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 | ₩51,805 | ₩51,979 | ₩51,031 | ₩51,979 | +0.34% | 3.9만 |
| 2026.10.08 | ₩51,258 | ₩51,471 | ₩50,490 | ₩51,418 | +0.31% | 3.2만 |
| 2026.10.07 | ₩51,284 | ₩51,569 | ₩50,710 | ₩51,471 | +0.36% | 4.3만 |
| 2026.10.06 | ₩51,912 | ₩52,220 | ₩51,870 | ₩51,952 | +0.08% | 5.1만 |
| 2026.10.05 | ₩51,525 | ₩51,899 | ₩50,763 | ₩51,632 | +0.21% | 5.3만 |
| 2026.10.02 | ₩51,471 | ₩51,704 | ₩51,316 | ₩51,605 | +0.26% | 6만 |
| 2026.10.01 | ₩51,538 | ₩51,538 | ₩49,942 | ₩51,017 | -1.01% | 13만 |
| 2026.09.30 | ₩52,260 | ₩52,260 | ₩51,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,792 |
| -0.89% |
| 4.2만 |
| 2026.09.29 | ₩52,146 | ₩52,273 | ₩51,805 | ₩52,273 | +0.24% | 2.2만 |
|---|
| 2026.09.28 | ₩52,554 | ₩52,750 | ₩51,017 | ₩52,513 | -0.08% | 2.5만 |
|---|
| 2026.09.25 | ₩52,754 | ₩53,034 | ₩52,420 | ₩52,714 | -0.08% | 2.9만 |
|---|
| 2026.09.24 | ₩52,834 | ₩52,847 | ₩52,513 | ₩52,754 | -0.15% | 2.3만 |
|---|
| 2026.09.23 | ₩53,315 | ₩53,315 | ₩52,690 | ₩52,887 | -0.80% | 1.8만 |
|---|
| 2026.09.22 | ₩53,676 | ₩53,836 | ₩53,442 | ₩53,756 | +0.15% | 4.7만 |
|---|
| 2026.09.21 | ₩53,542 | ₩53,555 | ₩53,221 | ₩53,502 | -0.07% | 3만 |
|---|
| 2026.09.18 | ₩53,302 | ₩53,302 | ₩52,767 | ₩53,115 | -0.35% | 2.7만 |
|---|
| 2026.09.17 | ₩53,542 | ₩53,929 | ₩53,511 | ₩53,689 | +0.27% | 2.6만 |
|---|
| 2026.09.16 | ₩53,689 | ₩53,689 | ₩52,941 | ₩53,181 | -0.95% | 3만 |
|---|
| 2026.09.15 | ₩53,368 | ₩53,529 | ₩53,204 | ₩53,529 | +0.30% | 3.8만 |
|---|
| 2026.09.14 | ₩53,983 | ₩53,983 | ₩53,382 | ₩53,662 | -0.59% | 2만 |
|---|
| 2026.09.11 | ₩54,330 | ₩54,330 | ₩53,809 | ₩54,008 | -0.59% | 3.3만 |
|---|
| 2026.09.10 | ₩54,157 | ₩54,170 | ₩53,716 | ₩53,951 | -0.38% | 1.7만 |
|---|
| 2026.09.09 | ₩54,784 | ₩54,784 | ₩54,302 | ₩54,450 | -0.61% | 4.1만 |
|---|
| 2026.09.08 | ₩54,958 | ₩55,054 | ₩54,571 | ₩54,731 | -0.41% | 6.6만 |
|---|
| 2026.09.04 | ₩54,811 | ₩55,052 | ₩54,624 | ₩54,958 | +0.27% | 3.6만 |
|---|
| 2026.09.03 | ₩54,798 | ₩55,078 | ₩54,611 | ₩54,955 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩54,317 | ₩54,568 | ₩54,250 | ₩54,504 | +0.34% | 5.4만 |
|---|
| 2026.09.01 | ₩54,624 | ₩54,875 | ₩54,183 | ₩54,183 | -0.81% | 5.4만 |
|---|
| 2026.08.31 | ₩55,092 | ₩55,158 | ₩54,531 | ₩54,865 | -0.41% | 11만 |
|---|
| 2026.08.28 | ₩55,052 | ₩55,212 | ₩54,639 | ₩54,891 | -0.29% | 6.8만 |
|---|
| 2026.08.27 | ₩55,012 | ₩55,038 | ₩54,611 | ₩54,965 | -0.08% | 7.4만 |
|---|
| 2026.08.26 | ₩55,038 | ₩55,180 | ₩54,798 | ₩54,931 | -0.19% | 6.6만 |
|---|
| 2026.08.25 | ₩55,259 | ₩55,631 | ₩55,024 | ₩55,118 | -0.25% | 8.1만 |
|---|
| 2026.08.24 | ₩55,132 | ₩55,172 | ₩54,811 | ₩55,145 | +0.02% | 3만 |
|---|
| 2026.08.21 | ₩54,971 | ₩55,225 | ₩54,865 | ₩55,185 | +0.39% | 7.7만 |
|---|
| 2026.08.20 | ₩54,384 | ₩54,611 | ₩54,257 | ₩54,557 | +0.32% | 5.4만 |
|---|
| 2026.08.19 | ₩58,792 | ₩58,792 | ₩54,262 | ₩54,357 | -7.54% | 6.1만 |
|---|
| 2026.08.18 | ₩53,756 | ₩53,987 | ₩53,569 | ₩53,688 | -0.13% | 5.8만 |
|---|
| 2026.08.17 | ₩53,983 | ₩54,263 | ₩53,863 | ₩53,950 | -0.06% | 7.4만 |
|---|
| 2026.08.14 | ₩54,370 | ₩54,370 | ₩54,010 | ₩54,177 | -0.36% | 6.9만 |
|---|
| 2026.08.13 | ₩54,197 | ₩54,317 | ₩53,863 | ₩53,863 | -0.62% | 3.3만 |
|---|
| 2026.08.12 | ₩54,410 | ₩54,504 | ₩54,210 | ₩54,330 | -0.15% | 5.1만 |
|---|
| 2026.08.11 | ₩54,357 | ₩54,464 | ₩53,368 | ₩54,130 | -0.42% | 7.3만 |
|---|
| 2026.08.10 | ₩54,143 | ₩54,340 | ₩54,108 | ₩54,210 | +0.12% | 4.2만 |
|---|
| 2026.08.07 | ₩54,531 | ₩54,531 | ₩54,290 | ₩54,304 | -0.42% | 3.1만 |
|---|
| 2026.08.06 | ₩53,903 | ₩54,103 | ₩53,282 | ₩54,010 | +0.20% | 5.4만 |
|---|
| 2026.08.05 | ₩53,849 | ₩54,163 | ₩53,756 | ₩53,916 | +0.12% | 15.3만 |
|---|
| 2026.08.04 | ₩53,502 | ₩54,010 | ₩53,435 | ₩53,783 | +0.52% | 2.2만 |
|---|
| 2026.08.03 | ₩53,422 | ₩53,422 | ₩52,453 | ₩53,262 | -0.30% | 7.7만 |
|---|
| 2026.07.31 | ₩52,099 | ₩53,235 | ₩52,099 | ₩53,021 | +1.77% | 3.2만 |
|---|
| 2026.07.30 | ₩53,101 | ₩53,569 | ₩52,330 | ₩53,422 | +0.60% | 8.8만 |
|---|
| 2026.07.29 | ₩52,126 | ₩53,034 | ₩51,979 | ₩52,099 | -0.05% | 5만 |
|---|
| 2026.07.28 | ₩51,552 | ₩52,460 | ₩51,552 | ₩52,113 | +1.09% | 6만 |
|---|
| 2026.07.27 | ₩52,046 | ₩52,887 | ₩51,532 | ₩51,765 | -0.54% | 7.9만 |
|---|
| 2026.07.24 | ₩51,859 | ₩52,166 | ₩51,298 | ₩51,685 | -0.33% | 5.8만 |
|---|
| 2026.07.23 | ₩51,699 | ₩51,764 | ₩51,338 | ₩51,645 | -0.10% | 3.1만 |
|---|
| 2026.07.22 | ₩52,340 | ₩52,533 | ₩51,808 | ₩52,220 | -0.23% | 6.7만 |
|---|
| 2026.07.21 | ₩51,512 | ₩51,946 | ₩51,478 | ₩51,658 | +0.29% | 6.8만 |
|---|
| 2026.07.20 | ₩52,326 | ₩52,326 | ₩51,204 | ₩51,525 | -1.53% | 7.5만 |
|---|
| 2026.07.17 | ₩51,752 | ₩52,246 | ₩51,658 | ₩51,805 | +0.10% | 4.4만 |
|---|
| 2026.07.16 | ₩52,086 | ₩53,368 | ₩51,358 | ₩51,872 | -0.41% | 23.1만 |
|---|
| 2026.07.15 | ₩52,073 | ₩53,328 | ₩51,699 | ₩52,246 | +0.33% | 8.2만 |
|---|
| 2026.07.14 | ₩52,313 | ₩52,667 | ₩51,792 | ₩51,832 | -0.92% | 5.8만 |
|---|
| 2026.07.13 | ₩51,719 | ₩51,859 | ₩51,291 | ₩51,525 | -0.37% | 4.5만 |
|---|
| 2026.07.10 | ₩51,819 | ₩53,248 | ₩51,458 | ₩51,739 | -0.15% | 8.6만 |
|---|
| 2026.07.09 | ₩51,525 | ₩53,115 | ₩51,258 | ₩51,525 | 0.00% | 8만 |
|---|
| 2026.07.08 | ₩51,244 | ₩51,699 | ₩50,763 | ₩51,552 | +0.60% | 5.1만 |
|---|
| 2026.07.07 | ₩52,073 | ₩52,113 | ₩51,298 | ₩51,739 | -0.64% | 8.8만 |
|---|
| 2026.07.06 | ₩52,166 | ₩52,166 | ₩51,765 | ₩51,846 | -0.61% | 4.9만 |
|---|
| 2026.07.02 | ₩51,538 | ₩52,453 | ₩51,017 | ₩51,672 | +0.26% | 8.3만 |
|---|
| 2026.07.01 | ₩50,416 | ₩51,031 | ₩50,416 | ₩50,743 | +0.65% | 31.3만 |
|---|
| 2026.06.30 | ₩50,964 | ₩50,991 | ₩50,633 | ₩50,937 | -0.05% | 7.1만 |
|---|
| 2026.06.29 | ₩50,924 | ₩51,358 | ₩50,516 | ₩50,844 | -0.16% | 6.4만 |
|---|
| 2026.06.26 | ₩50,737 | ₩50,777 | ₩50,470 | ₩50,603 | -0.26% | 2.2만 |
|---|
| 2026.06.25 | ₩51,445 | ₩52,807 | ₩51,218 | ₩51,512 | +0.13% | 7.9만 |
|---|
| 2026.06.24 | ₩51,099 | ₩51,638 | ₩50,857 | ₩50,991 | -0.21% | 3만 |
|---|
| 2026.06.23 | ₩51,298 | ₩51,512 | ₩51,111 | ₩51,204 | -0.18% | 5.1만 |
|---|
| 2026.06.22 | ₩52,246 | ₩52,260 | ₩51,939 | ₩52,019 | -0.43% | 5.9만 |
|---|
| 2026.06.18 | ₩52,133 | ₩52,821 | ₩52,059 | ₩52,179 | +0.09% | 3.3만 |
|---|
| 2026.06.17 | ₩52,727 | ₩52,934 | ₩49,428 | ₩52,046 | -1.29% | 2.1만 |
|---|
| 2026.06.16 | ₩52,781 | ₩53,088 | ₩52,567 | ₩52,594 | -0.35% | 3.8만 |
|---|
| 2026.06.15 | ₩53,195 | ₩53,221 | ₩52,741 | ₩52,821 | -0.70% | 5.2만 |
|---|
| 2026.06.12 | ₩52,647 | ₩52,647 | ₩52,075 | ₩52,393 | -0.48% | 3만 |
|---|
| 2026.06.11 | ₩51,739 | ₩52,500 | ₩51,194 | ₩52,273 | +1.03% | 6.2만 |
|---|
| 2026.06.10 | ₩51,164 | ₩51,699 | ₩50,924 | ₩51,031 | -0.26% | 5.6만 |
|---|
| 2026.06.09 | ₩50,429 | ₩52,353 | ₩50,429 | ₩51,632 | +2.38% | 10.5만 |
|---|
| 2026.06.08 | ₩51,605 | ₩51,832 | ₩51,164 | ₩51,325 | -0.54% | 3.5만 |
|---|
| 2026.06.05 | ₩52,179 | ₩52,233 | ₩50,964 | ₩51,137 | -2.00% | 4.1만 |
|---|
| 2026.06.04 | ₩52,571 | ₩53,101 | ₩52,233 | ₩52,674 | +0.20% | 9.6만 |
|---|
| 2026.06.03 | ₩52,126 | ₩52,547 | ₩51,645 | ₩52,220 | +0.18% | 13.6만 |
|---|
| 2026.06.02 | ₩52,460 | ₩53,034 | ₩52,460 | ₩52,934 | +0.90% | 5만 |
|---|
| 2026.06.01 | ₩52,540 | ₩52,949 | ₩52,078 | ₩52,447 | -0.18% | 4.7만 |
|---|
| 2026.05.29 | ₩53,021 | ₩54,511 | ₩52,607 | ₩52,721 | -0.57% | 9.1만 |
|---|
| 2026.05.28 | ₩52,607 | ₩53,101 | ₩52,280 | ₩52,807 | +0.38% | 3.5만 |
|---|
| 2026.05.27 | ₩52,981 | ₩53,288 | ₩52,473 | ₩52,741 | -0.45% | 5.7만 |
|---|
| 2026.05.26 | ₩51,926 | ₩53,288 | ₩51,926 | ₩52,928 | +1.93% | 5.3만 |
|---|
| 2026.05.22 | ₩52,554 | ₩52,554 | ₩52,139 | ₩52,393 | -0.31% | 3.4만 |
|---|
| 2026.05.21 | ₩51,752 | ₩54,023 | ₩51,752 | ₩52,393 | +1.24% | 10.1만 |
|---|
| 2026.05.20 | ₩51,966 | ₩53,181 | ₩51,605 | ₩52,447 | +0.93% | 6.8만 |
|---|
| 2026.05.19 | ₩52,073 | ₩52,073 | ₩51,638 | ₩51,725 | -0.67% | 5.2만 |
|---|
| 2026.05.18 | ₩52,019 | ₩53,168 | ₩51,739 | ₩52,133 | +0.22% | 6.4만 |
|---|
| 2026.05.15 | ₩52,073 | ₩52,587 | ₩51,732 | ₩51,926 | -0.28% | 5.8만 |
|---|
| 2026.05.14 | ₩53,008 | ₩53,422 | ₩52,660 | ₩52,914 | -0.18% | 5.6만 |
|---|
| 2026.05.13 | ₩52,420 | ₩52,901 | ₩52,233 | ₩52,821 | +0.76% | 3.7만 |
|---|
| 2026.05.12 | ₩53,128 | ₩53,128 | ₩52,126 | ₩53,048 | -0.15% | 5.2만 |
|---|
| 2026.05.11 | ₩53,328 | ₩53,328 | ₩52,901 | ₩53,034 | -0.55% | 3.1만 |
|---|
| 2026.05.08 | ₩53,021 | ₩53,382 | ₩53,001 | ₩53,264 | +0.46% | 1.8만 |
|---|
| 2026.05.07 | ₩53,983 | ₩54,450 | ₩52,634 | ₩52,774 | -2.24% | 4만 |
|---|
| 2026.05.06 | ₩53,716 | ₩53,876 | ₩53,449 | ₩53,796 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩52,580 | ₩52,928 | ₩52,453 | ₩52,620 | +0.08% | 3.6만 |
|---|
| 2026.05.04 | ₩52,420 | ₩52,554 | ₩51,673 | ₩52,073 | -0.66% | 5.2만 |
|---|
| 2026.05.01 | ₩52,580 | ₩53,028 | ₩52,580 | ₩52,640 | +0.11% | 2.7만 |
|---|
| 2026.04.30 | ₩52,473 | ₩52,861 | ₩52,114 | ₩52,700 | +0.43% | 12.1만 |
|---|
| 2026.04.29 | ₩52,193 | ₩52,193 | ₩51,338 | ₩51,658 | -1.02% | 9.5만 |
|---|
| 2026.04.28 | ₩52,353 | ₩52,353 | ₩51,632 | ₩52,006 | -0.66% | 4.1만 |
|---|
| 2026.04.27 | ₩52,340 | ₩52,620 | ₩51,939 | ₩52,286 | -0.10% | 5만 |
|---|
| 2026.04.24 | ₩52,473 | ₩52,554 | ₩52,233 | ₩52,415 | -0.11% | 8만 |
|---|
| 2026.04.23 | ₩52,767 | ₩53,836 | ₩51,872 | ₩52,260 | -0.96% | 5만 |
|---|
| 2026.04.22 | ₩52,727 | ₩53,008 | ₩52,727 | ₩52,767 | +0.08% | 4.6만 |
|---|
| 2026.04.21 | ₩53,128 | ₩53,422 | ₩52,353 | ₩52,634 | -0.93% | 4.6만 |
|---|
| 2026.04.20 | ₩53,529 | ₩53,529 | ₩52,794 | ₩53,422 | -0.20% | 6.3만 |
|---|
| 2026.04.17 | ₩53,382 | ₩53,943 | ₩53,382 | ₩53,689 | +0.58% | 2.2만 |
|---|
| 2026.04.16 | ₩53,081 | ₩53,101 | ₩52,652 | ₩52,928 | -0.29% | 5.3만 |
|---|
| 2026.04.15 | ₩53,128 | ₩53,128 | ₩52,714 | ₩52,914 | -0.40% | 5.3만 |
|---|
| 2026.04.14 | ₩52,901 | ₩53,248 | ₩52,286 | ₩53,155 | +0.48% | 5.4만 |
|---|
| 2026.04.13 | ₩51,952 | ₩52,821 | ₩51,765 | ₩52,674 | +1.39% | 29.2만 |
|---|
| 2026.04.10 | ₩52,380 | ₩52,520 | ₩52,146 | ₩52,366 | -0.03% | 4.3만 |
|---|
| 2026.04.09 | ₩51,712 | ₩52,126 | ₩51,405 | ₩51,992 | +0.54% | 4만 |
|---|
| 2026.04.08 | ₩52,019 | ₩52,153 | ₩51,585 | ₩51,779 | -0.46% | 6.6만 |
|---|
| 2026.04.07 | ₩50,096 | ₩50,296 | ₩49,561 | ₩50,296 | +0.40% | 5.1만 |
|---|
| 2026.04.06 | ₩50,242 | ₩50,242 | ₩49,908 | ₩50,176 | -0.13% | 3.8만 |
|---|
| 2026.04.02 | ₩49,321 | ₩50,136 | ₩49,321 | ₩50,097 | +1.57% | 6.2만 |
|---|
| 2026.04.01 | ₩50,343 | ₩50,590 | ₩50,109 | ₩50,309 | -0.07% | 5.9만 |
|---|
| 2026.03.31 | ₩48,933 | ₩49,949 | ₩47,958 | ₩49,949 | +2.07% | 4.3만 |
|---|
| 2026.03.30 | ₩48,586 | ₩51,431 | ₩47,998 | ₩48,372 | -0.44% | 31.1만 |
|---|
| 2026.03.27 | ₩48,479 | ₩48,813 | ₩48,185 | ₩48,359 | -0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩48,840 | ₩49,294 | ₩48,533 | ₩48,546 | -0.60% | 4.7만 |
|---|
| 2026.03.25 | ₩49,227 | ₩49,595 | ₩49,227 | ₩49,468 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩48,305 | ₩48,866 | ₩48,199 | ₩48,666 | +0.75% | 4만 |
|---|
| 2026.03.23 | ₩48,706 | ₩49,334 | ₩48,399 | ₩48,828 | +0.25% | 4.6만 |
|---|
| 2026.03.20 | ₩48,800 | ₩48,800 | ₩47,731 | ₩47,905 | -1.83% | 7.1만 |
|---|
| 2026.03.19 | ₩48,786 | ₩49,735 | ₩48,679 | ₩49,414 | +1.29% | 5.4만 |
|---|
| 2026.03.18 | ₩49,815 | ₩51,378 | ₩49,351 | ₩49,354 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩50,576 | ₩50,670 | ₩49,935 | ₩50,363 | -0.42% | 6만 |
|---|
| 2026.03.16 | ₩49,508 | ₩50,149 | ₩49,508 | ₩50,109 | +1.21% | 2.5만 |
|---|
| 2026.03.13 | ₩50,002 | ₩50,065 | ₩49,180 | ₩49,321 | -1.36% | 2.2만 |
|---|
| 2026.03.12 | ₩49,975 | ₩50,396 | ₩49,828 | ₩49,908 | -0.13% | 4만 |
|---|
| 2026.03.11 | ₩50,109 | ₩50,543 | ₩50,109 | ₩50,496 | +0.77% | 2.3만 |
|---|
| 2026.03.10 | ₩51,057 | ₩51,123 | ₩50,456 | ₩50,456 | -1.18% | 2.6만 |
|---|
| 2026.03.09 | ₩49,534 | ₩50,483 | ₩49,347 | ₩50,349 | +1.65% | 3만 |
|---|
| 2026.03.06 | ₩49,721 | ₩50,482 | ₩49,721 | ₩50,244 | +1.05% | 17만 |
|---|
| 2026.03.05 | ₩50,830 | ₩50,857 | ₩49,990 | ₩50,550 | -0.55% | 8.7만 |
|---|
| 2026.03.04 | ₩50,964 | ₩51,658 | ₩50,877 | ₩51,351 | +0.76% | 6.5만 |
|---|
| 2026.03.03 | ₩51,712 | ₩51,712 | ₩49,762 | ₩50,884 | -1.60% | 5.5만 |
|---|
| 2026.03.02 | ₩52,460 | ₩52,941 | ₩52,340 | ₩52,781 | +0.61% | 2.2만 |
|---|
| 2026.02.27 | ₩53,435 | ₩53,823 | ₩53,295 | ₩53,489 | +0.10% | 3.7만 |
|---|
| 2026.02.26 | ₩53,676 | ₩53,676 | ₩53,048 | ₩53,489 | -0.35% | 3.9만 |
|---|
| 2026.02.25 | ₩53,622 | ₩53,729 | ₩53,416 | ₩53,689 | +0.12% | 4.2만 |
|---|
| 2026.02.24 | ₩53,008 | ₩53,302 | ₩52,981 | ₩53,233 | +0.43% | 4.6만 |
|---|
| 2026.02.23 | ₩53,115 | ₩53,115 | ₩52,674 | ₩52,861 | -0.48% | 3.3만 |
|---|
| 2026.02.20 | ₩52,580 | ₩53,021 | ₩52,540 | ₩53,021 | +0.84% | 4.2만 |
|---|
| 2026.02.19 | ₩52,513 | ₩52,594 | ₩52,286 | ₩52,594 | +0.15% | 4.5만 |
|---|
| 2026.02.18 | ₩52,794 | ₩52,941 | ₩52,540 | ₩52,727 | -0.13% | 4만 |
|---|
| 2026.02.17 | ₩52,607 | ₩52,754 | ₩52,153 | ₩52,687 | +0.15% | 4.9만 |
|---|
| 2026.02.13 | ₩52,193 | ₩52,901 | ₩52,193 | ₩52,754 | +1.07% | 4.2만 |
|---|
| 2026.02.12 | ₩53,315 | ₩53,315 | ₩52,560 | ₩52,714 | -1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩53,195 | ₩53,502 | ₩53,034 | ₩53,408 | +0.40% | 3.2만 |
|---|
| 2026.02.10 | ₩52,834 | ₩53,195 | ₩52,834 | ₩52,968 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩52,300 | ₩52,867 | ₩52,300 | ₩52,807 | +0.97% | 4.2만 |
|---|
| 2026.02.06 | ₩51,592 | ₩52,139 | ₩51,592 | ₩52,139 | +1.06% | 2.9만 |
|---|
| 2026.02.05 | ₩51,271 | ₩51,471 | ₩51,104 | ₩51,204 | -0.13% | 3.9만 |
|---|
| 2026.02.04 | ₩51,819 | ₩51,939 | ₩51,451 | ₩51,712 | -0.21% | 7.1만 |
|---|
| 2026.02.03 | ₩51,258 | ₩51,258 | ₩50,804 | ₩51,231 | -0.05% | 8만 |
|---|
| 2026.02.02 | ₩50,723 | ₩51,137 | ₩50,723 | ₩50,950 | +0.45% | 12.4만 |
|---|
| 2026.01.30 | ₩51,431 | ₩51,592 | ₩50,844 | ₩51,004 | -0.83% | 10.5만 |
|---|
| 2026.01.29 | ₩52,073 | ₩52,073 | ₩51,271 | ₩51,879 | -0.37% | 11.3만 |
|---|
| 2026.01.28 | ₩51,779 | ₩51,819 | ₩51,445 | ₩51,712 | -0.13% | 6.7만 |
|---|
| 2026.01.27 | ₩51,645 | ₩53,048 | ₩51,645 | ₩51,872 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩51,284 | ₩51,365 | ₩51,178 | ₩51,210 | -0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩50,603 | ₩50,977 | ₩50,476 | ₩50,977 | +0.74% | 2.2만 |
|---|
| 2026.01.22 | ₩50,269 | ₩50,750 | ₩50,269 | ₩50,683 | +0.82% | 5.8만 |
|---|
| 2026.01.21 | ₩49,454 | ₩50,214 | ₩49,454 | ₩50,109 | +1.32% | 9.9만 |
|---|
| 2026.01.20 | ₩49,695 | ₩49,842 | ₩49,281 | ₩49,426 | -0.54% | 8.1만 |
|---|
| 2026.01.16 | ₩50,149 | ₩50,389 | ₩49,826 | ₩50,042 | -0.21% | 4.4만 |
|---|
| 2026.01.15 | ₩50,015 | ₩50,296 | ₩49,982 | ₩50,055 | +0.08% | 10.5만 |
|---|
| 2026.01.14 | ₩49,708 | ₩49,998 | ₩49,708 | ₩49,995 | +0.58% | 4.4만 |
|---|
| 2026.01.13 | ₩49,768 | ₩49,768 | ₩49,561 | ₩49,655 | -0.23% | 4.5만 |
|---|
| 2026.01.12 | ₩49,695 | ₩49,828 | ₩49,627 | ₩49,828 | +0.27% | 5.3만 |
|---|
| 2026.01.09 | ₩49,428 | ₩49,641 | ₩49,361 | ₩49,615 | +0.38% | 9.2만 |
|---|
| 2026.01.08 | ₩49,200 | ₩49,383 | ₩48,989 | ₩49,367 | +0.34% | 14.8만 |
|---|
| 2026.01.07 | ₩49,615 | ₩49,615 | ₩49,401 | ₩49,494 | -0.24% | 4.5만 |
|---|
| 2026.01.06 | ₩49,681 | ₩49,842 | ₩49,548 | ₩49,708 | +0.05% | 6.7만 |
|---|
| 2026.01.05 | ₩49,094 | ₩49,521 | ₩49,009 | ₩49,454 | +0.73% | 3.9만 |
|---|
| 2026.01.02 | ₩49,094 | ₩49,147 | ₩48,853 | ₩49,000 | -0.19% | 30.3만 |
|---|
| 2025.12.31 | ₩48,786 | ₩48,786 | ₩48,452 | ₩48,733 | -0.11% | 3만 |
|---|
| 2025.12.30 | ₩48,773 | ₩49,013 | ₩48,726 | ₩48,813 | +0.08% | 24.9만 |
|---|
| 2025.12.29 | ₩48,786 | ₩48,826 | ₩48,621 | ₩48,773 | -0.03% | 2.6만 |
|---|
| 2025.12.26 | ₩48,866 | ₩48,987 | ₩48,720 | ₩48,987 | +0.25% | 2.3만 |
|---|
| 2025.12.24 | ₩48,599 | ₩48,907 | ₩48,586 | ₩48,880 | +0.58% | 4.6만 |
|---|
| 2025.12.23 | ₩48,599 | ₩48,760 | ₩48,506 | ₩48,720 | +0.25% | 5.5만 |
|---|
| 2025.12.22 | ₩48,305 | ₩48,492 | ₩48,212 | ₩48,439 | +0.28% | 2만 |
|---|
| 2025.12.19 | ₩48,185 | ₩48,399 | ₩48,185 | ₩48,212 | +0.06% | 2.5만 |
|---|
| 2025.12.18 | ₩48,038 | ₩48,933 | ₩47,929 | ₩47,985 | -0.11% | 2.7만 |
|---|
| 2025.12.17 | ₩47,758 | ₩48,279 | ₩47,613 | ₩47,678 | -0.17% | 4.1만 |
|---|
| 2025.12.16 | ₩48,626 | ₩48,626 | ₩48,263 | ₩48,412 | -0.44% | 3.8만 |
|---|
| 2025.12.15 | ₩48,492 | ₩48,720 | ₩48,459 | ₩48,599 | +0.22% | 2.9만 |
|---|
| 2025.12.12 | ₩48,626 | ₩48,626 | ₩47,851 | ₩48,345 | -0.58% | 3.3만 |
|---|
| 2025.12.11 | ₩48,265 | ₩48,651 | ₩47,818 | ₩48,599 | +0.69% | 2.4만 |
|---|
| 2025.12.10 | ₩48,105 | ₩48,573 | ₩47,776 | ₩48,345 | +0.50% | 2.6만 |
|---|
| 2025.12.09 | ₩47,825 | ₩47,985 | ₩47,651 | ₩47,891 | +0.14% | 3만 |
|---|
| 2025.12.08 | ₩47,931 | ₩48,093 | ₩47,718 | ₩47,891 | -0.08% | 3.1만 |
|---|
| 2025.12.05 | ₩48,372 | ₩48,452 | ₩47,918 | ₩47,985 | -0.80% | 5.3만 |
|---|
| 2025.12.04 | ₩48,279 | ₩48,332 | ₩48,038 | ₩48,078 | -0.42% | 4.3만 |
|---|
| 2025.12.03 | ₩47,891 | ₩48,078 | ₩47,851 | ₩47,971 | +0.17% | 3.5만 |
|---|
| 2025.12.02 | ₩47,771 | ₩47,878 | ₩47,571 | ₩47,758 | -0.03% | 39.1만 |
|---|
| 2025.12.01 | ₩47,758 | ₩47,985 | ₩47,704 | ₩47,704 | -0.11% | 13.7만 |
|---|
| 2025.11.28 | ₩47,531 | ₩48,065 | ₩47,531 | ₩47,993 | +0.97% | 2.2만 |
|---|
| 2025.11.26 | ₩47,210 | ₩47,878 | ₩47,210 | ₩47,851 | +1.36% | 3.5만 |
|---|
| 2025.11.25 | ₩47,036 | ₩47,624 | ₩46,956 | ₩47,397 | +0.77% | 3.6만 |
|---|
| 2025.11.24 | ₩46,863 | ₩47,010 | ₩46,756 | ₩46,929 | +0.14% | 3.1만 |
|---|
| 2025.11.21 | ₩46,507 | ₩46,943 | ₩46,475 | ₩46,849 | +0.74% | 3.5만 |
|---|
| 2025.11.20 | ₩47,183 | ₩47,183 | ₩46,288 | ₩46,302 | -1.87% | 4.3만 |
|---|
| 2025.11.19 | ₩47,008 | ₩47,116 | ₩46,702 | ₩46,863 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩46,996 | ₩47,103 | ₩46,689 | ₩46,970 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩47,678 | ₩47,825 | ₩47,223 | ₩47,344 | -0.70% | 3.3만 |
|---|
| 2025.11.14 | ₩47,771 | ₩48,506 | ₩47,577 | ₩47,918 | +0.31% | 2.7만 |
|---|
| 2025.11.13 | ₩48,359 | ₩48,479 | ₩47,878 | ₩47,878 | -0.99% | 9.5만 |
|---|
| 2025.11.12 | ₩48,305 | ₩48,452 | ₩48,292 | ₩48,332 | +0.06% | 2.1만 |
|---|
| 2025.11.11 | ₩47,945 | ₩48,132 | ₩47,891 | ₩48,092 | +0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩47,491 | ₩47,863 | ₩47,491 | ₩47,744 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩46,956 | ₩47,397 | ₩46,956 | ₩47,397 | +0.94% | 3만 |
|---|
| 2025.11.06 | ₩47,464 | ₩47,464 | ₩47,157 | ₩47,290 | -0.37% | 3만 |
|---|
| 2025.11.05 | ₩47,076 | ₩47,517 | ₩47,076 | ₩47,477 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩47,116 | ₩47,300 | ₩47,046 | ₩47,063 | -0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩47,691 | ₩47,718 | ₩47,465 | ₩47,660 | -0.06% | 5.2만 |
|---|
| 2025.10.31 | ₩47,557 | ₩47,731 | ₩47,544 | ₩47,691 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩47,571 | ₩47,957 | ₩47,397 | ₩47,678 | +0.22% | 4.8만 |
|---|
| 2025.10.29 | ₩48,345 | ₩48,345 | ₩47,811 | ₩47,851 | -1.02% | 4.5만 |
|---|
| 2025.10.28 | ₩48,012 | ₩48,332 | ₩48,012 | ₩48,145 | +0.28% | 3.4만 |
|---|
| 2025.10.27 | ₩48,132 | ₩48,332 | ₩48,132 | ₩48,225 | +0.19% | 4.7만 |
|---|
| 2025.10.24 | ₩48,092 | ₩48,185 | ₩48,012 | ₩48,012 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩47,704 | ₩48,012 | ₩47,704 | ₩47,985 | +0.59% | 2.7만 |
|---|
| 2025.10.22 | ₩47,611 | ₩47,825 | ₩47,464 | ₩47,597 | -0.03% | 3.4만 |
|---|
| 2025.10.21 | ₩47,157 | ₩47,811 | ₩47,157 | ₩47,635 | +1.01% | 5.1만 |
|---|
| 2025.10.20 | ₩47,651 | ₩47,918 | ₩47,651 | ₩47,878 | +0.48% | 5만 |
|---|
| 2025.10.17 | ₩47,324 | ₩47,597 | ₩47,263 | ₩47,537 | +0.45% | 5.3만 |
|---|
| 2025.10.16 | ₩47,304 | ₩47,639 | ₩47,277 | ₩47,277 | -0.06% | 4.6만 |
|---|
| 2025.10.15 | ₩47,116 | ₩47,290 | ₩46,978 | ₩47,183 | +0.14% | 2.9만 |
|---|
| 2025.10.14 | ₩46,449 | ₩47,103 | ₩46,449 | ₩46,849 | +0.86% | 2.5만 |
|---|
| 2025.10.13 | ₩46,929 | ₩47,050 | ₩46,863 | ₩46,983 | +0.11% | 2.8만 |
|---|
| 2025.10.10 | ₩47,050 | ₩47,262 | ₩46,330 | ₩46,422 | -1.33% | 7.2만 |
|---|