시장 데이터를 불러오는 중
전체 종목
Inspire International ETF 과거 주가
Inspire International ETF · WWJD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inspire International ETF · WWJD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,966 | ₩52,140 | ₩51,189 | ₩52,140 | +0.34% | 3.9만 |
| 2026.10.08 | ₩51,417 | ₩51,631 | ₩50,646 | ₩51,577 | +0.31% | 3.2만 |
| 2026.10.07 | ₩51,443 | ₩51,729 | ₩50,867 | ₩51,631 | +0.36% | 4.3만 |
| 2026.10.06 | ₩52,073 | ₩52,381 | ₩52,030 | ₩52,113 | +0.08% | 5.1만 |
| 2026.10.05 | ₩51,685 | ₩52,060 | ₩50,921 | ₩51,792 | +0.21% | 5.3만 |
| 2026.10.02 | ₩51,631 | ₩51,864 | ₩51,476 | ₩51,765 | +0.26% | 6만 |
| 2026.10.01 | ₩51,698 | ₩51,698 | ₩50,097 | ₩51,175 | -1.01% | 13만 |
| 2026.09.30 | ₩52,422 | ₩52,422 | ₩51,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,953 |
| -0.89% |
| 4.2만 |
| 2026.09.29 | ₩52,308 | ₩52,435 | ₩51,966 | ₩52,435 | +0.24% | 2.2만 |
|---|
| 2026.09.28 | ₩52,716 | ₩52,913 | ₩51,175 | ₩52,676 | -0.08% | 2.5만 |
|---|
| 2026.09.25 | ₩52,917 | ₩53,199 | ₩52,582 | ₩52,877 | -0.08% | 2.9만 |
|---|
| 2026.09.24 | ₩52,998 | ₩53,011 | ₩52,676 | ₩52,917 | -0.15% | 2.3만 |
|---|
| 2026.09.23 | ₩53,480 | ₩53,480 | ₩52,853 | ₩53,051 | -0.80% | 1.8만 |
|---|
| 2026.09.22 | ₩53,842 | ₩54,003 | ₩53,608 | ₩53,922 | +0.15% | 4.7만 |
|---|
| 2026.09.21 | ₩53,708 | ₩53,721 | ₩53,386 | ₩53,668 | -0.07% | 3만 |
|---|
| 2026.09.18 | ₩53,467 | ₩53,467 | ₩52,931 | ₩53,279 | -0.35% | 2.7만 |
|---|
| 2026.09.17 | ₩53,708 | ₩54,097 | ₩53,677 | ₩53,855 | +0.27% | 2.6만 |
|---|
| 2026.09.16 | ₩53,855 | ₩53,855 | ₩53,105 | ₩53,346 | -0.95% | 3만 |
|---|
| 2026.09.15 | ₩53,534 | ₩53,695 | ₩53,369 | ₩53,695 | +0.30% | 3.8만 |
|---|
| 2026.09.14 | ₩54,150 | ₩54,150 | ₩53,547 | ₩53,829 | -0.59% | 2만 |
|---|
| 2026.09.11 | ₩54,499 | ₩54,499 | ₩53,976 | ₩54,176 | -0.59% | 3.3만 |
|---|
| 2026.09.10 | ₩54,324 | ₩54,338 | ₩53,882 | ₩54,118 | -0.38% | 1.7만 |
|---|
| 2026.09.09 | ₩54,954 | ₩54,954 | ₩54,470 | ₩54,619 | -0.61% | 4.1만 |
|---|
| 2026.09.08 | ₩55,128 | ₩55,225 | ₩54,740 | ₩54,901 | -0.41% | 6.6만 |
|---|
| 2026.09.04 | ₩54,981 | ₩55,222 | ₩54,793 | ₩55,128 | +0.27% | 3.6만 |
|---|
| 2026.09.03 | ₩54,968 | ₩55,249 | ₩54,780 | ₩55,126 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩54,485 | ₩54,737 | ₩54,418 | ₩54,673 | +0.34% | 5.4만 |
|---|
| 2026.09.01 | ₩54,793 | ₩55,045 | ₩54,351 | ₩54,351 | -0.81% | 5.4만 |
|---|
| 2026.08.31 | ₩55,262 | ₩55,329 | ₩54,700 | ₩55,035 | -0.41% | 11만 |
|---|
| 2026.08.28 | ₩55,222 | ₩55,383 | ₩54,808 | ₩55,061 | -0.29% | 6.8만 |
|---|
| 2026.08.27 | ₩55,182 | ₩55,209 | ₩54,780 | ₩55,135 | -0.08% | 7.4만 |
|---|
| 2026.08.26 | ₩55,209 | ₩55,351 | ₩54,968 | ₩55,102 | -0.19% | 6.6만 |
|---|
| 2026.08.25 | ₩55,430 | ₩55,804 | ₩55,194 | ₩55,289 | -0.25% | 8.1만 |
|---|
| 2026.08.24 | ₩55,303 | ₩55,343 | ₩54,981 | ₩55,316 | +0.02% | 3만 |
|---|
| 2026.08.21 | ₩55,142 | ₩55,396 | ₩55,035 | ₩55,356 | +0.39% | 7.7만 |
|---|
| 2026.08.20 | ₩54,552 | ₩54,780 | ₩54,425 | ₩54,726 | +0.32% | 5.4만 |
|---|
| 2026.08.19 | ₩58,974 | ₩58,974 | ₩54,430 | ₩54,525 | -7.54% | 6.1만 |
|---|
| 2026.08.18 | ₩53,922 | ₩54,154 | ₩53,735 | ₩53,854 | -0.13% | 5.8만 |
|---|
| 2026.08.17 | ₩54,150 | ₩54,432 | ₩54,030 | ₩54,117 | -0.06% | 7.4만 |
|---|
| 2026.08.14 | ₩54,539 | ₩54,539 | ₩54,177 | ₩54,345 | -0.36% | 6.9만 |
|---|
| 2026.08.13 | ₩54,365 | ₩54,485 | ₩54,030 | ₩54,030 | -0.62% | 3.3만 |
|---|
| 2026.08.12 | ₩54,579 | ₩54,673 | ₩54,378 | ₩54,499 | -0.15% | 5.1만 |
|---|
| 2026.08.11 | ₩54,525 | ₩54,633 | ₩53,534 | ₩54,298 | -0.42% | 7.3만 |
|---|
| 2026.08.10 | ₩54,311 | ₩54,508 | ₩54,276 | ₩54,378 | +0.12% | 4.2만 |
|---|
| 2026.08.07 | ₩54,700 | ₩54,700 | ₩54,458 | ₩54,472 | -0.42% | 3.1만 |
|---|
| 2026.08.06 | ₩54,070 | ₩54,271 | ₩53,447 | ₩54,177 | +0.20% | 5.4만 |
|---|
| 2026.08.05 | ₩54,016 | ₩54,331 | ₩53,922 | ₩54,083 | +0.12% | 15.3만 |
|---|
| 2026.08.04 | ₩53,668 | ₩54,177 | ₩53,601 | ₩53,949 | +0.52% | 2.2만 |
|---|
| 2026.08.03 | ₩53,587 | ₩53,587 | ₩52,616 | ₩53,427 | -0.30% | 7.7만 |
|---|
| 2026.07.31 | ₩52,261 | ₩53,400 | ₩52,261 | ₩53,185 | +1.77% | 3.2만 |
|---|
| 2026.07.30 | ₩53,266 | ₩53,735 | ₩52,493 | ₩53,587 | +0.60% | 8.8만 |
|---|
| 2026.07.29 | ₩52,288 | ₩53,199 | ₩52,140 | ₩52,261 | -0.05% | 5만 |
|---|
| 2026.07.28 | ₩51,711 | ₩52,623 | ₩51,711 | ₩52,274 | +1.09% | 6만 |
|---|
| 2026.07.27 | ₩52,207 | ₩53,051 | ₩51,691 | ₩51,926 | -0.54% | 7.9만 |
|---|
| 2026.07.24 | ₩52,020 | ₩52,328 | ₩51,457 | ₩51,845 | -0.33% | 5.8만 |
|---|
| 2026.07.23 | ₩51,859 | ₩51,924 | ₩51,497 | ₩51,805 | -0.10% | 3.1만 |
|---|
| 2026.07.22 | ₩52,502 | ₩52,696 | ₩51,969 | ₩52,381 | -0.23% | 6.7만 |
|---|
| 2026.07.21 | ₩51,671 | ₩52,107 | ₩51,638 | ₩51,819 | +0.29% | 6.8만 |
|---|
| 2026.07.20 | ₩52,489 | ₩52,489 | ₩51,363 | ₩51,685 | -1.53% | 7.5만 |
|---|
| 2026.07.17 | ₩51,912 | ₩52,408 | ₩51,819 | ₩51,966 | +0.10% | 4.4만 |
|---|
| 2026.07.16 | ₩52,247 | ₩53,534 | ₩51,517 | ₩52,033 | -0.41% | 23.1만 |
|---|
| 2026.07.15 | ₩52,234 | ₩53,494 | ₩51,859 | ₩52,408 | +0.33% | 8.2만 |
|---|
| 2026.07.14 | ₩52,475 | ₩52,830 | ₩51,953 | ₩51,993 | -0.92% | 5.8만 |
|---|
| 2026.07.13 | ₩51,879 | ₩52,020 | ₩51,450 | ₩51,685 | -0.37% | 4.5만 |
|---|
| 2026.07.10 | ₩51,979 | ₩53,413 | ₩51,618 | ₩51,899 | -0.15% | 8.6만 |
|---|
| 2026.07.09 | ₩51,685 | ₩53,279 | ₩51,417 | ₩51,685 | 0.00% | 8만 |
|---|
| 2026.07.08 | ₩51,403 | ₩51,859 | ₩50,921 | ₩51,711 | +0.60% | 5.1만 |
|---|
| 2026.07.07 | ₩52,234 | ₩52,274 | ₩51,457 | ₩51,899 | -0.64% | 8.8만 |
|---|
| 2026.07.06 | ₩52,328 | ₩52,328 | ₩51,926 | ₩52,006 | -0.61% | 4.9만 |
|---|
| 2026.07.02 | ₩51,698 | ₩52,616 | ₩51,175 | ₩51,832 | +0.26% | 8.3만 |
|---|
| 2026.07.01 | ₩50,572 | ₩51,189 | ₩50,572 | ₩50,901 | +0.65% | 31.3만 |
|---|
| 2026.06.30 | ₩51,122 | ₩51,149 | ₩50,789 | ₩51,095 | -0.05% | 7.1만 |
|---|
| 2026.06.29 | ₩51,082 | ₩51,517 | ₩50,673 | ₩51,001 | -0.16% | 6.4만 |
|---|
| 2026.06.26 | ₩50,894 | ₩50,934 | ₩50,626 | ₩50,760 | -0.26% | 2.2만 |
|---|
| 2026.06.25 | ₩51,604 | ₩52,971 | ₩51,376 | ₩51,671 | +0.13% | 7.9만 |
|---|
| 2026.06.24 | ₩51,257 | ₩51,798 | ₩51,015 | ₩51,149 | -0.21% | 3만 |
|---|
| 2026.06.23 | ₩51,457 | ₩51,671 | ₩51,269 | ₩51,363 | -0.18% | 5.1만 |
|---|
| 2026.06.22 | ₩52,408 | ₩52,422 | ₩52,100 | ₩52,180 | -0.43% | 5.9만 |
|---|
| 2026.06.18 | ₩52,294 | ₩52,984 | ₩52,221 | ₩52,341 | +0.09% | 3.3만 |
|---|
| 2026.06.17 | ₩52,891 | ₩53,098 | ₩49,581 | ₩52,207 | -1.29% | 2.1만 |
|---|
| 2026.06.16 | ₩52,944 | ₩53,252 | ₩52,730 | ₩52,757 | -0.35% | 3.8만 |
|---|
| 2026.06.15 | ₩53,360 | ₩53,386 | ₩52,904 | ₩52,984 | -0.70% | 5.2만 |
|---|
| 2026.06.12 | ₩52,810 | ₩52,810 | ₩52,237 | ₩52,556 | -0.48% | 3만 |
|---|
| 2026.06.11 | ₩51,899 | ₩52,663 | ₩51,352 | ₩52,435 | +1.03% | 6.2만 |
|---|
| 2026.06.10 | ₩51,323 | ₩51,859 | ₩51,082 | ₩51,189 | -0.26% | 5.6만 |
|---|
| 2026.06.09 | ₩50,586 | ₩52,515 | ₩50,586 | ₩51,792 | +2.38% | 10.5만 |
|---|
| 2026.06.08 | ₩51,765 | ₩51,993 | ₩51,323 | ₩51,484 | -0.54% | 3.5만 |
|---|
| 2026.06.05 | ₩52,341 | ₩52,395 | ₩51,122 | ₩51,296 | -2.00% | 4.1만 |
|---|
| 2026.06.04 | ₩52,734 | ₩53,266 | ₩52,395 | ₩52,837 | +0.20% | 9.6만 |
|---|
| 2026.06.03 | ₩52,288 | ₩52,710 | ₩51,805 | ₩52,381 | +0.18% | 13.6만 |
|---|
| 2026.06.02 | ₩52,623 | ₩53,199 | ₩52,623 | ₩53,098 | +0.90% | 5만 |
|---|
| 2026.06.01 | ₩52,703 | ₩53,113 | ₩52,239 | ₩52,609 | -0.18% | 4.7만 |
|---|
| 2026.05.29 | ₩53,185 | ₩54,680 | ₩52,770 | ₩52,884 | -0.57% | 9.1만 |
|---|
| 2026.05.28 | ₩52,770 | ₩53,266 | ₩52,442 | ₩52,971 | +0.38% | 3.5만 |
|---|
| 2026.05.27 | ₩53,145 | ₩53,453 | ₩52,636 | ₩52,904 | -0.45% | 5.7만 |
|---|
| 2026.05.26 | ₩52,087 | ₩53,453 | ₩52,087 | ₩53,092 | +1.93% | 5.3만 |
|---|
| 2026.05.22 | ₩52,716 | ₩52,716 | ₩52,301 | ₩52,556 | -0.31% | 3.4만 |
|---|
| 2026.05.21 | ₩51,912 | ₩54,190 | ₩51,912 | ₩52,556 | +1.24% | 10.1만 |
|---|
| 2026.05.20 | ₩52,127 | ₩53,346 | ₩51,765 | ₩52,609 | +0.93% | 6.8만 |
|---|
| 2026.05.19 | ₩52,234 | ₩52,234 | ₩51,798 | ₩51,886 | -0.67% | 5.2만 |
|---|
| 2026.05.18 | ₩52,180 | ₩53,333 | ₩51,899 | ₩52,294 | +0.22% | 6.4만 |
|---|
| 2026.05.15 | ₩52,234 | ₩52,750 | ₩51,892 | ₩52,087 | -0.28% | 5.8만 |
|---|
| 2026.05.14 | ₩53,172 | ₩53,587 | ₩52,824 | ₩53,078 | -0.18% | 5.6만 |
|---|
| 2026.05.13 | ₩52,582 | ₩53,065 | ₩52,395 | ₩52,984 | +0.76% | 3.7만 |
|---|
| 2026.05.12 | ₩53,293 | ₩53,293 | ₩52,288 | ₩53,212 | -0.15% | 5.2만 |
|---|
| 2026.05.11 | ₩53,494 | ₩53,494 | ₩53,065 | ₩53,199 | -0.55% | 3.1만 |
|---|
| 2026.05.08 | ₩53,185 | ₩53,547 | ₩53,165 | ₩53,429 | +0.46% | 1.8만 |
|---|
| 2026.05.07 | ₩54,150 | ₩54,619 | ₩52,797 | ₩52,937 | -2.24% | 4만 |
|---|
| 2026.05.06 | ₩53,882 | ₩54,043 | ₩53,614 | ₩53,963 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩52,743 | ₩53,092 | ₩52,616 | ₩52,783 | +0.08% | 3.6만 |
|---|
| 2026.05.04 | ₩52,582 | ₩52,716 | ₩51,833 | ₩52,234 | -0.66% | 5.2만 |
|---|
| 2026.05.01 | ₩52,743 | ₩53,192 | ₩52,743 | ₩52,803 | +0.11% | 2.7만 |
|---|
| 2026.04.30 | ₩52,636 | ₩53,025 | ₩52,276 | ₩52,864 | +0.43% | 12.1만 |
|---|
| 2026.04.29 | ₩52,355 | ₩52,355 | ₩51,497 | ₩51,819 | -1.02% | 9.5만 |
|---|
| 2026.04.28 | ₩52,515 | ₩52,515 | ₩51,792 | ₩52,167 | -0.66% | 4.1만 |
|---|
| 2026.04.27 | ₩52,502 | ₩52,783 | ₩52,100 | ₩52,448 | -0.10% | 5만 |
|---|
| 2026.04.24 | ₩52,636 | ₩52,716 | ₩52,395 | ₩52,577 | -0.11% | 8만 |
|---|
| 2026.04.23 | ₩52,931 | ₩54,003 | ₩52,033 | ₩52,422 | -0.96% | 5만 |
|---|
| 2026.04.22 | ₩52,891 | ₩53,172 | ₩52,891 | ₩52,931 | +0.08% | 4.6만 |
|---|
| 2026.04.21 | ₩53,293 | ₩53,587 | ₩52,515 | ₩52,797 | -0.93% | 4.6만 |
|---|
| 2026.04.20 | ₩53,695 | ₩53,695 | ₩52,958 | ₩53,587 | -0.20% | 6.3만 |
|---|
| 2026.04.17 | ₩53,547 | ₩54,110 | ₩53,547 | ₩53,855 | +0.58% | 2.2만 |
|---|
| 2026.04.16 | ₩53,246 | ₩53,266 | ₩52,816 | ₩53,092 | -0.29% | 5.3만 |
|---|
| 2026.04.15 | ₩53,293 | ₩53,293 | ₩52,877 | ₩53,078 | -0.40% | 5.3만 |
|---|
| 2026.04.14 | ₩53,065 | ₩53,413 | ₩52,448 | ₩53,319 | +0.48% | 5.4만 |
|---|
| 2026.04.13 | ₩52,113 | ₩52,984 | ₩51,926 | ₩52,837 | +1.39% | 29.2만 |
|---|
| 2026.04.10 | ₩52,542 | ₩52,683 | ₩52,308 | ₩52,529 | -0.03% | 4.3만 |
|---|
| 2026.04.09 | ₩51,872 | ₩52,288 | ₩51,564 | ₩52,154 | +0.54% | 4만 |
|---|
| 2026.04.08 | ₩52,180 | ₩52,314 | ₩51,745 | ₩51,939 | -0.46% | 6.6만 |
|---|
| 2026.04.07 | ₩50,251 | ₩50,452 | ₩49,715 | ₩50,452 | +0.40% | 5.1만 |
|---|
| 2026.04.06 | ₩50,398 | ₩50,398 | ₩50,063 | ₩50,331 | -0.13% | 3.8만 |
|---|
| 2026.04.02 | ₩49,474 | ₩50,291 | ₩49,474 | ₩50,252 | +1.57% | 6.2만 |
|---|
| 2026.04.01 | ₩50,499 | ₩50,747 | ₩50,264 | ₩50,465 | -0.07% | 5.9만 |
|---|
| 2026.03.31 | ₩49,085 | ₩50,103 | ₩48,107 | ₩50,103 | +2.07% | 4.3만 |
|---|
| 2026.03.30 | ₩48,737 | ₩51,591 | ₩48,147 | ₩48,522 | -0.44% | 31.1만 |
|---|
| 2026.03.27 | ₩48,629 | ₩48,964 | ₩48,335 | ₩48,509 | -0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩48,991 | ₩49,447 | ₩48,683 | ₩48,696 | -0.60% | 4.7만 |
|---|
| 2026.03.25 | ₩49,380 | ₩49,748 | ₩49,380 | ₩49,621 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩48,455 | ₩49,018 | ₩48,348 | ₩48,817 | +0.75% | 4만 |
|---|
| 2026.03.23 | ₩48,857 | ₩49,487 | ₩48,549 | ₩48,979 | +0.25% | 4.6만 |
|---|
| 2026.03.20 | ₩48,951 | ₩48,951 | ₩47,879 | ₩48,053 | -1.83% | 7.1만 |
|---|
| 2026.03.19 | ₩48,938 | ₩49,889 | ₩48,830 | ₩49,567 | +1.29% | 5.4만 |
|---|
| 2026.03.18 | ₩49,969 | ₩51,537 | ₩49,504 | ₩49,507 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩50,733 | ₩50,827 | ₩50,090 | ₩50,519 | -0.42% | 6만 |
|---|
| 2026.03.16 | ₩49,661 | ₩50,304 | ₩49,661 | ₩50,264 | +1.21% | 2.5만 |
|---|
| 2026.03.13 | ₩50,157 | ₩50,220 | ₩49,333 | ₩49,474 | -1.36% | 2.2만 |
|---|
| 2026.03.12 | ₩50,130 | ₩50,552 | ₩49,983 | ₩50,063 | -0.13% | 4만 |
|---|
| 2026.03.11 | ₩50,264 | ₩50,700 | ₩50,264 | ₩50,653 | +0.77% | 2.3만 |
|---|
| 2026.03.10 | ₩51,216 | ₩51,281 | ₩50,613 | ₩50,613 | -1.18% | 2.6만 |
|---|
| 2026.03.09 | ₩49,688 | ₩50,639 | ₩49,500 | ₩50,505 | +1.65% | 3만 |
|---|
| 2026.03.06 | ₩49,876 | ₩50,638 | ₩49,876 | ₩50,399 | +1.05% | 17만 |
|---|
| 2026.03.05 | ₩50,988 | ₩51,015 | ₩50,145 | ₩50,706 | -0.55% | 8.7만 |
|---|
| 2026.03.04 | ₩51,122 | ₩51,819 | ₩51,035 | ₩51,510 | +0.76% | 6.5만 |
|---|
| 2026.03.03 | ₩51,872 | ₩51,872 | ₩49,916 | ₩51,041 | -1.60% | 5.5만 |
|---|
| 2026.03.02 | ₩52,623 | ₩53,105 | ₩52,502 | ₩52,944 | +0.61% | 2.2만 |
|---|
| 2026.02.27 | ₩53,601 | ₩53,989 | ₩53,460 | ₩53,654 | +0.10% | 3.7만 |
|---|
| 2026.02.26 | ₩53,842 | ₩53,842 | ₩53,212 | ₩53,654 | -0.35% | 3.9만 |
|---|
| 2026.02.25 | ₩53,788 | ₩53,896 | ₩53,582 | ₩53,855 | +0.12% | 4.2만 |
|---|
| 2026.02.24 | ₩53,172 | ₩53,467 | ₩53,145 | ₩53,398 | +0.43% | 4.6만 |
|---|
| 2026.02.23 | ₩53,279 | ₩53,279 | ₩52,837 | ₩53,025 | -0.48% | 3.3만 |
|---|
| 2026.02.20 | ₩52,743 | ₩53,185 | ₩52,703 | ₩53,185 | +0.84% | 4.2만 |
|---|
| 2026.02.19 | ₩52,676 | ₩52,757 | ₩52,448 | ₩52,757 | +0.15% | 4.5만 |
|---|
| 2026.02.18 | ₩52,958 | ₩53,105 | ₩52,703 | ₩52,891 | -0.13% | 4만 |
|---|
| 2026.02.17 | ₩52,770 | ₩52,917 | ₩52,314 | ₩52,850 | +0.15% | 4.9만 |
|---|
| 2026.02.13 | ₩52,355 | ₩53,065 | ₩52,355 | ₩52,917 | +1.07% | 4.2만 |
|---|
| 2026.02.12 | ₩53,480 | ₩53,480 | ₩52,723 | ₩52,877 | -1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩53,360 | ₩53,668 | ₩53,199 | ₩53,574 | +0.40% | 3.2만 |
|---|
| 2026.02.10 | ₩52,998 | ₩53,360 | ₩52,998 | ₩53,132 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩52,462 | ₩53,031 | ₩52,462 | ₩52,971 | +0.97% | 4.2만 |
|---|
| 2026.02.06 | ₩51,752 | ₩52,301 | ₩51,752 | ₩52,301 | +1.06% | 2.9만 |
|---|
| 2026.02.05 | ₩51,430 | ₩51,631 | ₩51,262 | ₩51,363 | -0.13% | 3.9만 |
|---|
| 2026.02.04 | ₩51,979 | ₩52,100 | ₩51,611 | ₩51,872 | -0.21% | 7.1만 |
|---|
| 2026.02.03 | ₩51,417 | ₩51,417 | ₩50,961 | ₩51,390 | -0.05% | 8만 |
|---|
| 2026.02.02 | ₩50,881 | ₩51,296 | ₩50,881 | ₩51,108 | +0.45% | 12.4만 |
|---|
| 2026.01.30 | ₩51,591 | ₩51,752 | ₩51,001 | ₩51,162 | -0.83% | 10.5만 |
|---|
| 2026.01.29 | ₩52,234 | ₩52,234 | ₩51,430 | ₩52,040 | -0.37% | 11.3만 |
|---|
| 2026.01.28 | ₩51,939 | ₩51,979 | ₩51,604 | ₩51,872 | -0.13% | 6.7만 |
|---|
| 2026.01.27 | ₩51,805 | ₩53,212 | ₩51,805 | ₩52,033 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩51,443 | ₩51,524 | ₩51,336 | ₩51,368 | -0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩50,760 | ₩51,135 | ₩50,633 | ₩51,135 | +0.74% | 2.2만 |
|---|
| 2026.01.22 | ₩50,425 | ₩50,907 | ₩50,425 | ₩50,840 | +0.82% | 5.8만 |
|---|
| 2026.01.21 | ₩49,608 | ₩50,370 | ₩49,608 | ₩50,264 | +1.32% | 9.9만 |
|---|
| 2026.01.20 | ₩49,849 | ₩49,996 | ₩49,433 | ₩49,579 | -0.54% | 8.1만 |
|---|
| 2026.01.16 | ₩50,304 | ₩50,546 | ₩49,980 | ₩50,197 | -0.21% | 4.4만 |
|---|
| 2026.01.15 | ₩50,170 | ₩50,452 | ₩50,137 | ₩50,211 | +0.08% | 10.5만 |
|---|
| 2026.01.14 | ₩49,862 | ₩50,153 | ₩49,862 | ₩50,150 | +0.58% | 4.4만 |
|---|
| 2026.01.13 | ₩49,922 | ₩49,922 | ₩49,715 | ₩49,809 | -0.23% | 4.5만 |
|---|
| 2026.01.12 | ₩49,849 | ₩49,983 | ₩49,780 | ₩49,983 | +0.27% | 5.3만 |
|---|
| 2026.01.09 | ₩49,581 | ₩49,795 | ₩49,514 | ₩49,768 | +0.38% | 9.2만 |
|---|
| 2026.01.08 | ₩49,353 | ₩49,537 | ₩49,141 | ₩49,520 | +0.34% | 14.8만 |
|---|
| 2026.01.07 | ₩49,768 | ₩49,768 | ₩49,554 | ₩49,648 | -0.24% | 4.5만 |
|---|
| 2026.01.06 | ₩49,835 | ₩49,996 | ₩49,701 | ₩49,862 | +0.05% | 6.7만 |
|---|
| 2026.01.05 | ₩49,246 | ₩49,675 | ₩49,161 | ₩49,608 | +0.73% | 3.9만 |
|---|
| 2026.01.02 | ₩49,246 | ₩49,299 | ₩49,005 | ₩49,152 | -0.19% | 30.3만 |
|---|
| 2025.12.31 | ₩48,938 | ₩48,938 | ₩48,603 | ₩48,884 | -0.11% | 3만 |
|---|
| 2025.12.30 | ₩48,924 | ₩49,165 | ₩48,877 | ₩48,964 | +0.08% | 24.9만 |
|---|
| 2025.12.29 | ₩48,938 | ₩48,978 | ₩48,771 | ₩48,924 | -0.03% | 2.6만 |
|---|
| 2025.12.26 | ₩49,018 | ₩49,139 | ₩48,871 | ₩49,139 | +0.25% | 2.3만 |
|---|
| 2025.12.24 | ₩48,750 | ₩49,058 | ₩48,737 | ₩49,031 | +0.58% | 4.6만 |
|---|
| 2025.12.23 | ₩48,750 | ₩48,911 | ₩48,656 | ₩48,871 | +0.25% | 5.5만 |
|---|
| 2025.12.22 | ₩48,455 | ₩48,643 | ₩48,361 | ₩48,589 | +0.28% | 2만 |
|---|
| 2025.12.19 | ₩48,335 | ₩48,549 | ₩48,335 | ₩48,361 | +0.06% | 2.5만 |
|---|
| 2025.12.18 | ₩48,187 | ₩49,085 | ₩48,077 | ₩48,134 | -0.11% | 2.7만 |
|---|
| 2025.12.17 | ₩47,906 | ₩48,428 | ₩47,761 | ₩47,825 | -0.17% | 4.1만 |
|---|
| 2025.12.16 | ₩48,777 | ₩48,777 | ₩48,412 | ₩48,562 | -0.44% | 3.8만 |
|---|
| 2025.12.15 | ₩48,643 | ₩48,871 | ₩48,609 | ₩48,750 | +0.22% | 2.9만 |
|---|
| 2025.12.12 | ₩48,777 | ₩48,777 | ₩48,000 | ₩48,495 | -0.58% | 3.3만 |
|---|
| 2025.12.11 | ₩48,415 | ₩48,802 | ₩47,966 | ₩48,750 | +0.69% | 2.4만 |
|---|
| 2025.12.10 | ₩48,254 | ₩48,723 | ₩47,924 | ₩48,495 | +0.50% | 2.6만 |
|---|
| 2025.12.09 | ₩47,973 | ₩48,134 | ₩47,799 | ₩48,040 | +0.14% | 3만 |
|---|
| 2025.12.08 | ₩48,080 | ₩48,242 | ₩47,866 | ₩48,040 | -0.08% | 3.1만 |
|---|
| 2025.12.05 | ₩48,522 | ₩48,603 | ₩48,067 | ₩48,134 | -0.80% | 5.3만 |
|---|
| 2025.12.04 | ₩48,428 | ₩48,482 | ₩48,187 | ₩48,227 | -0.42% | 4.3만 |
|---|
| 2025.12.03 | ₩48,040 | ₩48,227 | ₩48,000 | ₩48,120 | +0.17% | 3.5만 |
|---|
| 2025.12.02 | ₩47,919 | ₩48,026 | ₩47,718 | ₩47,906 | -0.03% | 39.1만 |
|---|
| 2025.12.01 | ₩47,906 | ₩48,134 | ₩47,852 | ₩47,852 | -0.11% | 13.7만 |
|---|
| 2025.11.28 | ₩47,678 | ₩48,214 | ₩47,678 | ₩48,142 | +0.97% | 2.2만 |
|---|
| 2025.11.26 | ₩47,356 | ₩48,026 | ₩47,356 | ₩48,000 | +1.36% | 3.5만 |
|---|
| 2025.11.25 | ₩47,182 | ₩47,772 | ₩47,102 | ₩47,544 | +0.77% | 3.6만 |
|---|
| 2025.11.24 | ₩47,008 | ₩47,155 | ₩46,901 | ₩47,075 | +0.14% | 3.1만 |
|---|
| 2025.11.21 | ₩46,651 | ₩47,088 | ₩46,619 | ₩46,995 | +0.74% | 3.5만 |
|---|
| 2025.11.20 | ₩47,330 | ₩47,330 | ₩46,432 | ₩46,445 | -1.87% | 4.3만 |
|---|
| 2025.11.19 | ₩47,154 | ₩47,263 | ₩46,847 | ₩47,008 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩47,142 | ₩47,249 | ₩46,834 | ₩47,115 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩47,825 | ₩47,973 | ₩47,370 | ₩47,490 | -0.70% | 3.3만 |
|---|
| 2025.11.14 | ₩47,919 | ₩48,656 | ₩47,725 | ₩48,067 | +0.31% | 2.7만 |
|---|
| 2025.11.13 | ₩48,509 | ₩48,629 | ₩48,026 | ₩48,026 | -0.99% | 9.5만 |
|---|
| 2025.11.12 | ₩48,455 | ₩48,603 | ₩48,442 | ₩48,482 | +0.06% | 2.1만 |
|---|
| 2025.11.11 | ₩48,093 | ₩48,281 | ₩48,040 | ₩48,241 | +0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩47,638 | ₩48,012 | ₩47,638 | ₩47,892 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩47,102 | ₩47,544 | ₩47,102 | ₩47,544 | +0.94% | 3만 |
|---|
| 2025.11.06 | ₩47,611 | ₩47,611 | ₩47,303 | ₩47,437 | -0.37% | 3만 |
|---|
| 2025.11.05 | ₩47,222 | ₩47,665 | ₩47,222 | ₩47,624 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩47,263 | ₩47,446 | ₩47,191 | ₩47,209 | -0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩47,839 | ₩47,866 | ₩47,612 | ₩47,808 | -0.06% | 5.2만 |
|---|
| 2025.10.31 | ₩47,705 | ₩47,879 | ₩47,691 | ₩47,839 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩47,718 | ₩48,105 | ₩47,544 | ₩47,825 | +0.22% | 4.8만 |
|---|
| 2025.10.29 | ₩48,495 | ₩48,495 | ₩47,959 | ₩48,000 | -1.02% | 4.5만 |
|---|
| 2025.10.28 | ₩48,160 | ₩48,482 | ₩48,160 | ₩48,294 | +0.28% | 3.4만 |
|---|
| 2025.10.27 | ₩48,281 | ₩48,482 | ₩48,281 | ₩48,375 | +0.19% | 4.7만 |
|---|
| 2025.10.24 | ₩48,241 | ₩48,335 | ₩48,160 | ₩48,160 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩47,852 | ₩48,160 | ₩47,852 | ₩48,134 | +0.59% | 2.7만 |
|---|
| 2025.10.22 | ₩47,758 | ₩47,973 | ₩47,611 | ₩47,745 | -0.03% | 3.4만 |
|---|
| 2025.10.21 | ₩47,303 | ₩47,959 | ₩47,303 | ₩47,782 | +1.01% | 5.1만 |
|---|
| 2025.10.20 | ₩47,799 | ₩48,067 | ₩47,799 | ₩48,026 | +0.48% | 5만 |
|---|
| 2025.10.17 | ₩47,470 | ₩47,745 | ₩47,410 | ₩47,685 | +0.45% | 5.3만 |
|---|
| 2025.10.16 | ₩47,450 | ₩47,786 | ₩47,423 | ₩47,423 | -0.06% | 4.6만 |
|---|
| 2025.10.15 | ₩47,263 | ₩47,437 | ₩47,123 | ₩47,330 | +0.14% | 2.9만 |
|---|
| 2025.10.14 | ₩46,592 | ₩47,249 | ₩46,592 | ₩46,995 | +0.86% | 2.5만 |
|---|
| 2025.10.13 | ₩47,075 | ₩47,196 | ₩47,008 | ₩47,129 | +0.11% | 2.8만 |
|---|
| 2025.10.10 | ₩47,196 | ₩47,409 | ₩46,473 | ₩46,566 | -1.33% | 7.2만 |
|---|