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 | ₩51,820 | ₩51,993 | ₩51,045 | ₩51,993 | +0.34% | 3.9만 |
| 2026.10.08 | ₩51,272 | ₩51,486 | ₩50,504 | ₩51,432 | +0.31% | 3.2만 |
| 2026.10.07 | ₩51,299 | ₩51,583 | ₩50,724 | ₩51,486 | +0.36% | 4.3만 |
| 2026.10.06 | ₩51,927 | ₩52,234 | ₩51,884 | ₩51,967 | +0.08% | 5.1만 |
| 2026.10.05 | ₩51,539 | ₩51,913 | ₩50,778 | ₩51,646 | +0.21% | 5.3만 |
| 2026.10.02 | ₩51,486 | ₩51,718 | ₩51,331 | ₩51,619 | +0.26% | 6만 |
| 2026.10.01 | ₩51,553 | ₩51,553 | ₩49,956 | ₩51,031 | -1.01% | 13만 |
| 2026.09.30 | ₩52,274 | ₩52,274 | ₩51,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,806 |
| -0.89% |
| 4.2만 |
| 2026.09.29 | ₩52,161 | ₩52,287 | ₩51,820 | ₩52,287 | +0.24% | 2.2만 |
|---|
| 2026.09.28 | ₩52,568 | ₩52,765 | ₩51,031 | ₩52,528 | -0.08% | 2.5만 |
|---|
| 2026.09.25 | ₩52,769 | ₩53,049 | ₩52,434 | ₩52,728 | -0.08% | 2.9만 |
|---|
| 2026.09.24 | ₩52,849 | ₩52,862 | ₩52,528 | ₩52,769 | -0.15% | 2.3만 |
|---|
| 2026.09.23 | ₩53,330 | ₩53,330 | ₩52,704 | ₩52,902 | -0.80% | 1.8만 |
|---|
| 2026.09.22 | ₩53,691 | ₩53,851 | ₩53,457 | ₩53,771 | +0.15% | 4.7만 |
|---|
| 2026.09.21 | ₩53,557 | ₩53,570 | ₩53,236 | ₩53,517 | -0.07% | 3만 |
|---|
| 2026.09.18 | ₩53,316 | ₩53,316 | ₩52,782 | ₩53,129 | -0.35% | 2.7만 |
|---|
| 2026.09.17 | ₩53,557 | ₩53,944 | ₩53,526 | ₩53,704 | +0.27% | 2.6만 |
|---|
| 2026.09.16 | ₩53,704 | ₩53,704 | ₩52,956 | ₩53,196 | -0.95% | 3만 |
|---|
| 2026.09.15 | ₩53,383 | ₩53,544 | ₩53,219 | ₩53,544 | +0.30% | 3.8만 |
|---|
| 2026.09.14 | ₩53,998 | ₩53,998 | ₩53,397 | ₩53,677 | -0.59% | 2만 |
|---|
| 2026.09.11 | ₩54,345 | ₩54,345 | ₩53,824 | ₩54,023 | -0.59% | 3.3만 |
|---|
| 2026.09.10 | ₩54,172 | ₩54,185 | ₩53,731 | ₩53,966 | -0.38% | 1.7만 |
|---|
| 2026.09.09 | ₩54,800 | ₩54,800 | ₩54,317 | ₩54,466 | -0.61% | 4.1만 |
|---|
| 2026.09.08 | ₩54,973 | ₩55,070 | ₩54,586 | ₩54,746 | -0.41% | 6.6만 |
|---|
| 2026.09.04 | ₩54,826 | ₩55,067 | ₩54,639 | ₩54,973 | +0.27% | 3.6만 |
|---|
| 2026.09.03 | ₩54,813 | ₩55,094 | ₩54,626 | ₩54,971 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩54,332 | ₩54,583 | ₩54,265 | ₩54,519 | +0.34% | 5.4만 |
|---|
| 2026.09.01 | ₩54,639 | ₩54,890 | ₩54,198 | ₩54,198 | -0.81% | 5.4만 |
|---|
| 2026.08.31 | ₩55,107 | ₩55,174 | ₩54,546 | ₩54,880 | -0.41% | 11만 |
|---|
| 2026.08.28 | ₩55,067 | ₩55,227 | ₩54,654 | ₩54,907 | -0.29% | 6.8만 |
|---|
| 2026.08.27 | ₩55,027 | ₩55,054 | ₩54,626 | ₩54,980 | -0.08% | 7.4만 |
|---|
| 2026.08.26 | ₩55,054 | ₩55,195 | ₩54,813 | ₩54,947 | -0.19% | 6.6만 |
|---|
| 2026.08.25 | ₩55,274 | ₩55,647 | ₩55,039 | ₩55,134 | -0.25% | 8.1만 |
|---|
| 2026.08.24 | ₩55,147 | ₩55,187 | ₩54,826 | ₩55,160 | +0.02% | 3만 |
|---|
| 2026.08.21 | ₩54,987 | ₩55,241 | ₩54,880 | ₩55,200 | +0.39% | 7.7만 |
|---|
| 2026.08.20 | ₩54,399 | ₩54,626 | ₩54,272 | ₩54,572 | +0.32% | 5.4만 |
|---|
| 2026.08.19 | ₩58,808 | ₩58,808 | ₩54,277 | ₩54,372 | -7.54% | 6.1만 |
|---|
| 2026.08.18 | ₩53,771 | ₩54,002 | ₩53,584 | ₩53,703 | -0.13% | 5.8만 |
|---|
| 2026.08.17 | ₩53,998 | ₩54,278 | ₩53,878 | ₩53,964 | -0.06% | 7.4만 |
|---|
| 2026.08.14 | ₩54,385 | ₩54,385 | ₩54,025 | ₩54,192 | -0.36% | 6.9만 |
|---|
| 2026.08.13 | ₩54,212 | ₩54,332 | ₩53,878 | ₩53,878 | -0.62% | 3.3만 |
|---|
| 2026.08.12 | ₩54,425 | ₩54,519 | ₩54,225 | ₩54,345 | -0.15% | 5.1만 |
|---|
| 2026.08.11 | ₩54,372 | ₩54,479 | ₩53,383 | ₩54,145 | -0.42% | 7.3만 |
|---|
| 2026.08.10 | ₩54,158 | ₩54,355 | ₩54,123 | ₩54,225 | +0.12% | 4.2만 |
|---|
| 2026.08.07 | ₩54,546 | ₩54,546 | ₩54,305 | ₩54,319 | -0.42% | 3.1만 |
|---|
| 2026.08.06 | ₩53,918 | ₩54,118 | ₩53,296 | ₩54,025 | +0.20% | 5.4만 |
|---|
| 2026.08.05 | ₩53,864 | ₩54,178 | ₩53,771 | ₩53,931 | +0.12% | 15.3만 |
|---|
| 2026.08.04 | ₩53,517 | ₩54,025 | ₩53,450 | ₩53,797 | +0.52% | 2.2만 |
|---|
| 2026.08.03 | ₩53,437 | ₩53,437 | ₩52,468 | ₩53,276 | -0.30% | 7.7만 |
|---|
| 2026.07.31 | ₩52,114 | ₩53,250 | ₩52,114 | ₩53,036 | +1.77% | 3.2만 |
|---|
| 2026.07.30 | ₩53,116 | ₩53,584 | ₩52,345 | ₩53,437 | +0.60% | 8.8만 |
|---|
| 2026.07.29 | ₩52,140 | ₩53,049 | ₩51,993 | ₩52,114 | -0.05% | 5만 |
|---|
| 2026.07.28 | ₩51,566 | ₩52,475 | ₩51,566 | ₩52,127 | +1.09% | 6만 |
|---|
| 2026.07.27 | ₩52,060 | ₩52,902 | ₩51,546 | ₩51,780 | -0.54% | 7.9만 |
|---|
| 2026.07.24 | ₩51,873 | ₩52,181 | ₩51,312 | ₩51,700 | -0.33% | 5.8만 |
|---|
| 2026.07.23 | ₩51,713 | ₩51,778 | ₩51,352 | ₩51,659 | -0.10% | 3.1만 |
|---|
| 2026.07.22 | ₩52,354 | ₩52,548 | ₩51,822 | ₩52,234 | -0.23% | 6.7만 |
|---|
| 2026.07.21 | ₩51,526 | ₩51,960 | ₩51,492 | ₩51,673 | +0.29% | 6.8만 |
|---|
| 2026.07.20 | ₩52,341 | ₩52,341 | ₩51,218 | ₩51,539 | -1.53% | 7.5만 |
|---|
| 2026.07.17 | ₩51,766 | ₩52,261 | ₩51,673 | ₩51,820 | +0.10% | 4.4만 |
|---|
| 2026.07.16 | ₩52,100 | ₩53,383 | ₩51,372 | ₩51,887 | -0.41% | 23.1만 |
|---|
| 2026.07.15 | ₩52,087 | ₩53,343 | ₩51,713 | ₩52,261 | +0.33% | 8.2만 |
|---|
| 2026.07.14 | ₩52,328 | ₩52,682 | ₩51,806 | ₩51,846 | -0.92% | 5.8만 |
|---|
| 2026.07.13 | ₩51,733 | ₩51,873 | ₩51,305 | ₩51,539 | -0.37% | 4.5만 |
|---|
| 2026.07.10 | ₩51,833 | ₩53,263 | ₩51,472 | ₩51,753 | -0.15% | 8.6만 |
|---|
| 2026.07.09 | ₩51,539 | ₩53,129 | ₩51,272 | ₩51,539 | 0.00% | 8만 |
|---|
| 2026.07.08 | ₩51,259 | ₩51,713 | ₩50,778 | ₩51,566 | +0.60% | 5.1만 |
|---|
| 2026.07.07 | ₩52,087 | ₩52,127 | ₩51,312 | ₩51,753 | -0.64% | 8.8만 |
|---|
| 2026.07.06 | ₩52,181 | ₩52,181 | ₩51,780 | ₩51,860 | -0.61% | 4.9만 |
|---|
| 2026.07.02 | ₩51,553 | ₩52,468 | ₩51,031 | ₩51,686 | +0.26% | 8.3만 |
|---|
| 2026.07.01 | ₩50,430 | ₩51,045 | ₩50,430 | ₩50,757 | +0.65% | 31.3만 |
|---|
| 2026.06.30 | ₩50,978 | ₩51,005 | ₩50,647 | ₩50,951 | -0.05% | 7.1만 |
|---|
| 2026.06.29 | ₩50,938 | ₩51,372 | ₩50,530 | ₩50,858 | -0.16% | 6.4만 |
|---|
| 2026.06.26 | ₩50,751 | ₩50,791 | ₩50,484 | ₩50,617 | -0.26% | 2.2만 |
|---|
| 2026.06.25 | ₩51,459 | ₩52,822 | ₩51,232 | ₩51,526 | +0.13% | 7.9만 |
|---|
| 2026.06.24 | ₩51,113 | ₩51,653 | ₩50,871 | ₩51,005 | -0.21% | 3만 |
|---|
| 2026.06.23 | ₩51,312 | ₩51,526 | ₩51,125 | ₩51,218 | -0.18% | 5.1만 |
|---|
| 2026.06.22 | ₩52,261 | ₩52,274 | ₩51,953 | ₩52,034 | -0.43% | 5.9만 |
|---|
| 2026.06.18 | ₩52,147 | ₩52,835 | ₩52,074 | ₩52,194 | +0.09% | 3.3만 |
|---|
| 2026.06.17 | ₩52,742 | ₩52,949 | ₩49,441 | ₩52,060 | -1.29% | 2.1만 |
|---|
| 2026.06.16 | ₩52,795 | ₩53,103 | ₩52,581 | ₩52,608 | -0.35% | 3.8만 |
|---|
| 2026.06.15 | ₩53,209 | ₩53,236 | ₩52,755 | ₩52,835 | -0.70% | 5.2만 |
|---|
| 2026.06.12 | ₩52,662 | ₩52,662 | ₩52,090 | ₩52,408 | -0.48% | 3만 |
|---|
| 2026.06.11 | ₩51,753 | ₩52,515 | ₩51,208 | ₩52,287 | +1.03% | 6.2만 |
|---|
| 2026.06.10 | ₩51,178 | ₩51,713 | ₩50,938 | ₩51,045 | -0.26% | 5.6만 |
|---|
| 2026.06.09 | ₩50,443 | ₩52,368 | ₩50,443 | ₩51,646 | +2.38% | 10.5만 |
|---|
| 2026.06.08 | ₩51,619 | ₩51,846 | ₩51,178 | ₩51,339 | -0.54% | 3.5만 |
|---|
| 2026.06.05 | ₩52,194 | ₩52,247 | ₩50,978 | ₩51,152 | -2.00% | 4.1만 |
|---|
| 2026.06.04 | ₩52,585 | ₩53,116 | ₩52,247 | ₩52,688 | +0.20% | 9.6만 |
|---|
| 2026.06.03 | ₩52,140 | ₩52,561 | ₩51,659 | ₩52,234 | +0.18% | 13.6만 |
|---|
| 2026.06.02 | ₩52,475 | ₩53,049 | ₩52,475 | ₩52,949 | +0.90% | 5만 |
|---|
| 2026.06.01 | ₩52,555 | ₩52,964 | ₩52,092 | ₩52,461 | -0.18% | 4.7만 |
|---|
| 2026.05.29 | ₩53,036 | ₩54,526 | ₩52,622 | ₩52,735 | -0.57% | 9.1만 |
|---|
| 2026.05.28 | ₩52,622 | ₩53,116 | ₩52,294 | ₩52,822 | +0.38% | 3.5만 |
|---|
| 2026.05.27 | ₩52,996 | ₩53,303 | ₩52,488 | ₩52,755 | -0.45% | 5.7만 |
|---|
| 2026.05.26 | ₩51,940 | ₩53,303 | ₩51,940 | ₩52,942 | +1.93% | 5.3만 |
|---|
| 2026.05.22 | ₩52,568 | ₩52,568 | ₩52,154 | ₩52,408 | -0.31% | 3.4만 |
|---|
| 2026.05.21 | ₩51,766 | ₩54,038 | ₩51,766 | ₩52,408 | +1.24% | 10.1만 |
|---|
| 2026.05.20 | ₩51,980 | ₩53,196 | ₩51,619 | ₩52,461 | +0.93% | 6.8만 |
|---|
| 2026.05.19 | ₩52,087 | ₩52,087 | ₩51,653 | ₩51,740 | -0.67% | 5.2만 |
|---|
| 2026.05.18 | ₩52,034 | ₩53,183 | ₩51,753 | ₩52,147 | +0.22% | 6.4만 |
|---|
| 2026.05.15 | ₩52,087 | ₩52,601 | ₩51,746 | ₩51,940 | -0.28% | 5.8만 |
|---|
| 2026.05.14 | ₩53,022 | ₩53,437 | ₩52,675 | ₩52,929 | -0.18% | 5.6만 |
|---|
| 2026.05.13 | ₩52,434 | ₩52,915 | ₩52,247 | ₩52,835 | +0.76% | 3.7만 |
|---|
| 2026.05.12 | ₩53,143 | ₩53,143 | ₩52,140 | ₩53,062 | -0.15% | 5.2만 |
|---|
| 2026.05.11 | ₩53,343 | ₩53,343 | ₩52,915 | ₩53,049 | -0.55% | 3.1만 |
|---|
| 2026.05.08 | ₩53,036 | ₩53,397 | ₩53,016 | ₩53,279 | +0.46% | 1.8만 |
|---|
| 2026.05.07 | ₩53,998 | ₩54,466 | ₩52,648 | ₩52,789 | -2.24% | 4만 |
|---|
| 2026.05.06 | ₩53,731 | ₩53,891 | ₩53,463 | ₩53,811 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩52,595 | ₩52,942 | ₩52,468 | ₩52,635 | +0.08% | 3.6만 |
|---|
| 2026.05.04 | ₩52,434 | ₩52,568 | ₩51,687 | ₩52,087 | -0.66% | 5.2만 |
|---|
| 2026.05.01 | ₩52,595 | ₩53,042 | ₩52,595 | ₩52,655 | +0.11% | 2.7만 |
|---|
| 2026.04.30 | ₩52,488 | ₩52,875 | ₩52,128 | ₩52,715 | +0.43% | 12.1만 |
|---|
| 2026.04.29 | ₩52,207 | ₩52,207 | ₩51,352 | ₩51,673 | -1.02% | 9.5만 |
|---|
| 2026.04.28 | ₩52,368 | ₩52,368 | ₩51,646 | ₩52,020 | -0.66% | 4.1만 |
|---|
| 2026.04.27 | ₩52,354 | ₩52,635 | ₩51,953 | ₩52,301 | -0.10% | 5만 |
|---|
| 2026.04.24 | ₩52,488 | ₩52,568 | ₩52,247 | ₩52,429 | -0.11% | 8만 |
|---|
| 2026.04.23 | ₩52,782 | ₩53,851 | ₩51,887 | ₩52,274 | -0.96% | 5만 |
|---|
| 2026.04.22 | ₩52,742 | ₩53,022 | ₩52,742 | ₩52,782 | +0.08% | 4.6만 |
|---|
| 2026.04.21 | ₩53,143 | ₩53,437 | ₩52,368 | ₩52,648 | -0.93% | 4.6만 |
|---|
| 2026.04.20 | ₩53,544 | ₩53,544 | ₩52,809 | ₩53,437 | -0.20% | 6.3만 |
|---|
| 2026.04.17 | ₩53,397 | ₩53,958 | ₩53,397 | ₩53,704 | +0.58% | 2.2만 |
|---|
| 2026.04.16 | ₩53,096 | ₩53,116 | ₩52,667 | ₩52,942 | -0.29% | 5.3만 |
|---|
| 2026.04.15 | ₩53,143 | ₩53,143 | ₩52,728 | ₩52,929 | -0.40% | 5.3만 |
|---|
| 2026.04.14 | ₩52,915 | ₩53,263 | ₩52,301 | ₩53,169 | +0.48% | 5.4만 |
|---|
| 2026.04.13 | ₩51,967 | ₩52,835 | ₩51,780 | ₩52,688 | +1.39% | 29.2만 |
|---|
| 2026.04.10 | ₩52,394 | ₩52,535 | ₩52,161 | ₩52,381 | -0.03% | 4.3만 |
|---|
| 2026.04.09 | ₩51,726 | ₩52,140 | ₩51,419 | ₩52,007 | +0.54% | 4만 |
|---|
| 2026.04.08 | ₩52,034 | ₩52,167 | ₩51,599 | ₩51,793 | -0.46% | 6.6만 |
|---|
| 2026.04.07 | ₩50,109 | ₩50,310 | ₩49,575 | ₩50,310 | +0.40% | 5.1만 |
|---|
| 2026.04.06 | ₩50,256 | ₩50,256 | ₩49,922 | ₩50,190 | -0.13% | 3.8만 |
|---|
| 2026.04.02 | ₩49,334 | ₩50,149 | ₩49,334 | ₩50,111 | +1.57% | 6.2만 |
|---|
| 2026.04.01 | ₩50,357 | ₩50,604 | ₩50,123 | ₩50,323 | -0.07% | 5.9만 |
|---|
| 2026.03.31 | ₩48,947 | ₩49,962 | ₩47,971 | ₩49,962 | +2.07% | 4.3만 |
|---|
| 2026.03.30 | ₩48,599 | ₩51,446 | ₩48,011 | ₩48,386 | -0.44% | 31.1만 |
|---|
| 2026.03.27 | ₩48,493 | ₩48,827 | ₩48,199 | ₩48,372 | -0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩48,853 | ₩49,308 | ₩48,546 | ₩48,559 | -0.60% | 4.7만 |
|---|
| 2026.03.25 | ₩49,241 | ₩49,608 | ₩49,241 | ₩49,481 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩48,319 | ₩48,880 | ₩48,212 | ₩48,680 | +0.75% | 4만 |
|---|
| 2026.03.23 | ₩48,720 | ₩49,348 | ₩48,412 | ₩48,841 | +0.25% | 4.6만 |
|---|
| 2026.03.20 | ₩48,813 | ₩48,813 | ₩47,744 | ₩47,918 | -1.83% | 7.1만 |
|---|
| 2026.03.19 | ₩48,800 | ₩49,749 | ₩48,693 | ₩49,428 | +1.29% | 5.4만 |
|---|
| 2026.03.18 | ₩49,829 | ₩51,392 | ₩49,365 | ₩49,368 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩50,590 | ₩50,684 | ₩49,949 | ₩50,377 | -0.42% | 6만 |
|---|
| 2026.03.16 | ₩49,521 | ₩50,163 | ₩49,521 | ₩50,123 | +1.21% | 2.5만 |
|---|
| 2026.03.13 | ₩50,016 | ₩50,079 | ₩49,194 | ₩49,334 | -1.36% | 2.2만 |
|---|
| 2026.03.12 | ₩49,989 | ₩50,410 | ₩49,842 | ₩49,922 | -0.13% | 4만 |
|---|
| 2026.03.11 | ₩50,123 | ₩50,557 | ₩50,123 | ₩50,510 | +0.77% | 2.3만 |
|---|
| 2026.03.10 | ₩51,071 | ₩51,137 | ₩50,470 | ₩50,470 | -1.18% | 2.6만 |
|---|
| 2026.03.09 | ₩49,548 | ₩50,497 | ₩49,361 | ₩50,363 | +1.65% | 3만 |
|---|
| 2026.03.06 | ₩49,735 | ₩50,496 | ₩49,735 | ₩50,258 | +1.05% | 17만 |
|---|
| 2026.03.05 | ₩50,844 | ₩50,871 | ₩50,004 | ₩50,564 | -0.55% | 8.7만 |
|---|
| 2026.03.04 | ₩50,978 | ₩51,673 | ₩50,891 | ₩51,365 | +0.76% | 6.5만 |
|---|
| 2026.03.03 | ₩51,726 | ₩51,726 | ₩49,775 | ₩50,898 | -1.60% | 5.5만 |
|---|
| 2026.03.02 | ₩52,475 | ₩52,956 | ₩52,354 | ₩52,795 | +0.61% | 2.2만 |
|---|
| 2026.02.27 | ₩53,450 | ₩53,838 | ₩53,310 | ₩53,503 | +0.10% | 3.7만 |
|---|
| 2026.02.26 | ₩53,691 | ₩53,691 | ₩53,062 | ₩53,503 | -0.35% | 3.9만 |
|---|
| 2026.02.25 | ₩53,637 | ₩53,744 | ₩53,431 | ₩53,704 | +0.12% | 4.2만 |
|---|
| 2026.02.24 | ₩53,022 | ₩53,316 | ₩52,996 | ₩53,248 | +0.43% | 4.6만 |
|---|
| 2026.02.23 | ₩53,129 | ₩53,129 | ₩52,688 | ₩52,875 | -0.48% | 3.3만 |
|---|
| 2026.02.20 | ₩52,595 | ₩53,036 | ₩52,555 | ₩53,036 | +0.84% | 4.2만 |
|---|
| 2026.02.19 | ₩52,528 | ₩52,608 | ₩52,301 | ₩52,608 | +0.15% | 4.5만 |
|---|
| 2026.02.18 | ₩52,809 | ₩52,956 | ₩52,555 | ₩52,742 | -0.13% | 4만 |
|---|
| 2026.02.17 | ₩52,622 | ₩52,769 | ₩52,167 | ₩52,702 | +0.15% | 4.9만 |
|---|
| 2026.02.13 | ₩52,207 | ₩52,915 | ₩52,207 | ₩52,769 | +1.07% | 4.2만 |
|---|
| 2026.02.12 | ₩53,330 | ₩53,330 | ₩52,575 | ₩52,728 | -1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩53,209 | ₩53,517 | ₩53,049 | ₩53,423 | +0.40% | 3.2만 |
|---|
| 2026.02.10 | ₩52,849 | ₩53,209 | ₩52,849 | ₩52,982 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩52,314 | ₩52,882 | ₩52,314 | ₩52,822 | +0.97% | 4.2만 |
|---|
| 2026.02.06 | ₩51,606 | ₩52,154 | ₩51,606 | ₩52,154 | +1.06% | 2.9만 |
|---|
| 2026.02.05 | ₩51,285 | ₩51,486 | ₩51,118 | ₩51,218 | -0.13% | 3.9만 |
|---|
| 2026.02.04 | ₩51,833 | ₩51,953 | ₩51,466 | ₩51,726 | -0.21% | 7.1만 |
|---|
| 2026.02.03 | ₩51,272 | ₩51,272 | ₩50,818 | ₩51,245 | -0.05% | 8만 |
|---|
| 2026.02.02 | ₩50,737 | ₩51,152 | ₩50,737 | ₩50,965 | +0.45% | 12.4만 |
|---|
| 2026.01.30 | ₩51,446 | ₩51,606 | ₩50,858 | ₩51,018 | -0.83% | 10.5만 |
|---|
| 2026.01.29 | ₩52,087 | ₩52,087 | ₩51,285 | ₩51,893 | -0.37% | 11.3만 |
|---|
| 2026.01.28 | ₩51,793 | ₩51,833 | ₩51,459 | ₩51,726 | -0.13% | 6.7만 |
|---|
| 2026.01.27 | ₩51,659 | ₩53,062 | ₩51,659 | ₩51,887 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩51,299 | ₩51,379 | ₩51,192 | ₩51,224 | -0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩50,617 | ₩50,991 | ₩50,490 | ₩50,991 | +0.74% | 2.2만 |
|---|
| 2026.01.22 | ₩50,283 | ₩50,764 | ₩50,283 | ₩50,697 | +0.82% | 5.8만 |
|---|
| 2026.01.21 | ₩49,468 | ₩50,228 | ₩49,468 | ₩50,123 | +1.32% | 9.9만 |
|---|
| 2026.01.20 | ₩49,709 | ₩49,855 | ₩49,294 | ₩49,440 | -0.54% | 8.1만 |
|---|
| 2026.01.16 | ₩50,163 | ₩50,403 | ₩49,839 | ₩50,056 | -0.21% | 4.4만 |
|---|
| 2026.01.15 | ₩50,029 | ₩50,310 | ₩49,996 | ₩50,069 | +0.08% | 10.5만 |
|---|
| 2026.01.14 | ₩49,722 | ₩50,012 | ₩49,722 | ₩50,009 | +0.58% | 4.4만 |
|---|
| 2026.01.13 | ₩49,782 | ₩49,782 | ₩49,575 | ₩49,668 | -0.23% | 4.5만 |
|---|
| 2026.01.12 | ₩49,709 | ₩49,842 | ₩49,640 | ₩49,842 | +0.27% | 5.3만 |
|---|
| 2026.01.09 | ₩49,441 | ₩49,655 | ₩49,374 | ₩49,628 | +0.38% | 9.2만 |
|---|
| 2026.01.08 | ₩49,214 | ₩49,397 | ₩49,003 | ₩49,381 | +0.34% | 14.8만 |
|---|
| 2026.01.07 | ₩49,628 | ₩49,628 | ₩49,415 | ₩49,508 | -0.24% | 4.5만 |
|---|
| 2026.01.06 | ₩49,695 | ₩49,855 | ₩49,562 | ₩49,722 | +0.05% | 6.7만 |
|---|
| 2026.01.05 | ₩49,107 | ₩49,535 | ₩49,023 | ₩49,468 | +0.73% | 3.9만 |
|---|
| 2026.01.02 | ₩49,107 | ₩49,161 | ₩48,867 | ₩49,014 | -0.19% | 30.3만 |
|---|
| 2025.12.31 | ₩48,800 | ₩48,800 | ₩48,466 | ₩48,746 | -0.11% | 3만 |
|---|
| 2025.12.30 | ₩48,786 | ₩49,027 | ₩48,740 | ₩48,827 | +0.08% | 24.9만 |
|---|
| 2025.12.29 | ₩48,800 | ₩48,840 | ₩48,634 | ₩48,786 | -0.03% | 2.6만 |
|---|
| 2025.12.26 | ₩48,880 | ₩49,000 | ₩48,733 | ₩49,000 | +0.25% | 2.3만 |
|---|
| 2025.12.24 | ₩48,613 | ₩48,920 | ₩48,599 | ₩48,893 | +0.58% | 4.6만 |
|---|
| 2025.12.23 | ₩48,613 | ₩48,773 | ₩48,519 | ₩48,733 | +0.25% | 5.5만 |
|---|
| 2025.12.22 | ₩48,319 | ₩48,506 | ₩48,225 | ₩48,452 | +0.28% | 2만 |
|---|
| 2025.12.19 | ₩48,199 | ₩48,412 | ₩48,199 | ₩48,225 | +0.06% | 2.5만 |
|---|
| 2025.12.18 | ₩48,052 | ₩48,947 | ₩47,942 | ₩47,998 | -0.11% | 2.7만 |
|---|
| 2025.12.17 | ₩47,771 | ₩48,292 | ₩47,627 | ₩47,691 | -0.17% | 4.1만 |
|---|
| 2025.12.16 | ₩48,640 | ₩48,640 | ₩48,276 | ₩48,426 | -0.44% | 3.8만 |
|---|
| 2025.12.15 | ₩48,506 | ₩48,733 | ₩48,472 | ₩48,613 | +0.22% | 2.9만 |
|---|
| 2025.12.12 | ₩48,640 | ₩48,640 | ₩47,864 | ₩48,359 | -0.58% | 3.3만 |
|---|
| 2025.12.11 | ₩48,279 | ₩48,665 | ₩47,831 | ₩48,613 | +0.69% | 2.4만 |
|---|
| 2025.12.10 | ₩48,118 | ₩48,586 | ₩47,790 | ₩48,359 | +0.50% | 2.6만 |
|---|
| 2025.12.09 | ₩47,838 | ₩47,998 | ₩47,664 | ₩47,905 | +0.14% | 3만 |
|---|
| 2025.12.08 | ₩47,945 | ₩48,106 | ₩47,731 | ₩47,905 | -0.08% | 3.1만 |
|---|
| 2025.12.05 | ₩48,386 | ₩48,466 | ₩47,931 | ₩47,998 | -0.80% | 5.3만 |
|---|
| 2025.12.04 | ₩48,292 | ₩48,346 | ₩48,052 | ₩48,092 | -0.42% | 4.3만 |
|---|
| 2025.12.03 | ₩47,905 | ₩48,092 | ₩47,864 | ₩47,985 | +0.17% | 3.5만 |
|---|
| 2025.12.02 | ₩47,784 | ₩47,891 | ₩47,584 | ₩47,771 | -0.03% | 39.1만 |
|---|
| 2025.12.01 | ₩47,771 | ₩47,998 | ₩47,717 | ₩47,717 | -0.11% | 13.7만 |
|---|
| 2025.11.28 | ₩47,544 | ₩48,078 | ₩47,544 | ₩48,006 | +0.97% | 2.2만 |
|---|
| 2025.11.26 | ₩47,223 | ₩47,891 | ₩47,223 | ₩47,864 | +1.36% | 3.5만 |
|---|
| 2025.11.25 | ₩47,049 | ₩47,637 | ₩46,969 | ₩47,410 | +0.77% | 3.6만 |
|---|
| 2025.11.24 | ₩46,876 | ₩47,023 | ₩46,769 | ₩46,942 | +0.14% | 3.1만 |
|---|
| 2025.11.21 | ₩46,520 | ₩46,956 | ₩46,488 | ₩46,862 | +0.74% | 3.5만 |
|---|
| 2025.11.20 | ₩47,196 | ₩47,196 | ₩46,301 | ₩46,314 | -1.87% | 4.3만 |
|---|
| 2025.11.19 | ₩47,021 | ₩47,130 | ₩46,715 | ₩46,876 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩47,009 | ₩47,116 | ₩46,702 | ₩46,983 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩47,691 | ₩47,838 | ₩47,236 | ₩47,357 | -0.70% | 3.3만 |
|---|
| 2025.11.14 | ₩47,784 | ₩48,519 | ₩47,591 | ₩47,931 | +0.31% | 2.7만 |
|---|
| 2025.11.13 | ₩48,372 | ₩48,493 | ₩47,891 | ₩47,891 | -0.99% | 9.5만 |
|---|
| 2025.11.12 | ₩48,319 | ₩48,466 | ₩48,305 | ₩48,346 | +0.06% | 2.1만 |
|---|
| 2025.11.11 | ₩47,958 | ₩48,145 | ₩47,905 | ₩48,105 | +0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩47,504 | ₩47,876 | ₩47,504 | ₩47,758 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩46,969 | ₩47,410 | ₩46,969 | ₩47,410 | +0.94% | 3만 |
|---|
| 2025.11.06 | ₩47,477 | ₩47,477 | ₩47,170 | ₩47,303 | -0.37% | 3만 |
|---|
| 2025.11.05 | ₩47,089 | ₩47,530 | ₩47,089 | ₩47,490 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩47,130 | ₩47,313 | ₩47,059 | ₩47,076 | -0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩47,704 | ₩47,731 | ₩47,478 | ₩47,673 | -0.06% | 5.2만 |
|---|
| 2025.10.31 | ₩47,570 | ₩47,744 | ₩47,557 | ₩47,704 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩47,584 | ₩47,970 | ₩47,410 | ₩47,691 | +0.22% | 4.8만 |
|---|
| 2025.10.29 | ₩48,359 | ₩48,359 | ₩47,824 | ₩47,864 | -1.02% | 4.5만 |
|---|
| 2025.10.28 | ₩48,025 | ₩48,346 | ₩48,025 | ₩48,158 | +0.28% | 3.4만 |
|---|
| 2025.10.27 | ₩48,145 | ₩48,346 | ₩48,145 | ₩48,239 | +0.19% | 4.7만 |
|---|
| 2025.10.24 | ₩48,105 | ₩48,199 | ₩48,025 | ₩48,025 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩47,717 | ₩48,025 | ₩47,717 | ₩47,998 | +0.59% | 2.7만 |
|---|
| 2025.10.22 | ₩47,624 | ₩47,838 | ₩47,477 | ₩47,611 | -0.03% | 3.4만 |
|---|
| 2025.10.21 | ₩47,170 | ₩47,824 | ₩47,170 | ₩47,648 | +1.01% | 5.1만 |
|---|
| 2025.10.20 | ₩47,664 | ₩47,931 | ₩47,664 | ₩47,891 | +0.48% | 5만 |
|---|
| 2025.10.17 | ₩47,337 | ₩47,611 | ₩47,277 | ₩47,550 | +0.45% | 5.3만 |
|---|
| 2025.10.16 | ₩47,317 | ₩47,652 | ₩47,290 | ₩47,290 | -0.06% | 4.6만 |
|---|
| 2025.10.15 | ₩47,130 | ₩47,303 | ₩46,991 | ₩47,196 | +0.14% | 2.9만 |
|---|
| 2025.10.14 | ₩46,461 | ₩47,116 | ₩46,461 | ₩46,862 | +0.86% | 2.5만 |
|---|
| 2025.10.13 | ₩46,942 | ₩47,063 | ₩46,876 | ₩46,996 | +0.11% | 2.8만 |
|---|
| 2025.10.10 | ₩47,063 | ₩47,275 | ₩46,342 | ₩46,435 | -1.33% | 7.2만 |
|---|