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 | ₩40,922 | ₩40,987 | ₩40,920 | ₩40,920 | -0.00% | 5천 |
| 2026.10.08 | ₩40,706 | ₩40,893 | ₩40,706 | ₩40,847 | +0.35% | 5.3천 |
| 2026.10.07 | ₩40,699 | ₩40,773 | ₩40,585 | ₩40,700 | +0.00% | 1.1천 |
| 2026.10.06 | ₩40,639 | ₩41,148 | ₩40,639 | ₩41,148 | +1.25% | 4.9천 |
| 2026.10.05 | ₩40,733 | ₩40,961 | ₩40,733 | ₩40,907 | +0.43% | 3.7천 |
| 2026.10.02 | ₩40,639 | ₩40,800 | ₩40,598 | ₩40,625 | -0.03% | 6.5천 |
| 2026.10.01 | ₩40,129 | ₩40,464 | ₩40,008 | ₩40,404 | +0.69% | 5.9천 |
| 2026.09.30 | ₩40,062 | ₩40,140 | ₩40,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,028 |
| -0.08% |
| 2.1천 |
| 2026.09.29 | ₩39,961 | ₩40,047 | ₩39,961 | ₩40,047 | +0.21% | 1.2천 |
|---|
| 2026.09.28 | ₩40,203 | ₩40,303 | ₩40,203 | ₩40,294 | +0.23% | 600 |
|---|
| 2026.09.25 | ₩40,491 | ₩40,491 | ₩40,384 | ₩40,387 | -0.26% | 4.3천 |
|---|
| 2026.09.24 | ₩40,303 | ₩40,927 | ₩40,303 | ₩40,620 | +0.79% | 3.1천 |
|---|
| 2026.09.23 | ₩40,867 | ₩41,014 | ₩40,847 | ₩40,847 | -0.05% | 1.2천 |
|---|
| 2026.09.22 | ₩41,095 | ₩41,135 | ₩41,061 | ₩41,065 | -0.07% | 1.1천 |
|---|
| 2026.09.21 | ₩41,025 | ₩41,135 | ₩40,987 | ₩41,108 | +0.20% | 2천 |
|---|
| 2026.09.18 | ₩40,759 | ₩40,818 | ₩40,759 | ₩40,818 | +0.14% | 900 |
|---|
| 2026.09.17 | ₩41,121 | ₩41,135 | ₩41,041 | ₩41,041 | -0.20% | 3.3천 |
|---|
| 2026.09.16 | ₩40,370 | ₩41,108 | ₩40,370 | ₩40,879 | +1.26% | 2.5천 |
|---|
| 2026.09.15 | ₩41,142 | ₩41,256 | ₩41,121 | ₩41,130 | -0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩40,344 | ₩41,215 | ₩40,344 | ₩41,189 | +2.09% | 1.8천 |
|---|
| 2026.09.11 | ₩40,712 | ₩40,773 | ₩40,712 | ₩40,733 | +0.05% | 4.2천 |
|---|
| 2026.09.10 | ₩40,800 | ₩40,907 | ₩40,601 | ₩40,601 | -0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩41,108 | ₩41,108 | ₩40,887 | ₩40,902 | -0.50% | 6.7천 |
|---|
| 2026.09.08 | ₩42,208 | ₩42,208 | ₩41,321 | ₩41,336 | -2.07% | 5.3천 |
|---|
| 2026.09.04 | ₩41,376 | ₩41,671 | ₩41,376 | ₩41,551 | +0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩41,517 | ₩41,779 | ₩41,517 | ₩41,752 | +0.57% | 7.3천 |
|---|
| 2026.09.02 | ₩41,470 | ₩41,470 | ₩41,450 | ₩41,470 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩41,886 | ₩41,886 | ₩41,886 | ₩41,886 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩42,530 | ₩42,919 | ₩42,194 | ₩42,333 | -0.46% | 7.9천 |
|---|
| 2026.08.28 | ₩42,329 | ₩42,511 | ₩42,248 | ₩42,338 | +0.02% | 3.8천 |
|---|
| 2026.08.27 | ₩42,369 | ₩42,528 | ₩42,342 | ₩42,528 | +0.38% | 5.8만 |
|---|
| 2026.08.26 | ₩42,127 | ₩42,248 | ₩42,127 | ₩42,207 | +0.19% | 1.9천 |
|---|
| 2026.08.25 | ₩42,047 | ₩42,047 | ₩42,008 | ₩42,008 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩42,060 | ₩42,302 | ₩41,953 | ₩42,034 | -0.06% | 5천 |
|---|
| 2026.08.21 | ₩41,993 | ₩42,275 | ₩41,993 | ₩42,270 | +0.66% | 2.8천 |
|---|
| 2026.08.20 | ₩42,355 | ₩42,355 | ₩41,983 | ₩41,983 | -0.88% | 2천 |
|---|
| 2026.08.19 | ₩42,550 | ₩42,550 | ₩42,342 | ₩42,381 | -0.40% | 900 |
|---|
| 2026.08.18 | ₩42,235 | ₩42,235 | ₩42,123 | ₩42,123 | -0.26% | 800 |
|---|
| 2026.08.17 | ₩42,101 | ₩42,141 | ₩42,060 | ₩42,141 | +0.10% | 1.1천 |
|---|
| 2026.08.14 | ₩42,463 | ₩42,463 | ₩42,382 | ₩42,409 | -0.13% | 3.8천 |
|---|
| 2026.08.13 | ₩42,570 | ₩42,744 | ₩42,516 | ₩42,707 | +0.32% | 4.5천 |
|---|
| 2026.08.12 | ₩42,208 | ₩42,260 | ₩42,208 | ₩42,260 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩42,060 | ₩42,409 | ₩42,060 | ₩42,244 | +0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩42,443 | ₩42,443 | ₩42,267 | ₩42,267 | -0.41% | 1.3천 |
|---|
| 2026.08.07 | ₩42,409 | ₩42,409 | ₩42,342 | ₩42,359 | -0.12% | 3.3천 |
|---|
| 2026.08.06 | ₩42,194 | ₩42,194 | ₩42,047 | ₩42,123 | -0.17% | 2.4천 |
|---|
| 2026.08.05 | ₩42,624 | ₩42,624 | ₩42,490 | ₩42,524 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩42,422 | ₩42,422 | ₩42,007 | ₩42,369 | -0.13% | 1.9천 |
|---|
| 2026.08.03 | ₩41,591 | ₩41,685 | ₩41,336 | ₩41,336 | -0.61% | 1.9천 |
|---|
| 2026.07.31 | ₩41,095 | ₩41,296 | ₩41,054 | ₩41,296 | +0.49% | 600 |
|---|
| 2026.07.30 | ₩41,028 | ₩41,121 | ₩40,900 | ₩41,121 | +0.23% | 5.8천 |
|---|
| 2026.07.29 | ₩41,819 | ₩41,980 | ₩41,819 | ₩41,847 | +0.07% | 6.2천 |
|---|
| 2026.07.28 | ₩41,810 | ₩42,056 | ₩41,810 | ₩41,913 | +0.25% | 1.5천 |
|---|
| 2026.07.27 | ₩41,376 | ₩41,846 | ₩41,376 | ₩41,557 | +0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩41,276 | ₩41,383 | ₩41,276 | ₩41,383 | +0.26% | 300 |
|---|
| 2026.07.23 | ₩41,350 | ₩41,350 | ₩41,185 | ₩41,185 | -0.40% | 2.4천 |
|---|
| 2026.07.22 | ₩41,497 | ₩41,497 | ₩41,390 | ₩41,417 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩41,376 | ₩41,430 | ₩41,309 | ₩41,390 | +0.03% | 1.2만 |
|---|
| 2026.07.20 | ₩41,738 | ₩41,839 | ₩41,604 | ₩41,604 | -0.32% | 1.7천 |
|---|
| 2026.07.17 | ₩42,919 | ₩42,919 | ₩41,940 | ₩42,000 | -2.14% | 8.3천 |
|---|
| 2026.07.16 | ₩42,194 | ₩42,302 | ₩42,194 | ₩42,302 | +0.25% | 4.1천 |
|---|
| 2026.07.15 | ₩42,194 | ₩42,194 | ₩41,658 | ₩41,658 | -1.27% | 2.1천 |
|---|
| 2026.07.14 | ₩42,060 | ₩42,060 | ₩41,953 | ₩42,047 | -0.03% | 5.7천 |
|---|
| 2026.07.13 | ₩41,712 | ₩42,060 | ₩41,712 | ₩41,962 | +0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩41,738 | ₩41,738 | ₩41,594 | ₩41,658 | -0.19% | 2.7천 |
|---|
| 2026.07.09 | ₩43,254 | ₩43,254 | ₩41,175 | ₩41,620 | -3.78% | 3.9천 |
|---|
| 2026.07.08 | ₩40,303 | ₩41,194 | ₩40,303 | ₩41,194 | +2.21% | 1.2만 |
|---|
| 2026.07.07 | ₩41,725 | ₩41,725 | ₩41,591 | ₩41,591 | -0.32% | 3.5만 |
|---|
| 2026.07.06 | ₩41,686 | ₩41,765 | ₩41,584 | ₩41,765 | +0.19% | 3.4천 |
|---|
| 2026.07.02 | ₩41,752 | ₩41,760 | ₩41,189 | ₩41,760 | +0.02% | 12.6만 |
|---|
| 2026.07.01 | ₩42,168 | ₩42,168 | ₩41,323 | ₩41,470 | -1.65% | 22만 |
|---|
| 2026.06.30 | ₩41,054 | ₩41,201 | ₩41,021 | ₩41,201 | +0.36% | 2.8천 |
|---|
| 2026.06.29 | ₩41,229 | ₩41,229 | ₩40,947 | ₩41,006 | -0.54% | 1.9천 |
|---|
| 2026.06.26 | ₩40,907 | ₩41,001 | ₩40,907 | ₩40,954 | +0.11% | 4.1천 |
|---|
| 2026.06.25 | ₩41,162 | ₩41,309 | ₩40,761 | ₩40,761 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩40,679 | ₩40,759 | ₩40,679 | ₩40,706 | +0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,330 | ₩40,558 | ₩40,330 | ₩40,358 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩40,277 | ₩40,370 | ₩40,277 | ₩40,352 | +0.19% | 1.1천 |
|---|
| 2026.06.18 | ₩40,344 | ₩40,451 | ₩40,344 | ₩40,424 | +0.20% | 5.8천 |
|---|
| 2026.06.17 | ₩40,840 | ₩40,840 | ₩40,075 | ₩40,075 | -1.87% | 7.4천 |
|---|
| 2026.06.16 | ₩41,028 | ₩41,068 | ₩40,853 | ₩40,853 | -0.42% | 5.5천 |
|---|
| 2026.06.15 | ₩42,074 | ₩42,074 | ₩41,013 | ₩41,013 | -2.52% | 2.8만 |
|---|
| 2026.06.12 | ₩40,934 | ₩41,284 | ₩40,934 | ₩41,191 | +0.63% | 1.8천 |
|---|
| 2026.06.11 | ₩40,813 | ₩41,175 | ₩40,719 | ₩41,143 | +0.81% | 2.4천 |
|---|
| 2026.06.10 | ₩41,269 | ₩41,309 | ₩40,727 | ₩40,727 | -1.31% | 7천 |
|---|
| 2026.06.09 | ₩41,591 | ₩41,591 | ₩41,001 | ₩41,443 | -0.35% | 4.4천 |
|---|
| 2026.06.08 | ₩41,470 | ₩41,571 | ₩41,323 | ₩41,323 | -0.36% | 1.8만 |
|---|
| 2026.06.05 | ₩41,477 | ₩41,477 | ₩41,095 | ₩41,194 | -0.68% | 6.6천 |
|---|
| 2026.06.04 | ₩41,803 | ₩41,803 | ₩41,658 | ₩41,658 | -0.35% | 10.4만 |
|---|
| 2026.06.03 | ₩41,282 | ₩41,376 | ₩41,229 | ₩41,376 | +0.23% | 26.5만 |
|---|
| 2026.06.02 | ₩41,256 | ₩41,510 | ₩41,256 | ₩41,494 | +0.58% | 9.3만 |
|---|
| 2026.06.01 | ₩41,242 | ₩41,457 | ₩41,242 | ₩41,390 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩41,028 | ₩41,121 | ₩41,014 | ₩41,071 | +0.10% | 1.7천 |
|---|
| 2026.05.28 | ₩40,585 | ₩40,893 | ₩40,585 | ₩40,802 | +0.54% | 2.9천 |
|---|
| 2026.05.27 | ₩40,746 | ₩40,813 | ₩40,573 | ₩40,573 | -0.42% | 1.7만 |
|---|
| 2026.05.26 | ₩40,216 | ₩40,606 | ₩40,216 | ₩40,606 | +0.97% | 600 |
|---|
| 2026.05.22 | ₩40,277 | ₩40,404 | ₩40,136 | ₩40,404 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩40,035 | ₩40,035 | ₩39,525 | ₩39,922 | -0.28% | 8.7천 |
|---|
| 2026.05.20 | ₩39,217 | ₩39,888 | ₩39,217 | ₩39,874 | +1.68% | 1.2만 |
|---|
| 2026.05.19 | ₩39,432 | ₩39,432 | ₩39,230 | ₩39,230 | -0.51% | 1.6만 |
|---|
| 2026.05.18 | ₩39,230 | ₩39,417 | ₩39,230 | ₩39,417 | +0.48% | 400 |
|---|
| 2026.05.15 | ₩39,002 | ₩39,016 | ₩38,841 | ₩38,852 | -0.39% | 1만 |
|---|
| 2026.05.14 | ₩39,002 | ₩39,150 | ₩39,002 | ₩39,028 | +0.07% | 600 |
|---|
| 2026.05.13 | ₩38,560 | ₩39,023 | ₩38,560 | ₩38,835 | +0.71% | 900 |
|---|
| 2026.05.12 | ₩39,378 | ₩39,378 | ₩39,190 | ₩39,251 | -0.32% | 1.1만 |
|---|
| 2026.05.11 | ₩39,834 | ₩39,841 | ₩39,623 | ₩39,623 | -0.53% | 8.7천 |
|---|
| 2026.05.08 | ₩40,974 | ₩40,974 | ₩39,968 | ₩40,236 | -1.80% | 3.1천 |
|---|
| 2026.05.07 | ₩40,733 | ₩40,733 | ₩40,368 | ₩40,368 | -0.90% | 5천 |
|---|
| 2026.05.06 | ₩39,995 | ₩40,259 | ₩39,995 | ₩40,259 | +0.66% | 1.8천 |
|---|
| 2026.05.05 | ₩39,472 | ₩39,881 | ₩39,472 | ₩39,874 | +1.02% | 3.4천 |
|---|
| 2026.05.04 | ₩39,995 | ₩39,995 | ₩39,599 | ₩39,599 | -0.99% | 3.8천 |
|---|
| 2026.05.01 | ₩40,934 | ₩40,934 | ₩40,000 | ₩40,000 | -2.28% | 6.5천 |
|---|
| 2026.04.30 | ₩39,686 | ₩40,263 | ₩39,686 | ₩40,256 | +1.44% | 7.5천 |
|---|
| 2026.04.29 | ₩40,008 | ₩40,008 | ₩39,760 | ₩39,870 | -0.35% | 2.4천 |
|---|
| 2026.04.28 | ₩39,619 | ₩40,142 | ₩39,619 | ₩39,877 | +0.65% | 3.8천 |
|---|
| 2026.04.27 | ₩40,216 | ₩40,216 | ₩40,085 | ₩40,085 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩40,183 | ₩40,196 | ₩40,129 | ₩40,129 | -0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩40,934 | ₩40,934 | ₩39,807 | ₩40,133 | -1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩40,853 | ₩40,853 | ₩40,585 | ₩40,585 | -0.66% | 2천 |
|---|
| 2026.04.21 | ₩40,974 | ₩40,974 | ₩40,511 | ₩40,511 | -1.13% | 1.1천 |
|---|
| 2026.04.20 | ₩40,317 | ₩40,518 | ₩40,283 | ₩40,518 | +0.50% | 2.8천 |
|---|
| 2026.04.17 | ₩40,216 | ₩40,404 | ₩40,216 | ₩40,307 | +0.23% | 2.2천 |
|---|
| 2026.04.16 | ₩39,660 | ₩39,847 | ₩39,606 | ₩39,745 | +0.22% | 1.3만 |
|---|
| 2026.04.15 | ₩39,460 | ₩39,460 | ₩39,351 | ₩39,437 | -0.06% | 2.4만 |
|---|
| 2026.04.14 | ₩39,365 | ₩39,418 | ₩39,324 | ₩39,398 | +0.09% | 3.8천 |
|---|
| 2026.04.13 | ₩38,855 | ₩39,220 | ₩38,841 | ₩39,220 | +0.94% | 2.1천 |
|---|
| 2026.04.10 | ₩38,962 | ₩39,016 | ₩38,828 | ₩38,849 | -0.29% | 1.5천 |
|---|
| 2026.04.09 | ₩39,244 | ₩39,244 | ₩38,882 | ₩38,996 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩39,485 | ₩39,485 | ₩39,378 | ₩39,391 | -0.24% | 3.5천 |
|---|
| 2026.04.07 | ₩38,439 | ₩38,801 | ₩38,439 | ₩38,624 | +0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩38,587 | ₩38,760 | ₩38,587 | ₩38,707 | +0.31% | 3.4천 |
|---|
| 2026.04.02 | ₩38,157 | ₩38,841 | ₩38,157 | ₩38,571 | +1.08% | 1만 |
|---|
| 2026.04.01 | ₩38,184 | ₩38,660 | ₩38,184 | ₩38,466 | +0.74% | 5.7천 |
|---|
| 2026.03.31 | ₩38,090 | ₩38,533 | ₩38,050 | ₩38,479 | +1.02% | 5.7천 |
|---|
| 2026.03.30 | ₩37,970 | ₩38,117 | ₩37,768 | ₩37,789 | -0.48% | 4.8천 |
|---|
| 2026.03.27 | ₩38,426 | ₩38,426 | ₩37,836 | ₩37,849 | -1.50% | 7.2천 |
|---|
| 2026.03.26 | ₩38,815 | ₩39,029 | ₩38,385 | ₩38,385 | -1.11% | 3.1천 |
|---|
| 2026.03.25 | ₩38,801 | ₩38,823 | ₩38,627 | ₩38,823 | +0.06% | 3천 |
|---|
| 2026.03.24 | ₩38,412 | ₩38,774 | ₩38,379 | ₩38,573 | +0.42% | 8.3천 |
|---|
| 2026.03.23 | ₩37,916 | ₩38,882 | ₩37,916 | ₩38,707 | +2.09% | 4.3천 |
|---|
| 2026.03.20 | ₩38,627 | ₩38,627 | ₩38,231 | ₩38,231 | -1.02% | 7.3천 |
|---|
| 2026.03.19 | ₩39,713 | ₩39,713 | ₩38,667 | ₩38,667 | -2.63% | 1.8천 |
|---|
| 2026.03.18 | ₩39,378 | ₩39,432 | ₩39,056 | ₩39,056 | -0.82% | 4.5천 |
|---|
| 2026.03.17 | ₩39,539 | ₩39,579 | ₩39,417 | ₩39,417 | -0.31% | 4.9천 |
|---|
| 2026.03.16 | ₩39,398 | ₩39,398 | ₩39,237 | ₩39,237 | -0.41% | 8천 |
|---|
| 2026.03.13 | ₩39,028 | ₩39,096 | ₩39,009 | ₩39,096 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩39,525 | ₩39,525 | ₩38,909 | ₩38,909 | -1.56% | 2.6천 |
|---|
| 2026.03.11 | ₩39,713 | ₩39,713 | ₩39,485 | ₩39,646 | -0.17% | 1.4천 |
|---|
| 2026.03.10 | ₩39,955 | ₩40,116 | ₩39,845 | ₩39,845 | -0.28% | 2.3천 |
|---|
| 2026.03.09 | ₩39,780 | ₩40,277 | ₩39,740 | ₩40,256 | +1.20% | 1.2만 |
|---|
| 2026.03.06 | ₩39,981 | ₩40,252 | ₩39,981 | ₩40,252 | +0.68% | 1.1만 |
|---|
| 2026.03.05 | ₩40,974 | ₩40,974 | ₩40,397 | ₩40,652 | -0.79% | 8.3만 |
|---|
| 2026.03.04 | ₩40,545 | ₩40,927 | ₩40,545 | ₩40,919 | +0.92% | 2만 |
|---|
| 2026.03.03 | ₩40,156 | ₩40,639 | ₩39,888 | ₩40,639 | +1.20% | 3.2천 |
|---|
| 2026.03.02 | ₩40,317 | ₩40,798 | ₩40,317 | ₩40,771 | +1.13% | 2.9천 |
|---|
| 2026.02.27 | ₩40,236 | ₩40,612 | ₩40,075 | ₩40,612 | +0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩40,008 | ₩40,236 | ₩39,941 | ₩39,941 | -0.17% | 3.9천 |
|---|
| 2026.02.25 | ₩39,593 | ₩39,807 | ₩39,532 | ₩39,807 | +0.54% | 8.2천 |
|---|
| 2026.02.24 | ₩40,277 | ₩40,277 | ₩39,669 | ₩39,874 | -1.00% | 6.3천 |
|---|
| 2026.02.23 | ₩39,753 | ₩39,753 | ₩39,445 | ₩39,552 | -0.51% | 8.5천 |
|---|
| 2026.02.20 | ₩40,116 | ₩40,357 | ₩40,116 | ₩40,223 | +0.27% | 5.1천 |
|---|
| 2026.02.19 | ₩40,558 | ₩40,558 | ₩39,914 | ₩40,078 | -1.18% | 6.2천 |
|---|
| 2026.02.18 | ₩39,137 | ₩40,095 | ₩39,137 | ₩40,035 | +2.30% | 4.1천 |
|---|
| 2026.02.17 | ₩39,874 | ₩39,888 | ₩39,626 | ₩39,780 | -0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩39,847 | ₩40,397 | ₩39,847 | ₩40,169 | +0.81% | 5.3천 |
|---|
| 2026.02.12 | ₩41,376 | ₩41,376 | ₩39,566 | ₩39,713 | -4.02% | 1.4만 |
|---|
| 2026.02.11 | ₩40,652 | ₩40,652 | ₩40,531 | ₩40,612 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩40,786 | ₩40,867 | ₩40,679 | ₩40,679 | -0.26% | 1.1만 |
|---|
| 2026.02.09 | ₩40,525 | ₩40,612 | ₩40,303 | ₩40,303 | -0.55% | 4.8천 |
|---|
| 2026.02.06 | ₩40,384 | ₩40,679 | ₩40,384 | ₩40,652 | +0.66% | 2.3천 |
|---|
| 2026.02.05 | ₩40,330 | ₩40,330 | ₩40,075 | ₩40,086 | -0.61% | 2.1천 |
|---|
| 2026.02.04 | ₩40,357 | ₩40,558 | ₩40,236 | ₩40,432 | +0.19% | 9.9천 |
|---|
| 2026.02.03 | ₩40,008 | ₩40,209 | ₩39,552 | ₩39,767 | -0.60% | 7천 |
|---|
| 2026.02.02 | ₩40,384 | ₩40,444 | ₩40,357 | ₩40,384 | 0.00% | 5.4천 |
|---|
| 2026.01.30 | ₩40,082 | ₩40,223 | ₩40,008 | ₩40,181 | +0.25% | 1.6천 |
|---|
| 2026.01.29 | ₩40,243 | ₩40,243 | ₩40,035 | ₩40,049 | -0.48% | 6.7천 |
|---|
| 2026.01.28 | ₩40,505 | ₩40,505 | ₩40,384 | ₩40,421 | -0.21% | 2.6천 |
|---|
| 2026.01.27 | ₩40,558 | ₩40,558 | ₩40,472 | ₩40,472 | -0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩40,759 | ₩40,759 | ₩40,586 | ₩40,684 | -0.18% | 4.5천 |
|---|
| 2026.01.23 | ₩40,303 | ₩40,813 | ₩40,303 | ₩40,573 | +0.67% | 5.2천 |
|---|
| 2026.01.22 | ₩40,826 | ₩40,840 | ₩40,766 | ₩40,767 | -0.14% | 3.7천 |
|---|
| 2026.01.21 | ₩40,451 | ₩40,813 | ₩40,370 | ₩40,699 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩40,773 | ₩40,773 | ₩40,035 | ₩40,083 | -1.69% | 5.7천 |
|---|
| 2026.01.16 | ₩41,068 | ₩41,068 | ₩40,665 | ₩40,719 | -0.85% | 1.8천 |
|---|
| 2026.01.15 | ₩40,679 | ₩40,679 | ₩40,612 | ₩40,639 | -0.10% | 6.5천 |
|---|
| 2026.01.14 | ₩40,397 | ₩40,432 | ₩40,263 | ₩40,432 | +0.09% | 9.3천 |
|---|
| 2026.01.13 | ₩40,974 | ₩40,974 | ₩40,248 | ₩40,369 | -1.48% | 6.6천 |
|---|
| 2026.01.12 | ₩40,236 | ₩40,491 | ₩40,236 | ₩40,472 | +0.59% | 5.2천 |
|---|
| 2026.01.09 | ₩39,552 | ₩40,397 | ₩39,552 | ₩40,370 | +2.07% | 1.7만 |
|---|
| 2026.01.08 | ₩39,324 | ₩39,981 | ₩39,324 | ₩39,878 | +1.41% | 1.7만 |
|---|
| 2026.01.07 | ₩39,445 | ₩39,566 | ₩39,351 | ₩39,390 | -0.14% | 5.3만 |
|---|
| 2026.01.06 | ₩39,452 | ₩39,686 | ₩39,418 | ₩39,664 | +0.54% | 9.4만 |
|---|
| 2026.01.05 | ₩39,366 | ₩39,552 | ₩39,366 | ₩39,393 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,886 | ₩39,049 | ₩38,886 | ₩39,035 | +0.38% | 6.4천 |
|---|
| 2025.12.31 | ₩39,183 | ₩39,204 | ₩38,946 | ₩38,946 | -0.61% | 5천 |
|---|
| 2025.12.30 | ₩39,418 | ₩39,418 | ₩39,304 | ₩39,304 | -0.29% | 1.1천 |
|---|
| 2025.12.29 | ₩39,539 | ₩39,539 | ₩39,378 | ₩39,438 | -0.25% | 4.4천 |
|---|
| 2025.12.26 | ₩39,452 | ₩39,767 | ₩39,391 | ₩39,767 | +0.80% | 4.7만 |
|---|
| 2025.12.24 | ₩39,432 | ₩39,516 | ₩39,418 | ₩39,516 | +0.21% | 3.6천 |
|---|
| 2025.12.23 | ₩39,338 | ₩39,391 | ₩39,338 | ₩39,365 | +0.07% | 2.7천 |
|---|
| 2025.12.22 | ₩39,525 | ₩39,619 | ₩39,525 | ₩39,552 | +0.07% | 2.3천 |
|---|
| 2025.12.19 | ₩39,365 | ₩39,444 | ₩39,324 | ₩39,405 | +0.10% | 2.6천 |
|---|
| 2025.12.18 | ₩39,753 | ₩39,794 | ₩39,405 | ₩39,405 | -0.88% | 2천 |
|---|
| 2025.12.17 | ₩39,653 | ₩39,653 | ₩39,366 | ₩39,366 | -0.72% | 1.2천 |
|---|
| 2025.12.16 | ₩39,694 | ₩39,694 | ₩39,445 | ₩39,633 | -0.16% | 7.2천 |
|---|
| 2025.12.15 | ₩39,847 | ₩39,847 | ₩39,807 | ₩39,807 | -0.10% | 1천 |
|---|
| 2025.12.12 | ₩40,010 | ₩40,075 | ₩39,912 | ₩39,955 | -0.14% | 2.3천 |
|---|
| 2025.12.11 | ₩40,089 | ₩40,315 | ₩40,089 | ₩40,236 | +0.37% | 7.9천 |
|---|
| 2025.12.10 | ₩39,539 | ₩39,968 | ₩39,539 | ₩39,968 | +1.09% | 5.8천 |
|---|
| 2025.12.09 | ₩39,720 | ₩39,767 | ₩39,538 | ₩39,538 | -0.46% | 4.1천 |
|---|
| 2025.12.08 | ₩39,968 | ₩39,968 | ₩39,727 | ₩39,788 | -0.45% | 3.1천 |
|---|
| 2025.12.05 | ₩39,928 | ₩40,008 | ₩39,889 | ₩39,979 | +0.13% | 4.5천 |
|---|
| 2025.12.04 | ₩39,646 | ₩39,794 | ₩39,646 | ₩39,794 | +0.37% | 5.6천 |
|---|
| 2025.12.03 | ₩39,432 | ₩39,700 | ₩39,432 | ₩39,666 | +0.60% | 1.8천 |
|---|
| 2025.12.02 | ₩39,277 | ₩39,311 | ₩39,244 | ₩39,303 | +0.06% | 4.6천 |
|---|
| 2025.12.01 | ₩39,436 | ₩39,593 | ₩39,323 | ₩39,323 | -0.29% | 5.4천 |
|---|
| 2025.11.28 | ₩39,458 | ₩39,479 | ₩39,445 | ₩39,470 | +0.03% | 1.6천 |
|---|
| 2025.11.26 | ₩39,324 | ₩39,499 | ₩39,324 | ₩39,369 | +0.11% | 9.3천 |
|---|
| 2025.11.25 | ₩39,137 | ₩39,338 | ₩39,123 | ₩39,264 | +0.33% | 2.8만 |
|---|
| 2025.11.24 | ₩38,695 | ₩38,695 | ₩38,634 | ₩38,668 | -0.07% | 7천 |
|---|
| 2025.11.21 | ₩38,057 | ₩38,815 | ₩38,057 | ₩38,627 | +1.50% | 7천 |
|---|
| 2025.11.20 | ₩38,707 | ₩38,774 | ₩38,102 | ₩38,102 | -1.56% | 3.4만 |
|---|
| 2025.11.19 | ₩38,444 | ₩38,546 | ₩38,318 | ₩38,505 | +0.16% | 2.3만 |
|---|
| 2025.11.18 | ₩38,298 | ₩38,452 | ₩38,298 | ₩38,403 | +0.27% | 900 |
|---|
| 2025.11.17 | ₩38,788 | ₩38,828 | ₩38,626 | ₩38,626 | -0.42% | 1.2천 |
|---|
| 2025.11.14 | ₩38,680 | ₩39,181 | ₩38,680 | ₩39,045 | +0.94% | 3.6천 |
|---|
| 2025.11.13 | ₩39,289 | ₩39,324 | ₩38,927 | ₩38,927 | -0.92% | 1천 |
|---|
| 2025.11.12 | ₩39,660 | ₩39,660 | ₩39,499 | ₩39,501 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩39,476 | ₩39,516 | ₩39,476 | ₩39,516 | +0.10% | 400 |
|---|
| 2025.11.10 | ₩39,365 | ₩39,499 | ₩39,251 | ₩39,484 | +0.30% | 4.8천 |
|---|
| 2025.11.07 | ₩38,996 | ₩39,284 | ₩38,996 | ₩39,234 | +0.61% | 2.2천 |
|---|
| 2025.11.06 | ₩39,170 | ₩39,190 | ₩39,056 | ₩39,092 | -0.20% | 8천 |
|---|
| 2025.11.05 | ₩39,308 | ₩39,536 | ₩39,272 | ₩39,483 | +0.44% | 1만 |
|---|
| 2025.11.04 | ₩39,593 | ₩39,619 | ₩39,334 | ₩39,334 | -0.65% | 1.9천 |
|---|
| 2025.11.03 | ₩39,727 | ₩39,799 | ₩39,619 | ₩39,799 | +0.18% | 7.1천 |
|---|
| 2025.10.31 | ₩39,955 | ₩39,955 | ₩39,834 | ₩39,936 | -0.05% | 3천 |
|---|
| 2025.10.30 | ₩40,049 | ₩40,128 | ₩39,776 | ₩39,776 | -0.68% | 1.7천 |
|---|
| 2025.10.29 | ₩40,089 | ₩40,116 | ₩39,794 | ₩39,913 | -0.44% | 1.5만 |
|---|
| 2025.10.28 | ₩40,008 | ₩40,102 | ₩39,965 | ₩39,965 | -0.11% | 2.6천 |
|---|
| 2025.10.27 | ₩39,861 | ₩40,049 | ₩39,861 | ₩39,980 | +0.30% | 9.8천 |
|---|
| 2025.10.24 | ₩39,727 | ₩39,794 | ₩39,587 | ₩39,587 | -0.35% | 2.2천 |
|---|
| 2025.10.23 | ₩39,405 | ₩39,633 | ₩39,365 | ₩39,547 | +0.36% | 6.6천 |
|---|
| 2025.10.22 | ₩39,472 | ₩39,472 | ₩39,103 | ₩39,230 | -0.61% | 1.4천 |
|---|
| 2025.10.21 | ₩39,362 | ₩39,362 | ₩39,355 | ₩39,355 | -0.02% | 500 |
|---|
| 2025.10.20 | ₩39,527 | ₩39,598 | ₩39,527 | ₩39,598 | +0.18% | 900 |
|---|
| 2025.10.17 | ₩39,257 | ₩39,391 | ₩39,257 | ₩39,338 | +0.20% | 1.8천 |
|---|
| 2025.10.16 | ₩39,841 | ₩39,841 | ₩39,472 | ₩39,566 | -0.69% | 6.6천 |
|---|
| 2025.10.15 | ₩39,660 | ₩39,677 | ₩39,579 | ₩39,583 | -0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩38,982 | ₩39,606 | ₩38,982 | ₩39,499 | +1.32% | 2천 |
|---|
| 2025.10.13 | ₩39,407 | ₩39,507 | ₩39,371 | ₩39,507 | +0.25% | 3.1천 |
|---|
| 2025.10.10 | ₩39,344 | ₩39,365 | ₩38,955 | ₩38,955 | -0.99% | 7.9천 |
|---|