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 | ₩40,707 | ₩40,773 | ₩40,706 | ₩40,706 | -0.00% | 5천 |
| 2026.10.08 | ₩40,492 | ₩40,679 | ₩40,492 | ₩40,632 | +0.35% | 5.3천 |
| 2026.10.07 | ₩40,486 | ₩40,559 | ₩40,372 | ₩40,487 | +0.00% | 1.1천 |
| 2026.10.06 | ₩40,426 | ₩40,933 | ₩40,426 | ₩40,933 | +1.25% | 4.9천 |
| 2026.10.05 | ₩40,519 | ₩40,746 | ₩40,519 | ₩40,692 | +0.43% | 3.7천 |
| 2026.10.02 | ₩40,426 | ₩40,586 | ₩40,386 | ₩40,412 | -0.03% | 6.5천 |
| 2026.10.01 | ₩39,919 | ₩40,252 | ₩39,799 | ₩40,192 | +0.69% | 5.9천 |
| 2026.09.30 | ₩39,852 | ₩39,929 | ₩39,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,819 |
| -0.08% |
| 2.1천 |
| 2026.09.29 | ₩39,752 | ₩39,837 | ₩39,752 | ₩39,837 | +0.21% | 1.2천 |
|---|
| 2026.09.28 | ₩39,992 | ₩40,092 | ₩39,992 | ₩40,083 | +0.23% | 600 |
|---|
| 2026.09.25 | ₩40,279 | ₩40,279 | ₩40,172 | ₩40,175 | -0.26% | 4.3천 |
|---|
| 2026.09.24 | ₩40,092 | ₩40,713 | ₩40,092 | ₩40,407 | +0.79% | 3.1천 |
|---|
| 2026.09.23 | ₩40,652 | ₩40,799 | ₩40,632 | ₩40,632 | -0.05% | 1.2천 |
|---|
| 2026.09.22 | ₩40,879 | ₩40,919 | ₩40,846 | ₩40,850 | -0.07% | 1.1천 |
|---|
| 2026.09.21 | ₩40,810 | ₩40,919 | ₩40,773 | ₩40,893 | +0.20% | 2천 |
|---|
| 2026.09.18 | ₩40,546 | ₩40,604 | ₩40,546 | ₩40,604 | +0.14% | 900 |
|---|
| 2026.09.17 | ₩40,906 | ₩40,919 | ₩40,826 | ₩40,826 | -0.20% | 3.3천 |
|---|
| 2026.09.16 | ₩40,159 | ₩40,893 | ₩40,159 | ₩40,664 | +1.26% | 2.5천 |
|---|
| 2026.09.15 | ₩40,926 | ₩41,039 | ₩40,906 | ₩40,914 | -0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩40,132 | ₩40,999 | ₩40,132 | ₩40,973 | +2.09% | 1.8천 |
|---|
| 2026.09.11 | ₩40,499 | ₩40,559 | ₩40,499 | ₩40,519 | +0.05% | 4.2천 |
|---|
| 2026.09.10 | ₩40,586 | ₩40,692 | ₩40,388 | ₩40,388 | -0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩40,893 | ₩40,893 | ₩40,672 | ₩40,687 | -0.50% | 6.7천 |
|---|
| 2026.09.08 | ₩41,987 | ₩41,987 | ₩41,105 | ₩41,119 | -2.07% | 5.3천 |
|---|
| 2026.09.04 | ₩41,159 | ₩41,453 | ₩41,159 | ₩41,333 | +0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩41,300 | ₩41,560 | ₩41,300 | ₩41,533 | +0.57% | 7.3천 |
|---|
| 2026.09.02 | ₩41,253 | ₩41,253 | ₩41,233 | ₩41,253 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩41,666 | ₩41,666 | ₩41,666 | ₩41,666 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩42,307 | ₩42,694 | ₩41,973 | ₩42,111 | -0.46% | 7.9천 |
|---|
| 2026.08.28 | ₩42,107 | ₩42,288 | ₩42,027 | ₩42,116 | +0.02% | 3.8천 |
|---|
| 2026.08.27 | ₩42,147 | ₩42,306 | ₩42,120 | ₩42,306 | +0.38% | 5.8만 |
|---|
| 2026.08.26 | ₩41,907 | ₩42,027 | ₩41,907 | ₩41,985 | +0.19% | 1.9천 |
|---|
| 2026.08.25 | ₩41,827 | ₩41,827 | ₩41,788 | ₩41,788 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩41,840 | ₩42,080 | ₩41,733 | ₩41,813 | -0.06% | 5천 |
|---|
| 2026.08.21 | ₩41,773 | ₩42,053 | ₩41,773 | ₩42,048 | +0.66% | 2.8천 |
|---|
| 2026.08.20 | ₩42,133 | ₩42,133 | ₩41,763 | ₩41,763 | -0.88% | 2천 |
|---|
| 2026.08.19 | ₩42,327 | ₩42,327 | ₩42,120 | ₩42,159 | -0.40% | 900 |
|---|
| 2026.08.18 | ₩42,013 | ₩42,013 | ₩41,903 | ₩41,903 | -0.26% | 800 |
|---|
| 2026.08.17 | ₩41,880 | ₩41,920 | ₩41,840 | ₩41,920 | +0.10% | 1.1천 |
|---|
| 2026.08.14 | ₩42,240 | ₩42,240 | ₩42,160 | ₩42,187 | -0.13% | 3.8천 |
|---|
| 2026.08.13 | ₩42,347 | ₩42,520 | ₩42,294 | ₩42,483 | +0.32% | 4.5천 |
|---|
| 2026.08.12 | ₩41,987 | ₩42,039 | ₩41,987 | ₩42,039 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩41,840 | ₩42,187 | ₩41,840 | ₩42,023 | +0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩42,220 | ₩42,220 | ₩42,045 | ₩42,045 | -0.41% | 1.3천 |
|---|
| 2026.08.07 | ₩42,187 | ₩42,187 | ₩42,120 | ₩42,137 | -0.12% | 3.3천 |
|---|
| 2026.08.06 | ₩41,973 | ₩41,973 | ₩41,827 | ₩41,903 | -0.17% | 2.4천 |
|---|
| 2026.08.05 | ₩42,400 | ₩42,400 | ₩42,267 | ₩42,302 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩42,200 | ₩42,200 | ₩41,787 | ₩42,147 | -0.13% | 1.9천 |
|---|
| 2026.08.03 | ₩41,373 | ₩41,466 | ₩41,119 | ₩41,119 | -0.61% | 1.9천 |
|---|
| 2026.07.31 | ₩40,879 | ₩41,079 | ₩40,839 | ₩41,079 | +0.49% | 600 |
|---|
| 2026.07.30 | ₩40,813 | ₩40,906 | ₩40,686 | ₩40,906 | +0.23% | 5.8천 |
|---|
| 2026.07.29 | ₩41,600 | ₩41,760 | ₩41,600 | ₩41,628 | +0.07% | 6.2천 |
|---|
| 2026.07.28 | ₩41,590 | ₩41,836 | ₩41,590 | ₩41,693 | +0.25% | 1.5천 |
|---|
| 2026.07.27 | ₩41,159 | ₩41,626 | ₩41,159 | ₩41,340 | +0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩41,059 | ₩41,166 | ₩41,059 | ₩41,166 | +0.26% | 300 |
|---|
| 2026.07.23 | ₩41,133 | ₩41,133 | ₩40,969 | ₩40,969 | -0.40% | 2.4천 |
|---|
| 2026.07.22 | ₩41,280 | ₩41,280 | ₩41,173 | ₩41,199 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩41,159 | ₩41,213 | ₩41,093 | ₩41,173 | +0.03% | 1.2만 |
|---|
| 2026.07.20 | ₩41,520 | ₩41,620 | ₩41,386 | ₩41,386 | -0.32% | 1.7천 |
|---|
| 2026.07.17 | ₩42,694 | ₩42,694 | ₩41,720 | ₩41,780 | -2.14% | 8.3천 |
|---|
| 2026.07.16 | ₩41,973 | ₩42,080 | ₩41,973 | ₩42,080 | +0.25% | 4.1천 |
|---|
| 2026.07.15 | ₩41,973 | ₩41,973 | ₩41,440 | ₩41,440 | -1.27% | 2.1천 |
|---|
| 2026.07.14 | ₩41,840 | ₩41,840 | ₩41,733 | ₩41,827 | -0.03% | 5.7천 |
|---|
| 2026.07.13 | ₩41,493 | ₩41,840 | ₩41,493 | ₩41,742 | +0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩41,520 | ₩41,520 | ₩41,376 | ₩41,440 | -0.19% | 2.7천 |
|---|
| 2026.07.09 | ₩43,027 | ₩43,027 | ₩40,959 | ₩41,402 | -3.78% | 3.9천 |
|---|
| 2026.07.08 | ₩40,092 | ₩40,978 | ₩40,092 | ₩40,978 | +2.21% | 1.2만 |
|---|
| 2026.07.07 | ₩41,506 | ₩41,506 | ₩41,373 | ₩41,373 | -0.32% | 3.5만 |
|---|
| 2026.07.06 | ₩41,468 | ₩41,546 | ₩41,366 | ₩41,546 | +0.19% | 3.4천 |
|---|
| 2026.07.02 | ₩41,533 | ₩41,541 | ₩40,973 | ₩41,541 | +0.02% | 12.6만 |
|---|
| 2026.07.01 | ₩41,947 | ₩41,947 | ₩41,106 | ₩41,253 | -1.65% | 22만 |
|---|
| 2026.06.30 | ₩40,839 | ₩40,985 | ₩40,806 | ₩40,985 | +0.36% | 2.8천 |
|---|
| 2026.06.29 | ₩41,013 | ₩41,013 | ₩40,733 | ₩40,791 | -0.54% | 1.9천 |
|---|
| 2026.06.26 | ₩40,692 | ₩40,786 | ₩40,692 | ₩40,739 | +0.11% | 4.1천 |
|---|
| 2026.06.25 | ₩40,946 | ₩41,093 | ₩40,547 | ₩40,547 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩40,466 | ₩40,546 | ₩40,466 | ₩40,492 | +0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,119 | ₩40,346 | ₩40,119 | ₩40,147 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩40,065 | ₩40,159 | ₩40,065 | ₩40,140 | +0.19% | 1.1천 |
|---|
| 2026.06.18 | ₩40,132 | ₩40,239 | ₩40,132 | ₩40,212 | +0.20% | 5.8천 |
|---|
| 2026.06.17 | ₩40,626 | ₩40,626 | ₩39,865 | ₩39,865 | -1.87% | 7.4천 |
|---|
| 2026.06.16 | ₩40,813 | ₩40,853 | ₩40,639 | ₩40,639 | -0.42% | 5.5천 |
|---|
| 2026.06.15 | ₩41,853 | ₩41,853 | ₩40,798 | ₩40,798 | -2.52% | 2.8만 |
|---|
| 2026.06.12 | ₩40,719 | ₩41,067 | ₩40,719 | ₩40,975 | +0.63% | 1.8천 |
|---|
| 2026.06.11 | ₩40,599 | ₩40,959 | ₩40,506 | ₩40,927 | +0.81% | 2.4천 |
|---|
| 2026.06.10 | ₩41,053 | ₩41,093 | ₩40,514 | ₩40,514 | -1.31% | 7천 |
|---|
| 2026.06.09 | ₩41,373 | ₩41,373 | ₩40,786 | ₩41,226 | -0.35% | 4.4천 |
|---|
| 2026.06.08 | ₩41,253 | ₩41,353 | ₩41,106 | ₩41,106 | -0.36% | 1.8만 |
|---|
| 2026.06.05 | ₩41,260 | ₩41,260 | ₩40,879 | ₩40,978 | -0.68% | 6.6천 |
|---|
| 2026.06.04 | ₩41,584 | ₩41,584 | ₩41,440 | ₩41,440 | -0.35% | 10.4만 |
|---|
| 2026.06.03 | ₩41,066 | ₩41,159 | ₩41,013 | ₩41,159 | +0.23% | 26.5만 |
|---|
| 2026.06.02 | ₩41,039 | ₩41,293 | ₩41,039 | ₩41,277 | +0.58% | 9.3만 |
|---|
| 2026.06.01 | ₩41,026 | ₩41,240 | ₩41,026 | ₩41,173 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩40,813 | ₩40,906 | ₩40,799 | ₩40,855 | +0.10% | 1.7천 |
|---|
| 2026.05.28 | ₩40,372 | ₩40,679 | ₩40,372 | ₩40,588 | +0.54% | 2.9천 |
|---|
| 2026.05.27 | ₩40,532 | ₩40,599 | ₩40,360 | ₩40,360 | -0.42% | 1.7만 |
|---|
| 2026.05.26 | ₩40,005 | ₩40,394 | ₩40,005 | ₩40,394 | +0.97% | 600 |
|---|
| 2026.05.22 | ₩40,065 | ₩40,192 | ₩39,925 | ₩40,192 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩39,825 | ₩39,825 | ₩39,318 | ₩39,713 | -0.28% | 8.7천 |
|---|
| 2026.05.20 | ₩39,011 | ₩39,679 | ₩39,011 | ₩39,665 | +1.68% | 1.2만 |
|---|
| 2026.05.19 | ₩39,225 | ₩39,225 | ₩39,025 | ₩39,025 | -0.51% | 1.6만 |
|---|
| 2026.05.18 | ₩39,025 | ₩39,210 | ₩39,025 | ₩39,210 | +0.48% | 400 |
|---|
| 2026.05.15 | ₩38,798 | ₩38,811 | ₩38,638 | ₩38,649 | -0.39% | 1만 |
|---|
| 2026.05.14 | ₩38,798 | ₩38,945 | ₩38,798 | ₩38,823 | +0.07% | 600 |
|---|
| 2026.05.13 | ₩38,358 | ₩38,818 | ₩38,358 | ₩38,631 | +0.71% | 900 |
|---|
| 2026.05.12 | ₩39,172 | ₩39,172 | ₩38,985 | ₩39,045 | -0.32% | 1.1만 |
|---|
| 2026.05.11 | ₩39,625 | ₩39,632 | ₩39,416 | ₩39,416 | -0.53% | 8.7천 |
|---|
| 2026.05.08 | ₩40,759 | ₩40,759 | ₩39,759 | ₩40,025 | -1.80% | 3.1천 |
|---|
| 2026.05.07 | ₩40,519 | ₩40,519 | ₩40,156 | ₩40,156 | -0.90% | 5천 |
|---|
| 2026.05.06 | ₩39,785 | ₩40,048 | ₩39,785 | ₩40,048 | +0.66% | 1.8천 |
|---|
| 2026.05.05 | ₩39,265 | ₩39,672 | ₩39,265 | ₩39,665 | +1.02% | 3.4천 |
|---|
| 2026.05.04 | ₩39,785 | ₩39,785 | ₩39,392 | ₩39,392 | -0.99% | 3.8천 |
|---|
| 2026.05.01 | ₩40,719 | ₩40,719 | ₩39,791 | ₩39,791 | -2.28% | 6.5천 |
|---|
| 2026.04.30 | ₩39,478 | ₩40,052 | ₩39,478 | ₩40,045 | +1.44% | 7.5천 |
|---|
| 2026.04.29 | ₩39,799 | ₩39,799 | ₩39,552 | ₩39,661 | -0.35% | 2.4천 |
|---|
| 2026.04.28 | ₩39,412 | ₩39,932 | ₩39,412 | ₩39,668 | +0.65% | 3.8천 |
|---|
| 2026.04.27 | ₩40,005 | ₩40,005 | ₩39,875 | ₩39,875 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩39,972 | ₩39,985 | ₩39,919 | ₩39,919 | -0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩40,719 | ₩40,719 | ₩39,598 | ₩39,923 | -1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩40,639 | ₩40,639 | ₩40,372 | ₩40,372 | -0.66% | 2천 |
|---|
| 2026.04.21 | ₩40,759 | ₩40,759 | ₩40,299 | ₩40,299 | -1.13% | 1.1천 |
|---|
| 2026.04.20 | ₩40,105 | ₩40,306 | ₩40,072 | ₩40,306 | +0.50% | 2.8천 |
|---|
| 2026.04.17 | ₩40,005 | ₩40,192 | ₩40,005 | ₩40,096 | +0.23% | 2.2천 |
|---|
| 2026.04.16 | ₩39,452 | ₩39,638 | ₩39,398 | ₩39,537 | +0.22% | 1.3만 |
|---|
| 2026.04.15 | ₩39,253 | ₩39,253 | ₩39,145 | ₩39,230 | -0.06% | 2.4만 |
|---|
| 2026.04.14 | ₩39,158 | ₩39,212 | ₩39,118 | ₩39,192 | +0.09% | 3.8천 |
|---|
| 2026.04.13 | ₩38,651 | ₩39,014 | ₩38,638 | ₩39,014 | +0.94% | 2.1천 |
|---|
| 2026.04.10 | ₩38,758 | ₩38,811 | ₩38,625 | ₩38,646 | -0.29% | 1.5천 |
|---|
| 2026.04.09 | ₩39,038 | ₩39,038 | ₩38,678 | ₩38,791 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩39,278 | ₩39,278 | ₩39,172 | ₩39,185 | -0.24% | 3.5천 |
|---|
| 2026.04.07 | ₩38,238 | ₩38,598 | ₩38,238 | ₩38,422 | +0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩38,384 | ₩38,556 | ₩38,384 | ₩38,504 | +0.31% | 3.4천 |
|---|
| 2026.04.02 | ₩37,957 | ₩38,638 | ₩37,957 | ₩38,368 | +1.08% | 1만 |
|---|
| 2026.04.01 | ₩37,984 | ₩38,458 | ₩37,984 | ₩38,264 | +0.74% | 5.7천 |
|---|
| 2026.03.31 | ₩37,891 | ₩38,331 | ₩37,851 | ₩38,278 | +1.02% | 5.7천 |
|---|
| 2026.03.30 | ₩37,771 | ₩37,917 | ₩37,571 | ₩37,591 | -0.48% | 4.8천 |
|---|
| 2026.03.27 | ₩38,224 | ₩38,224 | ₩37,637 | ₩37,651 | -1.50% | 7.2천 |
|---|
| 2026.03.26 | ₩38,611 | ₩38,825 | ₩38,184 | ₩38,184 | -1.11% | 3.1천 |
|---|
| 2026.03.25 | ₩38,598 | ₩38,619 | ₩38,424 | ₩38,619 | +0.06% | 3천 |
|---|
| 2026.03.24 | ₩38,211 | ₩38,571 | ₩38,178 | ₩38,371 | +0.42% | 8.3천 |
|---|
| 2026.03.23 | ₩37,717 | ₩38,678 | ₩37,717 | ₩38,504 | +2.09% | 4.3천 |
|---|
| 2026.03.20 | ₩38,424 | ₩38,424 | ₩38,031 | ₩38,031 | -1.02% | 7.3천 |
|---|
| 2026.03.19 | ₩39,505 | ₩39,505 | ₩38,464 | ₩38,464 | -2.63% | 1.8천 |
|---|
| 2026.03.18 | ₩39,172 | ₩39,225 | ₩38,851 | ₩38,851 | -0.82% | 4.5천 |
|---|
| 2026.03.17 | ₩39,332 | ₩39,372 | ₩39,210 | ₩39,210 | -0.31% | 4.9천 |
|---|
| 2026.03.16 | ₩39,192 | ₩39,192 | ₩39,031 | ₩39,031 | -0.41% | 8천 |
|---|
| 2026.03.13 | ₩38,823 | ₩38,891 | ₩38,805 | ₩38,891 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩39,318 | ₩39,318 | ₩38,705 | ₩38,705 | -1.56% | 2.6천 |
|---|
| 2026.03.11 | ₩39,505 | ₩39,505 | ₩39,278 | ₩39,438 | -0.17% | 1.4천 |
|---|
| 2026.03.10 | ₩39,745 | ₩39,905 | ₩39,636 | ₩39,636 | -0.28% | 2.3천 |
|---|
| 2026.03.09 | ₩39,572 | ₩40,065 | ₩39,532 | ₩40,045 | +1.20% | 1.2만 |
|---|
| 2026.03.06 | ₩39,772 | ₩40,041 | ₩39,772 | ₩40,041 | +0.68% | 1.1만 |
|---|
| 2026.03.05 | ₩40,759 | ₩40,759 | ₩40,186 | ₩40,439 | -0.79% | 8.3만 |
|---|
| 2026.03.04 | ₩40,332 | ₩40,713 | ₩40,332 | ₩40,704 | +0.92% | 2만 |
|---|
| 2026.03.03 | ₩39,945 | ₩40,426 | ₩39,679 | ₩40,426 | +1.20% | 3.2천 |
|---|
| 2026.03.02 | ₩40,105 | ₩40,584 | ₩40,105 | ₩40,558 | +1.13% | 2.9천 |
|---|
| 2026.02.27 | ₩40,025 | ₩40,399 | ₩39,865 | ₩40,399 | +0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩39,799 | ₩40,025 | ₩39,732 | ₩39,732 | -0.17% | 3.9천 |
|---|
| 2026.02.25 | ₩39,385 | ₩39,598 | ₩39,325 | ₩39,598 | +0.54% | 8.2천 |
|---|
| 2026.02.24 | ₩40,065 | ₩40,065 | ₩39,461 | ₩39,665 | -1.00% | 6.3천 |
|---|
| 2026.02.23 | ₩39,545 | ₩39,545 | ₩39,238 | ₩39,345 | -0.51% | 8.5천 |
|---|
| 2026.02.20 | ₩39,905 | ₩40,145 | ₩39,905 | ₩40,012 | +0.27% | 5.1천 |
|---|
| 2026.02.19 | ₩40,346 | ₩40,346 | ₩39,705 | ₩39,868 | -1.18% | 6.2천 |
|---|
| 2026.02.18 | ₩38,931 | ₩39,885 | ₩38,931 | ₩39,825 | +2.30% | 4.1천 |
|---|
| 2026.02.17 | ₩39,665 | ₩39,679 | ₩39,418 | ₩39,572 | -0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩39,638 | ₩40,186 | ₩39,638 | ₩39,959 | +0.81% | 5.3천 |
|---|
| 2026.02.12 | ₩41,159 | ₩41,159 | ₩39,358 | ₩39,505 | -4.02% | 1.4만 |
|---|
| 2026.02.11 | ₩40,439 | ₩40,439 | ₩40,319 | ₩40,399 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩40,572 | ₩40,652 | ₩40,466 | ₩40,466 | -0.26% | 1.1만 |
|---|
| 2026.02.09 | ₩40,312 | ₩40,399 | ₩40,092 | ₩40,092 | -0.55% | 4.8천 |
|---|
| 2026.02.06 | ₩40,172 | ₩40,466 | ₩40,172 | ₩40,439 | +0.66% | 2.3천 |
|---|
| 2026.02.05 | ₩40,119 | ₩40,119 | ₩39,865 | ₩39,876 | -0.61% | 2.1천 |
|---|
| 2026.02.04 | ₩40,145 | ₩40,346 | ₩40,025 | ₩40,220 | +0.19% | 9.9천 |
|---|
| 2026.02.03 | ₩39,799 | ₩39,999 | ₩39,345 | ₩39,558 | -0.60% | 7천 |
|---|
| 2026.02.02 | ₩40,172 | ₩40,232 | ₩40,145 | ₩40,172 | 0.00% | 5.4천 |
|---|
| 2026.01.30 | ₩39,872 | ₩40,012 | ₩39,799 | ₩39,971 | +0.25% | 1.6천 |
|---|
| 2026.01.29 | ₩40,032 | ₩40,032 | ₩39,825 | ₩39,839 | -0.48% | 6.7천 |
|---|
| 2026.01.28 | ₩40,292 | ₩40,292 | ₩40,172 | ₩40,210 | -0.21% | 2.6천 |
|---|
| 2026.01.27 | ₩40,346 | ₩40,346 | ₩40,260 | ₩40,260 | -0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩40,546 | ₩40,546 | ₩40,374 | ₩40,471 | -0.18% | 4.5천 |
|---|
| 2026.01.23 | ₩40,092 | ₩40,599 | ₩40,092 | ₩40,360 | +0.67% | 5.2천 |
|---|
| 2026.01.22 | ₩40,612 | ₩40,626 | ₩40,552 | ₩40,554 | -0.14% | 3.7천 |
|---|
| 2026.01.21 | ₩40,239 | ₩40,599 | ₩40,159 | ₩40,486 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩40,559 | ₩40,559 | ₩39,825 | ₩39,873 | -1.69% | 5.7천 |
|---|
| 2026.01.16 | ₩40,853 | ₩40,853 | ₩40,452 | ₩40,506 | -0.85% | 1.8천 |
|---|
| 2026.01.15 | ₩40,466 | ₩40,466 | ₩40,399 | ₩40,426 | -0.10% | 6.5천 |
|---|
| 2026.01.14 | ₩40,186 | ₩40,220 | ₩40,052 | ₩40,220 | +0.09% | 9.3천 |
|---|
| 2026.01.13 | ₩40,759 | ₩40,759 | ₩40,037 | ₩40,157 | -1.48% | 6.6천 |
|---|
| 2026.01.12 | ₩40,025 | ₩40,279 | ₩40,025 | ₩40,260 | +0.59% | 5.2천 |
|---|
| 2026.01.09 | ₩39,345 | ₩40,186 | ₩39,345 | ₩40,159 | +2.07% | 1.7만 |
|---|
| 2026.01.08 | ₩39,118 | ₩39,772 | ₩39,118 | ₩39,669 | +1.41% | 1.7만 |
|---|
| 2026.01.07 | ₩39,238 | ₩39,358 | ₩39,145 | ₩39,184 | -0.14% | 5.3만 |
|---|
| 2026.01.06 | ₩39,245 | ₩39,478 | ₩39,212 | ₩39,456 | +0.54% | 9.4만 |
|---|
| 2026.01.05 | ₩39,160 | ₩39,345 | ₩39,160 | ₩39,186 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,682 | ₩38,845 | ₩38,682 | ₩38,830 | +0.38% | 6.4천 |
|---|
| 2025.12.31 | ₩38,978 | ₩38,998 | ₩38,742 | ₩38,742 | -0.61% | 5천 |
|---|
| 2025.12.30 | ₩39,212 | ₩39,212 | ₩39,098 | ₩39,098 | -0.29% | 1.1천 |
|---|
| 2025.12.29 | ₩39,332 | ₩39,332 | ₩39,172 | ₩39,232 | -0.25% | 4.4천 |
|---|
| 2025.12.26 | ₩39,245 | ₩39,558 | ₩39,185 | ₩39,558 | +0.80% | 4.7만 |
|---|
| 2025.12.24 | ₩39,225 | ₩39,309 | ₩39,212 | ₩39,309 | +0.21% | 3.6천 |
|---|
| 2025.12.23 | ₩39,131 | ₩39,185 | ₩39,131 | ₩39,158 | +0.07% | 2.7천 |
|---|
| 2025.12.22 | ₩39,318 | ₩39,412 | ₩39,318 | ₩39,345 | +0.07% | 2.3천 |
|---|
| 2025.12.19 | ₩39,158 | ₩39,237 | ₩39,118 | ₩39,198 | +0.10% | 2.6천 |
|---|
| 2025.12.18 | ₩39,545 | ₩39,585 | ₩39,198 | ₩39,198 | -0.88% | 2천 |
|---|
| 2025.12.17 | ₩39,445 | ₩39,445 | ₩39,160 | ₩39,160 | -0.72% | 1.2천 |
|---|
| 2025.12.16 | ₩39,486 | ₩39,486 | ₩39,238 | ₩39,425 | -0.16% | 7.2천 |
|---|
| 2025.12.15 | ₩39,638 | ₩39,638 | ₩39,598 | ₩39,598 | -0.10% | 1천 |
|---|
| 2025.12.12 | ₩39,800 | ₩39,865 | ₩39,703 | ₩39,745 | -0.14% | 2.3천 |
|---|
| 2025.12.11 | ₩39,879 | ₩40,104 | ₩39,879 | ₩40,025 | +0.37% | 7.9천 |
|---|
| 2025.12.10 | ₩39,332 | ₩39,759 | ₩39,332 | ₩39,759 | +1.09% | 5.8천 |
|---|
| 2025.12.09 | ₩39,512 | ₩39,558 | ₩39,330 | ₩39,330 | -0.46% | 4.1천 |
|---|
| 2025.12.08 | ₩39,759 | ₩39,759 | ₩39,518 | ₩39,580 | -0.45% | 3.1천 |
|---|
| 2025.12.05 | ₩39,719 | ₩39,799 | ₩39,680 | ₩39,769 | +0.13% | 4.5천 |
|---|
| 2025.12.04 | ₩39,438 | ₩39,585 | ₩39,438 | ₩39,585 | +0.37% | 5.6천 |
|---|
| 2025.12.03 | ₩39,225 | ₩39,492 | ₩39,225 | ₩39,458 | +0.60% | 1.8천 |
|---|
| 2025.12.02 | ₩39,071 | ₩39,105 | ₩39,038 | ₩39,097 | +0.06% | 4.6천 |
|---|
| 2025.12.01 | ₩39,229 | ₩39,385 | ₩39,117 | ₩39,117 | -0.29% | 5.4천 |
|---|
| 2025.11.28 | ₩39,252 | ₩39,272 | ₩39,238 | ₩39,264 | +0.03% | 1.6천 |
|---|
| 2025.11.26 | ₩39,118 | ₩39,292 | ₩39,118 | ₩39,162 | +0.11% | 9.3천 |
|---|
| 2025.11.25 | ₩38,931 | ₩39,131 | ₩38,918 | ₩39,058 | +0.33% | 2.8만 |
|---|
| 2025.11.24 | ₩38,492 | ₩38,492 | ₩38,431 | ₩38,466 | -0.07% | 7천 |
|---|
| 2025.11.21 | ₩37,857 | ₩38,611 | ₩37,857 | ₩38,424 | +1.50% | 7천 |
|---|
| 2025.11.20 | ₩38,504 | ₩38,571 | ₩37,903 | ₩37,903 | -1.56% | 3.4만 |
|---|
| 2025.11.19 | ₩38,243 | ₩38,344 | ₩38,118 | ₩38,303 | +0.16% | 2.3만 |
|---|
| 2025.11.18 | ₩38,098 | ₩38,251 | ₩38,098 | ₩38,202 | +0.27% | 900 |
|---|
| 2025.11.17 | ₩38,584 | ₩38,625 | ₩38,423 | ₩38,423 | -0.42% | 1.2천 |
|---|
| 2025.11.14 | ₩38,478 | ₩38,975 | ₩38,478 | ₩38,841 | +0.94% | 3.6천 |
|---|
| 2025.11.13 | ₩39,083 | ₩39,118 | ₩38,723 | ₩38,723 | -0.92% | 1천 |
|---|
| 2025.11.12 | ₩39,452 | ₩39,452 | ₩39,292 | ₩39,294 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩39,269 | ₩39,309 | ₩39,269 | ₩39,309 | +0.10% | 400 |
|---|
| 2025.11.10 | ₩39,158 | ₩39,292 | ₩39,045 | ₩39,277 | +0.30% | 4.8천 |
|---|
| 2025.11.07 | ₩38,791 | ₩39,078 | ₩38,791 | ₩39,029 | +0.61% | 2.2천 |
|---|
| 2025.11.06 | ₩38,965 | ₩38,985 | ₩38,851 | ₩38,887 | -0.20% | 8천 |
|---|
| 2025.11.05 | ₩39,102 | ₩39,329 | ₩39,066 | ₩39,276 | +0.44% | 1만 |
|---|
| 2025.11.04 | ₩39,385 | ₩39,412 | ₩39,127 | ₩39,127 | -0.65% | 1.9천 |
|---|
| 2025.11.03 | ₩39,518 | ₩39,590 | ₩39,412 | ₩39,590 | +0.18% | 7.1천 |
|---|
| 2025.10.31 | ₩39,745 | ₩39,745 | ₩39,625 | ₩39,727 | -0.05% | 3천 |
|---|
| 2025.10.30 | ₩39,839 | ₩39,917 | ₩39,568 | ₩39,568 | -0.68% | 1.7천 |
|---|
| 2025.10.29 | ₩39,879 | ₩39,905 | ₩39,585 | ₩39,704 | -0.44% | 1.5만 |
|---|
| 2025.10.28 | ₩39,799 | ₩39,892 | ₩39,756 | ₩39,756 | -0.11% | 2.6천 |
|---|
| 2025.10.27 | ₩39,652 | ₩39,839 | ₩39,652 | ₩39,771 | +0.30% | 9.8천 |
|---|
| 2025.10.24 | ₩39,518 | ₩39,585 | ₩39,380 | ₩39,380 | -0.35% | 2.2천 |
|---|
| 2025.10.23 | ₩39,198 | ₩39,425 | ₩39,158 | ₩39,340 | +0.36% | 6.6천 |
|---|
| 2025.10.22 | ₩39,265 | ₩39,265 | ₩38,898 | ₩39,025 | -0.61% | 1.4천 |
|---|
| 2025.10.21 | ₩39,156 | ₩39,156 | ₩39,149 | ₩39,149 | -0.02% | 500 |
|---|
| 2025.10.20 | ₩39,320 | ₩39,390 | ₩39,320 | ₩39,390 | +0.18% | 900 |
|---|
| 2025.10.17 | ₩39,051 | ₩39,185 | ₩39,051 | ₩39,131 | +0.20% | 1.8천 |
|---|
| 2025.10.16 | ₩39,632 | ₩39,632 | ₩39,265 | ₩39,358 | -0.69% | 6.6천 |
|---|
| 2025.10.15 | ₩39,452 | ₩39,469 | ₩39,372 | ₩39,376 | -0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩38,778 | ₩39,398 | ₩38,778 | ₩39,292 | +1.32% | 2천 |
|---|
| 2025.10.13 | ₩39,201 | ₩39,300 | ₩39,165 | ₩39,300 | +0.25% | 3.1천 |
|---|
| 2025.10.10 | ₩39,138 | ₩39,158 | ₩38,751 | ₩38,751 | -0.99% | 7.9천 |
|---|