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 | ₩40,768 | ₩40,834 | ₩40,767 | ₩40,767 | -0.00% | 5천 |
| 2026.10.08 | ₩40,553 | ₩40,740 | ₩40,553 | ₩40,693 | +0.35% | 5.3천 |
| 2026.10.07 | ₩40,546 | ₩40,620 | ₩40,433 | ₩40,548 | +0.00% | 1.1천 |
| 2026.10.06 | ₩40,486 | ₩40,994 | ₩40,486 | ₩40,994 | +1.25% | 4.9천 |
| 2026.10.05 | ₩40,580 | ₩40,807 | ₩40,580 | ₩40,753 | +0.43% | 3.7천 |
| 2026.10.02 | ₩40,486 | ₩40,647 | ₩40,446 | ₩40,473 | -0.03% | 6.5천 |
| 2026.10.01 | ₩39,979 | ₩40,313 | ₩39,858 | ₩40,252 | +0.69% | 5.9천 |
| 2026.09.30 | ₩39,912 | ₩39,989 | ₩39,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,878 |
| -0.08% |
| 2.1천 |
| 2026.09.29 | ₩39,811 | ₩39,897 | ₩39,811 | ₩39,897 | +0.21% | 1.2천 |
|---|
| 2026.09.28 | ₩40,052 | ₩40,152 | ₩40,052 | ₩40,143 | +0.23% | 600 |
|---|
| 2026.09.25 | ₩40,339 | ₩40,339 | ₩40,232 | ₩40,235 | -0.26% | 4.3천 |
|---|
| 2026.09.24 | ₩40,152 | ₩40,774 | ₩40,152 | ₩40,468 | +0.79% | 3.1천 |
|---|
| 2026.09.23 | ₩40,713 | ₩40,860 | ₩40,693 | ₩40,693 | -0.05% | 1.2천 |
|---|
| 2026.09.22 | ₩40,941 | ₩40,981 | ₩40,907 | ₩40,911 | -0.07% | 1.1천 |
|---|
| 2026.09.21 | ₩40,871 | ₩40,981 | ₩40,834 | ₩40,954 | +0.20% | 2천 |
|---|
| 2026.09.18 | ₩40,607 | ₩40,665 | ₩40,607 | ₩40,665 | +0.14% | 900 |
|---|
| 2026.09.17 | ₩40,967 | ₩40,981 | ₩40,887 | ₩40,887 | -0.20% | 3.3천 |
|---|
| 2026.09.16 | ₩40,219 | ₩40,954 | ₩40,219 | ₩40,725 | +1.26% | 2.5천 |
|---|
| 2026.09.15 | ₩40,987 | ₩41,101 | ₩40,967 | ₩40,975 | -0.03% | 5.1천 |
|---|
| 2026.09.14 | ₩40,192 | ₩41,061 | ₩40,192 | ₩41,034 | +2.09% | 1.8천 |
|---|
| 2026.09.11 | ₩40,560 | ₩40,620 | ₩40,560 | ₩40,580 | +0.05% | 4.2천 |
|---|
| 2026.09.10 | ₩40,647 | ₩40,753 | ₩40,449 | ₩40,449 | -0.49% | 4.1천 |
|---|
| 2026.09.09 | ₩40,954 | ₩40,954 | ₩40,733 | ₩40,748 | -0.50% | 6.7천 |
|---|
| 2026.09.08 | ₩42,050 | ₩42,050 | ₩41,166 | ₩41,181 | -2.07% | 5.3천 |
|---|
| 2026.09.04 | ₩41,221 | ₩41,515 | ₩41,221 | ₩41,395 | +0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩41,361 | ₩41,622 | ₩41,361 | ₩41,595 | +0.57% | 7.3천 |
|---|
| 2026.09.02 | ₩41,315 | ₩41,315 | ₩41,295 | ₩41,315 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩41,729 | ₩41,729 | ₩41,729 | ₩41,729 | 0.00% | 1.7천 |
|---|
| 2026.08.31 | ₩42,370 | ₩42,758 | ₩42,036 | ₩42,174 | -0.46% | 7.9천 |
|---|
| 2026.08.28 | ₩42,170 | ₩42,352 | ₩42,090 | ₩42,179 | +0.02% | 3.8천 |
|---|
| 2026.08.27 | ₩42,210 | ₩42,369 | ₩42,183 | ₩42,369 | +0.38% | 5.8만 |
|---|
| 2026.08.26 | ₩41,969 | ₩42,090 | ₩41,969 | ₩42,048 | +0.19% | 1.9천 |
|---|
| 2026.08.25 | ₩41,889 | ₩41,889 | ₩41,850 | ₩41,850 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩41,903 | ₩42,143 | ₩41,796 | ₩41,876 | -0.06% | 5천 |
|---|
| 2026.08.21 | ₩41,836 | ₩42,116 | ₩41,836 | ₩42,111 | +0.66% | 2.8천 |
|---|
| 2026.08.20 | ₩42,197 | ₩42,197 | ₩41,825 | ₩41,825 | -0.88% | 2천 |
|---|
| 2026.08.19 | ₩42,390 | ₩42,390 | ₩42,183 | ₩42,222 | -0.40% | 900 |
|---|
| 2026.08.18 | ₩42,076 | ₩42,076 | ₩41,965 | ₩41,965 | -0.26% | 800 |
|---|
| 2026.08.17 | ₩41,943 | ₩41,983 | ₩41,903 | ₩41,983 | +0.10% | 1.1천 |
|---|
| 2026.08.14 | ₩42,303 | ₩42,303 | ₩42,223 | ₩42,250 | -0.13% | 3.8천 |
|---|
| 2026.08.13 | ₩42,410 | ₩42,584 | ₩42,357 | ₩42,547 | +0.32% | 4.5천 |
|---|
| 2026.08.12 | ₩42,050 | ₩42,102 | ₩42,050 | ₩42,102 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩41,903 | ₩42,250 | ₩41,903 | ₩42,086 | +0.44% | 1.5천 |
|---|
| 2026.08.10 | ₩42,283 | ₩42,283 | ₩42,108 | ₩42,108 | -0.41% | 1.3천 |
|---|
| 2026.08.07 | ₩42,250 | ₩42,250 | ₩42,183 | ₩42,201 | -0.12% | 3.3천 |
|---|
| 2026.08.06 | ₩42,036 | ₩42,036 | ₩41,889 | ₩41,965 | -0.17% | 2.4천 |
|---|
| 2026.08.05 | ₩42,464 | ₩42,464 | ₩42,330 | ₩42,365 | -0.23% | 1.7만 |
|---|
| 2026.08.04 | ₩42,263 | ₩42,263 | ₩41,849 | ₩42,210 | -0.13% | 1.9천 |
|---|
| 2026.08.03 | ₩41,435 | ₩41,528 | ₩41,181 | ₩41,181 | -0.61% | 1.9천 |
|---|
| 2026.07.31 | ₩40,941 | ₩41,141 | ₩40,900 | ₩41,141 | +0.49% | 600 |
|---|
| 2026.07.30 | ₩40,874 | ₩40,967 | ₩40,747 | ₩40,967 | +0.23% | 5.8천 |
|---|
| 2026.07.29 | ₩41,662 | ₩41,822 | ₩41,662 | ₩41,690 | +0.07% | 6.2천 |
|---|
| 2026.07.28 | ₩41,653 | ₩41,899 | ₩41,653 | ₩41,756 | +0.25% | 1.5천 |
|---|
| 2026.07.27 | ₩41,221 | ₩41,689 | ₩41,221 | ₩41,402 | +0.44% | 1.1천 |
|---|
| 2026.07.24 | ₩41,121 | ₩41,228 | ₩41,121 | ₩41,228 | +0.26% | 300 |
|---|
| 2026.07.23 | ₩41,194 | ₩41,194 | ₩41,030 | ₩41,030 | -0.40% | 2.4천 |
|---|
| 2026.07.22 | ₩41,341 | ₩41,341 | ₩41,235 | ₩41,261 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩41,221 | ₩41,275 | ₩41,154 | ₩41,235 | +0.03% | 1.2만 |
|---|
| 2026.07.20 | ₩41,582 | ₩41,682 | ₩41,448 | ₩41,448 | -0.32% | 1.7천 |
|---|
| 2026.07.17 | ₩42,758 | ₩42,758 | ₩41,782 | ₩41,842 | -2.14% | 8.3천 |
|---|
| 2026.07.16 | ₩42,036 | ₩42,143 | ₩42,036 | ₩42,143 | +0.25% | 4.1천 |
|---|
| 2026.07.15 | ₩42,036 | ₩42,036 | ₩41,502 | ₩41,502 | -1.27% | 2.1천 |
|---|
| 2026.07.14 | ₩41,903 | ₩41,903 | ₩41,796 | ₩41,889 | -0.03% | 5.7천 |
|---|
| 2026.07.13 | ₩41,555 | ₩41,903 | ₩41,555 | ₩41,805 | +0.60% | 1.4천 |
|---|
| 2026.07.10 | ₩41,582 | ₩41,582 | ₩41,438 | ₩41,502 | -0.19% | 2.7천 |
|---|
| 2026.07.09 | ₩43,092 | ₩43,092 | ₩41,021 | ₩41,464 | -3.78% | 3.9천 |
|---|
| 2026.07.08 | ₩40,152 | ₩41,039 | ₩40,152 | ₩41,039 | +2.21% | 1.2만 |
|---|
| 2026.07.07 | ₩41,569 | ₩41,569 | ₩41,435 | ₩41,435 | -0.32% | 3.5만 |
|---|
| 2026.07.06 | ₩41,530 | ₩41,609 | ₩41,428 | ₩41,609 | +0.19% | 3.4천 |
|---|
| 2026.07.02 | ₩41,595 | ₩41,603 | ₩41,034 | ₩41,603 | +0.02% | 12.6만 |
|---|
| 2026.07.01 | ₩42,009 | ₩42,009 | ₩41,168 | ₩41,315 | -1.65% | 22만 |
|---|
| 2026.06.30 | ₩40,900 | ₩41,046 | ₩40,867 | ₩41,046 | +0.36% | 2.8천 |
|---|
| 2026.06.29 | ₩41,074 | ₩41,074 | ₩40,794 | ₩40,852 | -0.54% | 1.9천 |
|---|
| 2026.06.26 | ₩40,753 | ₩40,847 | ₩40,753 | ₩40,800 | +0.11% | 4.1천 |
|---|
| 2026.06.25 | ₩41,007 | ₩41,154 | ₩40,608 | ₩40,608 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩40,526 | ₩40,607 | ₩40,526 | ₩40,553 | +0.07% | 1천 |
|---|
| 2026.06.23 | ₩40,179 | ₩40,406 | ₩40,179 | ₩40,207 | +0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩40,125 | ₩40,219 | ₩40,125 | ₩40,200 | +0.19% | 1.1천 |
|---|
| 2026.06.18 | ₩40,192 | ₩40,299 | ₩40,192 | ₩40,272 | +0.20% | 5.8천 |
|---|
| 2026.06.17 | ₩40,687 | ₩40,687 | ₩39,925 | ₩39,925 | -1.87% | 7.4천 |
|---|
| 2026.06.16 | ₩40,874 | ₩40,914 | ₩40,700 | ₩40,700 | -0.42% | 5.5천 |
|---|
| 2026.06.15 | ₩41,916 | ₩41,916 | ₩40,859 | ₩40,859 | -2.52% | 2.8만 |
|---|
| 2026.06.12 | ₩40,780 | ₩41,129 | ₩40,780 | ₩41,037 | +0.63% | 1.8천 |
|---|
| 2026.06.11 | ₩40,660 | ₩41,021 | ₩40,566 | ₩40,989 | +0.81% | 2.4천 |
|---|
| 2026.06.10 | ₩41,114 | ₩41,154 | ₩40,574 | ₩40,574 | -1.31% | 7천 |
|---|
| 2026.06.09 | ₩41,435 | ₩41,435 | ₩40,847 | ₩41,288 | -0.35% | 4.4천 |
|---|
| 2026.06.08 | ₩41,315 | ₩41,415 | ₩41,168 | ₩41,168 | -0.36% | 1.8만 |
|---|
| 2026.06.05 | ₩41,321 | ₩41,321 | ₩40,941 | ₩41,039 | -0.68% | 6.6천 |
|---|
| 2026.06.04 | ₩41,646 | ₩41,646 | ₩41,502 | ₩41,502 | -0.35% | 10.4만 |
|---|
| 2026.06.03 | ₩41,128 | ₩41,221 | ₩41,074 | ₩41,221 | +0.23% | 26.5만 |
|---|
| 2026.06.02 | ₩41,101 | ₩41,355 | ₩41,101 | ₩41,339 | +0.58% | 9.3만 |
|---|
| 2026.06.01 | ₩41,088 | ₩41,301 | ₩41,088 | ₩41,235 | +0.36% | 1.6천 |
|---|
| 2026.05.29 | ₩40,874 | ₩40,967 | ₩40,860 | ₩40,917 | +0.10% | 1.7천 |
|---|
| 2026.05.28 | ₩40,433 | ₩40,740 | ₩40,433 | ₩40,649 | +0.54% | 2.9천 |
|---|
| 2026.05.27 | ₩40,593 | ₩40,660 | ₩40,421 | ₩40,421 | -0.42% | 1.7만 |
|---|
| 2026.05.26 | ₩40,065 | ₩40,454 | ₩40,065 | ₩40,454 | +0.97% | 600 |
|---|
| 2026.05.22 | ₩40,125 | ₩40,252 | ₩39,985 | ₩40,252 | +0.32% | 3.8만 |
|---|
| 2026.05.21 | ₩39,885 | ₩39,885 | ₩39,377 | ₩39,773 | -0.28% | 8.7천 |
|---|
| 2026.05.20 | ₩39,070 | ₩39,738 | ₩39,070 | ₩39,725 | +1.68% | 1.2만 |
|---|
| 2026.05.19 | ₩39,284 | ₩39,284 | ₩39,083 | ₩39,083 | -0.51% | 1.6만 |
|---|
| 2026.05.18 | ₩39,083 | ₩39,269 | ₩39,083 | ₩39,269 | +0.48% | 400 |
|---|
| 2026.05.15 | ₩38,856 | ₩38,869 | ₩38,696 | ₩38,706 | -0.39% | 1만 |
|---|
| 2026.05.14 | ₩38,856 | ₩39,003 | ₩38,856 | ₩38,882 | +0.07% | 600 |
|---|
| 2026.05.13 | ₩38,415 | ₩38,876 | ₩38,415 | ₩38,689 | +0.71% | 900 |
|---|
| 2026.05.12 | ₩39,230 | ₩39,230 | ₩39,043 | ₩39,103 | -0.32% | 1.1만 |
|---|
| 2026.05.11 | ₩39,685 | ₩39,691 | ₩39,475 | ₩39,475 | -0.53% | 8.7천 |
|---|
| 2026.05.08 | ₩40,820 | ₩40,820 | ₩39,818 | ₩40,085 | -1.80% | 3.1천 |
|---|
| 2026.05.07 | ₩40,580 | ₩40,580 | ₩40,216 | ₩40,216 | -0.90% | 5천 |
|---|
| 2026.05.06 | ₩39,845 | ₩40,108 | ₩39,845 | ₩40,108 | +0.66% | 1.8천 |
|---|
| 2026.05.05 | ₩39,324 | ₩39,731 | ₩39,324 | ₩39,725 | +1.02% | 3.4천 |
|---|
| 2026.05.04 | ₩39,845 | ₩39,845 | ₩39,451 | ₩39,451 | -0.99% | 3.8천 |
|---|
| 2026.05.01 | ₩40,780 | ₩40,780 | ₩39,850 | ₩39,850 | -2.28% | 6.5천 |
|---|
| 2026.04.30 | ₩39,538 | ₩40,112 | ₩39,538 | ₩40,105 | +1.44% | 7.5천 |
|---|
| 2026.04.29 | ₩39,858 | ₩39,858 | ₩39,611 | ₩39,721 | -0.35% | 2.4천 |
|---|
| 2026.04.28 | ₩39,471 | ₩39,992 | ₩39,471 | ₩39,727 | +0.65% | 3.8천 |
|---|
| 2026.04.27 | ₩40,065 | ₩40,065 | ₩39,934 | ₩39,934 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩40,032 | ₩40,045 | ₩39,979 | ₩39,979 | -0.13% | 1.5천 |
|---|
| 2026.04.23 | ₩40,780 | ₩40,780 | ₩39,658 | ₩39,983 | -1.96% | 3.5천 |
|---|
| 2026.04.22 | ₩40,700 | ₩40,700 | ₩40,433 | ₩40,433 | -0.66% | 2천 |
|---|
| 2026.04.21 | ₩40,820 | ₩40,820 | ₩40,359 | ₩40,359 | -1.13% | 1.1천 |
|---|
| 2026.04.20 | ₩40,166 | ₩40,366 | ₩40,132 | ₩40,366 | +0.50% | 2.8천 |
|---|
| 2026.04.17 | ₩40,065 | ₩40,252 | ₩40,065 | ₩40,156 | +0.23% | 2.2천 |
|---|
| 2026.04.16 | ₩39,511 | ₩39,698 | ₩39,457 | ₩39,596 | +0.22% | 1.3만 |
|---|
| 2026.04.15 | ₩39,312 | ₩39,312 | ₩39,204 | ₩39,289 | -0.06% | 2.4만 |
|---|
| 2026.04.14 | ₩39,217 | ₩39,270 | ₩39,177 | ₩39,250 | +0.09% | 3.8천 |
|---|
| 2026.04.13 | ₩38,709 | ₩39,073 | ₩38,696 | ₩39,073 | +0.94% | 2.1천 |
|---|
| 2026.04.10 | ₩38,816 | ₩38,869 | ₩38,682 | ₩38,704 | -0.29% | 1.5천 |
|---|
| 2026.04.09 | ₩39,097 | ₩39,097 | ₩38,736 | ₩38,849 | -0.63% | 2.9천 |
|---|
| 2026.04.08 | ₩39,337 | ₩39,337 | ₩39,230 | ₩39,244 | -0.24% | 3.5천 |
|---|
| 2026.04.07 | ₩38,295 | ₩38,656 | ₩38,295 | ₩38,479 | +0.48% | 4.5천 |
|---|
| 2026.04.06 | ₩38,442 | ₩38,614 | ₩38,442 | ₩38,562 | +0.31% | 3.4천 |
|---|
| 2026.04.02 | ₩38,014 | ₩38,696 | ₩38,014 | ₩38,426 | +1.08% | 1만 |
|---|
| 2026.04.01 | ₩38,041 | ₩38,515 | ₩38,041 | ₩38,322 | +0.74% | 5.7천 |
|---|
| 2026.03.31 | ₩37,948 | ₩38,388 | ₩37,907 | ₩38,335 | +1.02% | 5.7천 |
|---|
| 2026.03.30 | ₩37,827 | ₩37,974 | ₩37,627 | ₩37,647 | -0.48% | 4.8천 |
|---|
| 2026.03.27 | ₩38,282 | ₩38,282 | ₩37,694 | ₩37,707 | -1.50% | 7.2천 |
|---|
| 2026.03.26 | ₩38,669 | ₩38,883 | ₩38,241 | ₩38,241 | -1.11% | 3.1천 |
|---|
| 2026.03.25 | ₩38,656 | ₩38,677 | ₩38,482 | ₩38,677 | +0.06% | 3천 |
|---|
| 2026.03.24 | ₩38,268 | ₩38,629 | ₩38,235 | ₩38,429 | +0.42% | 8.3천 |
|---|
| 2026.03.23 | ₩37,774 | ₩38,736 | ₩37,774 | ₩38,562 | +2.09% | 4.3천 |
|---|
| 2026.03.20 | ₩38,482 | ₩38,482 | ₩38,088 | ₩38,088 | -1.02% | 7.3천 |
|---|
| 2026.03.19 | ₩39,564 | ₩39,564 | ₩38,522 | ₩38,522 | -2.63% | 1.8천 |
|---|
| 2026.03.18 | ₩39,230 | ₩39,284 | ₩38,910 | ₩38,910 | -0.82% | 4.5천 |
|---|
| 2026.03.17 | ₩39,391 | ₩39,431 | ₩39,269 | ₩39,269 | -0.31% | 4.9천 |
|---|
| 2026.03.16 | ₩39,250 | ₩39,250 | ₩39,090 | ₩39,090 | -0.41% | 8천 |
|---|
| 2026.03.13 | ₩38,882 | ₩38,950 | ₩38,863 | ₩38,950 | +0.18% | 1.3천 |
|---|
| 2026.03.12 | ₩39,377 | ₩39,377 | ₩38,763 | ₩38,763 | -1.56% | 2.6천 |
|---|
| 2026.03.11 | ₩39,564 | ₩39,564 | ₩39,337 | ₩39,497 | -0.17% | 1.4천 |
|---|
| 2026.03.10 | ₩39,805 | ₩39,965 | ₩39,695 | ₩39,695 | -0.28% | 2.3천 |
|---|
| 2026.03.09 | ₩39,631 | ₩40,125 | ₩39,591 | ₩40,105 | +1.20% | 1.2만 |
|---|
| 2026.03.06 | ₩39,832 | ₩40,101 | ₩39,832 | ₩40,101 | +0.68% | 1.1만 |
|---|
| 2026.03.05 | ₩40,820 | ₩40,820 | ₩40,246 | ₩40,500 | -0.79% | 8.3만 |
|---|
| 2026.03.04 | ₩40,393 | ₩40,774 | ₩40,393 | ₩40,766 | +0.92% | 2만 |
|---|
| 2026.03.03 | ₩40,005 | ₩40,486 | ₩39,738 | ₩40,486 | +1.20% | 3.2천 |
|---|
| 2026.03.02 | ₩40,166 | ₩40,645 | ₩40,166 | ₩40,619 | +1.13% | 2.9천 |
|---|
| 2026.02.27 | ₩40,085 | ₩40,460 | ₩39,925 | ₩40,460 | +0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩39,858 | ₩40,085 | ₩39,791 | ₩39,791 | -0.17% | 3.9천 |
|---|
| 2026.02.25 | ₩39,444 | ₩39,658 | ₩39,384 | ₩39,658 | +0.54% | 8.2천 |
|---|
| 2026.02.24 | ₩40,125 | ₩40,125 | ₩39,520 | ₩39,725 | -1.00% | 6.3천 |
|---|
| 2026.02.23 | ₩39,604 | ₩39,604 | ₩39,297 | ₩39,404 | -0.51% | 8.5천 |
|---|
| 2026.02.20 | ₩39,965 | ₩40,206 | ₩39,965 | ₩40,072 | +0.27% | 5.1천 |
|---|
| 2026.02.19 | ₩40,406 | ₩40,406 | ₩39,765 | ₩39,928 | -1.18% | 6.2천 |
|---|
| 2026.02.18 | ₩38,990 | ₩39,945 | ₩38,990 | ₩39,885 | +2.30% | 4.1천 |
|---|
| 2026.02.17 | ₩39,725 | ₩39,738 | ₩39,477 | ₩39,631 | -0.24% | 1.1만 |
|---|
| 2026.02.13 | ₩39,698 | ₩40,246 | ₩39,698 | ₩40,019 | +0.81% | 5.3천 |
|---|
| 2026.02.12 | ₩41,221 | ₩41,221 | ₩39,417 | ₩39,564 | -4.02% | 1.4만 |
|---|
| 2026.02.11 | ₩40,500 | ₩40,500 | ₩40,379 | ₩40,460 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩40,633 | ₩40,713 | ₩40,526 | ₩40,526 | -0.26% | 1.1만 |
|---|
| 2026.02.09 | ₩40,373 | ₩40,460 | ₩40,152 | ₩40,152 | -0.55% | 4.8천 |
|---|
| 2026.02.06 | ₩40,232 | ₩40,526 | ₩40,232 | ₩40,500 | +0.66% | 2.3천 |
|---|
| 2026.02.05 | ₩40,179 | ₩40,179 | ₩39,925 | ₩39,936 | -0.61% | 2.1천 |
|---|
| 2026.02.04 | ₩40,206 | ₩40,406 | ₩40,085 | ₩40,280 | +0.19% | 9.9천 |
|---|
| 2026.02.03 | ₩39,858 | ₩40,059 | ₩39,404 | ₩39,618 | -0.60% | 7천 |
|---|
| 2026.02.02 | ₩40,232 | ₩40,293 | ₩40,206 | ₩40,232 | 0.00% | 5.4천 |
|---|
| 2026.01.30 | ₩39,932 | ₩40,072 | ₩39,858 | ₩40,031 | +0.25% | 1.6천 |
|---|
| 2026.01.29 | ₩40,092 | ₩40,092 | ₩39,885 | ₩39,898 | -0.48% | 6.7천 |
|---|
| 2026.01.28 | ₩40,353 | ₩40,353 | ₩40,232 | ₩40,270 | -0.21% | 2.6천 |
|---|
| 2026.01.27 | ₩40,406 | ₩40,406 | ₩40,321 | ₩40,321 | -0.21% | 5.5천 |
|---|
| 2026.01.26 | ₩40,607 | ₩40,607 | ₩40,434 | ₩40,532 | -0.18% | 4.5천 |
|---|
| 2026.01.23 | ₩40,152 | ₩40,660 | ₩40,152 | ₩40,421 | +0.67% | 5.2천 |
|---|
| 2026.01.22 | ₩40,673 | ₩40,687 | ₩40,613 | ₩40,615 | -0.14% | 3.7천 |
|---|
| 2026.01.21 | ₩40,299 | ₩40,660 | ₩40,219 | ₩40,546 | +0.61% | 8.1천 |
|---|
| 2026.01.20 | ₩40,620 | ₩40,620 | ₩39,885 | ₩39,933 | -1.69% | 5.7천 |
|---|
| 2026.01.16 | ₩40,914 | ₩40,914 | ₩40,513 | ₩40,566 | -0.85% | 1.8천 |
|---|
| 2026.01.15 | ₩40,526 | ₩40,526 | ₩40,460 | ₩40,486 | -0.10% | 6.5천 |
|---|
| 2026.01.14 | ₩40,246 | ₩40,280 | ₩40,112 | ₩40,280 | +0.09% | 9.3천 |
|---|
| 2026.01.13 | ₩40,820 | ₩40,820 | ₩40,097 | ₩40,218 | -1.48% | 6.6천 |
|---|
| 2026.01.12 | ₩40,085 | ₩40,339 | ₩40,085 | ₩40,321 | +0.59% | 5.2천 |
|---|
| 2026.01.09 | ₩39,404 | ₩40,246 | ₩39,404 | ₩40,219 | +2.07% | 1.7만 |
|---|
| 2026.01.08 | ₩39,177 | ₩39,832 | ₩39,177 | ₩39,729 | +1.41% | 1.7만 |
|---|
| 2026.01.07 | ₩39,297 | ₩39,417 | ₩39,204 | ₩39,242 | -0.14% | 5.3만 |
|---|
| 2026.01.06 | ₩39,304 | ₩39,538 | ₩39,270 | ₩39,515 | +0.54% | 9.4만 |
|---|
| 2026.01.05 | ₩39,218 | ₩39,404 | ₩39,218 | ₩39,245 | +0.07% | 2.4만 |
|---|
| 2026.01.02 | ₩38,740 | ₩38,903 | ₩38,740 | ₩38,888 | +0.38% | 6.4천 |
|---|
| 2025.12.31 | ₩39,036 | ₩39,057 | ₩38,800 | ₩38,800 | -0.61% | 5천 |
|---|
| 2025.12.30 | ₩39,270 | ₩39,270 | ₩39,157 | ₩39,157 | -0.29% | 1.1천 |
|---|
| 2025.12.29 | ₩39,391 | ₩39,391 | ₩39,230 | ₩39,290 | -0.25% | 4.4천 |
|---|
| 2025.12.26 | ₩39,304 | ₩39,618 | ₩39,244 | ₩39,618 | +0.80% | 4.7만 |
|---|
| 2025.12.24 | ₩39,284 | ₩39,368 | ₩39,270 | ₩39,368 | +0.21% | 3.6천 |
|---|
| 2025.12.23 | ₩39,190 | ₩39,244 | ₩39,190 | ₩39,217 | +0.07% | 2.7천 |
|---|
| 2025.12.22 | ₩39,377 | ₩39,471 | ₩39,377 | ₩39,404 | +0.07% | 2.3천 |
|---|
| 2025.12.19 | ₩39,217 | ₩39,296 | ₩39,177 | ₩39,257 | +0.10% | 2.6천 |
|---|
| 2025.12.18 | ₩39,604 | ₩39,644 | ₩39,257 | ₩39,257 | -0.88% | 2천 |
|---|
| 2025.12.17 | ₩39,504 | ₩39,504 | ₩39,218 | ₩39,218 | -0.72% | 1.2천 |
|---|
| 2025.12.16 | ₩39,546 | ₩39,546 | ₩39,297 | ₩39,484 | -0.16% | 7.2천 |
|---|
| 2025.12.15 | ₩39,698 | ₩39,698 | ₩39,658 | ₩39,658 | -0.10% | 1천 |
|---|
| 2025.12.12 | ₩39,860 | ₩39,925 | ₩39,762 | ₩39,805 | -0.14% | 2.3천 |
|---|
| 2025.12.11 | ₩39,938 | ₩40,164 | ₩39,938 | ₩40,085 | +0.37% | 7.9천 |
|---|
| 2025.12.10 | ₩39,391 | ₩39,818 | ₩39,391 | ₩39,818 | +1.09% | 5.8천 |
|---|
| 2025.12.09 | ₩39,571 | ₩39,618 | ₩39,389 | ₩39,389 | -0.46% | 4.1천 |
|---|
| 2025.12.08 | ₩39,818 | ₩39,818 | ₩39,578 | ₩39,639 | -0.45% | 3.1천 |
|---|
| 2025.12.05 | ₩39,778 | ₩39,858 | ₩39,739 | ₩39,829 | +0.13% | 4.5천 |
|---|
| 2025.12.04 | ₩39,497 | ₩39,644 | ₩39,497 | ₩39,644 | +0.37% | 5.6천 |
|---|
| 2025.12.03 | ₩39,284 | ₩39,551 | ₩39,284 | ₩39,518 | +0.60% | 1.8천 |
|---|
| 2025.12.02 | ₩39,130 | ₩39,163 | ₩39,097 | ₩39,155 | +0.06% | 4.6천 |
|---|
| 2025.12.01 | ₩39,288 | ₩39,444 | ₩39,175 | ₩39,175 | -0.29% | 5.4천 |
|---|
| 2025.11.28 | ₩39,310 | ₩39,330 | ₩39,297 | ₩39,322 | +0.03% | 1.6천 |
|---|
| 2025.11.26 | ₩39,177 | ₩39,351 | ₩39,177 | ₩39,221 | +0.11% | 9.3천 |
|---|
| 2025.11.25 | ₩38,990 | ₩39,190 | ₩38,976 | ₩39,117 | +0.33% | 2.8만 |
|---|
| 2025.11.24 | ₩38,550 | ₩38,550 | ₩38,489 | ₩38,523 | -0.07% | 7천 |
|---|
| 2025.11.21 | ₩37,914 | ₩38,669 | ₩37,914 | ₩38,482 | +1.50% | 7천 |
|---|
| 2025.11.20 | ₩38,562 | ₩38,629 | ₩37,960 | ₩37,960 | -1.56% | 3.4만 |
|---|
| 2025.11.19 | ₩38,300 | ₩38,402 | ₩38,175 | ₩38,360 | +0.16% | 2.3만 |
|---|
| 2025.11.18 | ₩38,155 | ₩38,308 | ₩38,155 | ₩38,259 | +0.27% | 900 |
|---|
| 2025.11.17 | ₩38,642 | ₩38,682 | ₩38,481 | ₩38,481 | -0.42% | 1.2천 |
|---|
| 2025.11.14 | ₩38,535 | ₩39,034 | ₩38,535 | ₩38,899 | +0.94% | 3.6천 |
|---|
| 2025.11.13 | ₩39,142 | ₩39,177 | ₩38,781 | ₩38,781 | -0.92% | 1천 |
|---|
| 2025.11.12 | ₩39,511 | ₩39,511 | ₩39,351 | ₩39,353 | -0.40% | 1.4만 |
|---|
| 2025.11.11 | ₩39,328 | ₩39,368 | ₩39,328 | ₩39,368 | +0.10% | 400 |
|---|
| 2025.11.10 | ₩39,217 | ₩39,351 | ₩39,103 | ₩39,336 | +0.30% | 4.8천 |
|---|
| 2025.11.07 | ₩38,849 | ₩39,137 | ₩38,849 | ₩39,087 | +0.61% | 2.2천 |
|---|
| 2025.11.06 | ₩39,023 | ₩39,043 | ₩38,910 | ₩38,946 | -0.20% | 8천 |
|---|
| 2025.11.05 | ₩39,161 | ₩39,388 | ₩39,125 | ₩39,334 | +0.44% | 1만 |
|---|
| 2025.11.04 | ₩39,444 | ₩39,471 | ₩39,186 | ₩39,186 | -0.65% | 1.9천 |
|---|
| 2025.11.03 | ₩39,578 | ₩39,650 | ₩39,471 | ₩39,650 | +0.18% | 7.1천 |
|---|
| 2025.10.31 | ₩39,805 | ₩39,805 | ₩39,685 | ₩39,786 | -0.05% | 3천 |
|---|
| 2025.10.30 | ₩39,898 | ₩39,977 | ₩39,627 | ₩39,627 | -0.68% | 1.7천 |
|---|
| 2025.10.29 | ₩39,938 | ₩39,965 | ₩39,644 | ₩39,763 | -0.44% | 1.5만 |
|---|
| 2025.10.28 | ₩39,858 | ₩39,952 | ₩39,815 | ₩39,815 | -0.11% | 2.6천 |
|---|
| 2025.10.27 | ₩39,711 | ₩39,898 | ₩39,711 | ₩39,830 | +0.30% | 9.8천 |
|---|
| 2025.10.24 | ₩39,578 | ₩39,644 | ₩39,439 | ₩39,439 | -0.35% | 2.2천 |
|---|
| 2025.10.23 | ₩39,257 | ₩39,484 | ₩39,217 | ₩39,399 | +0.36% | 6.6천 |
|---|
| 2025.10.22 | ₩39,324 | ₩39,324 | ₩38,956 | ₩39,083 | -0.61% | 1.4천 |
|---|
| 2025.10.21 | ₩39,214 | ₩39,214 | ₩39,208 | ₩39,208 | -0.02% | 500 |
|---|
| 2025.10.20 | ₩39,379 | ₩39,449 | ₩39,379 | ₩39,449 | +0.18% | 900 |
|---|
| 2025.10.17 | ₩39,110 | ₩39,244 | ₩39,110 | ₩39,190 | +0.20% | 1.8천 |
|---|
| 2025.10.16 | ₩39,691 | ₩39,691 | ₩39,324 | ₩39,417 | -0.69% | 6.6천 |
|---|
| 2025.10.15 | ₩39,511 | ₩39,528 | ₩39,431 | ₩39,435 | -0.19% | 4.8천 |
|---|
| 2025.10.14 | ₩38,836 | ₩39,457 | ₩38,836 | ₩39,351 | +1.32% | 2천 |
|---|
| 2025.10.13 | ₩39,260 | ₩39,359 | ₩39,224 | ₩39,359 | +0.25% | 3.1천 |
|---|
| 2025.10.10 | ₩39,197 | ₩39,217 | ₩38,809 | ₩38,809 | -0.99% | 7.9천 |
|---|