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 | ₩51,813 | ₩51,987 | ₩51,038 | ₩51,987 | +0.34% | 3.9만 |
| 2026.10.08 | ₩51,265 | ₩51,479 | ₩50,497 | ₩51,426 | +0.31% | 3.2만 |
| 2026.10.07 | ₩51,292 | ₩51,577 | ₩50,718 | ₩51,479 | +0.36% | 4.3만 |
| 2026.10.06 | ₩51,920 | ₩52,227 | ₩51,877 | ₩51,960 | +0.08% | 5.1만 |
| 2026.10.05 | ₩51,533 | ₩51,907 | ₩50,771 | ₩51,639 | +0.21% | 5.3만 |
| 2026.10.02 | ₩51,479 | ₩51,712 | ₩51,324 | ₩51,613 | +0.26% | 6만 |
| 2026.10.01 | ₩51,546 | ₩51,546 | ₩49,949 | ₩51,025 | -1.01% | 13만 |
| 2026.09.30 | ₩52,267 | ₩52,267 | ₩51,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,800 |
| -0.89% |
| 4.2만 |
| 2026.09.29 | ₩52,154 | ₩52,281 | ₩51,813 | ₩52,281 | +0.24% | 2.2만 |
|---|
| 2026.09.28 | ₩52,561 | ₩52,758 | ₩51,025 | ₩52,521 | -0.08% | 2.5만 |
|---|
| 2026.09.25 | ₩52,762 | ₩53,042 | ₩52,428 | ₩52,722 | -0.08% | 2.9만 |
|---|
| 2026.09.24 | ₩52,842 | ₩52,855 | ₩52,521 | ₩52,762 | -0.15% | 2.3만 |
|---|
| 2026.09.23 | ₩53,323 | ₩53,323 | ₩52,698 | ₩52,895 | -0.80% | 1.8만 |
|---|
| 2026.09.22 | ₩53,684 | ₩53,844 | ₩53,450 | ₩53,764 | +0.15% | 4.7만 |
|---|
| 2026.09.21 | ₩53,550 | ₩53,563 | ₩53,229 | ₩53,510 | -0.07% | 3만 |
|---|
| 2026.09.18 | ₩53,310 | ₩53,310 | ₩52,775 | ₩53,123 | -0.35% | 2.7만 |
|---|
| 2026.09.17 | ₩53,550 | ₩53,938 | ₩53,519 | ₩53,697 | +0.27% | 2.6만 |
|---|
| 2026.09.16 | ₩53,697 | ₩53,697 | ₩52,949 | ₩53,189 | -0.95% | 3만 |
|---|
| 2026.09.15 | ₩53,376 | ₩53,537 | ₩53,212 | ₩53,537 | +0.30% | 3.8만 |
|---|
| 2026.09.14 | ₩53,991 | ₩53,991 | ₩53,390 | ₩53,670 | -0.59% | 2만 |
|---|
| 2026.09.11 | ₩54,338 | ₩54,338 | ₩53,817 | ₩54,016 | -0.59% | 3.3만 |
|---|
| 2026.09.10 | ₩54,165 | ₩54,178 | ₩53,724 | ₩53,959 | -0.38% | 1.7만 |
|---|
| 2026.09.09 | ₩54,793 | ₩54,793 | ₩54,310 | ₩54,459 | -0.61% | 4.1만 |
|---|
| 2026.09.08 | ₩54,966 | ₩55,063 | ₩54,579 | ₩54,739 | -0.41% | 6.6만 |
|---|
| 2026.09.04 | ₩54,819 | ₩55,060 | ₩54,632 | ₩54,966 | +0.27% | 3.6만 |
|---|
| 2026.09.03 | ₩54,806 | ₩55,087 | ₩54,619 | ₩54,964 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩54,325 | ₩54,576 | ₩54,258 | ₩54,512 | +0.34% | 5.4만 |
|---|
| 2026.09.01 | ₩54,632 | ₩54,883 | ₩54,191 | ₩54,191 | -0.81% | 5.4만 |
|---|
| 2026.08.31 | ₩55,100 | ₩55,167 | ₩54,539 | ₩54,873 | -0.41% | 11만 |
|---|
| 2026.08.28 | ₩55,060 | ₩55,220 | ₩54,647 | ₩54,900 | -0.29% | 6.8만 |
|---|
| 2026.08.27 | ₩55,020 | ₩55,046 | ₩54,619 | ₩54,973 | -0.08% | 7.4만 |
|---|
| 2026.08.26 | ₩55,046 | ₩55,188 | ₩54,806 | ₩54,940 | -0.19% | 6.6만 |
|---|
| 2026.08.25 | ₩55,267 | ₩55,640 | ₩55,032 | ₩55,127 | -0.25% | 8.1만 |
|---|
| 2026.08.24 | ₩55,140 | ₩55,180 | ₩54,819 | ₩55,153 | +0.02% | 3만 |
|---|
| 2026.08.21 | ₩54,980 | ₩55,234 | ₩54,873 | ₩55,193 | +0.39% | 7.7만 |
|---|
| 2026.08.20 | ₩54,392 | ₩54,619 | ₩54,265 | ₩54,566 | +0.32% | 5.4만 |
|---|
| 2026.08.19 | ₩58,801 | ₩58,801 | ₩54,270 | ₩54,365 | -7.54% | 6.1만 |
|---|
| 2026.08.18 | ₩53,764 | ₩53,995 | ₩53,577 | ₩53,696 | -0.13% | 5.8만 |
|---|
| 2026.08.17 | ₩53,991 | ₩54,272 | ₩53,871 | ₩53,958 | -0.06% | 7.4만 |
|---|
| 2026.08.14 | ₩54,378 | ₩54,378 | ₩54,018 | ₩54,185 | -0.36% | 6.9만 |
|---|
| 2026.08.13 | ₩54,205 | ₩54,325 | ₩53,871 | ₩53,871 | -0.62% | 3.3만 |
|---|
| 2026.08.12 | ₩54,419 | ₩54,512 | ₩54,218 | ₩54,338 | -0.15% | 5.1만 |
|---|
| 2026.08.11 | ₩54,365 | ₩54,472 | ₩53,376 | ₩54,138 | -0.42% | 7.3만 |
|---|
| 2026.08.10 | ₩54,151 | ₩54,348 | ₩54,117 | ₩54,218 | +0.12% | 4.2만 |
|---|
| 2026.08.07 | ₩54,539 | ₩54,539 | ₩54,298 | ₩54,312 | -0.42% | 3.1만 |
|---|
| 2026.08.06 | ₩53,911 | ₩54,111 | ₩53,290 | ₩54,018 | +0.20% | 5.4만 |
|---|
| 2026.08.05 | ₩53,857 | ₩54,171 | ₩53,764 | ₩53,924 | +0.12% | 15.3만 |
|---|
| 2026.08.04 | ₩53,510 | ₩54,018 | ₩53,443 | ₩53,791 | +0.52% | 2.2만 |
|---|
| 2026.08.03 | ₩53,430 | ₩53,430 | ₩52,461 | ₩53,270 | -0.30% | 7.7만 |
|---|
| 2026.07.31 | ₩52,107 | ₩53,243 | ₩52,107 | ₩53,029 | +1.77% | 3.2만 |
|---|
| 2026.07.30 | ₩53,109 | ₩53,577 | ₩52,338 | ₩53,430 | +0.60% | 8.8만 |
|---|
| 2026.07.29 | ₩52,134 | ₩53,042 | ₩51,987 | ₩52,107 | -0.05% | 5만 |
|---|
| 2026.07.28 | ₩51,559 | ₩52,468 | ₩51,559 | ₩52,120 | +1.09% | 6만 |
|---|
| 2026.07.27 | ₩52,054 | ₩52,895 | ₩51,539 | ₩51,773 | -0.54% | 7.9만 |
|---|
| 2026.07.24 | ₩51,867 | ₩52,174 | ₩51,305 | ₩51,693 | -0.33% | 5.8만 |
|---|
| 2026.07.23 | ₩51,706 | ₩51,772 | ₩51,346 | ₩51,653 | -0.10% | 3.1만 |
|---|
| 2026.07.22 | ₩52,348 | ₩52,541 | ₩51,816 | ₩52,227 | -0.23% | 6.7만 |
|---|
| 2026.07.21 | ₩51,519 | ₩51,953 | ₩51,486 | ₩51,666 | +0.29% | 6.8만 |
|---|
| 2026.07.20 | ₩52,334 | ₩52,334 | ₩51,212 | ₩51,533 | -1.53% | 7.5만 |
|---|
| 2026.07.17 | ₩51,760 | ₩52,254 | ₩51,666 | ₩51,813 | +0.10% | 4.4만 |
|---|
| 2026.07.16 | ₩52,094 | ₩53,376 | ₩51,366 | ₩51,880 | -0.41% | 23.1만 |
|---|
| 2026.07.15 | ₩52,080 | ₩53,336 | ₩51,706 | ₩52,254 | +0.33% | 8.2만 |
|---|
| 2026.07.14 | ₩52,321 | ₩52,675 | ₩51,800 | ₩51,840 | -0.92% | 5.8만 |
|---|
| 2026.07.13 | ₩51,726 | ₩51,867 | ₩51,299 | ₩51,533 | -0.37% | 4.5만 |
|---|
| 2026.07.10 | ₩51,827 | ₩53,256 | ₩51,466 | ₩51,746 | -0.15% | 8.6만 |
|---|
| 2026.07.09 | ₩51,533 | ₩53,123 | ₩51,265 | ₩51,533 | 0.00% | 8만 |
|---|
| 2026.07.08 | ₩51,252 | ₩51,706 | ₩50,771 | ₩51,559 | +0.60% | 5.1만 |
|---|
| 2026.07.07 | ₩52,080 | ₩52,120 | ₩51,305 | ₩51,746 | -0.64% | 8.8만 |
|---|
| 2026.07.06 | ₩52,174 | ₩52,174 | ₩51,773 | ₩51,853 | -0.61% | 4.9만 |
|---|
| 2026.07.02 | ₩51,546 | ₩52,461 | ₩51,025 | ₩51,680 | +0.26% | 8.3만 |
|---|
| 2026.07.01 | ₩50,424 | ₩51,038 | ₩50,424 | ₩50,751 | +0.65% | 31.3만 |
|---|
| 2026.06.30 | ₩50,971 | ₩50,998 | ₩50,640 | ₩50,945 | -0.05% | 7.1만 |
|---|
| 2026.06.29 | ₩50,931 | ₩51,366 | ₩50,524 | ₩50,851 | -0.16% | 6.4만 |
|---|
| 2026.06.26 | ₩50,744 | ₩50,784 | ₩50,477 | ₩50,611 | -0.26% | 2.2만 |
|---|
| 2026.06.25 | ₩51,452 | ₩52,815 | ₩51,225 | ₩51,519 | +0.13% | 7.9만 |
|---|
| 2026.06.24 | ₩51,106 | ₩51,646 | ₩50,865 | ₩50,998 | -0.21% | 3만 |
|---|
| 2026.06.23 | ₩51,305 | ₩51,519 | ₩51,118 | ₩51,212 | -0.18% | 5.1만 |
|---|
| 2026.06.22 | ₩52,254 | ₩52,267 | ₩51,947 | ₩52,027 | -0.43% | 5.9만 |
|---|
| 2026.06.18 | ₩52,141 | ₩52,829 | ₩52,067 | ₩52,187 | +0.09% | 3.3만 |
|---|
| 2026.06.17 | ₩52,735 | ₩52,942 | ₩49,435 | ₩52,054 | -1.29% | 2.1만 |
|---|
| 2026.06.16 | ₩52,789 | ₩53,096 | ₩52,575 | ₩52,601 | -0.35% | 3.8만 |
|---|
| 2026.06.15 | ₩53,203 | ₩53,229 | ₩52,748 | ₩52,829 | -0.70% | 5.2만 |
|---|
| 2026.06.12 | ₩52,655 | ₩52,655 | ₩52,083 | ₩52,401 | -0.48% | 3만 |
|---|
| 2026.06.11 | ₩51,746 | ₩52,508 | ₩51,201 | ₩52,281 | +1.03% | 6.2만 |
|---|
| 2026.06.10 | ₩51,172 | ₩51,706 | ₩50,931 | ₩51,038 | -0.26% | 5.6만 |
|---|
| 2026.06.09 | ₩50,437 | ₩52,361 | ₩50,437 | ₩51,639 | +2.38% | 10.5만 |
|---|
| 2026.06.08 | ₩51,613 | ₩51,840 | ₩51,172 | ₩51,332 | -0.54% | 3.5만 |
|---|
| 2026.06.05 | ₩52,187 | ₩52,241 | ₩50,971 | ₩51,145 | -2.00% | 4.1만 |
|---|
| 2026.06.04 | ₩52,579 | ₩53,109 | ₩52,241 | ₩52,682 | +0.20% | 9.6만 |
|---|
| 2026.06.03 | ₩52,134 | ₩52,555 | ₩51,653 | ₩52,227 | +0.18% | 13.6만 |
|---|
| 2026.06.02 | ₩52,468 | ₩53,042 | ₩52,468 | ₩52,942 | +0.90% | 5만 |
|---|
| 2026.06.01 | ₩52,548 | ₩52,957 | ₩52,086 | ₩52,454 | -0.18% | 4.7만 |
|---|
| 2026.05.29 | ₩53,029 | ₩54,519 | ₩52,615 | ₩52,728 | -0.57% | 9.1만 |
|---|
| 2026.05.28 | ₩52,615 | ₩53,109 | ₩52,287 | ₩52,815 | +0.38% | 3.5만 |
|---|
| 2026.05.27 | ₩52,989 | ₩53,296 | ₩52,481 | ₩52,748 | -0.45% | 5.7만 |
|---|
| 2026.05.26 | ₩51,933 | ₩53,296 | ₩51,933 | ₩52,935 | +1.93% | 5.3만 |
|---|
| 2026.05.22 | ₩52,561 | ₩52,561 | ₩52,147 | ₩52,401 | -0.31% | 3.4만 |
|---|
| 2026.05.21 | ₩51,760 | ₩54,031 | ₩51,760 | ₩52,401 | +1.24% | 10.1만 |
|---|
| 2026.05.20 | ₩51,974 | ₩53,189 | ₩51,613 | ₩52,454 | +0.93% | 6.8만 |
|---|
| 2026.05.19 | ₩52,080 | ₩52,080 | ₩51,646 | ₩51,733 | -0.67% | 5.2만 |
|---|
| 2026.05.18 | ₩52,027 | ₩53,176 | ₩51,746 | ₩52,141 | +0.22% | 6.4만 |
|---|
| 2026.05.15 | ₩52,080 | ₩52,595 | ₩51,740 | ₩51,933 | -0.28% | 5.8만 |
|---|
| 2026.05.14 | ₩53,016 | ₩53,430 | ₩52,668 | ₩52,922 | -0.18% | 5.6만 |
|---|
| 2026.05.13 | ₩52,428 | ₩52,909 | ₩52,241 | ₩52,829 | +0.76% | 3.7만 |
|---|
| 2026.05.12 | ₩53,136 | ₩53,136 | ₩52,134 | ₩53,056 | -0.15% | 5.2만 |
|---|
| 2026.05.11 | ₩53,336 | ₩53,336 | ₩52,909 | ₩53,042 | -0.55% | 3.1만 |
|---|
| 2026.05.08 | ₩53,029 | ₩53,390 | ₩53,009 | ₩53,272 | +0.46% | 1.8만 |
|---|
| 2026.05.07 | ₩53,991 | ₩54,459 | ₩52,642 | ₩52,782 | -2.24% | 4만 |
|---|
| 2026.05.06 | ₩53,724 | ₩53,884 | ₩53,457 | ₩53,804 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩52,588 | ₩52,935 | ₩52,461 | ₩52,628 | +0.08% | 3.6만 |
|---|
| 2026.05.04 | ₩52,428 | ₩52,561 | ₩51,681 | ₩52,080 | -0.66% | 5.2만 |
|---|
| 2026.05.01 | ₩52,588 | ₩53,036 | ₩52,588 | ₩52,648 | +0.11% | 2.7만 |
|---|
| 2026.04.30 | ₩52,481 | ₩52,869 | ₩52,122 | ₩52,708 | +0.43% | 12.1만 |
|---|
| 2026.04.29 | ₩52,201 | ₩52,201 | ₩51,346 | ₩51,666 | -1.02% | 9.5만 |
|---|
| 2026.04.28 | ₩52,361 | ₩52,361 | ₩51,639 | ₩52,014 | -0.66% | 4.1만 |
|---|
| 2026.04.27 | ₩52,348 | ₩52,628 | ₩51,947 | ₩52,294 | -0.10% | 5만 |
|---|
| 2026.04.24 | ₩52,481 | ₩52,561 | ₩52,241 | ₩52,422 | -0.11% | 8만 |
|---|
| 2026.04.23 | ₩52,775 | ₩53,844 | ₩51,880 | ₩52,267 | -0.96% | 5만 |
|---|
| 2026.04.22 | ₩52,735 | ₩53,016 | ₩52,735 | ₩52,775 | +0.08% | 4.6만 |
|---|
| 2026.04.21 | ₩53,136 | ₩53,430 | ₩52,361 | ₩52,642 | -0.93% | 4.6만 |
|---|
| 2026.04.20 | ₩53,537 | ₩53,537 | ₩52,802 | ₩53,430 | -0.20% | 6.3만 |
|---|
| 2026.04.17 | ₩53,390 | ₩53,951 | ₩53,390 | ₩53,697 | +0.58% | 2.2만 |
|---|
| 2026.04.16 | ₩53,089 | ₩53,109 | ₩52,660 | ₩52,935 | -0.29% | 5.3만 |
|---|
| 2026.04.15 | ₩53,136 | ₩53,136 | ₩52,722 | ₩52,922 | -0.40% | 5.3만 |
|---|
| 2026.04.14 | ₩52,909 | ₩53,256 | ₩52,294 | ₩53,163 | +0.48% | 5.4만 |
|---|
| 2026.04.13 | ₩51,960 | ₩52,829 | ₩51,773 | ₩52,682 | +1.39% | 29.2만 |
|---|
| 2026.04.10 | ₩52,388 | ₩52,528 | ₩52,154 | ₩52,374 | -0.03% | 4.3만 |
|---|
| 2026.04.09 | ₩51,720 | ₩52,134 | ₩51,412 | ₩52,000 | +0.54% | 4만 |
|---|
| 2026.04.08 | ₩52,027 | ₩52,161 | ₩51,593 | ₩51,786 | -0.46% | 6.6만 |
|---|
| 2026.04.07 | ₩50,103 | ₩50,303 | ₩49,569 | ₩50,303 | +0.40% | 5.1만 |
|---|
| 2026.04.06 | ₩50,250 | ₩50,250 | ₩49,916 | ₩50,183 | -0.13% | 3.8만 |
|---|
| 2026.04.02 | ₩49,328 | ₩50,143 | ₩49,328 | ₩50,104 | +1.57% | 6.2만 |
|---|
| 2026.04.01 | ₩50,350 | ₩50,597 | ₩50,116 | ₩50,317 | -0.07% | 5.9만 |
|---|
| 2026.03.31 | ₩48,941 | ₩49,956 | ₩47,965 | ₩49,956 | +2.07% | 4.3만 |
|---|
| 2026.03.30 | ₩48,593 | ₩51,439 | ₩48,005 | ₩48,379 | -0.44% | 31.1만 |
|---|
| 2026.03.27 | ₩48,486 | ₩48,820 | ₩48,192 | ₩48,366 | -0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩48,847 | ₩49,301 | ₩48,540 | ₩48,553 | -0.60% | 4.7만 |
|---|
| 2026.03.25 | ₩49,235 | ₩49,602 | ₩49,235 | ₩49,475 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩48,313 | ₩48,874 | ₩48,206 | ₩48,673 | +0.75% | 4만 |
|---|
| 2026.03.23 | ₩48,713 | ₩49,341 | ₩48,406 | ₩48,835 | +0.25% | 4.6만 |
|---|
| 2026.03.20 | ₩48,807 | ₩48,807 | ₩47,738 | ₩47,912 | -1.83% | 7.1만 |
|---|
| 2026.03.19 | ₩48,794 | ₩49,742 | ₩48,687 | ₩49,422 | +1.29% | 5.4만 |
|---|
| 2026.03.18 | ₩49,822 | ₩51,386 | ₩49,359 | ₩49,361 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩50,584 | ₩50,678 | ₩49,943 | ₩50,370 | -0.42% | 6만 |
|---|
| 2026.03.16 | ₩49,515 | ₩50,156 | ₩49,515 | ₩50,116 | +1.21% | 2.5만 |
|---|
| 2026.03.13 | ₩50,009 | ₩50,072 | ₩49,188 | ₩49,328 | -1.36% | 2.2만 |
|---|
| 2026.03.12 | ₩49,983 | ₩50,404 | ₩49,836 | ₩49,916 | -0.13% | 4만 |
|---|
| 2026.03.11 | ₩50,116 | ₩50,551 | ₩50,116 | ₩50,504 | +0.77% | 2.3만 |
|---|
| 2026.03.10 | ₩51,065 | ₩51,130 | ₩50,464 | ₩50,464 | -1.18% | 2.6만 |
|---|
| 2026.03.09 | ₩49,542 | ₩50,490 | ₩49,355 | ₩50,357 | +1.65% | 3만 |
|---|
| 2026.03.06 | ₩49,729 | ₩50,489 | ₩49,729 | ₩50,251 | +1.05% | 17만 |
|---|
| 2026.03.05 | ₩50,838 | ₩50,865 | ₩49,997 | ₩50,557 | -0.55% | 8.7만 |
|---|
| 2026.03.04 | ₩50,971 | ₩51,666 | ₩50,885 | ₩51,359 | +0.76% | 6.5만 |
|---|
| 2026.03.03 | ₩51,720 | ₩51,720 | ₩49,769 | ₩50,891 | -1.60% | 5.5만 |
|---|
| 2026.03.02 | ₩52,468 | ₩52,949 | ₩52,348 | ₩52,789 | +0.61% | 2.2만 |
|---|
| 2026.02.27 | ₩53,443 | ₩53,831 | ₩53,303 | ₩53,497 | +0.10% | 3.7만 |
|---|
| 2026.02.26 | ₩53,684 | ₩53,684 | ₩53,056 | ₩53,497 | -0.35% | 3.9만 |
|---|
| 2026.02.25 | ₩53,630 | ₩53,737 | ₩53,424 | ₩53,697 | +0.12% | 4.2만 |
|---|
| 2026.02.24 | ₩53,016 | ₩53,310 | ₩52,989 | ₩53,241 | +0.43% | 4.6만 |
|---|
| 2026.02.23 | ₩53,123 | ₩53,123 | ₩52,682 | ₩52,869 | -0.48% | 3.3만 |
|---|
| 2026.02.20 | ₩52,588 | ₩53,029 | ₩52,548 | ₩53,029 | +0.84% | 4.2만 |
|---|
| 2026.02.19 | ₩52,521 | ₩52,601 | ₩52,294 | ₩52,601 | +0.15% | 4.5만 |
|---|
| 2026.02.18 | ₩52,802 | ₩52,949 | ₩52,548 | ₩52,735 | -0.13% | 4만 |
|---|
| 2026.02.17 | ₩52,615 | ₩52,762 | ₩52,161 | ₩52,695 | +0.15% | 4.9만 |
|---|
| 2026.02.13 | ₩52,201 | ₩52,909 | ₩52,201 | ₩52,762 | +1.07% | 4.2만 |
|---|
| 2026.02.12 | ₩53,323 | ₩53,323 | ₩52,568 | ₩52,722 | -1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩53,203 | ₩53,510 | ₩53,042 | ₩53,416 | +0.40% | 3.2만 |
|---|
| 2026.02.10 | ₩52,842 | ₩53,203 | ₩52,842 | ₩52,976 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩52,308 | ₩52,875 | ₩52,308 | ₩52,815 | +0.97% | 4.2만 |
|---|
| 2026.02.06 | ₩51,599 | ₩52,147 | ₩51,599 | ₩52,147 | +1.06% | 2.9만 |
|---|
| 2026.02.05 | ₩51,279 | ₩51,479 | ₩51,112 | ₩51,212 | -0.13% | 3.9만 |
|---|
| 2026.02.04 | ₩51,827 | ₩51,947 | ₩51,459 | ₩51,720 | -0.21% | 7.1만 |
|---|
| 2026.02.03 | ₩51,265 | ₩51,265 | ₩50,811 | ₩51,239 | -0.05% | 8만 |
|---|
| 2026.02.02 | ₩50,731 | ₩51,145 | ₩50,731 | ₩50,958 | +0.45% | 12.4만 |
|---|
| 2026.01.30 | ₩51,439 | ₩51,599 | ₩50,851 | ₩51,012 | -0.83% | 10.5만 |
|---|
| 2026.01.29 | ₩52,080 | ₩52,080 | ₩51,279 | ₩51,887 | -0.37% | 11.3만 |
|---|
| 2026.01.28 | ₩51,786 | ₩51,827 | ₩51,452 | ₩51,720 | -0.13% | 6.7만 |
|---|
| 2026.01.27 | ₩51,653 | ₩53,056 | ₩51,653 | ₩51,880 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩51,292 | ₩51,372 | ₩51,185 | ₩51,217 | -0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩50,611 | ₩50,985 | ₩50,484 | ₩50,985 | +0.74% | 2.2만 |
|---|
| 2026.01.22 | ₩50,277 | ₩50,758 | ₩50,277 | ₩50,691 | +0.82% | 5.8만 |
|---|
| 2026.01.21 | ₩49,462 | ₩50,222 | ₩49,462 | ₩50,116 | +1.32% | 9.9만 |
|---|
| 2026.01.20 | ₩49,702 | ₩49,849 | ₩49,288 | ₩49,434 | -0.54% | 8.1만 |
|---|
| 2026.01.16 | ₩50,156 | ₩50,397 | ₩49,833 | ₩50,050 | -0.21% | 4.4만 |
|---|
| 2026.01.15 | ₩50,023 | ₩50,303 | ₩49,989 | ₩50,063 | +0.08% | 10.5만 |
|---|
| 2026.01.14 | ₩49,716 | ₩50,005 | ₩49,716 | ₩50,003 | +0.58% | 4.4만 |
|---|
| 2026.01.13 | ₩49,776 | ₩49,776 | ₩49,569 | ₩49,662 | -0.23% | 4.5만 |
|---|
| 2026.01.12 | ₩49,702 | ₩49,836 | ₩49,634 | ₩49,836 | +0.27% | 5.3만 |
|---|
| 2026.01.09 | ₩49,435 | ₩49,649 | ₩49,368 | ₩49,622 | +0.38% | 9.2만 |
|---|
| 2026.01.08 | ₩49,208 | ₩49,391 | ₩48,997 | ₩49,375 | +0.34% | 14.8만 |
|---|
| 2026.01.07 | ₩49,622 | ₩49,622 | ₩49,408 | ₩49,502 | -0.24% | 4.5만 |
|---|
| 2026.01.06 | ₩49,689 | ₩49,849 | ₩49,555 | ₩49,716 | +0.05% | 6.7만 |
|---|
| 2026.01.05 | ₩49,101 | ₩49,528 | ₩49,017 | ₩49,462 | +0.73% | 3.9만 |
|---|
| 2026.01.02 | ₩49,101 | ₩49,154 | ₩48,860 | ₩49,007 | -0.19% | 30.3만 |
|---|
| 2025.12.31 | ₩48,794 | ₩48,794 | ₩48,460 | ₩48,740 | -0.11% | 3만 |
|---|
| 2025.12.30 | ₩48,780 | ₩49,021 | ₩48,734 | ₩48,820 | +0.08% | 24.9만 |
|---|
| 2025.12.29 | ₩48,794 | ₩48,834 | ₩48,628 | ₩48,780 | -0.03% | 2.6만 |
|---|
| 2025.12.26 | ₩48,874 | ₩48,994 | ₩48,727 | ₩48,994 | +0.25% | 2.3만 |
|---|
| 2025.12.24 | ₩48,607 | ₩48,914 | ₩48,593 | ₩48,887 | +0.58% | 4.6만 |
|---|
| 2025.12.23 | ₩48,607 | ₩48,767 | ₩48,513 | ₩48,727 | +0.25% | 5.5만 |
|---|
| 2025.12.22 | ₩48,313 | ₩48,500 | ₩48,219 | ₩48,446 | +0.28% | 2만 |
|---|
| 2025.12.19 | ₩48,192 | ₩48,406 | ₩48,192 | ₩48,219 | +0.06% | 2.5만 |
|---|
| 2025.12.18 | ₩48,045 | ₩48,941 | ₩47,936 | ₩47,992 | -0.11% | 2.7만 |
|---|
| 2025.12.17 | ₩47,765 | ₩48,286 | ₩47,621 | ₩47,685 | -0.17% | 4.1만 |
|---|
| 2025.12.16 | ₩48,633 | ₩48,633 | ₩48,270 | ₩48,420 | -0.44% | 3.8만 |
|---|
| 2025.12.15 | ₩48,500 | ₩48,727 | ₩48,466 | ₩48,607 | +0.22% | 2.9만 |
|---|
| 2025.12.12 | ₩48,633 | ₩48,633 | ₩47,858 | ₩48,353 | -0.58% | 3.3만 |
|---|
| 2025.12.11 | ₩48,273 | ₩48,659 | ₩47,825 | ₩48,607 | +0.69% | 2.4만 |
|---|
| 2025.12.10 | ₩48,112 | ₩48,580 | ₩47,784 | ₩48,353 | +0.50% | 2.6만 |
|---|
| 2025.12.09 | ₩47,832 | ₩47,992 | ₩47,658 | ₩47,898 | +0.14% | 3만 |
|---|
| 2025.12.08 | ₩47,939 | ₩48,100 | ₩47,725 | ₩47,898 | -0.08% | 3.1만 |
|---|
| 2025.12.05 | ₩48,379 | ₩48,460 | ₩47,925 | ₩47,992 | -0.80% | 5.3만 |
|---|
| 2025.12.04 | ₩48,286 | ₩48,339 | ₩48,045 | ₩48,086 | -0.42% | 4.3만 |
|---|
| 2025.12.03 | ₩47,898 | ₩48,086 | ₩47,858 | ₩47,979 | +0.17% | 3.5만 |
|---|
| 2025.12.02 | ₩47,778 | ₩47,885 | ₩47,578 | ₩47,765 | -0.03% | 39.1만 |
|---|
| 2025.12.01 | ₩47,765 | ₩47,992 | ₩47,711 | ₩47,711 | -0.11% | 13.7만 |
|---|
| 2025.11.28 | ₩47,538 | ₩48,072 | ₩47,538 | ₩48,000 | +0.97% | 2.2만 |
|---|
| 2025.11.26 | ₩47,217 | ₩47,885 | ₩47,217 | ₩47,858 | +1.36% | 3.5만 |
|---|
| 2025.11.25 | ₩47,043 | ₩47,631 | ₩46,963 | ₩47,404 | +0.77% | 3.6만 |
|---|
| 2025.11.24 | ₩46,870 | ₩47,017 | ₩46,763 | ₩46,936 | +0.14% | 3.1만 |
|---|
| 2025.11.21 | ₩46,514 | ₩46,950 | ₩46,482 | ₩46,856 | +0.74% | 3.5만 |
|---|
| 2025.11.20 | ₩47,190 | ₩47,190 | ₩46,295 | ₩46,309 | -1.87% | 4.3만 |
|---|
| 2025.11.19 | ₩47,015 | ₩47,124 | ₩46,709 | ₩46,870 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩47,003 | ₩47,110 | ₩46,696 | ₩46,977 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩47,685 | ₩47,832 | ₩47,230 | ₩47,351 | -0.70% | 3.3만 |
|---|
| 2025.11.14 | ₩47,778 | ₩48,513 | ₩47,584 | ₩47,925 | +0.31% | 2.7만 |
|---|
| 2025.11.13 | ₩48,366 | ₩48,486 | ₩47,885 | ₩47,885 | -0.99% | 9.5만 |
|---|
| 2025.11.12 | ₩48,313 | ₩48,460 | ₩48,299 | ₩48,339 | +0.06% | 2.1만 |
|---|
| 2025.11.11 | ₩47,952 | ₩48,139 | ₩47,898 | ₩48,099 | +0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩47,498 | ₩47,870 | ₩47,498 | ₩47,752 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩46,963 | ₩47,404 | ₩46,963 | ₩47,404 | +0.94% | 3만 |
|---|
| 2025.11.06 | ₩47,471 | ₩47,471 | ₩47,164 | ₩47,297 | -0.37% | 3만 |
|---|
| 2025.11.05 | ₩47,083 | ₩47,524 | ₩47,083 | ₩47,484 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩47,124 | ₩47,307 | ₩47,053 | ₩47,070 | -0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩47,698 | ₩47,725 | ₩47,472 | ₩47,667 | -0.06% | 5.2만 |
|---|
| 2025.10.31 | ₩47,564 | ₩47,738 | ₩47,551 | ₩47,698 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩47,578 | ₩47,964 | ₩47,404 | ₩47,685 | +0.22% | 4.8만 |
|---|
| 2025.10.29 | ₩48,353 | ₩48,353 | ₩47,818 | ₩47,858 | -1.02% | 4.5만 |
|---|
| 2025.10.28 | ₩48,019 | ₩48,339 | ₩48,019 | ₩48,152 | +0.28% | 3.4만 |
|---|
| 2025.10.27 | ₩48,139 | ₩48,339 | ₩48,139 | ₩48,232 | +0.19% | 4.7만 |
|---|
| 2025.10.24 | ₩48,099 | ₩48,192 | ₩48,019 | ₩48,019 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩47,711 | ₩48,019 | ₩47,711 | ₩47,992 | +0.59% | 2.7만 |
|---|
| 2025.10.22 | ₩47,618 | ₩47,832 | ₩47,471 | ₩47,605 | -0.03% | 3.4만 |
|---|
| 2025.10.21 | ₩47,164 | ₩47,818 | ₩47,164 | ₩47,642 | +1.01% | 5.1만 |
|---|
| 2025.10.20 | ₩47,658 | ₩47,925 | ₩47,658 | ₩47,885 | +0.48% | 5만 |
|---|
| 2025.10.17 | ₩47,331 | ₩47,605 | ₩47,271 | ₩47,544 | +0.45% | 5.3만 |
|---|
| 2025.10.16 | ₩47,311 | ₩47,646 | ₩47,284 | ₩47,284 | -0.06% | 4.6만 |
|---|
| 2025.10.15 | ₩47,124 | ₩47,297 | ₩46,985 | ₩47,190 | +0.14% | 2.9만 |
|---|
| 2025.10.14 | ₩46,456 | ₩47,110 | ₩46,456 | ₩46,856 | +0.86% | 2.5만 |
|---|
| 2025.10.13 | ₩46,936 | ₩47,057 | ₩46,870 | ₩46,990 | +0.11% | 2.8만 |
|---|
| 2025.10.10 | ₩47,057 | ₩47,269 | ₩46,337 | ₩46,429 | -1.33% | 7.2만 |
|---|