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 | ₩51,755 | ₩51,929 | ₩50,981 | ₩51,929 | +0.34% | 3.9만 |
| 2026.10.08 | ₩51,208 | ₩51,421 | ₩50,440 | ₩51,368 | +0.31% | 3.2만 |
| 2026.10.07 | ₩51,235 | ₩51,519 | ₩50,661 | ₩51,421 | +0.36% | 4.3만 |
| 2026.10.06 | ₩51,862 | ₩52,169 | ₩51,819 | ₩51,902 | +0.08% | 5.1만 |
| 2026.10.05 | ₩51,475 | ₩51,848 | ₩50,714 | ₩51,582 | +0.21% | 5.3만 |
| 2026.10.02 | ₩51,421 | ₩51,654 | ₩51,267 | ₩51,555 | +0.26% | 6만 |
| 2026.10.01 | ₩51,488 | ₩51,488 | ₩49,893 | ₩50,968 | -1.01% | 13만 |
| 2026.09.30 | ₩52,209 | ₩52,209 | ₩51,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,742 |
| -0.89% |
| 4.2만 |
| 2026.09.29 | ₩52,095 | ₩52,222 | ₩51,755 | ₩52,222 | +0.24% | 2.2만 |
|---|
| 2026.09.28 | ₩52,502 | ₩52,699 | ₩50,968 | ₩52,462 | -0.08% | 2.5만 |
|---|
| 2026.09.25 | ₩52,703 | ₩52,983 | ₩52,369 | ₩52,663 | -0.08% | 2.9만 |
|---|
| 2026.09.24 | ₩52,783 | ₩52,796 | ₩52,462 | ₩52,703 | -0.15% | 2.3만 |
|---|
| 2026.09.23 | ₩53,263 | ₩53,263 | ₩52,639 | ₩52,836 | -0.80% | 1.8만 |
|---|
| 2026.09.22 | ₩53,623 | ₩53,784 | ₩53,390 | ₩53,704 | +0.15% | 4.7만 |
|---|
| 2026.09.21 | ₩53,490 | ₩53,503 | ₩53,170 | ₩53,450 | -0.07% | 3만 |
|---|
| 2026.09.18 | ₩53,250 | ₩53,250 | ₩52,716 | ₩53,063 | -0.35% | 2.7만 |
|---|
| 2026.09.17 | ₩53,490 | ₩53,877 | ₩53,459 | ₩53,637 | +0.27% | 2.6만 |
|---|
| 2026.09.16 | ₩53,637 | ₩53,637 | ₩52,889 | ₩53,130 | -0.95% | 3만 |
|---|
| 2026.09.15 | ₩53,316 | ₩53,477 | ₩53,152 | ₩53,477 | +0.30% | 3.8만 |
|---|
| 2026.09.14 | ₩53,930 | ₩53,930 | ₩53,330 | ₩53,610 | -0.59% | 2만 |
|---|
| 2026.09.11 | ₩54,277 | ₩54,277 | ₩53,757 | ₩53,956 | -0.59% | 3.3만 |
|---|
| 2026.09.10 | ₩54,104 | ₩54,117 | ₩53,663 | ₩53,898 | -0.38% | 1.7만 |
|---|
| 2026.09.09 | ₩54,731 | ₩54,731 | ₩54,249 | ₩54,397 | -0.61% | 4.1만 |
|---|
| 2026.09.08 | ₩54,905 | ₩55,001 | ₩54,518 | ₩54,678 | -0.41% | 6.6만 |
|---|
| 2026.09.04 | ₩54,758 | ₩54,998 | ₩54,571 | ₩54,905 | +0.27% | 3.6만 |
|---|
| 2026.09.03 | ₩54,744 | ₩55,025 | ₩54,558 | ₩54,902 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩54,264 | ₩54,515 | ₩54,197 | ₩54,451 | +0.34% | 5.4만 |
|---|
| 2026.09.01 | ₩54,571 | ₩54,822 | ₩54,131 | ₩54,131 | -0.81% | 5.4만 |
|---|
| 2026.08.31 | ₩55,038 | ₩55,105 | ₩54,478 | ₩54,811 | -0.41% | 11만 |
|---|
| 2026.08.28 | ₩54,998 | ₩55,158 | ₩54,586 | ₩54,838 | -0.29% | 6.8만 |
|---|
| 2026.08.27 | ₩54,958 | ₩54,985 | ₩54,558 | ₩54,911 | -0.08% | 7.4만 |
|---|
| 2026.08.26 | ₩54,985 | ₩55,126 | ₩54,744 | ₩54,878 | -0.19% | 6.6만 |
|---|
| 2026.08.25 | ₩55,205 | ₩55,577 | ₩54,970 | ₩55,065 | -0.25% | 8.1만 |
|---|
| 2026.08.24 | ₩55,078 | ₩55,118 | ₩54,758 | ₩55,091 | +0.02% | 3만 |
|---|
| 2026.08.21 | ₩54,918 | ₩55,172 | ₩54,811 | ₩55,132 | +0.39% | 7.7만 |
|---|
| 2026.08.20 | ₩54,331 | ₩54,558 | ₩54,204 | ₩54,504 | +0.32% | 5.4만 |
|---|
| 2026.08.19 | ₩58,735 | ₩58,735 | ₩54,209 | ₩54,304 | -7.54% | 6.1만 |
|---|
| 2026.08.18 | ₩53,704 | ₩53,934 | ₩53,517 | ₩53,635 | -0.13% | 5.8만 |
|---|
| 2026.08.17 | ₩53,930 | ₩54,211 | ₩53,810 | ₩53,897 | -0.06% | 7.4만 |
|---|
| 2026.08.14 | ₩54,317 | ₩54,317 | ₩53,957 | ₩54,124 | -0.36% | 6.9만 |
|---|
| 2026.08.13 | ₩54,144 | ₩54,264 | ₩53,810 | ₩53,810 | -0.62% | 3.3만 |
|---|
| 2026.08.12 | ₩54,357 | ₩54,451 | ₩54,157 | ₩54,277 | -0.15% | 5.1만 |
|---|
| 2026.08.11 | ₩54,304 | ₩54,411 | ₩53,316 | ₩54,077 | -0.42% | 7.3만 |
|---|
| 2026.08.10 | ₩54,091 | ₩54,287 | ₩54,056 | ₩54,157 | +0.12% | 4.2만 |
|---|
| 2026.08.07 | ₩54,478 | ₩54,478 | ₩54,237 | ₩54,251 | -0.42% | 3.1만 |
|---|
| 2026.08.06 | ₩53,850 | ₩54,050 | ₩53,230 | ₩53,957 | +0.20% | 5.4만 |
|---|
| 2026.08.05 | ₩53,797 | ₩54,111 | ₩53,704 | ₩53,864 | +0.12% | 15.3만 |
|---|
| 2026.08.04 | ₩53,450 | ₩53,957 | ₩53,383 | ₩53,730 | +0.52% | 2.2만 |
|---|
| 2026.08.03 | ₩53,370 | ₩53,370 | ₩52,402 | ₩53,210 | -0.30% | 7.7만 |
|---|
| 2026.07.31 | ₩52,049 | ₩53,183 | ₩52,049 | ₩52,969 | +1.77% | 3.2만 |
|---|
| 2026.07.30 | ₩53,050 | ₩53,517 | ₩52,280 | ₩53,370 | +0.60% | 8.8만 |
|---|
| 2026.07.29 | ₩52,075 | ₩52,983 | ₩51,929 | ₩52,049 | -0.05% | 5만 |
|---|
| 2026.07.28 | ₩51,501 | ₩52,409 | ₩51,501 | ₩52,062 | +1.09% | 6만 |
|---|
| 2026.07.27 | ₩51,995 | ₩52,836 | ₩51,481 | ₩51,715 | -0.54% | 7.9만 |
|---|
| 2026.07.24 | ₩51,808 | ₩52,115 | ₩51,248 | ₩51,635 | -0.33% | 5.8만 |
|---|
| 2026.07.23 | ₩51,648 | ₩51,714 | ₩51,288 | ₩51,595 | -0.10% | 3.1만 |
|---|
| 2026.07.22 | ₩52,289 | ₩52,482 | ₩51,758 | ₩52,169 | -0.23% | 6.7만 |
|---|
| 2026.07.21 | ₩51,461 | ₩51,895 | ₩51,428 | ₩51,608 | +0.29% | 6.8만 |
|---|
| 2026.07.20 | ₩52,275 | ₩52,275 | ₩51,154 | ₩51,475 | -1.53% | 7.5만 |
|---|
| 2026.07.17 | ₩51,702 | ₩52,195 | ₩51,608 | ₩51,755 | +0.10% | 4.4만 |
|---|
| 2026.07.16 | ₩52,035 | ₩53,316 | ₩51,308 | ₩51,822 | -0.41% | 23.1만 |
|---|
| 2026.07.15 | ₩52,022 | ₩53,276 | ₩51,648 | ₩52,195 | +0.33% | 8.2만 |
|---|
| 2026.07.14 | ₩52,262 | ₩52,616 | ₩51,742 | ₩51,782 | -0.92% | 5.8만 |
|---|
| 2026.07.13 | ₩51,668 | ₩51,808 | ₩51,241 | ₩51,475 | -0.37% | 4.5만 |
|---|
| 2026.07.10 | ₩51,768 | ₩53,196 | ₩51,408 | ₩51,688 | -0.15% | 8.6만 |
|---|
| 2026.07.09 | ₩51,475 | ₩53,063 | ₩51,208 | ₩51,475 | 0.00% | 8만 |
|---|
| 2026.07.08 | ₩51,194 | ₩51,648 | ₩50,714 | ₩51,501 | +0.60% | 5.1만 |
|---|
| 2026.07.07 | ₩52,022 | ₩52,062 | ₩51,248 | ₩51,688 | -0.64% | 8.8만 |
|---|
| 2026.07.06 | ₩52,115 | ₩52,115 | ₩51,715 | ₩51,795 | -0.61% | 4.9만 |
|---|
| 2026.07.02 | ₩51,488 | ₩52,402 | ₩50,968 | ₩51,622 | +0.26% | 8.3만 |
|---|
| 2026.07.01 | ₩50,367 | ₩50,981 | ₩50,367 | ₩50,694 | +0.65% | 31.3만 |
|---|
| 2026.06.30 | ₩50,914 | ₩50,941 | ₩50,583 | ₩50,888 | -0.05% | 7.1만 |
|---|
| 2026.06.29 | ₩50,874 | ₩51,308 | ₩50,467 | ₩50,794 | -0.16% | 6.4만 |
|---|
| 2026.06.26 | ₩50,687 | ₩50,727 | ₩50,420 | ₩50,554 | -0.26% | 2.2만 |
|---|
| 2026.06.25 | ₩51,395 | ₩52,756 | ₩51,168 | ₩51,461 | +0.13% | 7.9만 |
|---|
| 2026.06.24 | ₩51,049 | ₩51,588 | ₩50,807 | ₩50,941 | -0.21% | 3만 |
|---|
| 2026.06.23 | ₩51,248 | ₩51,461 | ₩51,061 | ₩51,154 | -0.18% | 5.1만 |
|---|
| 2026.06.22 | ₩52,195 | ₩52,209 | ₩51,888 | ₩51,969 | -0.43% | 5.9만 |
|---|
| 2026.06.18 | ₩52,082 | ₩52,769 | ₩52,009 | ₩52,129 | +0.09% | 3.3만 |
|---|
| 2026.06.17 | ₩52,676 | ₩52,883 | ₩49,379 | ₩51,995 | -1.29% | 2.1만 |
|---|
| 2026.06.16 | ₩52,729 | ₩53,036 | ₩52,516 | ₩52,542 | -0.35% | 3.8만 |
|---|
| 2026.06.15 | ₩53,143 | ₩53,170 | ₩52,689 | ₩52,769 | -0.70% | 5.2만 |
|---|
| 2026.06.12 | ₩52,596 | ₩52,596 | ₩52,025 | ₩52,342 | -0.48% | 3만 |
|---|
| 2026.06.11 | ₩51,688 | ₩52,449 | ₩51,144 | ₩52,222 | +1.03% | 6.2만 |
|---|
| 2026.06.10 | ₩51,114 | ₩51,648 | ₩50,874 | ₩50,981 | -0.26% | 5.6만 |
|---|
| 2026.06.09 | ₩50,380 | ₩52,302 | ₩50,380 | ₩51,582 | +2.38% | 10.5만 |
|---|
| 2026.06.08 | ₩51,555 | ₩51,782 | ₩51,114 | ₩51,275 | -0.54% | 3.5만 |
|---|
| 2026.06.05 | ₩52,129 | ₩52,182 | ₩50,914 | ₩51,088 | -2.00% | 4.1만 |
|---|
| 2026.06.04 | ₩52,520 | ₩53,050 | ₩52,182 | ₩52,622 | +0.20% | 9.6만 |
|---|
| 2026.06.03 | ₩52,075 | ₩52,496 | ₩51,595 | ₩52,169 | +0.18% | 13.6만 |
|---|
| 2026.06.02 | ₩52,409 | ₩52,983 | ₩52,409 | ₩52,883 | +0.90% | 5만 |
|---|
| 2026.06.01 | ₩52,489 | ₩52,897 | ₩52,027 | ₩52,396 | -0.18% | 4.7만 |
|---|
| 2026.05.29 | ₩52,969 | ₩54,458 | ₩52,556 | ₩52,669 | -0.57% | 9.1만 |
|---|
| 2026.05.28 | ₩52,556 | ₩53,050 | ₩52,229 | ₩52,756 | +0.38% | 3.5만 |
|---|
| 2026.05.27 | ₩52,929 | ₩53,236 | ₩52,422 | ₩52,689 | -0.45% | 5.7만 |
|---|
| 2026.05.26 | ₩51,875 | ₩53,236 | ₩51,875 | ₩52,876 | +1.93% | 5.3만 |
|---|
| 2026.05.22 | ₩52,502 | ₩52,502 | ₩52,089 | ₩52,342 | -0.31% | 3.4만 |
|---|
| 2026.05.21 | ₩51,702 | ₩53,970 | ₩51,702 | ₩52,342 | +1.24% | 10.1만 |
|---|
| 2026.05.20 | ₩51,915 | ₩53,130 | ₩51,555 | ₩52,396 | +0.93% | 6.8만 |
|---|
| 2026.05.19 | ₩52,022 | ₩52,022 | ₩51,588 | ₩51,675 | -0.67% | 5.2만 |
|---|
| 2026.05.18 | ₩51,969 | ₩53,116 | ₩51,688 | ₩52,082 | +0.22% | 6.4만 |
|---|
| 2026.05.15 | ₩52,022 | ₩52,536 | ₩51,682 | ₩51,875 | -0.28% | 5.8만 |
|---|
| 2026.05.14 | ₩52,956 | ₩53,370 | ₩52,609 | ₩52,863 | -0.18% | 5.6만 |
|---|
| 2026.05.13 | ₩52,369 | ₩52,849 | ₩52,182 | ₩52,769 | +0.76% | 3.7만 |
|---|
| 2026.05.12 | ₩53,076 | ₩53,076 | ₩52,075 | ₩52,996 | -0.15% | 5.2만 |
|---|
| 2026.05.11 | ₩53,276 | ₩53,276 | ₩52,849 | ₩52,983 | -0.55% | 3.1만 |
|---|
| 2026.05.08 | ₩52,969 | ₩53,330 | ₩52,949 | ₩53,212 | +0.46% | 1.8만 |
|---|
| 2026.05.07 | ₩53,930 | ₩54,397 | ₩52,582 | ₩52,723 | -2.24% | 4만 |
|---|
| 2026.05.06 | ₩53,663 | ₩53,824 | ₩53,397 | ₩53,744 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩52,529 | ₩52,876 | ₩52,402 | ₩52,569 | +0.08% | 3.6만 |
|---|
| 2026.05.04 | ₩52,369 | ₩52,502 | ₩51,623 | ₩52,022 | -0.66% | 5.2만 |
|---|
| 2026.05.01 | ₩52,529 | ₩52,976 | ₩52,529 | ₩52,589 | +0.11% | 2.7만 |
|---|
| 2026.04.30 | ₩52,422 | ₩52,809 | ₩52,063 | ₩52,649 | +0.43% | 12.1만 |
|---|
| 2026.04.29 | ₩52,142 | ₩52,142 | ₩51,288 | ₩51,608 | -1.02% | 9.5만 |
|---|
| 2026.04.28 | ₩52,302 | ₩52,302 | ₩51,582 | ₩51,955 | -0.66% | 4.1만 |
|---|
| 2026.04.27 | ₩52,289 | ₩52,569 | ₩51,888 | ₩52,235 | -0.10% | 5만 |
|---|
| 2026.04.24 | ₩52,422 | ₩52,502 | ₩52,182 | ₩52,364 | -0.11% | 8만 |
|---|
| 2026.04.23 | ₩52,716 | ₩53,784 | ₩51,822 | ₩52,209 | -0.96% | 5만 |
|---|
| 2026.04.22 | ₩52,676 | ₩52,956 | ₩52,676 | ₩52,716 | +0.08% | 4.6만 |
|---|
| 2026.04.21 | ₩53,076 | ₩53,370 | ₩52,302 | ₩52,582 | -0.93% | 4.6만 |
|---|
| 2026.04.20 | ₩53,477 | ₩53,477 | ₩52,743 | ₩53,370 | -0.20% | 6.3만 |
|---|
| 2026.04.17 | ₩53,330 | ₩53,890 | ₩53,330 | ₩53,637 | +0.58% | 2.2만 |
|---|
| 2026.04.16 | ₩53,030 | ₩53,050 | ₩52,601 | ₩52,876 | -0.29% | 5.3만 |
|---|
| 2026.04.15 | ₩53,076 | ₩53,076 | ₩52,663 | ₩52,863 | -0.40% | 5.3만 |
|---|
| 2026.04.14 | ₩52,849 | ₩53,196 | ₩52,235 | ₩53,103 | +0.48% | 5.4만 |
|---|
| 2026.04.13 | ₩51,902 | ₩52,769 | ₩51,715 | ₩52,622 | +1.39% | 29.2만 |
|---|
| 2026.04.10 | ₩52,329 | ₩52,469 | ₩52,095 | ₩52,316 | -0.03% | 4.3만 |
|---|
| 2026.04.09 | ₩51,662 | ₩52,075 | ₩51,355 | ₩51,942 | +0.54% | 4만 |
|---|
| 2026.04.08 | ₩51,969 | ₩52,102 | ₩51,535 | ₩51,728 | -0.46% | 6.6만 |
|---|
| 2026.04.07 | ₩50,047 | ₩50,247 | ₩49,513 | ₩50,247 | +0.40% | 5.1만 |
|---|
| 2026.04.06 | ₩50,194 | ₩50,194 | ₩49,860 | ₩50,127 | -0.13% | 3.8만 |
|---|
| 2026.04.02 | ₩49,273 | ₩50,087 | ₩49,273 | ₩50,048 | +1.57% | 6.2만 |
|---|
| 2026.04.01 | ₩50,294 | ₩50,541 | ₩50,060 | ₩50,260 | -0.07% | 5.9만 |
|---|
| 2026.03.31 | ₩48,886 | ₩49,900 | ₩47,911 | ₩49,900 | +2.07% | 4.3만 |
|---|
| 2026.03.30 | ₩48,539 | ₩51,381 | ₩47,951 | ₩48,325 | -0.44% | 31.1만 |
|---|
| 2026.03.27 | ₩48,432 | ₩48,766 | ₩48,138 | ₩48,312 | -0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩48,792 | ₩49,246 | ₩48,485 | ₩48,499 | -0.60% | 4.7만 |
|---|
| 2026.03.25 | ₩49,179 | ₩49,546 | ₩49,179 | ₩49,419 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩48,258 | ₩48,819 | ₩48,152 | ₩48,619 | +0.75% | 4만 |
|---|
| 2026.03.23 | ₩48,659 | ₩49,286 | ₩48,352 | ₩48,780 | +0.25% | 4.6만 |
|---|
| 2026.03.20 | ₩48,752 | ₩48,752 | ₩47,685 | ₩47,858 | -1.83% | 7.1만 |
|---|
| 2026.03.19 | ₩48,739 | ₩49,686 | ₩48,632 | ₩49,366 | +1.29% | 5.4만 |
|---|
| 2026.03.18 | ₩49,766 | ₩51,328 | ₩49,303 | ₩49,306 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩50,527 | ₩50,621 | ₩49,887 | ₩50,314 | -0.42% | 6만 |
|---|
| 2026.03.16 | ₩49,460 | ₩50,100 | ₩49,460 | ₩50,060 | +1.21% | 2.5만 |
|---|
| 2026.03.13 | ₩49,953 | ₩50,016 | ₩49,133 | ₩49,273 | -1.36% | 2.2만 |
|---|
| 2026.03.12 | ₩49,927 | ₩50,347 | ₩49,780 | ₩49,860 | -0.13% | 4만 |
|---|
| 2026.03.11 | ₩50,060 | ₩50,494 | ₩50,060 | ₩50,447 | +0.77% | 2.3만 |
|---|
| 2026.03.10 | ₩51,008 | ₩51,073 | ₩50,407 | ₩50,407 | -1.18% | 2.6만 |
|---|
| 2026.03.09 | ₩49,486 | ₩50,434 | ₩49,299 | ₩50,300 | +1.65% | 3만 |
|---|
| 2026.03.06 | ₩49,673 | ₩50,432 | ₩49,673 | ₩50,195 | +1.05% | 17만 |
|---|
| 2026.03.05 | ₩50,781 | ₩50,807 | ₩49,941 | ₩50,501 | -0.55% | 8.7만 |
|---|
| 2026.03.04 | ₩50,914 | ₩51,608 | ₩50,827 | ₩51,301 | +0.76% | 6.5만 |
|---|
| 2026.03.03 | ₩51,662 | ₩51,662 | ₩49,713 | ₩50,834 | -1.60% | 5.5만 |
|---|
| 2026.03.02 | ₩52,409 | ₩52,889 | ₩52,289 | ₩52,729 | +0.61% | 2.2만 |
|---|
| 2026.02.27 | ₩53,383 | ₩53,770 | ₩53,243 | ₩53,437 | +0.10% | 3.7만 |
|---|
| 2026.02.26 | ₩53,623 | ₩53,623 | ₩52,996 | ₩53,437 | -0.35% | 3.9만 |
|---|
| 2026.02.25 | ₩53,570 | ₩53,677 | ₩53,365 | ₩53,637 | +0.12% | 4.2만 |
|---|
| 2026.02.24 | ₩52,956 | ₩53,250 | ₩52,929 | ₩53,182 | +0.43% | 4.6만 |
|---|
| 2026.02.23 | ₩53,063 | ₩53,063 | ₩52,622 | ₩52,809 | -0.48% | 3.3만 |
|---|
| 2026.02.20 | ₩52,529 | ₩52,969 | ₩52,489 | ₩52,969 | +0.84% | 4.2만 |
|---|
| 2026.02.19 | ₩52,462 | ₩52,542 | ₩52,235 | ₩52,542 | +0.15% | 4.5만 |
|---|
| 2026.02.18 | ₩52,743 | ₩52,889 | ₩52,489 | ₩52,676 | -0.13% | 4만 |
|---|
| 2026.02.17 | ₩52,556 | ₩52,703 | ₩52,102 | ₩52,636 | +0.15% | 4.9만 |
|---|
| 2026.02.13 | ₩52,142 | ₩52,849 | ₩52,142 | ₩52,703 | +1.07% | 4.2만 |
|---|
| 2026.02.12 | ₩53,263 | ₩53,263 | ₩52,509 | ₩52,663 | -1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩53,143 | ₩53,450 | ₩52,983 | ₩53,357 | +0.40% | 3.2만 |
|---|
| 2026.02.10 | ₩52,783 | ₩53,143 | ₩52,783 | ₩52,916 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩52,249 | ₩52,816 | ₩52,249 | ₩52,756 | +0.97% | 4.2만 |
|---|
| 2026.02.06 | ₩51,541 | ₩52,089 | ₩51,541 | ₩52,089 | +1.06% | 2.9만 |
|---|
| 2026.02.05 | ₩51,221 | ₩51,421 | ₩51,054 | ₩51,154 | -0.13% | 3.9만 |
|---|
| 2026.02.04 | ₩51,768 | ₩51,888 | ₩51,401 | ₩51,662 | -0.21% | 7.1만 |
|---|
| 2026.02.03 | ₩51,208 | ₩51,208 | ₩50,754 | ₩51,181 | -0.05% | 8만 |
|---|
| 2026.02.02 | ₩50,674 | ₩51,088 | ₩50,674 | ₩50,901 | +0.45% | 12.4만 |
|---|
| 2026.01.30 | ₩51,381 | ₩51,541 | ₩50,794 | ₩50,954 | -0.83% | 10.5만 |
|---|
| 2026.01.29 | ₩52,022 | ₩52,022 | ₩51,221 | ₩51,828 | -0.37% | 11.3만 |
|---|
| 2026.01.28 | ₩51,728 | ₩51,768 | ₩51,395 | ₩51,662 | -0.13% | 6.7만 |
|---|
| 2026.01.27 | ₩51,595 | ₩52,996 | ₩51,595 | ₩51,822 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩51,235 | ₩51,315 | ₩51,128 | ₩51,160 | -0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩50,554 | ₩50,928 | ₩50,427 | ₩50,928 | +0.74% | 2.2만 |
|---|
| 2026.01.22 | ₩50,220 | ₩50,701 | ₩50,220 | ₩50,634 | +0.82% | 5.8만 |
|---|
| 2026.01.21 | ₩49,406 | ₩50,166 | ₩49,406 | ₩50,060 | +1.32% | 9.9만 |
|---|
| 2026.01.20 | ₩49,646 | ₩49,793 | ₩49,233 | ₩49,378 | -0.54% | 8.1만 |
|---|
| 2026.01.16 | ₩50,100 | ₩50,340 | ₩49,777 | ₩49,993 | -0.21% | 4.4만 |
|---|
| 2026.01.15 | ₩49,967 | ₩50,247 | ₩49,933 | ₩50,007 | +0.08% | 10.5만 |
|---|
| 2026.01.14 | ₩49,660 | ₩49,949 | ₩49,660 | ₩49,947 | +0.58% | 4.4만 |
|---|
| 2026.01.13 | ₩49,720 | ₩49,720 | ₩49,513 | ₩49,606 | -0.23% | 4.5만 |
|---|
| 2026.01.12 | ₩49,646 | ₩49,780 | ₩49,578 | ₩49,780 | +0.27% | 5.3만 |
|---|
| 2026.01.09 | ₩49,379 | ₩49,593 | ₩49,313 | ₩49,566 | +0.38% | 9.2만 |
|---|
| 2026.01.08 | ₩49,153 | ₩49,335 | ₩48,942 | ₩49,319 | +0.34% | 14.8만 |
|---|
| 2026.01.07 | ₩49,566 | ₩49,566 | ₩49,353 | ₩49,446 | -0.24% | 4.5만 |
|---|
| 2026.01.06 | ₩49,633 | ₩49,793 | ₩49,500 | ₩49,660 | +0.05% | 6.7만 |
|---|
| 2026.01.05 | ₩49,046 | ₩49,473 | ₩48,962 | ₩49,406 | +0.73% | 3.9만 |
|---|
| 2026.01.02 | ₩49,046 | ₩49,099 | ₩48,806 | ₩48,952 | -0.19% | 30.3만 |
|---|
| 2025.12.31 | ₩48,739 | ₩48,739 | ₩48,405 | ₩48,685 | -0.11% | 3만 |
|---|
| 2025.12.30 | ₩48,726 | ₩48,966 | ₩48,679 | ₩48,766 | +0.08% | 24.9만 |
|---|
| 2025.12.29 | ₩48,739 | ₩48,779 | ₩48,573 | ₩48,726 | -0.03% | 2.6만 |
|---|
| 2025.12.26 | ₩48,819 | ₩48,939 | ₩48,672 | ₩48,939 | +0.25% | 2.3만 |
|---|
| 2025.12.24 | ₩48,552 | ₩48,859 | ₩48,539 | ₩48,832 | +0.58% | 4.6만 |
|---|
| 2025.12.23 | ₩48,552 | ₩48,712 | ₩48,459 | ₩48,672 | +0.25% | 5.5만 |
|---|
| 2025.12.22 | ₩48,258 | ₩48,445 | ₩48,165 | ₩48,392 | +0.28% | 2만 |
|---|
| 2025.12.19 | ₩48,138 | ₩48,352 | ₩48,138 | ₩48,165 | +0.06% | 2.5만 |
|---|
| 2025.12.18 | ₩47,991 | ₩48,886 | ₩47,882 | ₩47,938 | -0.11% | 2.7만 |
|---|
| 2025.12.17 | ₩47,711 | ₩48,232 | ₩47,567 | ₩47,631 | -0.17% | 4.1만 |
|---|
| 2025.12.16 | ₩48,579 | ₩48,579 | ₩48,216 | ₩48,365 | -0.44% | 3.8만 |
|---|
| 2025.12.15 | ₩48,445 | ₩48,672 | ₩48,412 | ₩48,552 | +0.22% | 2.9만 |
|---|
| 2025.12.12 | ₩48,579 | ₩48,579 | ₩47,805 | ₩48,298 | -0.58% | 3.3만 |
|---|
| 2025.12.11 | ₩48,218 | ₩48,604 | ₩47,771 | ₩48,552 | +0.69% | 2.4만 |
|---|
| 2025.12.10 | ₩48,058 | ₩48,525 | ₩47,730 | ₩48,298 | +0.50% | 2.6만 |
|---|
| 2025.12.09 | ₩47,778 | ₩47,938 | ₩47,604 | ₩47,845 | +0.14% | 3만 |
|---|
| 2025.12.08 | ₩47,885 | ₩48,046 | ₩47,671 | ₩47,845 | -0.08% | 3.1만 |
|---|
| 2025.12.05 | ₩48,325 | ₩48,405 | ₩47,871 | ₩47,938 | -0.80% | 5.3만 |
|---|
| 2025.12.04 | ₩48,232 | ₩48,285 | ₩47,991 | ₩48,032 | -0.42% | 4.3만 |
|---|
| 2025.12.03 | ₩47,845 | ₩48,032 | ₩47,805 | ₩47,925 | +0.17% | 3.5만 |
|---|
| 2025.12.02 | ₩47,725 | ₩47,831 | ₩47,524 | ₩47,711 | -0.03% | 39.1만 |
|---|
| 2025.12.01 | ₩47,711 | ₩47,938 | ₩47,658 | ₩47,658 | -0.11% | 13.7만 |
|---|
| 2025.11.28 | ₩47,484 | ₩48,018 | ₩47,484 | ₩47,946 | +0.97% | 2.2만 |
|---|
| 2025.11.26 | ₩47,164 | ₩47,831 | ₩47,164 | ₩47,805 | +1.36% | 3.5만 |
|---|
| 2025.11.25 | ₩46,991 | ₩47,578 | ₩46,910 | ₩47,351 | +0.77% | 3.6만 |
|---|
| 2025.11.24 | ₩46,817 | ₩46,964 | ₩46,710 | ₩46,884 | +0.14% | 3.1만 |
|---|
| 2025.11.21 | ₩46,462 | ₩46,897 | ₩46,430 | ₩46,804 | +0.74% | 3.5만 |
|---|
| 2025.11.20 | ₩47,137 | ₩47,137 | ₩46,243 | ₩46,257 | -1.87% | 4.3만 |
|---|
| 2025.11.19 | ₩46,963 | ₩47,071 | ₩46,657 | ₩46,817 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩46,951 | ₩47,057 | ₩46,644 | ₩46,924 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩47,631 | ₩47,778 | ₩47,177 | ₩47,298 | -0.70% | 3.3만 |
|---|
| 2025.11.14 | ₩47,725 | ₩48,459 | ₩47,531 | ₩47,871 | +0.31% | 2.7만 |
|---|
| 2025.11.13 | ₩48,312 | ₩48,432 | ₩47,831 | ₩47,831 | -0.99% | 9.5만 |
|---|
| 2025.11.12 | ₩48,258 | ₩48,405 | ₩48,245 | ₩48,285 | +0.06% | 2.1만 |
|---|
| 2025.11.11 | ₩47,898 | ₩48,085 | ₩47,845 | ₩48,045 | +0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩47,444 | ₩47,817 | ₩47,444 | ₩47,698 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩46,910 | ₩47,351 | ₩46,910 | ₩47,351 | +0.94% | 3만 |
|---|
| 2025.11.06 | ₩47,418 | ₩47,418 | ₩47,111 | ₩47,244 | -0.37% | 3만 |
|---|
| 2025.11.05 | ₩47,031 | ₩47,471 | ₩47,031 | ₩47,431 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩47,071 | ₩47,253 | ₩47,000 | ₩47,017 | -0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩47,645 | ₩47,671 | ₩47,419 | ₩47,614 | -0.06% | 5.2만 |
|---|
| 2025.10.31 | ₩47,511 | ₩47,685 | ₩47,498 | ₩47,645 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩47,524 | ₩47,910 | ₩47,351 | ₩47,631 | +0.22% | 4.8만 |
|---|
| 2025.10.29 | ₩48,298 | ₩48,298 | ₩47,765 | ₩47,805 | -1.02% | 4.5만 |
|---|
| 2025.10.28 | ₩47,965 | ₩48,285 | ₩47,965 | ₩48,098 | +0.28% | 3.4만 |
|---|
| 2025.10.27 | ₩48,085 | ₩48,285 | ₩48,085 | ₩48,178 | +0.19% | 4.7만 |
|---|
| 2025.10.24 | ₩48,045 | ₩48,138 | ₩47,965 | ₩47,965 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩47,658 | ₩47,965 | ₩47,658 | ₩47,938 | +0.59% | 2.7만 |
|---|
| 2025.10.22 | ₩47,564 | ₩47,778 | ₩47,418 | ₩47,551 | -0.03% | 3.4만 |
|---|
| 2025.10.21 | ₩47,111 | ₩47,765 | ₩47,111 | ₩47,588 | +1.01% | 5.1만 |
|---|
| 2025.10.20 | ₩47,604 | ₩47,871 | ₩47,604 | ₩47,831 | +0.48% | 5만 |
|---|
| 2025.10.17 | ₩47,277 | ₩47,551 | ₩47,217 | ₩47,491 | +0.45% | 5.3만 |
|---|
| 2025.10.16 | ₩47,257 | ₩47,592 | ₩47,231 | ₩47,231 | -0.06% | 4.6만 |
|---|
| 2025.10.15 | ₩47,071 | ₩47,244 | ₩46,932 | ₩47,137 | +0.14% | 2.9만 |
|---|
| 2025.10.14 | ₩46,403 | ₩47,057 | ₩46,403 | ₩46,804 | +0.86% | 2.5만 |
|---|
| 2025.10.13 | ₩46,884 | ₩47,004 | ₩46,817 | ₩46,937 | +0.11% | 2.8만 |
|---|
| 2025.10.10 | ₩47,004 | ₩47,216 | ₩46,285 | ₩46,377 | -1.33% | 7.2만 |
|---|