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 | ₩51,896 | ₩52,070 | ₩51,120 | ₩52,070 | +0.34% | 3.9만 |
| 2026.10.08 | ₩51,347 | ₩51,561 | ₩50,578 | ₩51,508 | +0.31% | 3.2만 |
| 2026.10.07 | ₩51,374 | ₩51,659 | ₩50,798 | ₩51,561 | +0.36% | 4.3만 |
| 2026.10.06 | ₩52,003 | ₩52,311 | ₩51,960 | ₩52,043 | +0.08% | 5.1만 |
| 2026.10.05 | ₩51,615 | ₩51,989 | ₩50,852 | ₩51,722 | +0.21% | 5.3만 |
| 2026.10.02 | ₩51,561 | ₩51,794 | ₩51,406 | ₩51,695 | +0.26% | 6만 |
| 2026.10.01 | ₩51,628 | ₩51,628 | ₩50,029 | ₩51,106 | -1.01% | 13만 |
| 2026.09.30 | ₩52,351 | ₩52,351 | ₩51,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,882 |
| -0.89% |
| 4.2만 |
| 2026.09.29 | ₩52,237 | ₩52,364 | ₩51,896 | ₩52,364 | +0.24% | 2.2만 |
|---|
| 2026.09.28 | ₩52,645 | ₩52,842 | ₩51,106 | ₩52,605 | -0.08% | 2.5만 |
|---|
| 2026.09.25 | ₩52,846 | ₩53,127 | ₩52,511 | ₩52,806 | -0.08% | 2.9만 |
|---|
| 2026.09.24 | ₩52,926 | ₩52,940 | ₩52,605 | ₩52,846 | -0.15% | 2.3만 |
|---|
| 2026.09.23 | ₩53,408 | ₩53,408 | ₩52,782 | ₩52,980 | -0.80% | 1.8만 |
|---|
| 2026.09.22 | ₩53,769 | ₩53,930 | ₩53,535 | ₩53,850 | +0.15% | 4.7만 |
|---|
| 2026.09.21 | ₩53,635 | ₩53,649 | ₩53,314 | ₩53,595 | -0.07% | 3만 |
|---|
| 2026.09.18 | ₩53,395 | ₩53,395 | ₩52,859 | ₩53,207 | -0.35% | 2.7만 |
|---|
| 2026.09.17 | ₩53,635 | ₩54,024 | ₩53,605 | ₩53,783 | +0.27% | 2.6만 |
|---|
| 2026.09.16 | ₩53,783 | ₩53,783 | ₩53,033 | ₩53,274 | -0.95% | 3만 |
|---|
| 2026.09.15 | ₩53,461 | ₩53,622 | ₩53,297 | ₩53,622 | +0.30% | 3.8만 |
|---|
| 2026.09.14 | ₩54,077 | ₩54,077 | ₩53,475 | ₩53,756 | -0.59% | 2만 |
|---|
| 2026.09.11 | ₩54,425 | ₩54,425 | ₩53,903 | ₩54,102 | -0.59% | 3.3만 |
|---|
| 2026.09.10 | ₩54,251 | ₩54,264 | ₩53,809 | ₩54,045 | -0.38% | 1.7만 |
|---|
| 2026.09.09 | ₩54,880 | ₩54,880 | ₩54,397 | ₩54,545 | -0.61% | 4.1만 |
|---|
| 2026.09.08 | ₩55,054 | ₩55,150 | ₩54,666 | ₩54,826 | -0.41% | 6.6만 |
|---|
| 2026.09.04 | ₩54,907 | ₩55,148 | ₩54,719 | ₩55,054 | +0.27% | 3.6만 |
|---|
| 2026.09.03 | ₩54,893 | ₩55,174 | ₩54,706 | ₩55,051 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩54,412 | ₩54,663 | ₩54,345 | ₩54,599 | +0.34% | 5.4만 |
|---|
| 2026.09.01 | ₩54,719 | ₩54,971 | ₩54,278 | ₩54,278 | -0.81% | 5.4만 |
|---|
| 2026.08.31 | ₩55,188 | ₩55,255 | ₩54,626 | ₩54,960 | -0.41% | 11만 |
|---|
| 2026.08.28 | ₩55,148 | ₩55,308 | ₩54,734 | ₩54,987 | -0.29% | 6.8만 |
|---|
| 2026.08.27 | ₩55,107 | ₩55,134 | ₩54,706 | ₩55,061 | -0.08% | 7.4만 |
|---|
| 2026.08.26 | ₩55,134 | ₩55,276 | ₩54,893 | ₩55,027 | -0.19% | 6.6만 |
|---|
| 2026.08.25 | ₩55,355 | ₩55,728 | ₩55,120 | ₩55,215 | -0.25% | 8.1만 |
|---|
| 2026.08.24 | ₩55,228 | ₩55,268 | ₩54,907 | ₩55,241 | +0.02% | 3만 |
|---|
| 2026.08.21 | ₩55,067 | ₩55,322 | ₩54,960 | ₩55,281 | +0.39% | 7.7만 |
|---|
| 2026.08.20 | ₩54,479 | ₩54,706 | ₩54,351 | ₩54,652 | +0.32% | 5.4만 |
|---|
| 2026.08.19 | ₩58,895 | ₩58,895 | ₩54,357 | ₩54,452 | -7.54% | 6.1만 |
|---|
| 2026.08.18 | ₩53,850 | ₩54,081 | ₩53,662 | ₩53,781 | -0.13% | 5.8만 |
|---|
| 2026.08.17 | ₩54,077 | ₩54,358 | ₩53,957 | ₩54,044 | -0.06% | 7.4만 |
|---|
| 2026.08.14 | ₩54,465 | ₩54,465 | ₩54,104 | ₩54,271 | -0.36% | 6.9만 |
|---|
| 2026.08.13 | ₩54,291 | ₩54,412 | ₩53,957 | ₩53,957 | -0.62% | 3.3만 |
|---|
| 2026.08.12 | ₩54,505 | ₩54,599 | ₩54,305 | ₩54,425 | -0.15% | 5.1만 |
|---|
| 2026.08.11 | ₩54,452 | ₩54,559 | ₩53,461 | ₩54,224 | -0.42% | 7.3만 |
|---|
| 2026.08.10 | ₩54,238 | ₩54,434 | ₩54,203 | ₩54,305 | +0.12% | 4.2만 |
|---|
| 2026.08.07 | ₩54,626 | ₩54,626 | ₩54,385 | ₩54,398 | -0.42% | 3.1만 |
|---|
| 2026.08.06 | ₩53,997 | ₩54,198 | ₩53,375 | ₩54,104 | +0.20% | 5.4만 |
|---|
| 2026.08.05 | ₩53,943 | ₩54,258 | ₩53,850 | ₩54,010 | +0.12% | 15.3만 |
|---|
| 2026.08.04 | ₩53,595 | ₩54,104 | ₩53,528 | ₩53,876 | +0.52% | 2.2만 |
|---|
| 2026.08.03 | ₩53,515 | ₩53,515 | ₩52,545 | ₩53,354 | -0.30% | 7.7만 |
|---|
| 2026.07.31 | ₩52,190 | ₩53,328 | ₩52,190 | ₩53,114 | +1.77% | 3.2만 |
|---|
| 2026.07.30 | ₩53,194 | ₩53,662 | ₩52,422 | ₩53,515 | +0.60% | 8.8만 |
|---|
| 2026.07.29 | ₩52,217 | ₩53,127 | ₩52,070 | ₩52,190 | -0.05% | 5만 |
|---|
| 2026.07.28 | ₩51,642 | ₩52,552 | ₩51,642 | ₩52,204 | +1.09% | 6만 |
|---|
| 2026.07.27 | ₩52,137 | ₩52,980 | ₩51,621 | ₩51,856 | -0.54% | 7.9만 |
|---|
| 2026.07.24 | ₩51,949 | ₩52,257 | ₩51,387 | ₩51,775 | -0.33% | 5.8만 |
|---|
| 2026.07.23 | ₩51,789 | ₩51,854 | ₩51,427 | ₩51,735 | -0.10% | 3.1만 |
|---|
| 2026.07.22 | ₩52,431 | ₩52,625 | ₩51,898 | ₩52,311 | -0.23% | 6.7만 |
|---|
| 2026.07.21 | ₩51,601 | ₩52,036 | ₩51,568 | ₩51,749 | +0.29% | 6.8만 |
|---|
| 2026.07.20 | ₩52,418 | ₩52,418 | ₩51,294 | ₩51,615 | -1.53% | 7.5만 |
|---|
| 2026.07.17 | ₩51,842 | ₩52,337 | ₩51,749 | ₩51,896 | +0.10% | 4.4만 |
|---|
| 2026.07.16 | ₩52,177 | ₩53,461 | ₩51,447 | ₩51,963 | -0.41% | 23.1만 |
|---|
| 2026.07.15 | ₩52,163 | ₩53,421 | ₩51,789 | ₩52,337 | +0.33% | 8.2만 |
|---|
| 2026.07.14 | ₩52,404 | ₩52,759 | ₩51,882 | ₩51,923 | -0.92% | 5.8만 |
|---|
| 2026.07.13 | ₩51,809 | ₩51,949 | ₩51,381 | ₩51,615 | -0.37% | 4.5만 |
|---|
| 2026.07.10 | ₩51,909 | ₩53,341 | ₩51,548 | ₩51,829 | -0.15% | 8.6만 |
|---|
| 2026.07.09 | ₩51,615 | ₩53,207 | ₩51,347 | ₩51,615 | 0.00% | 8만 |
|---|
| 2026.07.08 | ₩51,334 | ₩51,789 | ₩50,852 | ₩51,642 | +0.60% | 5.1만 |
|---|
| 2026.07.07 | ₩52,163 | ₩52,204 | ₩51,387 | ₩51,829 | -0.64% | 8.8만 |
|---|
| 2026.07.06 | ₩52,257 | ₩52,257 | ₩51,856 | ₩51,936 | -0.61% | 4.9만 |
|---|
| 2026.07.02 | ₩51,628 | ₩52,545 | ₩51,106 | ₩51,762 | +0.26% | 8.3만 |
|---|
| 2026.07.01 | ₩50,504 | ₩51,120 | ₩50,504 | ₩50,832 | +0.65% | 31.3만 |
|---|
| 2026.06.30 | ₩51,053 | ₩51,079 | ₩50,721 | ₩51,026 | -0.05% | 7.1만 |
|---|
| 2026.06.29 | ₩51,013 | ₩51,447 | ₩50,604 | ₩50,932 | -0.16% | 6.4만 |
|---|
| 2026.06.26 | ₩50,825 | ₩50,865 | ₩50,558 | ₩50,691 | -0.26% | 2.2만 |
|---|
| 2026.06.25 | ₩51,534 | ₩52,899 | ₩51,307 | ₩51,601 | +0.13% | 7.9만 |
|---|
| 2026.06.24 | ₩51,188 | ₩51,729 | ₩50,946 | ₩51,079 | -0.21% | 3만 |
|---|
| 2026.06.23 | ₩51,387 | ₩51,601 | ₩51,200 | ₩51,294 | -0.18% | 5.1만 |
|---|
| 2026.06.22 | ₩52,337 | ₩52,351 | ₩52,030 | ₩52,110 | -0.43% | 5.9만 |
|---|
| 2026.06.18 | ₩52,224 | ₩52,913 | ₩52,150 | ₩52,270 | +0.09% | 3.3만 |
|---|
| 2026.06.17 | ₩52,819 | ₩53,027 | ₩49,514 | ₩52,137 | -1.29% | 2.1만 |
|---|
| 2026.06.16 | ₩52,873 | ₩53,180 | ₩52,659 | ₩52,685 | -0.35% | 3.8만 |
|---|
| 2026.06.15 | ₩53,288 | ₩53,314 | ₩52,833 | ₩52,913 | -0.70% | 5.2만 |
|---|
| 2026.06.12 | ₩52,739 | ₩52,739 | ₩52,166 | ₩52,485 | -0.48% | 3만 |
|---|
| 2026.06.11 | ₩51,829 | ₩52,592 | ₩51,283 | ₩52,364 | +1.03% | 6.2만 |
|---|
| 2026.06.10 | ₩51,253 | ₩51,789 | ₩51,013 | ₩51,120 | -0.26% | 5.6만 |
|---|
| 2026.06.09 | ₩50,517 | ₩52,444 | ₩50,517 | ₩51,722 | +2.38% | 10.5만 |
|---|
| 2026.06.08 | ₩51,695 | ₩51,923 | ₩51,253 | ₩51,414 | -0.54% | 3.5만 |
|---|
| 2026.06.05 | ₩52,270 | ₩52,324 | ₩51,053 | ₩51,227 | -2.00% | 4.1만 |
|---|
| 2026.06.04 | ₩52,663 | ₩53,194 | ₩52,324 | ₩52,766 | +0.20% | 9.6만 |
|---|
| 2026.06.03 | ₩52,217 | ₩52,638 | ₩51,735 | ₩52,311 | +0.18% | 13.6만 |
|---|
| 2026.06.02 | ₩52,552 | ₩53,127 | ₩52,552 | ₩53,027 | +0.90% | 5만 |
|---|
| 2026.06.01 | ₩52,632 | ₩53,041 | ₩52,169 | ₩52,538 | -0.18% | 4.7만 |
|---|
| 2026.05.29 | ₩53,114 | ₩54,606 | ₩52,699 | ₩52,812 | -0.57% | 9.1만 |
|---|
| 2026.05.28 | ₩52,699 | ₩53,194 | ₩52,371 | ₩52,899 | +0.38% | 3.5만 |
|---|
| 2026.05.27 | ₩53,073 | ₩53,381 | ₩52,565 | ₩52,833 | -0.45% | 5.7만 |
|---|
| 2026.05.26 | ₩52,016 | ₩53,381 | ₩52,016 | ₩53,020 | +1.93% | 5.3만 |
|---|
| 2026.05.22 | ₩52,645 | ₩52,645 | ₩52,230 | ₩52,485 | -0.31% | 3.4만 |
|---|
| 2026.05.21 | ₩51,842 | ₩54,117 | ₩51,842 | ₩52,485 | +1.24% | 10.1만 |
|---|
| 2026.05.20 | ₩52,056 | ₩53,274 | ₩51,695 | ₩52,538 | +0.93% | 6.8만 |
|---|
| 2026.05.19 | ₩52,163 | ₩52,163 | ₩51,729 | ₩51,815 | -0.67% | 5.2만 |
|---|
| 2026.05.18 | ₩52,110 | ₩53,261 | ₩51,829 | ₩52,224 | +0.22% | 6.4만 |
|---|
| 2026.05.15 | ₩52,163 | ₩52,679 | ₩51,822 | ₩52,016 | -0.28% | 5.8만 |
|---|
| 2026.05.14 | ₩53,100 | ₩53,515 | ₩52,752 | ₩53,006 | -0.18% | 5.6만 |
|---|
| 2026.05.13 | ₩52,511 | ₩52,993 | ₩52,324 | ₩52,913 | +0.76% | 3.7만 |
|---|
| 2026.05.12 | ₩53,221 | ₩53,221 | ₩52,217 | ₩53,140 | -0.15% | 5.2만 |
|---|
| 2026.05.11 | ₩53,421 | ₩53,421 | ₩52,993 | ₩53,127 | -0.55% | 3.1만 |
|---|
| 2026.05.08 | ₩53,114 | ₩53,475 | ₩53,093 | ₩53,357 | +0.46% | 1.8만 |
|---|
| 2026.05.07 | ₩54,077 | ₩54,545 | ₩52,725 | ₩52,866 | -2.24% | 4만 |
|---|
| 2026.05.06 | ₩53,809 | ₩53,970 | ₩53,542 | ₩53,890 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩52,672 | ₩53,020 | ₩52,545 | ₩52,712 | +0.08% | 3.6만 |
|---|
| 2026.05.04 | ₩52,511 | ₩52,645 | ₩51,763 | ₩52,163 | -0.66% | 5.2만 |
|---|
| 2026.05.01 | ₩52,672 | ₩53,120 | ₩52,672 | ₩52,732 | +0.11% | 2.7만 |
|---|
| 2026.04.30 | ₩52,565 | ₩52,953 | ₩52,205 | ₩52,792 | +0.43% | 12.1만 |
|---|
| 2026.04.29 | ₩52,284 | ₩52,284 | ₩51,427 | ₩51,749 | -1.02% | 9.5만 |
|---|
| 2026.04.28 | ₩52,444 | ₩52,444 | ₩51,722 | ₩52,097 | -0.66% | 4.1만 |
|---|
| 2026.04.27 | ₩52,431 | ₩52,712 | ₩52,030 | ₩52,378 | -0.10% | 5만 |
|---|
| 2026.04.24 | ₩52,565 | ₩52,645 | ₩52,324 | ₩52,506 | -0.11% | 8만 |
|---|
| 2026.04.23 | ₩52,859 | ₩53,930 | ₩51,963 | ₩52,351 | -0.96% | 5만 |
|---|
| 2026.04.22 | ₩52,819 | ₩53,100 | ₩52,819 | ₩52,859 | +0.08% | 4.6만 |
|---|
| 2026.04.21 | ₩53,221 | ₩53,515 | ₩52,444 | ₩52,725 | -0.93% | 4.6만 |
|---|
| 2026.04.20 | ₩53,622 | ₩53,622 | ₩52,886 | ₩53,515 | -0.20% | 6.3만 |
|---|
| 2026.04.17 | ₩53,475 | ₩54,037 | ₩53,475 | ₩53,783 | +0.58% | 2.2만 |
|---|
| 2026.04.16 | ₩53,174 | ₩53,194 | ₩52,744 | ₩53,020 | -0.29% | 5.3만 |
|---|
| 2026.04.15 | ₩53,221 | ₩53,221 | ₩52,806 | ₩53,006 | -0.40% | 5.3만 |
|---|
| 2026.04.14 | ₩52,993 | ₩53,341 | ₩52,378 | ₩53,247 | +0.48% | 5.4만 |
|---|
| 2026.04.13 | ₩52,043 | ₩52,913 | ₩51,856 | ₩52,766 | +1.39% | 29.2만 |
|---|
| 2026.04.10 | ₩52,471 | ₩52,612 | ₩52,237 | ₩52,458 | -0.03% | 4.3만 |
|---|
| 2026.04.09 | ₩51,802 | ₩52,217 | ₩51,494 | ₩52,083 | +0.54% | 4만 |
|---|
| 2026.04.08 | ₩52,110 | ₩52,244 | ₩51,675 | ₩51,869 | -0.46% | 6.6만 |
|---|
| 2026.04.07 | ₩50,183 | ₩50,384 | ₩49,648 | ₩50,384 | +0.40% | 5.1만 |
|---|
| 2026.04.06 | ₩50,330 | ₩50,330 | ₩49,996 | ₩50,263 | -0.13% | 3.8만 |
|---|
| 2026.04.02 | ₩49,407 | ₩50,223 | ₩49,407 | ₩50,184 | +1.57% | 6.2만 |
|---|
| 2026.04.01 | ₩50,430 | ₩50,678 | ₩50,196 | ₩50,397 | -0.07% | 5.9만 |
|---|
| 2026.03.31 | ₩49,019 | ₩50,036 | ₩48,042 | ₩50,036 | +2.07% | 4.3만 |
|---|
| 2026.03.30 | ₩48,671 | ₩51,521 | ₩48,082 | ₩48,457 | -0.44% | 31.1만 |
|---|
| 2026.03.27 | ₩48,564 | ₩48,898 | ₩48,269 | ₩48,443 | -0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩48,925 | ₩49,380 | ₩48,617 | ₩48,631 | -0.60% | 4.7만 |
|---|
| 2026.03.25 | ₩49,313 | ₩49,681 | ₩49,313 | ₩49,554 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩48,390 | ₩48,952 | ₩48,283 | ₩48,751 | +0.75% | 4만 |
|---|
| 2026.03.23 | ₩48,791 | ₩49,420 | ₩48,483 | ₩48,913 | +0.25% | 4.6만 |
|---|
| 2026.03.20 | ₩48,885 | ₩48,885 | ₩47,814 | ₩47,988 | -1.83% | 7.1만 |
|---|
| 2026.03.19 | ₩48,871 | ₩49,822 | ₩48,764 | ₩49,500 | +1.29% | 5.4만 |
|---|
| 2026.03.18 | ₩49,902 | ₩51,468 | ₩49,437 | ₩49,440 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩50,665 | ₩50,758 | ₩50,022 | ₩50,451 | -0.42% | 6만 |
|---|
| 2026.03.16 | ₩49,594 | ₩50,236 | ₩49,594 | ₩50,196 | +1.21% | 2.5만 |
|---|
| 2026.03.13 | ₩50,089 | ₩50,152 | ₩49,266 | ₩49,407 | -1.36% | 2.2만 |
|---|
| 2026.03.12 | ₩50,062 | ₩50,484 | ₩49,915 | ₩49,996 | -0.13% | 4만 |
|---|
| 2026.03.11 | ₩50,196 | ₩50,631 | ₩50,196 | ₩50,584 | +0.77% | 2.3만 |
|---|
| 2026.03.10 | ₩51,146 | ₩51,212 | ₩50,544 | ₩50,544 | -1.18% | 2.6만 |
|---|
| 2026.03.09 | ₩49,621 | ₩50,571 | ₩49,433 | ₩50,437 | +1.65% | 3만 |
|---|
| 2026.03.06 | ₩49,808 | ₩50,570 | ₩49,808 | ₩50,331 | +1.05% | 17만 |
|---|
| 2026.03.05 | ₩50,919 | ₩50,946 | ₩50,077 | ₩50,638 | -0.55% | 8.7만 |
|---|
| 2026.03.04 | ₩51,053 | ₩51,749 | ₩50,966 | ₩51,441 | +0.76% | 6.5만 |
|---|
| 2026.03.03 | ₩51,802 | ₩51,802 | ₩49,848 | ₩50,972 | -1.60% | 5.5만 |
|---|
| 2026.03.02 | ₩52,552 | ₩53,033 | ₩52,431 | ₩52,873 | +0.61% | 2.2만 |
|---|
| 2026.02.27 | ₩53,528 | ₩53,916 | ₩53,388 | ₩53,582 | +0.10% | 3.7만 |
|---|
| 2026.02.26 | ₩53,769 | ₩53,769 | ₩53,140 | ₩53,582 | -0.35% | 3.9만 |
|---|
| 2026.02.25 | ₩53,716 | ₩53,823 | ₩53,510 | ₩53,783 | +0.12% | 4.2만 |
|---|
| 2026.02.24 | ₩53,100 | ₩53,395 | ₩53,073 | ₩53,326 | +0.43% | 4.6만 |
|---|
| 2026.02.23 | ₩53,207 | ₩53,207 | ₩52,766 | ₩52,953 | -0.48% | 3.3만 |
|---|
| 2026.02.20 | ₩52,672 | ₩53,114 | ₩52,632 | ₩53,114 | +0.84% | 4.2만 |
|---|
| 2026.02.19 | ₩52,605 | ₩52,685 | ₩52,378 | ₩52,685 | +0.15% | 4.5만 |
|---|
| 2026.02.18 | ₩52,886 | ₩53,033 | ₩52,632 | ₩52,819 | -0.13% | 4만 |
|---|
| 2026.02.17 | ₩52,699 | ₩52,846 | ₩52,244 | ₩52,779 | +0.15% | 4.9만 |
|---|
| 2026.02.13 | ₩52,284 | ₩52,993 | ₩52,284 | ₩52,846 | +1.07% | 4.2만 |
|---|
| 2026.02.12 | ₩53,408 | ₩53,408 | ₩52,652 | ₩52,806 | -1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩53,288 | ₩53,595 | ₩53,127 | ₩53,502 | +0.40% | 3.2만 |
|---|
| 2026.02.10 | ₩52,926 | ₩53,288 | ₩52,926 | ₩53,060 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩52,391 | ₩52,960 | ₩52,391 | ₩52,899 | +0.97% | 4.2만 |
|---|
| 2026.02.06 | ₩51,682 | ₩52,230 | ₩51,682 | ₩52,230 | +1.06% | 2.9만 |
|---|
| 2026.02.05 | ₩51,361 | ₩51,561 | ₩51,193 | ₩51,294 | -0.13% | 3.9만 |
|---|
| 2026.02.04 | ₩51,909 | ₩52,030 | ₩51,541 | ₩51,802 | -0.21% | 7.1만 |
|---|
| 2026.02.03 | ₩51,347 | ₩51,347 | ₩50,892 | ₩51,320 | -0.05% | 8만 |
|---|
| 2026.02.02 | ₩50,812 | ₩51,227 | ₩50,812 | ₩51,039 | +0.45% | 12.4만 |
|---|
| 2026.01.30 | ₩51,521 | ₩51,682 | ₩50,932 | ₩51,093 | -0.83% | 10.5만 |
|---|
| 2026.01.29 | ₩52,163 | ₩52,163 | ₩51,361 | ₩51,969 | -0.37% | 11.3만 |
|---|
| 2026.01.28 | ₩51,869 | ₩51,909 | ₩51,534 | ₩51,802 | -0.13% | 6.7만 |
|---|
| 2026.01.27 | ₩51,735 | ₩53,140 | ₩51,735 | ₩51,963 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩51,374 | ₩51,454 | ₩51,267 | ₩51,299 | -0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩50,691 | ₩51,066 | ₩50,564 | ₩51,066 | +0.74% | 2.2만 |
|---|
| 2026.01.22 | ₩50,357 | ₩50,839 | ₩50,357 | ₩50,772 | +0.82% | 5.8만 |
|---|
| 2026.01.21 | ₩49,541 | ₩50,302 | ₩49,541 | ₩50,196 | +1.32% | 9.9만 |
|---|
| 2026.01.20 | ₩49,781 | ₩49,929 | ₩49,367 | ₩49,512 | -0.54% | 8.1만 |
|---|
| 2026.01.16 | ₩50,236 | ₩50,477 | ₩49,913 | ₩50,129 | -0.21% | 4.4만 |
|---|
| 2026.01.15 | ₩50,103 | ₩50,384 | ₩50,069 | ₩50,143 | +0.08% | 10.5만 |
|---|
| 2026.01.14 | ₩49,795 | ₩50,085 | ₩49,795 | ₩50,083 | +0.58% | 4.4만 |
|---|
| 2026.01.13 | ₩49,855 | ₩49,855 | ₩49,648 | ₩49,741 | -0.23% | 4.5만 |
|---|
| 2026.01.12 | ₩49,781 | ₩49,915 | ₩49,713 | ₩49,915 | +0.27% | 5.3만 |
|---|
| 2026.01.09 | ₩49,514 | ₩49,728 | ₩49,447 | ₩49,701 | +0.38% | 9.2만 |
|---|
| 2026.01.08 | ₩49,286 | ₩49,470 | ₩49,075 | ₩49,454 | +0.34% | 14.8만 |
|---|
| 2026.01.07 | ₩49,701 | ₩49,701 | ₩49,487 | ₩49,581 | -0.24% | 4.5만 |
|---|
| 2026.01.06 | ₩49,768 | ₩49,929 | ₩49,634 | ₩49,795 | +0.05% | 6.7만 |
|---|
| 2026.01.05 | ₩49,179 | ₩49,607 | ₩49,095 | ₩49,541 | +0.73% | 3.9만 |
|---|
| 2026.01.02 | ₩49,179 | ₩49,233 | ₩48,938 | ₩49,086 | -0.19% | 30.3만 |
|---|
| 2025.12.31 | ₩48,871 | ₩48,871 | ₩48,537 | ₩48,818 | -0.11% | 3만 |
|---|
| 2025.12.30 | ₩48,858 | ₩49,099 | ₩48,811 | ₩48,898 | +0.08% | 24.9만 |
|---|
| 2025.12.29 | ₩48,871 | ₩48,912 | ₩48,705 | ₩48,858 | -0.03% | 2.6만 |
|---|
| 2025.12.26 | ₩48,952 | ₩49,072 | ₩48,805 | ₩49,072 | +0.25% | 2.3만 |
|---|
| 2025.12.24 | ₩48,684 | ₩48,992 | ₩48,671 | ₩48,965 | +0.58% | 4.6만 |
|---|
| 2025.12.23 | ₩48,684 | ₩48,845 | ₩48,590 | ₩48,805 | +0.25% | 5.5만 |
|---|
| 2025.12.22 | ₩48,390 | ₩48,577 | ₩48,296 | ₩48,523 | +0.28% | 2만 |
|---|
| 2025.12.19 | ₩48,269 | ₩48,483 | ₩48,269 | ₩48,296 | +0.06% | 2.5만 |
|---|
| 2025.12.18 | ₩48,122 | ₩49,019 | ₩48,012 | ₩48,069 | -0.11% | 2.7만 |
|---|
| 2025.12.17 | ₩47,841 | ₩48,363 | ₩47,696 | ₩47,761 | -0.17% | 4.1만 |
|---|
| 2025.12.16 | ₩48,711 | ₩48,711 | ₩48,347 | ₩48,497 | -0.44% | 3.8만 |
|---|
| 2025.12.15 | ₩48,577 | ₩48,805 | ₩48,544 | ₩48,684 | +0.22% | 2.9만 |
|---|
| 2025.12.12 | ₩48,711 | ₩48,711 | ₩47,935 | ₩48,430 | -0.58% | 3.3만 |
|---|
| 2025.12.11 | ₩48,350 | ₩48,736 | ₩47,901 | ₩48,684 | +0.69% | 2.4만 |
|---|
| 2025.12.10 | ₩48,189 | ₩48,657 | ₩47,860 | ₩48,430 | +0.50% | 2.6만 |
|---|
| 2025.12.09 | ₩47,908 | ₩48,069 | ₩47,734 | ₩47,975 | +0.14% | 3만 |
|---|
| 2025.12.08 | ₩48,015 | ₩48,177 | ₩47,801 | ₩47,975 | -0.08% | 3.1만 |
|---|
| 2025.12.05 | ₩48,457 | ₩48,537 | ₩48,002 | ₩48,069 | -0.80% | 5.3만 |
|---|
| 2025.12.04 | ₩48,363 | ₩48,416 | ₩48,122 | ₩48,162 | -0.42% | 4.3만 |
|---|
| 2025.12.03 | ₩47,975 | ₩48,162 | ₩47,935 | ₩48,055 | +0.17% | 3.5만 |
|---|
| 2025.12.02 | ₩47,854 | ₩47,961 | ₩47,654 | ₩47,841 | -0.03% | 39.1만 |
|---|
| 2025.12.01 | ₩47,841 | ₩48,069 | ₩47,787 | ₩47,787 | -0.11% | 13.7만 |
|---|
| 2025.11.28 | ₩47,614 | ₩48,149 | ₩47,614 | ₩48,077 | +0.97% | 2.2만 |
|---|
| 2025.11.26 | ₩47,292 | ₩47,961 | ₩47,292 | ₩47,935 | +1.36% | 3.5만 |
|---|
| 2025.11.25 | ₩47,118 | ₩47,707 | ₩47,038 | ₩47,480 | +0.77% | 3.6만 |
|---|
| 2025.11.24 | ₩46,944 | ₩47,092 | ₩46,837 | ₩47,011 | +0.14% | 3.1만 |
|---|
| 2025.11.21 | ₩46,588 | ₩47,025 | ₩46,556 | ₩46,931 | +0.74% | 3.5만 |
|---|
| 2025.11.20 | ₩47,266 | ₩47,266 | ₩46,369 | ₩46,382 | -1.87% | 4.3만 |
|---|
| 2025.11.19 | ₩47,090 | ₩47,199 | ₩46,784 | ₩46,944 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩47,078 | ₩47,185 | ₩46,770 | ₩47,051 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩47,761 | ₩47,908 | ₩47,306 | ₩47,426 | -0.70% | 3.3만 |
|---|
| 2025.11.14 | ₩47,854 | ₩48,590 | ₩47,660 | ₩48,002 | +0.31% | 2.7만 |
|---|
| 2025.11.13 | ₩48,443 | ₩48,564 | ₩47,961 | ₩47,961 | -0.99% | 9.5만 |
|---|
| 2025.11.12 | ₩48,390 | ₩48,537 | ₩48,376 | ₩48,416 | +0.06% | 2.1만 |
|---|
| 2025.11.11 | ₩48,028 | ₩48,216 | ₩47,975 | ₩48,176 | +0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩47,573 | ₩47,947 | ₩47,573 | ₩47,828 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩47,038 | ₩47,480 | ₩47,038 | ₩47,480 | +0.94% | 3만 |
|---|
| 2025.11.06 | ₩47,547 | ₩47,547 | ₩47,239 | ₩47,373 | -0.37% | 3만 |
|---|
| 2025.11.05 | ₩47,159 | ₩47,600 | ₩47,159 | ₩47,560 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩47,199 | ₩47,382 | ₩47,128 | ₩47,145 | -0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩47,774 | ₩47,801 | ₩47,548 | ₩47,743 | -0.06% | 5.2만 |
|---|
| 2025.10.31 | ₩47,640 | ₩47,814 | ₩47,627 | ₩47,774 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩47,654 | ₩48,040 | ₩47,480 | ₩47,761 | +0.22% | 4.8만 |
|---|
| 2025.10.29 | ₩48,430 | ₩48,430 | ₩47,895 | ₩47,935 | -1.02% | 4.5만 |
|---|
| 2025.10.28 | ₩48,095 | ₩48,416 | ₩48,095 | ₩48,229 | +0.28% | 3.4만 |
|---|
| 2025.10.27 | ₩48,216 | ₩48,416 | ₩48,216 | ₩48,309 | +0.19% | 4.7만 |
|---|
| 2025.10.24 | ₩48,176 | ₩48,269 | ₩48,095 | ₩48,095 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩47,787 | ₩48,095 | ₩47,787 | ₩48,069 | +0.59% | 2.7만 |
|---|
| 2025.10.22 | ₩47,694 | ₩47,908 | ₩47,547 | ₩47,680 | -0.03% | 3.4만 |
|---|
| 2025.10.21 | ₩47,239 | ₩47,895 | ₩47,239 | ₩47,718 | +1.01% | 5.1만 |
|---|
| 2025.10.20 | ₩47,734 | ₩48,002 | ₩47,734 | ₩47,961 | +0.48% | 5만 |
|---|
| 2025.10.17 | ₩47,406 | ₩47,680 | ₩47,346 | ₩47,620 | +0.45% | 5.3만 |
|---|
| 2025.10.16 | ₩47,386 | ₩47,722 | ₩47,359 | ₩47,359 | -0.06% | 4.6만 |
|---|
| 2025.10.15 | ₩47,199 | ₩47,373 | ₩47,059 | ₩47,266 | +0.14% | 2.9만 |
|---|
| 2025.10.14 | ₩46,530 | ₩47,185 | ₩46,530 | ₩46,931 | +0.86% | 2.5만 |
|---|
| 2025.10.13 | ₩47,011 | ₩47,132 | ₩46,944 | ₩47,065 | +0.11% | 2.8만 |
|---|
| 2025.10.10 | ₩47,132 | ₩47,345 | ₩46,410 | ₩46,503 | -1.33% | 7.2만 |
|---|