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 | ₩51,860 | ₩52,034 | ₩51,085 | ₩52,034 | +0.34% | 3.9만 |
| 2026.10.08 | ₩51,312 | ₩51,526 | ₩50,543 | ₩51,473 | +0.31% | 3.2만 |
| 2026.10.07 | ₩51,339 | ₩51,624 | ₩50,764 | ₩51,526 | +0.36% | 4.3만 |
| 2026.10.06 | ₩51,967 | ₩52,275 | ₩51,925 | ₩52,008 | +0.08% | 5.1만 |
| 2026.10.05 | ₩51,580 | ₩51,954 | ₩50,817 | ₩51,687 | +0.21% | 5.3만 |
| 2026.10.02 | ₩51,526 | ₩51,759 | ₩51,371 | ₩51,660 | +0.26% | 6만 |
| 2026.10.01 | ₩51,593 | ₩51,593 | ₩49,995 | ₩51,071 | -1.01% | 13만 |
| 2026.09.30 | ₩52,315 | ₩52,315 | ₩51,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,847 |
| -0.89% |
| 4.2만 |
| 2026.09.29 | ₩52,202 | ₩52,329 | ₩51,860 | ₩52,329 | +0.24% | 2.2만 |
|---|
| 2026.09.28 | ₩52,609 | ₩52,806 | ₩51,071 | ₩52,569 | -0.08% | 2.5만 |
|---|
| 2026.09.25 | ₩52,810 | ₩53,091 | ₩52,476 | ₩52,770 | -0.08% | 2.9만 |
|---|
| 2026.09.24 | ₩52,890 | ₩52,904 | ₩52,569 | ₩52,810 | -0.15% | 2.3만 |
|---|
| 2026.09.23 | ₩53,372 | ₩53,372 | ₩52,746 | ₩52,944 | -0.80% | 1.8만 |
|---|
| 2026.09.22 | ₩53,733 | ₩53,893 | ₩53,499 | ₩53,813 | +0.15% | 4.7만 |
|---|
| 2026.09.21 | ₩53,599 | ₩53,612 | ₩53,278 | ₩53,559 | -0.07% | 3만 |
|---|
| 2026.09.18 | ₩53,358 | ₩53,358 | ₩52,823 | ₩53,171 | -0.35% | 2.7만 |
|---|
| 2026.09.17 | ₩53,599 | ₩53,987 | ₩53,568 | ₩53,746 | +0.27% | 2.6만 |
|---|
| 2026.09.16 | ₩53,746 | ₩53,746 | ₩52,997 | ₩53,238 | -0.95% | 3만 |
|---|
| 2026.09.15 | ₩53,425 | ₩53,586 | ₩53,261 | ₩53,586 | +0.30% | 3.8만 |
|---|
| 2026.09.14 | ₩54,040 | ₩54,040 | ₩53,439 | ₩53,719 | -0.59% | 2만 |
|---|
| 2026.09.11 | ₩54,388 | ₩54,388 | ₩53,866 | ₩54,066 | -0.59% | 3.3만 |
|---|
| 2026.09.10 | ₩54,214 | ₩54,228 | ₩53,773 | ₩54,008 | -0.38% | 1.7만 |
|---|
| 2026.09.09 | ₩54,843 | ₩54,843 | ₩54,360 | ₩54,508 | -0.61% | 4.1만 |
|---|
| 2026.09.08 | ₩55,017 | ₩55,113 | ₩54,629 | ₩54,789 | -0.41% | 6.6만 |
|---|
| 2026.09.04 | ₩54,869 | ₩55,110 | ₩54,682 | ₩55,017 | +0.27% | 3.6만 |
|---|
| 2026.09.03 | ₩54,856 | ₩55,137 | ₩54,669 | ₩55,014 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩54,375 | ₩54,626 | ₩54,308 | ₩54,562 | +0.34% | 5.4만 |
|---|
| 2026.09.01 | ₩54,682 | ₩54,934 | ₩54,241 | ₩54,241 | -0.81% | 5.4만 |
|---|
| 2026.08.31 | ₩55,150 | ₩55,217 | ₩54,589 | ₩54,923 | -0.41% | 11만 |
|---|
| 2026.08.28 | ₩55,110 | ₩55,271 | ₩54,697 | ₩54,950 | -0.29% | 6.8만 |
|---|
| 2026.08.27 | ₩55,070 | ₩55,097 | ₩54,669 | ₩55,023 | -0.08% | 7.4만 |
|---|
| 2026.08.26 | ₩55,097 | ₩55,239 | ₩54,856 | ₩54,990 | -0.19% | 6.6만 |
|---|
| 2026.08.25 | ₩55,317 | ₩55,691 | ₩55,082 | ₩55,177 | -0.25% | 8.1만 |
|---|
| 2026.08.24 | ₩55,190 | ₩55,230 | ₩54,869 | ₩55,204 | +0.02% | 3만 |
|---|
| 2026.08.21 | ₩55,030 | ₩55,284 | ₩54,923 | ₩55,244 | +0.39% | 7.7만 |
|---|
| 2026.08.20 | ₩54,441 | ₩54,669 | ₩54,314 | ₩54,615 | +0.32% | 5.4만 |
|---|
| 2026.08.19 | ₩58,855 | ₩58,855 | ₩54,320 | ₩54,415 | -7.54% | 6.1만 |
|---|
| 2026.08.18 | ₩53,813 | ₩54,044 | ₩53,626 | ₩53,745 | -0.13% | 5.8만 |
|---|
| 2026.08.17 | ₩54,040 | ₩54,321 | ₩53,920 | ₩54,007 | -0.06% | 7.4만 |
|---|
| 2026.08.14 | ₩54,428 | ₩54,428 | ₩54,067 | ₩54,234 | -0.36% | 6.9만 |
|---|
| 2026.08.13 | ₩54,254 | ₩54,375 | ₩53,920 | ₩53,920 | -0.62% | 3.3만 |
|---|
| 2026.08.12 | ₩54,468 | ₩54,562 | ₩54,268 | ₩54,388 | -0.15% | 5.1만 |
|---|
| 2026.08.11 | ₩54,415 | ₩54,522 | ₩53,425 | ₩54,187 | -0.42% | 7.3만 |
|---|
| 2026.08.10 | ₩54,201 | ₩54,397 | ₩54,166 | ₩54,268 | +0.12% | 4.2만 |
|---|
| 2026.08.07 | ₩54,589 | ₩54,589 | ₩54,348 | ₩54,361 | -0.42% | 3.1만 |
|---|
| 2026.08.06 | ₩53,960 | ₩54,161 | ₩53,338 | ₩54,067 | +0.20% | 5.4만 |
|---|
| 2026.08.05 | ₩53,907 | ₩54,221 | ₩53,813 | ₩53,973 | +0.12% | 15.3만 |
|---|
| 2026.08.04 | ₩53,559 | ₩54,067 | ₩53,492 | ₩53,840 | +0.52% | 2.2만 |
|---|
| 2026.08.03 | ₩53,479 | ₩53,479 | ₩52,509 | ₩53,318 | -0.30% | 7.7만 |
|---|
| 2026.07.31 | ₩52,155 | ₩53,291 | ₩52,155 | ₩53,077 | +1.77% | 3.2만 |
|---|
| 2026.07.30 | ₩53,158 | ₩53,626 | ₩52,386 | ₩53,479 | +0.60% | 8.8만 |
|---|
| 2026.07.29 | ₩52,181 | ₩53,091 | ₩52,034 | ₩52,155 | -0.05% | 5만 |
|---|
| 2026.07.28 | ₩51,606 | ₩52,516 | ₩51,606 | ₩52,168 | +1.09% | 6만 |
|---|
| 2026.07.27 | ₩52,101 | ₩52,944 | ₩51,586 | ₩51,820 | -0.54% | 7.9만 |
|---|
| 2026.07.24 | ₩51,914 | ₩52,222 | ₩51,352 | ₩51,740 | -0.33% | 5.8만 |
|---|
| 2026.07.23 | ₩51,754 | ₩51,819 | ₩51,392 | ₩51,700 | -0.10% | 3.1만 |
|---|
| 2026.07.22 | ₩52,395 | ₩52,589 | ₩51,863 | ₩52,275 | -0.23% | 6.7만 |
|---|
| 2026.07.21 | ₩51,566 | ₩52,001 | ₩51,533 | ₩51,713 | +0.29% | 6.8만 |
|---|
| 2026.07.20 | ₩52,382 | ₩52,382 | ₩51,259 | ₩51,580 | -1.53% | 7.5만 |
|---|
| 2026.07.17 | ₩51,807 | ₩52,302 | ₩51,713 | ₩51,860 | +0.10% | 4.4만 |
|---|
| 2026.07.16 | ₩52,141 | ₩53,425 | ₩51,412 | ₩51,927 | -0.41% | 23.1만 |
|---|
| 2026.07.15 | ₩52,128 | ₩53,385 | ₩51,754 | ₩52,302 | +0.33% | 8.2만 |
|---|
| 2026.07.14 | ₩52,369 | ₩52,723 | ₩51,847 | ₩51,887 | -0.92% | 5.8만 |
|---|
| 2026.07.13 | ₩51,774 | ₩51,914 | ₩51,346 | ₩51,580 | -0.37% | 4.5만 |
|---|
| 2026.07.10 | ₩51,874 | ₩53,305 | ₩51,513 | ₩51,794 | -0.15% | 8.6만 |
|---|
| 2026.07.09 | ₩51,580 | ₩53,171 | ₩51,312 | ₩51,580 | 0.00% | 8만 |
|---|
| 2026.07.08 | ₩51,299 | ₩51,754 | ₩50,817 | ₩51,606 | +0.60% | 5.1만 |
|---|
| 2026.07.07 | ₩52,128 | ₩52,168 | ₩51,352 | ₩51,794 | -0.64% | 8.8만 |
|---|
| 2026.07.06 | ₩52,222 | ₩52,222 | ₩51,820 | ₩51,901 | -0.61% | 4.9만 |
|---|
| 2026.07.02 | ₩51,593 | ₩52,509 | ₩51,071 | ₩51,727 | +0.26% | 8.3만 |
|---|
| 2026.07.01 | ₩50,470 | ₩51,085 | ₩50,470 | ₩50,797 | +0.65% | 31.3만 |
|---|
| 2026.06.30 | ₩51,018 | ₩51,045 | ₩50,686 | ₩50,991 | -0.05% | 7.1만 |
|---|
| 2026.06.29 | ₩50,978 | ₩51,412 | ₩50,570 | ₩50,898 | -0.16% | 6.4만 |
|---|
| 2026.06.26 | ₩50,791 | ₩50,831 | ₩50,523 | ₩50,657 | -0.26% | 2.2만 |
|---|
| 2026.06.25 | ₩51,499 | ₩52,863 | ₩51,272 | ₩51,566 | +0.13% | 7.9만 |
|---|
| 2026.06.24 | ₩51,153 | ₩51,693 | ₩50,911 | ₩51,045 | -0.21% | 3만 |
|---|
| 2026.06.23 | ₩51,352 | ₩51,566 | ₩51,165 | ₩51,259 | -0.18% | 5.1만 |
|---|
| 2026.06.22 | ₩52,302 | ₩52,315 | ₩51,994 | ₩52,074 | -0.43% | 5.9만 |
|---|
| 2026.06.18 | ₩52,188 | ₩52,877 | ₩52,115 | ₩52,235 | +0.09% | 3.3만 |
|---|
| 2026.06.17 | ₩52,783 | ₩52,991 | ₩49,480 | ₩52,101 | -1.29% | 2.1만 |
|---|
| 2026.06.16 | ₩52,837 | ₩53,144 | ₩52,623 | ₩52,649 | -0.35% | 3.8만 |
|---|
| 2026.06.15 | ₩53,251 | ₩53,278 | ₩52,797 | ₩52,877 | -0.70% | 5.2만 |
|---|
| 2026.06.12 | ₩52,703 | ₩52,703 | ₩52,131 | ₩52,449 | -0.48% | 3만 |
|---|
| 2026.06.11 | ₩51,794 | ₩52,556 | ₩51,248 | ₩52,329 | +1.03% | 6.2만 |
|---|
| 2026.06.10 | ₩51,219 | ₩51,754 | ₩50,978 | ₩51,085 | -0.26% | 5.6만 |
|---|
| 2026.06.09 | ₩50,483 | ₩52,409 | ₩50,483 | ₩51,687 | +2.38% | 10.5만 |
|---|
| 2026.06.08 | ₩51,660 | ₩51,887 | ₩51,219 | ₩51,379 | -0.54% | 3.5만 |
|---|
| 2026.06.05 | ₩52,235 | ₩52,288 | ₩51,018 | ₩51,192 | -2.00% | 4.1만 |
|---|
| 2026.06.04 | ₩52,627 | ₩53,158 | ₩52,288 | ₩52,730 | +0.20% | 9.6만 |
|---|
| 2026.06.03 | ₩52,181 | ₩52,603 | ₩51,700 | ₩52,275 | +0.18% | 13.6만 |
|---|
| 2026.06.02 | ₩52,516 | ₩53,091 | ₩52,516 | ₩52,991 | +0.90% | 5만 |
|---|
| 2026.06.01 | ₩52,596 | ₩53,005 | ₩52,133 | ₩52,502 | -0.18% | 4.7만 |
|---|
| 2026.05.29 | ₩53,077 | ₩54,569 | ₩52,663 | ₩52,777 | -0.57% | 9.1만 |
|---|
| 2026.05.28 | ₩52,663 | ₩53,158 | ₩52,335 | ₩52,863 | +0.38% | 3.5만 |
|---|
| 2026.05.27 | ₩53,037 | ₩53,345 | ₩52,529 | ₩52,797 | -0.45% | 5.7만 |
|---|
| 2026.05.26 | ₩51,981 | ₩53,345 | ₩51,981 | ₩52,984 | +1.93% | 5.3만 |
|---|
| 2026.05.22 | ₩52,609 | ₩52,609 | ₩52,195 | ₩52,449 | -0.31% | 3.4만 |
|---|
| 2026.05.21 | ₩51,807 | ₩54,080 | ₩51,807 | ₩52,449 | +1.24% | 10.1만 |
|---|
| 2026.05.20 | ₩52,021 | ₩53,238 | ₩51,660 | ₩52,502 | +0.93% | 6.8만 |
|---|
| 2026.05.19 | ₩52,128 | ₩52,128 | ₩51,693 | ₩51,780 | -0.67% | 5.2만 |
|---|
| 2026.05.18 | ₩52,074 | ₩53,225 | ₩51,794 | ₩52,188 | +0.22% | 6.4만 |
|---|
| 2026.05.15 | ₩52,128 | ₩52,643 | ₩51,787 | ₩51,981 | -0.28% | 5.8만 |
|---|
| 2026.05.14 | ₩53,064 | ₩53,479 | ₩52,716 | ₩52,970 | -0.18% | 5.6만 |
|---|
| 2026.05.13 | ₩52,476 | ₩52,957 | ₩52,288 | ₩52,877 | +0.76% | 3.7만 |
|---|
| 2026.05.12 | ₩53,184 | ₩53,184 | ₩52,181 | ₩53,104 | -0.15% | 5.2만 |
|---|
| 2026.05.11 | ₩53,385 | ₩53,385 | ₩52,957 | ₩53,091 | -0.55% | 3.1만 |
|---|
| 2026.05.08 | ₩53,077 | ₩53,439 | ₩53,057 | ₩53,321 | +0.46% | 1.8만 |
|---|
| 2026.05.07 | ₩54,040 | ₩54,508 | ₩52,690 | ₩52,830 | -2.24% | 4만 |
|---|
| 2026.05.06 | ₩53,773 | ₩53,933 | ₩53,505 | ₩53,853 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩52,636 | ₩52,984 | ₩52,509 | ₩52,676 | +0.08% | 3.6만 |
|---|
| 2026.05.04 | ₩52,476 | ₩52,609 | ₩51,728 | ₩52,128 | -0.66% | 5.2만 |
|---|
| 2026.05.01 | ₩52,636 | ₩53,084 | ₩52,636 | ₩52,696 | +0.11% | 2.7만 |
|---|
| 2026.04.30 | ₩52,529 | ₩52,917 | ₩52,169 | ₩52,756 | +0.43% | 12.1만 |
|---|
| 2026.04.29 | ₩52,248 | ₩52,248 | ₩51,392 | ₩51,713 | -1.02% | 9.5만 |
|---|
| 2026.04.28 | ₩52,409 | ₩52,409 | ₩51,687 | ₩52,061 | -0.66% | 4.1만 |
|---|
| 2026.04.27 | ₩52,395 | ₩52,676 | ₩51,994 | ₩52,342 | -0.10% | 5만 |
|---|
| 2026.04.24 | ₩52,529 | ₩52,609 | ₩52,288 | ₩52,470 | -0.11% | 8만 |
|---|
| 2026.04.23 | ₩52,823 | ₩53,893 | ₩51,927 | ₩52,315 | -0.96% | 5만 |
|---|
| 2026.04.22 | ₩52,783 | ₩53,064 | ₩52,783 | ₩52,823 | +0.08% | 4.6만 |
|---|
| 2026.04.21 | ₩53,184 | ₩53,479 | ₩52,409 | ₩52,690 | -0.93% | 4.6만 |
|---|
| 2026.04.20 | ₩53,586 | ₩53,586 | ₩52,850 | ₩53,479 | -0.20% | 6.3만 |
|---|
| 2026.04.17 | ₩53,439 | ₩54,000 | ₩53,439 | ₩53,746 | +0.58% | 2.2만 |
|---|
| 2026.04.16 | ₩53,138 | ₩53,158 | ₩52,708 | ₩52,984 | -0.29% | 5.3만 |
|---|
| 2026.04.15 | ₩53,184 | ₩53,184 | ₩52,770 | ₩52,970 | -0.40% | 5.3만 |
|---|
| 2026.04.14 | ₩52,957 | ₩53,305 | ₩52,342 | ₩53,211 | +0.48% | 5.4만 |
|---|
| 2026.04.13 | ₩52,008 | ₩52,877 | ₩51,820 | ₩52,730 | +1.39% | 29.2만 |
|---|
| 2026.04.10 | ₩52,436 | ₩52,576 | ₩52,202 | ₩52,422 | -0.03% | 4.3만 |
|---|
| 2026.04.09 | ₩51,767 | ₩52,181 | ₩51,459 | ₩52,048 | +0.54% | 4만 |
|---|
| 2026.04.08 | ₩52,074 | ₩52,208 | ₩51,640 | ₩51,834 | -0.46% | 6.6만 |
|---|
| 2026.04.07 | ₩50,149 | ₩50,349 | ₩49,614 | ₩50,349 | +0.40% | 5.1만 |
|---|
| 2026.04.06 | ₩50,296 | ₩50,296 | ₩49,962 | ₩50,229 | -0.13% | 3.8만 |
|---|
| 2026.04.02 | ₩49,373 | ₩50,189 | ₩49,373 | ₩50,150 | +1.57% | 6.2만 |
|---|
| 2026.04.01 | ₩50,396 | ₩50,644 | ₩50,162 | ₩50,363 | -0.07% | 5.9만 |
|---|
| 2026.03.31 | ₩48,985 | ₩50,002 | ₩48,009 | ₩50,002 | +2.07% | 4.3만 |
|---|
| 2026.03.30 | ₩48,638 | ₩51,486 | ₩48,049 | ₩48,424 | -0.44% | 31.1만 |
|---|
| 2026.03.27 | ₩48,531 | ₩48,865 | ₩48,236 | ₩48,410 | -0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩48,892 | ₩49,346 | ₩48,584 | ₩48,597 | -0.60% | 4.7만 |
|---|
| 2026.03.25 | ₩49,280 | ₩49,647 | ₩49,280 | ₩49,520 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩48,357 | ₩48,918 | ₩48,250 | ₩48,718 | +0.75% | 4만 |
|---|
| 2026.03.23 | ₩48,758 | ₩49,386 | ₩48,450 | ₩48,880 | +0.25% | 4.6만 |
|---|
| 2026.03.20 | ₩48,852 | ₩48,852 | ₩47,782 | ₩47,956 | -1.83% | 7.1만 |
|---|
| 2026.03.19 | ₩48,838 | ₩49,788 | ₩48,731 | ₩49,467 | +1.29% | 5.4만 |
|---|
| 2026.03.18 | ₩49,868 | ₩51,433 | ₩49,404 | ₩49,407 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩50,630 | ₩50,724 | ₩49,988 | ₩50,416 | -0.42% | 6만 |
|---|
| 2026.03.16 | ₩49,560 | ₩50,202 | ₩49,560 | ₩50,162 | +1.21% | 2.5만 |
|---|
| 2026.03.13 | ₩50,055 | ₩50,118 | ₩49,233 | ₩49,373 | -1.36% | 2.2만 |
|---|
| 2026.03.12 | ₩50,028 | ₩50,450 | ₩49,881 | ₩49,962 | -0.13% | 4만 |
|---|
| 2026.03.11 | ₩50,162 | ₩50,597 | ₩50,162 | ₩50,550 | +0.77% | 2.3만 |
|---|
| 2026.03.10 | ₩51,112 | ₩51,177 | ₩50,510 | ₩50,510 | -1.18% | 2.6만 |
|---|
| 2026.03.09 | ₩49,587 | ₩50,537 | ₩49,400 | ₩50,403 | +1.65% | 3만 |
|---|
| 2026.03.06 | ₩49,774 | ₩50,535 | ₩49,774 | ₩50,297 | +1.05% | 17만 |
|---|
| 2026.03.05 | ₩50,884 | ₩50,911 | ₩50,043 | ₩50,603 | -0.55% | 8.7만 |
|---|
| 2026.03.04 | ₩51,018 | ₩51,713 | ₩50,931 | ₩51,406 | +0.76% | 6.5만 |
|---|
| 2026.03.03 | ₩51,767 | ₩51,767 | ₩49,814 | ₩50,938 | -1.60% | 5.5만 |
|---|
| 2026.03.02 | ₩52,516 | ₩52,997 | ₩52,395 | ₩52,837 | +0.61% | 2.2만 |
|---|
| 2026.02.27 | ₩53,492 | ₩53,880 | ₩53,352 | ₩53,545 | +0.10% | 3.7만 |
|---|
| 2026.02.26 | ₩53,733 | ₩53,733 | ₩53,104 | ₩53,545 | -0.35% | 3.9만 |
|---|
| 2026.02.25 | ₩53,679 | ₩53,786 | ₩53,473 | ₩53,746 | +0.12% | 4.2만 |
|---|
| 2026.02.24 | ₩53,064 | ₩53,358 | ₩53,037 | ₩53,290 | +0.43% | 4.6만 |
|---|
| 2026.02.23 | ₩53,171 | ₩53,171 | ₩52,730 | ₩52,917 | -0.48% | 3.3만 |
|---|
| 2026.02.20 | ₩52,636 | ₩53,077 | ₩52,596 | ₩53,077 | +0.84% | 4.2만 |
|---|
| 2026.02.19 | ₩52,569 | ₩52,649 | ₩52,342 | ₩52,649 | +0.15% | 4.5만 |
|---|
| 2026.02.18 | ₩52,850 | ₩52,997 | ₩52,596 | ₩52,783 | -0.13% | 4만 |
|---|
| 2026.02.17 | ₩52,663 | ₩52,810 | ₩52,208 | ₩52,743 | +0.15% | 4.9만 |
|---|
| 2026.02.13 | ₩52,248 | ₩52,957 | ₩52,248 | ₩52,810 | +1.07% | 4.2만 |
|---|
| 2026.02.12 | ₩53,372 | ₩53,372 | ₩52,616 | ₩52,770 | -1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩53,251 | ₩53,559 | ₩53,091 | ₩53,465 | +0.40% | 3.2만 |
|---|
| 2026.02.10 | ₩52,890 | ₩53,251 | ₩52,890 | ₩53,024 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩52,355 | ₩52,924 | ₩52,355 | ₩52,863 | +0.97% | 4.2만 |
|---|
| 2026.02.06 | ₩51,647 | ₩52,195 | ₩51,647 | ₩52,195 | +1.06% | 2.9만 |
|---|
| 2026.02.05 | ₩51,326 | ₩51,526 | ₩51,158 | ₩51,259 | -0.13% | 3.9만 |
|---|
| 2026.02.04 | ₩51,874 | ₩51,994 | ₩51,506 | ₩51,767 | -0.21% | 7.1만 |
|---|
| 2026.02.03 | ₩51,312 | ₩51,312 | ₩50,858 | ₩51,285 | -0.05% | 8만 |
|---|
| 2026.02.02 | ₩50,777 | ₩51,192 | ₩50,777 | ₩51,005 | +0.45% | 12.4만 |
|---|
| 2026.01.30 | ₩51,486 | ₩51,647 | ₩50,898 | ₩51,058 | -0.83% | 10.5만 |
|---|
| 2026.01.29 | ₩52,128 | ₩52,128 | ₩51,326 | ₩51,934 | -0.37% | 11.3만 |
|---|
| 2026.01.28 | ₩51,834 | ₩51,874 | ₩51,499 | ₩51,767 | -0.13% | 6.7만 |
|---|
| 2026.01.27 | ₩51,700 | ₩53,104 | ₩51,700 | ₩51,927 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩51,339 | ₩51,419 | ₩51,232 | ₩51,264 | -0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩50,657 | ₩51,031 | ₩50,530 | ₩51,031 | +0.74% | 2.2만 |
|---|
| 2026.01.22 | ₩50,323 | ₩50,804 | ₩50,323 | ₩50,737 | +0.82% | 5.8만 |
|---|
| 2026.01.21 | ₩49,507 | ₩50,268 | ₩49,507 | ₩50,162 | +1.32% | 9.9만 |
|---|
| 2026.01.20 | ₩49,748 | ₩49,895 | ₩49,333 | ₩49,479 | -0.54% | 8.1만 |
|---|
| 2026.01.16 | ₩50,202 | ₩50,443 | ₩49,879 | ₩50,095 | -0.21% | 4.4만 |
|---|
| 2026.01.15 | ₩50,069 | ₩50,349 | ₩50,035 | ₩50,109 | +0.08% | 10.5만 |
|---|
| 2026.01.14 | ₩49,761 | ₩50,051 | ₩49,761 | ₩50,048 | +0.58% | 4.4만 |
|---|
| 2026.01.13 | ₩49,821 | ₩49,821 | ₩49,614 | ₩49,707 | -0.23% | 4.5만 |
|---|
| 2026.01.12 | ₩49,748 | ₩49,881 | ₩49,679 | ₩49,881 | +0.27% | 5.3만 |
|---|
| 2026.01.09 | ₩49,480 | ₩49,694 | ₩49,413 | ₩49,667 | +0.38% | 9.2만 |
|---|
| 2026.01.08 | ₩49,253 | ₩49,436 | ₩49,041 | ₩49,420 | +0.34% | 14.8만 |
|---|
| 2026.01.07 | ₩49,667 | ₩49,667 | ₩49,453 | ₩49,547 | -0.24% | 4.5만 |
|---|
| 2026.01.06 | ₩49,734 | ₩49,895 | ₩49,600 | ₩49,761 | +0.05% | 6.7만 |
|---|
| 2026.01.05 | ₩49,146 | ₩49,574 | ₩49,062 | ₩49,507 | +0.73% | 3.9만 |
|---|
| 2026.01.02 | ₩49,146 | ₩49,199 | ₩48,905 | ₩49,052 | -0.19% | 30.3만 |
|---|
| 2025.12.31 | ₩48,838 | ₩48,838 | ₩48,504 | ₩48,785 | -0.11% | 3만 |
|---|
| 2025.12.30 | ₩48,825 | ₩49,066 | ₩48,778 | ₩48,865 | +0.08% | 24.9만 |
|---|
| 2025.12.29 | ₩48,838 | ₩48,878 | ₩48,672 | ₩48,825 | -0.03% | 2.6만 |
|---|
| 2025.12.26 | ₩48,918 | ₩49,039 | ₩48,771 | ₩49,039 | +0.25% | 2.3만 |
|---|
| 2025.12.24 | ₩48,651 | ₩48,959 | ₩48,638 | ₩48,932 | +0.58% | 4.6만 |
|---|
| 2025.12.23 | ₩48,651 | ₩48,811 | ₩48,557 | ₩48,771 | +0.25% | 5.5만 |
|---|
| 2025.12.22 | ₩48,357 | ₩48,544 | ₩48,263 | ₩48,490 | +0.28% | 2만 |
|---|
| 2025.12.19 | ₩48,236 | ₩48,450 | ₩48,236 | ₩48,263 | +0.06% | 2.5만 |
|---|
| 2025.12.18 | ₩48,089 | ₩48,985 | ₩47,980 | ₩48,036 | -0.11% | 2.7만 |
|---|
| 2025.12.17 | ₩47,808 | ₩48,330 | ₩47,664 | ₩47,728 | -0.17% | 4.1만 |
|---|
| 2025.12.16 | ₩48,678 | ₩48,678 | ₩48,314 | ₩48,464 | -0.44% | 3.8만 |
|---|
| 2025.12.15 | ₩48,544 | ₩48,771 | ₩48,511 | ₩48,651 | +0.22% | 2.9만 |
|---|
| 2025.12.12 | ₩48,678 | ₩48,678 | ₩47,902 | ₩48,397 | -0.58% | 3.3만 |
|---|
| 2025.12.11 | ₩48,317 | ₩48,703 | ₩47,869 | ₩48,651 | +0.69% | 2.4만 |
|---|
| 2025.12.10 | ₩48,156 | ₩48,624 | ₩47,827 | ₩48,397 | +0.50% | 2.6만 |
|---|
| 2025.12.09 | ₩47,875 | ₩48,036 | ₩47,701 | ₩47,942 | +0.14% | 3만 |
|---|
| 2025.12.08 | ₩47,982 | ₩48,144 | ₩47,768 | ₩47,942 | -0.08% | 3.1만 |
|---|
| 2025.12.05 | ₩48,424 | ₩48,504 | ₩47,969 | ₩48,036 | -0.80% | 5.3만 |
|---|
| 2025.12.04 | ₩48,330 | ₩48,384 | ₩48,089 | ₩48,129 | -0.42% | 4.3만 |
|---|
| 2025.12.03 | ₩47,942 | ₩48,129 | ₩47,902 | ₩48,022 | +0.17% | 3.5만 |
|---|
| 2025.12.02 | ₩47,822 | ₩47,929 | ₩47,621 | ₩47,808 | -0.03% | 39.1만 |
|---|
| 2025.12.01 | ₩47,808 | ₩48,036 | ₩47,755 | ₩47,755 | -0.11% | 13.7만 |
|---|
| 2025.11.28 | ₩47,581 | ₩48,116 | ₩47,581 | ₩48,044 | +0.97% | 2.2만 |
|---|
| 2025.11.26 | ₩47,260 | ₩47,929 | ₩47,260 | ₩47,902 | +1.36% | 3.5만 |
|---|
| 2025.11.25 | ₩47,086 | ₩47,675 | ₩47,006 | ₩47,447 | +0.77% | 3.6만 |
|---|
| 2025.11.24 | ₩46,912 | ₩47,060 | ₩46,806 | ₩46,979 | +0.14% | 3.1만 |
|---|
| 2025.11.21 | ₩46,557 | ₩46,993 | ₩46,525 | ₩46,899 | +0.74% | 3.5만 |
|---|
| 2025.11.20 | ₩47,233 | ₩47,233 | ₩46,337 | ₩46,351 | -1.87% | 4.3만 |
|---|
| 2025.11.19 | ₩47,058 | ₩47,167 | ₩46,752 | ₩46,912 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩47,046 | ₩47,153 | ₩46,739 | ₩47,019 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩47,728 | ₩47,875 | ₩47,274 | ₩47,394 | -0.70% | 3.3만 |
|---|
| 2025.11.14 | ₩47,822 | ₩48,557 | ₩47,628 | ₩47,969 | +0.31% | 2.7만 |
|---|
| 2025.11.13 | ₩48,410 | ₩48,531 | ₩47,929 | ₩47,929 | -0.99% | 9.5만 |
|---|
| 2025.11.12 | ₩48,357 | ₩48,504 | ₩48,343 | ₩48,384 | +0.06% | 2.1만 |
|---|
| 2025.11.11 | ₩47,996 | ₩48,183 | ₩47,942 | ₩48,143 | +0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩47,541 | ₩47,914 | ₩47,541 | ₩47,795 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩47,006 | ₩47,447 | ₩47,006 | ₩47,447 | +0.94% | 3만 |
|---|
| 2025.11.06 | ₩47,514 | ₩47,514 | ₩47,207 | ₩47,340 | -0.37% | 3만 |
|---|
| 2025.11.05 | ₩47,126 | ₩47,568 | ₩47,126 | ₩47,528 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩47,167 | ₩47,350 | ₩47,096 | ₩47,113 | -0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩47,742 | ₩47,768 | ₩47,516 | ₩47,711 | -0.06% | 5.2만 |
|---|
| 2025.10.31 | ₩47,608 | ₩47,782 | ₩47,595 | ₩47,742 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩47,621 | ₩48,008 | ₩47,447 | ₩47,728 | +0.22% | 4.8만 |
|---|
| 2025.10.29 | ₩48,397 | ₩48,397 | ₩47,862 | ₩47,902 | -1.02% | 4.5만 |
|---|
| 2025.10.28 | ₩48,063 | ₩48,384 | ₩48,063 | ₩48,196 | +0.28% | 3.4만 |
|---|
| 2025.10.27 | ₩48,183 | ₩48,384 | ₩48,183 | ₩48,277 | +0.19% | 4.7만 |
|---|
| 2025.10.24 | ₩48,143 | ₩48,236 | ₩48,063 | ₩48,063 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩47,755 | ₩48,063 | ₩47,755 | ₩48,036 | +0.59% | 2.7만 |
|---|
| 2025.10.22 | ₩47,661 | ₩47,875 | ₩47,514 | ₩47,648 | -0.03% | 3.4만 |
|---|
| 2025.10.21 | ₩47,207 | ₩47,862 | ₩47,207 | ₩47,685 | +1.01% | 5.1만 |
|---|
| 2025.10.20 | ₩47,701 | ₩47,969 | ₩47,701 | ₩47,929 | +0.48% | 5만 |
|---|
| 2025.10.17 | ₩47,374 | ₩47,648 | ₩47,314 | ₩47,588 | +0.45% | 5.3만 |
|---|
| 2025.10.16 | ₩47,354 | ₩47,689 | ₩47,327 | ₩47,327 | -0.06% | 4.6만 |
|---|
| 2025.10.15 | ₩47,167 | ₩47,340 | ₩47,027 | ₩47,233 | +0.14% | 2.9만 |
|---|
| 2025.10.14 | ₩46,498 | ₩47,153 | ₩46,498 | ₩46,899 | +0.86% | 2.5만 |
|---|
| 2025.10.13 | ₩46,979 | ₩47,100 | ₩46,912 | ₩47,033 | +0.11% | 2.8만 |
|---|
| 2025.10.10 | ₩47,100 | ₩47,312 | ₩46,379 | ₩46,471 | -1.33% | 7.2만 |
|---|