513 | +0.31% | 3.4천 |
|---|
| 2026.04.02 | ₩37,966 | ₩38,647 | ₩37,966 | ₩38,377 | +1.08% | 1만 |
|---|
| 2026.04.01 | ₩37,993 | ₩38,466 | ₩37,993 | ₩38,273 | +0.74% | 5.7천 |
|---|
| 2026.03.31 | ₩37,899 | ₩38,340 | ₩37,859 | ₩38,286 | +1.02% | 5.7천 |
|---|
| 2026.03.30 | ₩37,779 | ₩37,926 | ₩37,579 | ₩37,599 | -0.48% | 4.8천 |
|---|
| 2026.03.27 | ₩38,233 | ₩38,233 | ₩37,646 | ₩37,659 | -1.50% | 7.2천 |
|---|
| 2026.03.26 | ₩38,620 | ₩38,833 | ₩38,193 | ₩38,193 | -1.11% | 3.1천 |
|---|
| 2026.03.25 | ₩38,607 | ₩38,628 | ₩38,433 | ₩38,628 | +0.06% | 3천 |
|---|
| 2026.03.24 | ₩38,220 | ₩38,580 | ₩38,186 | ₩38,380 | +0.42% | 8.3천 |
|---|
| 2026.03.23 | ₩37,726 | ₩38,687 | ₩37,726 | ₩38,513 | +2.09% | 4.3천 |
|---|
| 2026.03.20 | ₩38,433 | ₩38,433 | ₩38,039 | ₩38,039 | -1.02% | 7.3천 |
|---|
| 2026.03.19 | ₩39,514 | ₩39,514 | ₩38,473 | ₩38,473 | -2.63% | 1.8천 |
|---|
| 2026.03.18 | ₩39,180 | ₩39,234 | ₩38,860 | ₩38,860 | -0.82% | 4.5천 |
|---|
| 2026.03.17 | ₩39,340 | ₩39,381 | ₩39,219 | ₩39,219 | -0.31% | 4.9천 |
|---|
| 2026.03.16 | ₩39,200 | ₩39,200 | ₩39,040 | ₩39,040 | -0.41% | 8천 |
|---|
| 2026.03.13 | ₩38,832 | ₩38,900 | ₩38,813 | ₩38,900 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩39,327 | ₩39,327 | ₩38,713 | ₩38,713 | -1.56% | 2.6천 |
|---|
| 2026.03.11 | ₩39,514 | ₩39,514 | ₩39,287 | ₩39,447 | -0.17% | 1.4천 |
|---|
| 2026.03.10 | ₩39,754 | ₩39,914 | ₩39,645 | ₩39,645 | -0.28% | 2.3천 |
|---|
| 2026.03.09 | ₩39,581 | ₩40,074 | ₩39,541 | ₩40,054 | +1.20% | 1.2만 |
|---|
| 2026.03.06 | ₩39,781 | ₩40,050 | ₩39,781 | ₩40,050 | +0.68% | 1.1만 |
|---|
| 2026.03.05 | ₩40,768 | ₩40,768 | ₩40,195 | ₩40,448 | -0.79% | 8.3만 |
|---|
| 2026.03.04 | ₩40,341 | ₩40,722 | ₩40,341 | ₩40,714 | +0.92% | 2만 |
|---|
| 2026.03.03 | ₩39,954 | ₩40,435 | ₩39,687 | ₩40,435 | +1.20% | 3.2천 |
|---|
| 2026.03.02 | ₩40,114 | ₩40,594 | ₩40,114 | ₩40,567 | +1.13% | 2.9천 |
|---|
| 2026.02.27 | ₩40,034 | ₩40,408 | ₩39,874 | ₩40,408 | +0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩39,808 | ₩40,034 | ₩39,741 | ₩39,741 | -0.17% | 3.9천 |
|---|
| 2026.02.25 | ₩39,394 | ₩39,607 | ₩39,334 | ₩39,607 | +0.54% | 8.2천 |
|---|
| 2026.02.24 | ₩40,074 | ₩40,074 | ₩39,470 | ₩39,674 | -1.00% | 6.3천 |
|---|
| 2026.02.23 | ₩39,554 | ₩39,554 | ₩39,247 | ₩39,354 | -0.51% | 8.5천 |
|---|
| 2026.02.20 | ₩39,914 | ₩40,155 | ₩39,914 | ₩40,021 | +0.27% | 5.1천 |
|---|
| 2026.02.19 | ₩40,355 | ₩40,355 | ₩39,714 | ₩39,877 | -1.18% | 6.2천 |
|---|
| 2026.02.18 | ₩38,940 | ₩39,894 | ₩38,940 | ₩39,834 | +2.30% | 4.1천 |
|---|
| 2026.02.17 | ₩39,674 | ₩39,687 | ₩39,427 | ₩39,581 | -0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩39,647 | ₩40,195 | ₩39,647 | ₩39,968 | +0.81% | 5.3천 |
|---|
| 2026.02.12 | ₩41,169 | ₩41,169 | ₩39,367 | ₩39,514 | -4.02% | 1.4만 |
|---|
| 2026.02.11 | ₩40,448 | ₩40,448 | ₩40,328 | ₩40,408 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩40,582 | ₩40,662 | ₩40,475 | ₩40,475 | -0.26% | 1.1만 |
|---|
| 2026.02.09 | ₩40,321 | ₩40,408 | ₩40,101 | ₩40,101 | -0.55% | 4.8천 |
|---|
| 2026.02.06 | ₩40,181 | ₩40,475 | ₩40,181 | ₩40,448 | +0.66% | 2.3천 |
|---|
| 2026.02.05 | ₩40,128 | ₩40,128 | ₩39,874 | ₩39,885 | -0.61% | 2.1천 |
|---|
| 2026.02.04 | ₩40,155 | ₩40,355 | ₩40,034 | ₩40,229 | +0.19% | 9.9천 |
|---|
| 2026.02.03 | ₩39,808 | ₩40,008 | ₩39,354 | ₩39,567 | -0.60% | 7천 |
|---|
| 2026.02.02 | ₩40,181 | ₩40,241 | ₩40,155 | ₩40,181 | 0.00% | 5.4천 |
|---|
| 2026.01.30 | ₩39,881 | ₩40,021 | ₩39,808 | ₩39,980 | +0.25% | 1.6천 |
|---|
| 2026.01.29 | ₩40,041 | ₩40,041 | ₩39,834 | ₩39,848 | -0.48% | 6.7천 |
|---|
| 2026.01.28 | ₩40,301 | ₩40,301 | ₩40,181 | ₩40,219 | -0.21% | 2.6천 |
|---|
| 2026.01.27 | ₩40,355 | ₩40,355 | ₩40,269 | ₩40,269 | -0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩40,555 | ₩40,555 | ₩40,383 | ₩40,480 | -0.18% | 4.5천 |
|---|
| 2026.01.23 | ₩40,101 | ₩40,608 | ₩40,101 | ₩40,369 | +0.67% | 5.2천 |
|---|
| 2026.01.22 | ₩40,622 | ₩40,635 | ₩40,562 | ₩40,563 | -0.14% | 3.7천 |
|---|
| 2026.01.21 | ₩40,248 | ₩40,608 | ₩40,168 | ₩40,495 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩40,568 | ₩40,568 | ₩39,834 | ₩39,882 | -1.69% | 5.7천 |
|---|
| 2026.01.16 | ₩40,862 | ₩40,862 | ₩40,461 | ₩40,515 | -0.85% | 1.8천 |
|---|
| 2026.01.15 | ₩40,475 | ₩40,475 | ₩40,408 | ₩40,435 | -0.10% | 6.5천 |
|---|
| 2026.01.14 | ₩40,195 | ₩40,229 | ₩40,061 | ₩40,229 | +0.09% | 9.3천 |
|---|
| 2026.01.13 | ₩40,768 | ₩40,768 | ₩40,046 | ₩40,167 | -1.48% | 6.6천 |
|---|
| 2026.01.12 | ₩40,034 | ₩40,288 | ₩40,034 | ₩40,269 | +0.59% | 5.2천 |
|---|
| 2026.01.09 | ₩39,354 | ₩40,195 | ₩39,354 | ₩40,168 | +2.07% | 1.7만 |
|---|
| 2026.01.08 | ₩39,127 | ₩39,781 | ₩39,127 | ₩39,678 | +1.41% | 1.7만 |
|---|
| 2026.01.07 | ₩39,247 | ₩39,367 | ₩39,154 | ₩39,192 | -0.14% | 5.3만 |
|---|
| 2026.01.06 | ₩39,254 | ₩39,487 | ₩39,220 | ₩39,465 | +0.54% | 9.4만 |
|---|
| 2026.01.05 | ₩39,168 | ₩39,354 | ₩39,168 | ₩39,195 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,691 | ₩38,853 | ₩38,691 | ₩38,839 | +0.38% | 6.4천 |
|---|
| 2025.12.31 | ₩38,987 | ₩39,007 | ₩38,751 | ₩38,751 | -0.61% | 5천 |
|---|
| 2025.12.30 | ₩39,220 | ₩39,220 | ₩39,107 | ₩39,107 | -0.29% | 1.1천 |
|---|
| 2025.12.29 | ₩39,340 | ₩39,340 | ₩39,180 | ₩39,240 | -0.25% | 4.4천 |
|---|
| 2025.12.26 | ₩39,254 | ₩39,567 | ₩39,194 | ₩39,567 | +0.80% | 4.7만 |
|---|
| 2025.12.24 | ₩39,234 | ₩39,318 | ₩39,220 | ₩39,318 | +0.21% | 3.6천 |
|---|
| 2025.12.23 | ₩39,140 | ₩39,194 | ₩39,140 | ₩39,167 | +0.07% | 2.7천 |
|---|
| 2025.12.22 | ₩39,327 | ₩39,421 | ₩39,327 | ₩39,354 | +0.07% | 2.3천 |
|---|
| 2025.12.19 | ₩39,167 | ₩39,246 | ₩39,127 | ₩39,207 | +0.10% | 2.6천 |
|---|
| 2025.12.18 | ₩39,554 | ₩39,594 | ₩39,207 | ₩39,207 | -0.88% | 2천 |
|---|
| 2025.12.17 | ₩39,454 | ₩39,454 | ₩39,168 | ₩39,168 | -0.72% | 1.2천 |
|---|
| 2025.12.16 | ₩39,495 | ₩39,495 | ₩39,247 | ₩39,434 | -0.16% | 7.2천 |
|---|
| 2025.12.15 | ₩39,647 | ₩39,647 | ₩39,607 | ₩39,607 | -0.10% | 1천 |
|---|
| 2025.12.12 | ₩39,809 | ₩39,874 | ₩39,711 | ₩39,754 | -0.14% | 2.3천 |
|---|
| 2025.12.11 | ₩39,888 | ₩40,113 | ₩39,888 | ₩40,034 | +0.37% | 7.9천 |
|---|
| 2025.12.10 | ₩39,340 | ₩39,768 | ₩39,340 | ₩39,768 | +1.09% | 5.8천 |
|---|
| 2025.12.09 | ₩39,521 | ₩39,567 | ₩39,339 | ₩39,339 | -0.46% | 4.1천 |
|---|
| 2025.12.08 | ₩39,768 | ₩39,768 | ₩39,527 | ₩39,589 | -0.45% | 3.1천 |
|---|
| 2025.12.05 | ₩39,727 | ₩39,808 | ₩39,689 | ₩39,778 | +0.13% | 4.5천 |
|---|
| 2025.12.04 | ₩39,447 | ₩39,594 | ₩39,447 | ₩39,594 | +0.37% | 5.6천 |
|---|
| 2025.12.03 | ₩39,234 | ₩39,501 | ₩39,234 | ₩39,467 | +0.60% | 1.8천 |
|---|
| 2025.12.02 | ₩39,080 | ₩39,114 | ₩39,047 | ₩39,106 | +0.06% | 4.6천 |
|---|
| 2025.12.01 | ₩39,238 | ₩39,394 | ₩39,126 | ₩39,126 | -0.29% | 5.4천 |
|---|
| 2025.11.28 | ₩39,260 | ₩39,280 | ₩39,247 | ₩39,272 | +0.03% | 1.6천 |
|---|
| 2025.11.26 | ₩39,127 | ₩39,300 | ₩39,127 | ₩39,171 | +0.11% | 9.3천 |
|---|
| 2025.11.25 | ₩38,940 | ₩39,140 | ₩38,927 | ₩39,067 | +0.33% | 2.8만 |
|---|
| 2025.11.24 | ₩38,501 | ₩38,501 | ₩38,440 | ₩38,474 | -0.07% | 7천 |
|---|
| 2025.11.21 | ₩37,866 | ₩38,620 | ₩37,866 | ₩38,433 | +1.50% | 7천 |
|---|
| 2025.11.20 | ₩38,513 | ₩38,580 | ₩37,911 | ₩37,911 | -1.56% | 3.4만 |
|---|
| 2025.11.19 | ₩38,252 | ₩38,353 | ₩38,126 | ₩38,312 | +0.16% | 2.3만 |
|---|
| 2025.11.18 | ₩38,106 | ₩38,260 | ₩38,106 | ₩38,210 | +0.27% | 900 |
|---|
| 2025.11.17 | ₩38,593 | ₩38,633 | ₩38,432 | ₩38,432 | -0.42% | 1.2천 |
|---|
| 2025.11.14 | ₩38,486 | ₩38,984 | ₩38,486 | ₩38,849 | +0.94% | 3.6천 |
|---|
| 2025.11.13 | ₩39,092 | ₩39,127 | ₩38,732 | ₩38,732 | -0.92% | 1천 |
|---|
| 2025.11.12 | ₩39,461 | ₩39,461 | ₩39,300 | ₩39,303 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩39,278 | ₩39,318 | ₩39,278 | ₩39,318 | +0.10% | 400 |
|---|
| 2025.11.10 | ₩39,167 | ₩39,300 | ₩39,054 | ₩39,286 | +0.30% | 4.8천 |
|---|
| 2025.11.07 | ₩38,800 | ₩39,087 | ₩38,800 | ₩39,038 | +0.61% | 2.2천 |
|---|
| 2025.11.06 | ₩38,973 | ₩38,994 | ₩38,860 | ₩38,896 | -0.20% | 8천 |
|---|
| 2025.11.05 | ₩39,111 | ₩39,338 | ₩39,075 | ₩39,284 | +0.44% | 1만 |
|---|
| 2025.11.04 | ₩39,394 | ₩39,421 | ₩39,136 | ₩39,136 | -0.65% | 1.9천 |
|---|
| 2025.11.03 | ₩39,527 | ₩39,599 | ₩39,421 | ₩39,599 | +0.18% | 7.1천 |
|---|
| 2025.10.31 | ₩39,754 | ₩39,754 | ₩39,634 | ₩39,735 | -0.05% | 3천 |
|---|
| 2025.10.30 | ₩39,848 | ₩39,926 | ₩39,577 | ₩39,577 | -0.68% | 1.7천 |
|---|
| 2025.10.29 | ₩39,888 | ₩39,914 | ₩39,594 | ₩39,713 | -0.44% | 1.5만 |
|---|
| 2025.10.28 | ₩39,808 | ₩39,901 | ₩39,765 | ₩39,765 | -0.11% | 2.6천 |
|---|
| 2025.10.27 | ₩39,661 | ₩39,848 | ₩39,661 | ₩39,780 | +0.30% | 9.8천 |
|---|
| 2025.10.24 | ₩39,527 | ₩39,594 | ₩39,389 | ₩39,389 | -0.35% | 2.2천 |
|---|
| 2025.10.23 | ₩39,207 | ₩39,434 | ₩39,167 | ₩39,348 | +0.36% | 6.6천 |
|---|
| 2025.10.22 | ₩39,274 | ₩39,274 | ₩38,907 | ₩39,034 | -0.61% | 1.4천 |
|---|
| 2025.10.21 | ₩39,164 | ₩39,164 | ₩39,158 | ₩39,158 | -0.02% | 500 |
|---|
| 2025.10.20 | ₩39,328 | ₩39,399 | ₩39,328 | ₩39,399 | +0.18% | 900 |
|---|
| 2025.10.17 | ₩39,060 | ₩39,194 | ₩39,060 | ₩39,140 | +0.20% | 1.8천 |
|---|
| 2025.10.16 | ₩39,641 | ₩39,641 | ₩39,274 | ₩39,367 | -0.69% | 6.6천 |
|---|
| 2025.10.15 | ₩39,461 | ₩39,478 | ₩39,381 | ₩39,385 | -0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩38,787 | ₩39,407 | ₩38,787 | ₩39,300 | +1.32% | 2천 |
|---|
| 2025.10.13 | ₩39,210 | ₩39,308 | ₩39,174 | ₩39,308 | +0.25% | 3.1천 |
|---|
| 2025.10.10 | ₩39,147 | ₩39,167 | ₩38,760 | ₩38,760 | -0.99% | 7.9천 |
|---|