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 | ₩51,827 | ₩52,001 | ₩51,052 | ₩52,001 | +0.34% | 3.9만 |
| 2026.10.08 | ₩51,279 | ₩51,493 | ₩50,511 | ₩51,440 | +0.31% | 3.2만 |
| 2026.10.07 | ₩51,306 | ₩51,591 | ₩50,731 | ₩51,493 | +0.36% | 4.3만 |
| 2026.10.06 | ₩51,934 | ₩52,241 | ₩51,891 | ₩51,974 | +0.08% | 5.1만 |
| 2026.10.05 | ₩51,546 | ₩51,921 | ₩50,785 | ₩51,653 | +0.21% | 5.3만 |
| 2026.10.02 | ₩51,493 | ₩51,726 | ₩51,338 | ₩51,627 | +0.26% | 6만 |
| 2026.10.01 | ₩51,560 | ₩51,560 | ₩49,963 | ₩51,039 | -1.01% | 13만 |
| 2026.09.30 | ₩52,282 | ₩52,282 | ₩51,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,814 |
| -0.89% |
| 4.2만 |
| 2026.09.29 | ₩52,168 | ₩52,295 | ₩51,827 | ₩52,295 | +0.24% | 2.2만 |
|---|
| 2026.09.28 | ₩52,576 | ₩52,772 | ₩51,039 | ₩52,535 | -0.08% | 2.5만 |
|---|
| 2026.09.25 | ₩52,776 | ₩53,057 | ₩52,442 | ₩52,736 | -0.08% | 2.9만 |
|---|
| 2026.09.24 | ₩52,856 | ₩52,870 | ₩52,535 | ₩52,776 | -0.15% | 2.3만 |
|---|
| 2026.09.23 | ₩53,337 | ₩53,337 | ₩52,712 | ₩52,910 | -0.80% | 1.8만 |
|---|
| 2026.09.22 | ₩53,698 | ₩53,859 | ₩53,464 | ₩53,778 | +0.15% | 4.7만 |
|---|
| 2026.09.21 | ₩53,565 | ₩53,578 | ₩53,244 | ₩53,524 | -0.07% | 3만 |
|---|
| 2026.09.18 | ₩53,324 | ₩53,324 | ₩52,789 | ₩53,137 | -0.35% | 2.7만 |
|---|
| 2026.09.17 | ₩53,565 | ₩53,952 | ₩53,534 | ₩53,712 | +0.27% | 2.6만 |
|---|
| 2026.09.16 | ₩53,712 | ₩53,712 | ₩52,963 | ₩53,204 | -0.95% | 3만 |
|---|
| 2026.09.15 | ₩53,391 | ₩53,551 | ₩53,226 | ₩53,551 | +0.30% | 3.8만 |
|---|
| 2026.09.14 | ₩54,006 | ₩54,006 | ₩53,404 | ₩53,685 | -0.59% | 2만 |
|---|
| 2026.09.11 | ₩54,353 | ₩54,353 | ₩53,832 | ₩54,031 | -0.59% | 3.3만 |
|---|
| 2026.09.10 | ₩54,179 | ₩54,193 | ₩53,738 | ₩53,973 | -0.38% | 1.7만 |
|---|
| 2026.09.09 | ₩54,807 | ₩54,807 | ₩54,325 | ₩54,473 | -0.61% | 4.1만 |
|---|
| 2026.09.08 | ₩54,981 | ₩55,077 | ₩54,594 | ₩54,754 | -0.41% | 6.6만 |
|---|
| 2026.09.04 | ₩54,834 | ₩55,075 | ₩54,647 | ₩54,981 | +0.27% | 3.6만 |
|---|
| 2026.09.03 | ₩54,821 | ₩55,101 | ₩54,634 | ₩54,978 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩54,340 | ₩54,591 | ₩54,273 | ₩54,527 | +0.34% | 5.4만 |
|---|
| 2026.09.01 | ₩54,647 | ₩54,898 | ₩54,206 | ₩54,206 | -0.81% | 5.4만 |
|---|
| 2026.08.31 | ₩55,115 | ₩55,182 | ₩54,553 | ₩54,888 | -0.41% | 11만 |
|---|
| 2026.08.28 | ₩55,075 | ₩55,235 | ₩54,662 | ₩54,914 | -0.29% | 6.8만 |
|---|
| 2026.08.27 | ₩55,035 | ₩55,061 | ₩54,634 | ₩54,988 | -0.08% | 7.4만 |
|---|
| 2026.08.26 | ₩55,061 | ₩55,203 | ₩54,821 | ₩54,954 | -0.19% | 6.6만 |
|---|
| 2026.08.25 | ₩55,282 | ₩55,655 | ₩55,047 | ₩55,142 | -0.25% | 8.1만 |
|---|
| 2026.08.24 | ₩55,155 | ₩55,195 | ₩54,834 | ₩55,168 | +0.02% | 3만 |
|---|
| 2026.08.21 | ₩54,995 | ₩55,248 | ₩54,888 | ₩55,208 | +0.39% | 7.7만 |
|---|
| 2026.08.20 | ₩54,406 | ₩54,634 | ₩54,280 | ₩54,580 | +0.32% | 5.4만 |
|---|
| 2026.08.19 | ₩58,817 | ₩58,817 | ₩54,285 | ₩54,380 | -7.54% | 6.1만 |
|---|
| 2026.08.18 | ₩53,778 | ₩54,010 | ₩53,591 | ₩53,710 | -0.13% | 5.8만 |
|---|
| 2026.08.17 | ₩54,006 | ₩54,286 | ₩53,885 | ₩53,972 | -0.06% | 7.4만 |
|---|
| 2026.08.14 | ₩54,393 | ₩54,393 | ₩54,032 | ₩54,199 | -0.36% | 6.9만 |
|---|
| 2026.08.13 | ₩54,219 | ₩54,340 | ₩53,885 | ₩53,885 | -0.62% | 3.3만 |
|---|
| 2026.08.12 | ₩54,433 | ₩54,527 | ₩54,233 | ₩54,353 | -0.15% | 5.1만 |
|---|
| 2026.08.11 | ₩54,380 | ₩54,487 | ₩53,391 | ₩54,153 | -0.42% | 7.3만 |
|---|
| 2026.08.10 | ₩54,166 | ₩54,362 | ₩54,131 | ₩54,233 | +0.12% | 4.2만 |
|---|
| 2026.08.07 | ₩54,553 | ₩54,553 | ₩54,313 | ₩54,326 | -0.42% | 3.1만 |
|---|
| 2026.08.06 | ₩53,925 | ₩54,126 | ₩53,304 | ₩54,032 | +0.20% | 5.4만 |
|---|
| 2026.08.05 | ₩53,872 | ₩54,186 | ₩53,778 | ₩53,939 | +0.12% | 15.3만 |
|---|
| 2026.08.04 | ₩53,524 | ₩54,032 | ₩53,458 | ₩53,805 | +0.52% | 2.2만 |
|---|
| 2026.08.03 | ₩53,444 | ₩53,444 | ₩52,475 | ₩53,284 | -0.30% | 7.7만 |
|---|
| 2026.07.31 | ₩52,121 | ₩53,257 | ₩52,121 | ₩53,043 | +1.77% | 3.2만 |
|---|
| 2026.07.30 | ₩53,123 | ₩53,591 | ₩52,352 | ₩53,444 | +0.60% | 8.8만 |
|---|
| 2026.07.29 | ₩52,148 | ₩53,057 | ₩52,001 | ₩52,121 | -0.05% | 5만 |
|---|
| 2026.07.28 | ₩51,573 | ₩52,482 | ₩51,573 | ₩52,135 | +1.09% | 6만 |
|---|
| 2026.07.27 | ₩52,068 | ₩52,910 | ₩51,553 | ₩51,787 | -0.54% | 7.9만 |
|---|
| 2026.07.24 | ₩51,881 | ₩52,188 | ₩51,319 | ₩51,707 | -0.33% | 5.8만 |
|---|
| 2026.07.23 | ₩51,720 | ₩51,786 | ₩51,359 | ₩51,667 | -0.10% | 3.1만 |
|---|
| 2026.07.22 | ₩52,362 | ₩52,556 | ₩51,830 | ₩52,241 | -0.23% | 6.7만 |
|---|
| 2026.07.21 | ₩51,533 | ₩51,967 | ₩51,500 | ₩51,680 | +0.29% | 6.8만 |
|---|
| 2026.07.20 | ₩52,348 | ₩52,348 | ₩51,226 | ₩51,546 | -1.53% | 7.5만 |
|---|
| 2026.07.17 | ₩51,774 | ₩52,268 | ₩51,680 | ₩51,827 | +0.10% | 4.4만 |
|---|
| 2026.07.16 | ₩52,108 | ₩53,391 | ₩51,379 | ₩51,894 | -0.41% | 23.1만 |
|---|
| 2026.07.15 | ₩52,094 | ₩53,351 | ₩51,720 | ₩52,268 | +0.33% | 8.2만 |
|---|
| 2026.07.14 | ₩52,335 | ₩52,689 | ₩51,814 | ₩51,854 | -0.92% | 5.8만 |
|---|
| 2026.07.13 | ₩51,740 | ₩51,881 | ₩51,313 | ₩51,546 | -0.37% | 4.5만 |
|---|
| 2026.07.10 | ₩51,841 | ₩53,270 | ₩51,480 | ₩51,760 | -0.15% | 8.6만 |
|---|
| 2026.07.09 | ₩51,546 | ₩53,137 | ₩51,279 | ₩51,546 | 0.00% | 8만 |
|---|
| 2026.07.08 | ₩51,266 | ₩51,720 | ₩50,785 | ₩51,573 | +0.60% | 5.1만 |
|---|
| 2026.07.07 | ₩52,094 | ₩52,135 | ₩51,319 | ₩51,760 | -0.64% | 8.8만 |
|---|
| 2026.07.06 | ₩52,188 | ₩52,188 | ₩51,787 | ₩51,867 | -0.61% | 4.9만 |
|---|
| 2026.07.02 | ₩51,560 | ₩52,475 | ₩51,039 | ₩51,693 | +0.26% | 8.3만 |
|---|
| 2026.07.01 | ₩50,437 | ₩51,052 | ₩50,437 | ₩50,765 | +0.65% | 31.3만 |
|---|
| 2026.06.30 | ₩50,985 | ₩51,012 | ₩50,654 | ₩50,958 | -0.05% | 7.1만 |
|---|
| 2026.06.29 | ₩50,945 | ₩51,379 | ₩50,537 | ₩50,865 | -0.16% | 6.4만 |
|---|
| 2026.06.26 | ₩50,758 | ₩50,798 | ₩50,491 | ₩50,624 | -0.26% | 2.2만 |
|---|
| 2026.06.25 | ₩51,466 | ₩52,829 | ₩51,239 | ₩51,533 | +0.13% | 7.9만 |
|---|
| 2026.06.24 | ₩51,120 | ₩51,660 | ₩50,878 | ₩51,012 | -0.21% | 3만 |
|---|
| 2026.06.23 | ₩51,319 | ₩51,533 | ₩51,132 | ₩51,226 | -0.18% | 5.1만 |
|---|
| 2026.06.22 | ₩52,268 | ₩52,282 | ₩51,961 | ₩52,041 | -0.43% | 5.9만 |
|---|
| 2026.06.18 | ₩52,155 | ₩52,843 | ₩52,081 | ₩52,201 | +0.09% | 3.3만 |
|---|
| 2026.06.17 | ₩52,749 | ₩52,956 | ₩49,448 | ₩52,068 | -1.29% | 2.1만 |
|---|
| 2026.06.16 | ₩52,803 | ₩53,110 | ₩52,589 | ₩52,616 | -0.35% | 3.8만 |
|---|
| 2026.06.15 | ₩53,217 | ₩53,244 | ₩52,763 | ₩52,843 | -0.70% | 5.2만 |
|---|
| 2026.06.12 | ₩52,669 | ₩52,669 | ₩52,097 | ₩52,415 | -0.48% | 3만 |
|---|
| 2026.06.11 | ₩51,760 | ₩52,522 | ₩51,215 | ₩52,295 | +1.03% | 6.2만 |
|---|
| 2026.06.10 | ₩51,186 | ₩51,720 | ₩50,945 | ₩51,052 | -0.26% | 5.6만 |
|---|
| 2026.06.09 | ₩50,451 | ₩52,375 | ₩50,451 | ₩51,653 | +2.38% | 10.5만 |
|---|
| 2026.06.08 | ₩51,627 | ₩51,854 | ₩51,186 | ₩51,346 | -0.54% | 3.5만 |
|---|
| 2026.06.05 | ₩52,201 | ₩52,255 | ₩50,985 | ₩51,159 | -2.00% | 4.1만 |
|---|
| 2026.06.04 | ₩52,593 | ₩53,123 | ₩52,255 | ₩52,696 | +0.20% | 9.6만 |
|---|
| 2026.06.03 | ₩52,148 | ₩52,569 | ₩51,667 | ₩52,241 | +0.18% | 13.6만 |
|---|
| 2026.06.02 | ₩52,482 | ₩53,057 | ₩52,482 | ₩52,956 | +0.90% | 5만 |
|---|
| 2026.06.01 | ₩52,562 | ₩52,971 | ₩52,100 | ₩52,469 | -0.18% | 4.7만 |
|---|
| 2026.05.29 | ₩53,043 | ₩54,533 | ₩52,629 | ₩52,743 | -0.57% | 9.1만 |
|---|
| 2026.05.28 | ₩52,629 | ₩53,123 | ₩52,302 | ₩52,829 | +0.38% | 3.5만 |
|---|
| 2026.05.27 | ₩53,003 | ₩53,311 | ₩52,495 | ₩52,763 | -0.45% | 5.7만 |
|---|
| 2026.05.26 | ₩51,947 | ₩53,311 | ₩51,947 | ₩52,950 | +1.93% | 5.3만 |
|---|
| 2026.05.22 | ₩52,576 | ₩52,576 | ₩52,161 | ₩52,415 | -0.31% | 3.4만 |
|---|
| 2026.05.21 | ₩51,774 | ₩54,046 | ₩51,774 | ₩52,415 | +1.24% | 10.1만 |
|---|
| 2026.05.20 | ₩51,988 | ₩53,204 | ₩51,627 | ₩52,469 | +0.93% | 6.8만 |
|---|
| 2026.05.19 | ₩52,094 | ₩52,094 | ₩51,660 | ₩51,747 | -0.67% | 5.2만 |
|---|
| 2026.05.18 | ₩52,041 | ₩53,190 | ₩51,760 | ₩52,155 | +0.22% | 6.4만 |
|---|
| 2026.05.15 | ₩52,094 | ₩52,609 | ₩51,754 | ₩51,947 | -0.28% | 5.8만 |
|---|
| 2026.05.14 | ₩53,030 | ₩53,444 | ₩52,682 | ₩52,936 | -0.18% | 5.6만 |
|---|
| 2026.05.13 | ₩52,442 | ₩52,923 | ₩52,255 | ₩52,843 | +0.76% | 3.7만 |
|---|
| 2026.05.12 | ₩53,150 | ₩53,150 | ₩52,148 | ₩53,070 | -0.15% | 5.2만 |
|---|
| 2026.05.11 | ₩53,351 | ₩53,351 | ₩52,923 | ₩53,057 | -0.55% | 3.1만 |
|---|
| 2026.05.08 | ₩53,043 | ₩53,404 | ₩53,023 | ₩53,287 | +0.46% | 1.8만 |
|---|
| 2026.05.07 | ₩54,006 | ₩54,473 | ₩52,656 | ₩52,796 | -2.24% | 4만 |
|---|
| 2026.05.06 | ₩53,738 | ₩53,899 | ₩53,471 | ₩53,818 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩52,602 | ₩52,950 | ₩52,475 | ₩52,642 | +0.08% | 3.6만 |
|---|
| 2026.05.04 | ₩52,442 | ₩52,576 | ₩51,695 | ₩52,094 | -0.66% | 5.2만 |
|---|
| 2026.05.01 | ₩52,602 | ₩53,050 | ₩52,602 | ₩52,662 | +0.11% | 2.7만 |
|---|
| 2026.04.30 | ₩52,495 | ₩52,883 | ₩52,136 | ₩52,723 | +0.43% | 12.1만 |
|---|
| 2026.04.29 | ₩52,215 | ₩52,215 | ₩51,359 | ₩51,680 | -1.02% | 9.5만 |
|---|
| 2026.04.28 | ₩52,375 | ₩52,375 | ₩51,653 | ₩52,028 | -0.66% | 4.1만 |
|---|
| 2026.04.27 | ₩52,362 | ₩52,642 | ₩51,961 | ₩52,308 | -0.10% | 5만 |
|---|
| 2026.04.24 | ₩52,495 | ₩52,576 | ₩52,255 | ₩52,437 | -0.11% | 8만 |
|---|
| 2026.04.23 | ₩52,789 | ₩53,859 | ₩51,894 | ₩52,282 | -0.96% | 5만 |
|---|
| 2026.04.22 | ₩52,749 | ₩53,030 | ₩52,749 | ₩52,789 | +0.08% | 4.6만 |
|---|
| 2026.04.21 | ₩53,150 | ₩53,444 | ₩52,375 | ₩52,656 | -0.93% | 4.6만 |
|---|
| 2026.04.20 | ₩53,551 | ₩53,551 | ₩52,816 | ₩53,444 | -0.20% | 6.3만 |
|---|
| 2026.04.17 | ₩53,404 | ₩53,965 | ₩53,404 | ₩53,712 | +0.58% | 2.2만 |
|---|
| 2026.04.16 | ₩53,103 | ₩53,123 | ₩52,674 | ₩52,950 | -0.29% | 5.3만 |
|---|
| 2026.04.15 | ₩53,150 | ₩53,150 | ₩52,736 | ₩52,936 | -0.40% | 5.3만 |
|---|
| 2026.04.14 | ₩52,923 | ₩53,270 | ₩52,308 | ₩53,177 | +0.48% | 5.4만 |
|---|
| 2026.04.13 | ₩51,974 | ₩52,843 | ₩51,787 | ₩52,696 | +1.39% | 29.2만 |
|---|
| 2026.04.10 | ₩52,402 | ₩52,542 | ₩52,168 | ₩52,388 | -0.03% | 4.3만 |
|---|
| 2026.04.09 | ₩51,734 | ₩52,148 | ₩51,426 | ₩52,014 | +0.54% | 4만 |
|---|
| 2026.04.08 | ₩52,041 | ₩52,175 | ₩51,607 | ₩51,800 | -0.46% | 6.6만 |
|---|
| 2026.04.07 | ₩50,117 | ₩50,317 | ₩49,582 | ₩50,317 | +0.40% | 5.1만 |
|---|
| 2026.04.06 | ₩50,264 | ₩50,264 | ₩49,929 | ₩50,197 | -0.13% | 3.8만 |
|---|
| 2026.04.02 | ₩49,341 | ₩50,157 | ₩49,341 | ₩50,118 | +1.57% | 6.2만 |
|---|
| 2026.04.01 | ₩50,364 | ₩50,611 | ₩50,130 | ₩50,330 | -0.07% | 5.9만 |
|---|
| 2026.03.31 | ₩48,954 | ₩49,969 | ₩47,978 | ₩49,969 | +2.07% | 4.3만 |
|---|
| 2026.03.30 | ₩48,606 | ₩51,453 | ₩48,018 | ₩48,392 | -0.44% | 31.1만 |
|---|
| 2026.03.27 | ₩48,499 | ₩48,834 | ₩48,205 | ₩48,379 | -0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩48,860 | ₩49,315 | ₩48,553 | ₩48,566 | -0.60% | 4.7만 |
|---|
| 2026.03.25 | ₩49,248 | ₩49,615 | ₩49,248 | ₩49,488 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩48,326 | ₩48,887 | ₩48,219 | ₩48,687 | +0.75% | 4만 |
|---|
| 2026.03.23 | ₩48,727 | ₩49,355 | ₩48,419 | ₩48,848 | +0.25% | 4.6만 |
|---|
| 2026.03.20 | ₩48,820 | ₩48,820 | ₩47,751 | ₩47,925 | -1.83% | 7.1만 |
|---|
| 2026.03.19 | ₩48,807 | ₩49,756 | ₩48,700 | ₩49,435 | +1.29% | 5.4만 |
|---|
| 2026.03.18 | ₩49,836 | ₩51,399 | ₩49,372 | ₩49,375 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩50,598 | ₩50,691 | ₩49,956 | ₩50,384 | -0.42% | 6만 |
|---|
| 2026.03.16 | ₩49,528 | ₩50,170 | ₩49,528 | ₩50,130 | +1.21% | 2.5만 |
|---|
| 2026.03.13 | ₩50,023 | ₩50,086 | ₩49,201 | ₩49,341 | -1.36% | 2.2만 |
|---|
| 2026.03.12 | ₩49,996 | ₩50,417 | ₩49,849 | ₩49,929 | -0.13% | 4만 |
|---|
| 2026.03.11 | ₩50,130 | ₩50,564 | ₩50,130 | ₩50,517 | +0.77% | 2.3만 |
|---|
| 2026.03.10 | ₩51,079 | ₩51,144 | ₩50,477 | ₩50,477 | -1.18% | 2.6만 |
|---|
| 2026.03.09 | ₩49,555 | ₩50,504 | ₩49,368 | ₩50,370 | +1.65% | 3만 |
|---|
| 2026.03.06 | ₩49,742 | ₩50,503 | ₩49,742 | ₩50,265 | +1.05% | 17만 |
|---|
| 2026.03.05 | ₩50,852 | ₩50,878 | ₩50,011 | ₩50,571 | -0.55% | 8.7만 |
|---|
| 2026.03.04 | ₩50,985 | ₩51,680 | ₩50,898 | ₩51,373 | +0.76% | 6.5만 |
|---|
| 2026.03.03 | ₩51,734 | ₩51,734 | ₩49,782 | ₩50,905 | -1.60% | 5.5만 |
|---|
| 2026.03.02 | ₩52,482 | ₩52,963 | ₩52,362 | ₩52,803 | +0.61% | 2.2만 |
|---|
| 2026.02.27 | ₩53,458 | ₩53,845 | ₩53,317 | ₩53,511 | +0.10% | 3.7만 |
|---|
| 2026.02.26 | ₩53,698 | ₩53,698 | ₩53,070 | ₩53,511 | -0.35% | 3.9만 |
|---|
| 2026.02.25 | ₩53,645 | ₩53,752 | ₩53,439 | ₩53,712 | +0.12% | 4.2만 |
|---|
| 2026.02.24 | ₩53,030 | ₩53,324 | ₩53,003 | ₩53,256 | +0.43% | 4.6만 |
|---|
| 2026.02.23 | ₩53,137 | ₩53,137 | ₩52,696 | ₩52,883 | -0.48% | 3.3만 |
|---|
| 2026.02.20 | ₩52,602 | ₩53,043 | ₩52,562 | ₩53,043 | +0.84% | 4.2만 |
|---|
| 2026.02.19 | ₩52,535 | ₩52,616 | ₩52,308 | ₩52,616 | +0.15% | 4.5만 |
|---|
| 2026.02.18 | ₩52,816 | ₩52,963 | ₩52,562 | ₩52,749 | -0.13% | 4만 |
|---|
| 2026.02.17 | ₩52,629 | ₩52,776 | ₩52,175 | ₩52,709 | +0.15% | 4.9만 |
|---|
| 2026.02.13 | ₩52,215 | ₩52,923 | ₩52,215 | ₩52,776 | +1.07% | 4.2만 |
|---|
| 2026.02.12 | ₩53,337 | ₩53,337 | ₩52,582 | ₩52,736 | -1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩53,217 | ₩53,524 | ₩53,057 | ₩53,431 | +0.40% | 3.2만 |
|---|
| 2026.02.10 | ₩52,856 | ₩53,217 | ₩52,856 | ₩52,990 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩52,322 | ₩52,890 | ₩52,322 | ₩52,829 | +0.97% | 4.2만 |
|---|
| 2026.02.06 | ₩51,613 | ₩52,161 | ₩51,613 | ₩52,161 | +1.06% | 2.9만 |
|---|
| 2026.02.05 | ₩51,293 | ₩51,493 | ₩51,126 | ₩51,226 | -0.13% | 3.9만 |
|---|
| 2026.02.04 | ₩51,841 | ₩51,961 | ₩51,473 | ₩51,734 | -0.21% | 7.1만 |
|---|
| 2026.02.03 | ₩51,279 | ₩51,279 | ₩50,825 | ₩51,252 | -0.05% | 8만 |
|---|
| 2026.02.02 | ₩50,745 | ₩51,159 | ₩50,745 | ₩50,972 | +0.45% | 12.4만 |
|---|
| 2026.01.30 | ₩51,453 | ₩51,613 | ₩50,865 | ₩51,025 | -0.83% | 10.5만 |
|---|
| 2026.01.29 | ₩52,094 | ₩52,094 | ₩51,293 | ₩51,901 | -0.37% | 11.3만 |
|---|
| 2026.01.28 | ₩51,800 | ₩51,841 | ₩51,466 | ₩51,734 | -0.13% | 6.7만 |
|---|
| 2026.01.27 | ₩51,667 | ₩53,070 | ₩51,667 | ₩51,894 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩51,306 | ₩51,386 | ₩51,199 | ₩51,231 | -0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩50,624 | ₩50,999 | ₩50,497 | ₩50,999 | +0.74% | 2.2만 |
|---|
| 2026.01.22 | ₩50,290 | ₩50,771 | ₩50,290 | ₩50,705 | +0.82% | 5.8만 |
|---|
| 2026.01.21 | ₩49,475 | ₩50,235 | ₩49,475 | ₩50,130 | +1.32% | 9.9만 |
|---|
| 2026.01.20 | ₩49,716 | ₩49,863 | ₩49,301 | ₩49,447 | -0.54% | 8.1만 |
|---|
| 2026.01.16 | ₩50,170 | ₩50,411 | ₩49,847 | ₩50,063 | -0.21% | 4.4만 |
|---|
| 2026.01.15 | ₩50,036 | ₩50,317 | ₩50,003 | ₩50,076 | +0.08% | 10.5만 |
|---|
| 2026.01.14 | ₩49,729 | ₩50,019 | ₩49,729 | ₩50,016 | +0.58% | 4.4만 |
|---|
| 2026.01.13 | ₩49,789 | ₩49,789 | ₩49,582 | ₩49,675 | -0.23% | 4.5만 |
|---|
| 2026.01.12 | ₩49,716 | ₩49,849 | ₩49,647 | ₩49,849 | +0.27% | 5.3만 |
|---|
| 2026.01.09 | ₩49,448 | ₩49,662 | ₩49,381 | ₩49,635 | +0.38% | 9.2만 |
|---|
| 2026.01.08 | ₩49,221 | ₩49,404 | ₩49,010 | ₩49,388 | +0.34% | 14.8만 |
|---|
| 2026.01.07 | ₩49,635 | ₩49,635 | ₩49,422 | ₩49,515 | -0.24% | 4.5만 |
|---|
| 2026.01.06 | ₩49,702 | ₩49,863 | ₩49,569 | ₩49,729 | +0.05% | 6.7만 |
|---|
| 2026.01.05 | ₩49,114 | ₩49,542 | ₩49,030 | ₩49,475 | +0.73% | 3.9만 |
|---|
| 2026.01.02 | ₩49,114 | ₩49,168 | ₩48,874 | ₩49,021 | -0.19% | 30.3만 |
|---|
| 2025.12.31 | ₩48,807 | ₩48,807 | ₩48,473 | ₩48,753 | -0.11% | 3만 |
|---|
| 2025.12.30 | ₩48,793 | ₩49,034 | ₩48,747 | ₩48,834 | +0.08% | 24.9만 |
|---|
| 2025.12.29 | ₩48,807 | ₩48,847 | ₩48,641 | ₩48,793 | -0.03% | 2.6만 |
|---|
| 2025.12.26 | ₩48,887 | ₩49,007 | ₩48,740 | ₩49,007 | +0.25% | 2.3만 |
|---|
| 2025.12.24 | ₩48,620 | ₩48,927 | ₩48,606 | ₩48,900 | +0.58% | 4.6만 |
|---|
| 2025.12.23 | ₩48,620 | ₩48,780 | ₩48,526 | ₩48,740 | +0.25% | 5.5만 |
|---|
| 2025.12.22 | ₩48,326 | ₩48,513 | ₩48,232 | ₩48,459 | +0.28% | 2만 |
|---|
| 2025.12.19 | ₩48,205 | ₩48,419 | ₩48,205 | ₩48,232 | +0.06% | 2.5만 |
|---|
| 2025.12.18 | ₩48,058 | ₩48,954 | ₩47,949 | ₩48,005 | -0.11% | 2.7만 |
|---|
| 2025.12.17 | ₩47,778 | ₩48,299 | ₩47,633 | ₩47,698 | -0.17% | 4.1만 |
|---|
| 2025.12.16 | ₩48,646 | ₩48,646 | ₩48,283 | ₩48,433 | -0.44% | 3.8만 |
|---|
| 2025.12.15 | ₩48,513 | ₩48,740 | ₩48,479 | ₩48,620 | +0.22% | 2.9만 |
|---|
| 2025.12.12 | ₩48,646 | ₩48,646 | ₩47,871 | ₩48,366 | -0.58% | 3.3만 |
|---|
| 2025.12.11 | ₩48,286 | ₩48,672 | ₩47,838 | ₩48,620 | +0.69% | 2.4만 |
|---|
| 2025.12.10 | ₩48,125 | ₩48,593 | ₩47,796 | ₩48,366 | +0.50% | 2.6만 |
|---|
| 2025.12.09 | ₩47,845 | ₩48,005 | ₩47,671 | ₩47,911 | +0.14% | 3만 |
|---|
| 2025.12.08 | ₩47,951 | ₩48,113 | ₩47,738 | ₩47,911 | -0.08% | 3.1만 |
|---|
| 2025.12.05 | ₩48,392 | ₩48,473 | ₩47,938 | ₩48,005 | -0.80% | 5.3만 |
|---|
| 2025.12.04 | ₩48,299 | ₩48,352 | ₩48,058 | ₩48,098 | -0.42% | 4.3만 |
|---|
| 2025.12.03 | ₩47,911 | ₩48,098 | ₩47,871 | ₩47,992 | +0.17% | 3.5만 |
|---|
| 2025.12.02 | ₩47,791 | ₩47,898 | ₩47,591 | ₩47,778 | -0.03% | 39.1만 |
|---|
| 2025.12.01 | ₩47,778 | ₩48,005 | ₩47,724 | ₩47,724 | -0.11% | 13.7만 |
|---|
| 2025.11.28 | ₩47,551 | ₩48,085 | ₩47,551 | ₩48,013 | +0.97% | 2.2만 |
|---|
| 2025.11.26 | ₩47,230 | ₩47,898 | ₩47,230 | ₩47,871 | +1.36% | 3.5만 |
|---|
| 2025.11.25 | ₩47,056 | ₩47,644 | ₩46,976 | ₩47,417 | +0.77% | 3.6만 |
|---|
| 2025.11.24 | ₩46,882 | ₩47,029 | ₩46,775 | ₩46,949 | +0.14% | 3.1만 |
|---|
| 2025.11.21 | ₩46,527 | ₩46,963 | ₩46,495 | ₩46,869 | +0.74% | 3.5만 |
|---|
| 2025.11.20 | ₩47,203 | ₩47,203 | ₩46,308 | ₩46,321 | -1.87% | 4.3만 |
|---|
| 2025.11.19 | ₩47,028 | ₩47,136 | ₩46,722 | ₩46,882 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩47,016 | ₩47,123 | ₩46,709 | ₩46,989 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩47,698 | ₩47,845 | ₩47,243 | ₩47,363 | -0.70% | 3.3만 |
|---|
| 2025.11.14 | ₩47,791 | ₩48,526 | ₩47,597 | ₩47,938 | +0.31% | 2.7만 |
|---|
| 2025.11.13 | ₩48,379 | ₩48,499 | ₩47,898 | ₩47,898 | -0.99% | 9.5만 |
|---|
| 2025.11.12 | ₩48,326 | ₩48,473 | ₩48,312 | ₩48,352 | +0.06% | 2.1만 |
|---|
| 2025.11.11 | ₩47,965 | ₩48,152 | ₩47,911 | ₩48,112 | +0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩47,510 | ₩47,883 | ₩47,510 | ₩47,764 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩46,976 | ₩47,417 | ₩46,976 | ₩47,417 | +0.94% | 3만 |
|---|
| 2025.11.06 | ₩47,484 | ₩47,484 | ₩47,176 | ₩47,310 | -0.37% | 3만 |
|---|
| 2025.11.05 | ₩47,096 | ₩47,537 | ₩47,096 | ₩47,497 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩47,136 | ₩47,319 | ₩47,065 | ₩47,083 | -0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩47,711 | ₩47,738 | ₩47,485 | ₩47,680 | -0.06% | 5.2만 |
|---|
| 2025.10.31 | ₩47,577 | ₩47,751 | ₩47,564 | ₩47,711 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩47,591 | ₩47,977 | ₩47,417 | ₩47,698 | +0.22% | 4.8만 |
|---|
| 2025.10.29 | ₩48,366 | ₩48,366 | ₩47,831 | ₩47,871 | -1.02% | 4.5만 |
|---|
| 2025.10.28 | ₩48,032 | ₩48,352 | ₩48,032 | ₩48,165 | +0.28% | 3.4만 |
|---|
| 2025.10.27 | ₩48,152 | ₩48,352 | ₩48,152 | ₩48,245 | +0.19% | 4.7만 |
|---|
| 2025.10.24 | ₩48,112 | ₩48,205 | ₩48,032 | ₩48,032 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩47,724 | ₩48,032 | ₩47,724 | ₩48,005 | +0.59% | 2.7만 |
|---|
| 2025.10.22 | ₩47,631 | ₩47,845 | ₩47,484 | ₩47,617 | -0.03% | 3.4만 |
|---|
| 2025.10.21 | ₩47,176 | ₩47,831 | ₩47,176 | ₩47,655 | +1.01% | 5.1만 |
|---|
| 2025.10.20 | ₩47,671 | ₩47,938 | ₩47,671 | ₩47,898 | +0.48% | 5만 |
|---|
| 2025.10.17 | ₩47,343 | ₩47,617 | ₩47,283 | ₩47,557 | +0.45% | 5.3만 |
|---|
| 2025.10.16 | ₩47,323 | ₩47,659 | ₩47,297 | ₩47,297 | -0.06% | 4.6만 |
|---|
| 2025.10.15 | ₩47,136 | ₩47,310 | ₩46,997 | ₩47,203 | +0.14% | 2.9만 |
|---|
| 2025.10.14 | ₩46,468 | ₩47,123 | ₩46,468 | ₩46,869 | +0.86% | 2.5만 |
|---|
| 2025.10.13 | ₩46,949 | ₩47,069 | ₩46,882 | ₩47,003 | +0.11% | 2.8만 |
|---|
| 2025.10.10 | ₩47,069 | ₩47,282 | ₩46,349 | ₩46,441 | -1.33% | 7.2만 |
|---|