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 | ₩51,840 | ₩52,014 | ₩51,065 | ₩52,014 | +0.34% | 3.9만 |
| 2026.10.08 | ₩51,292 | ₩51,506 | ₩50,524 | ₩51,453 | +0.31% | 3.2만 |
| 2026.10.07 | ₩51,319 | ₩51,604 | ₩50,744 | ₩51,506 | +0.36% | 4.3만 |
| 2026.10.06 | ₩51,947 | ₩52,255 | ₩51,904 | ₩51,987 | +0.08% | 5.1만 |
| 2026.10.05 | ₩51,560 | ₩51,934 | ₩50,798 | ₩51,667 | +0.21% | 5.3만 |
| 2026.10.02 | ₩51,506 | ₩51,739 | ₩51,351 | ₩51,640 | +0.26% | 6만 |
| 2026.10.01 | ₩51,573 | ₩51,573 | ₩49,976 | ₩51,052 | -1.01% | 13만 |
| 2026.09.30 | ₩52,295 | ₩52,295 | ₩51,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,827 |
| -0.89% |
| 4.2만 |
| 2026.09.29 | ₩52,181 | ₩52,308 | ₩51,840 | ₩52,308 | +0.24% | 2.2만 |
|---|
| 2026.09.28 | ₩52,589 | ₩52,785 | ₩51,052 | ₩52,549 | -0.08% | 2.5만 |
|---|
| 2026.09.25 | ₩52,789 | ₩53,070 | ₩52,455 | ₩52,749 | -0.08% | 2.9만 |
|---|
| 2026.09.24 | ₩52,870 | ₩52,883 | ₩52,549 | ₩52,789 | -0.15% | 2.3만 |
|---|
| 2026.09.23 | ₩53,351 | ₩53,351 | ₩52,725 | ₩52,923 | -0.80% | 1.8만 |
|---|
| 2026.09.22 | ₩53,712 | ₩53,872 | ₩53,478 | ₩53,792 | +0.15% | 4.7만 |
|---|
| 2026.09.21 | ₩53,578 | ₩53,592 | ₩53,257 | ₩53,538 | -0.07% | 3만 |
|---|
| 2026.09.18 | ₩53,338 | ₩53,338 | ₩52,803 | ₩53,150 | -0.35% | 2.7만 |
|---|
| 2026.09.17 | ₩53,578 | ₩53,966 | ₩53,547 | ₩53,725 | +0.27% | 2.6만 |
|---|
| 2026.09.16 | ₩53,725 | ₩53,725 | ₩52,977 | ₩53,217 | -0.95% | 3만 |
|---|
| 2026.09.15 | ₩53,404 | ₩53,565 | ₩53,240 | ₩53,565 | +0.30% | 3.8만 |
|---|
| 2026.09.14 | ₩54,019 | ₩54,019 | ₩53,418 | ₩53,698 | -0.59% | 2만 |
|---|
| 2026.09.11 | ₩54,367 | ₩54,367 | ₩53,845 | ₩54,045 | -0.59% | 3.3만 |
|---|
| 2026.09.10 | ₩54,193 | ₩54,206 | ₩53,752 | ₩53,987 | -0.38% | 1.7만 |
|---|
| 2026.09.09 | ₩54,821 | ₩54,821 | ₩54,339 | ₩54,487 | -0.61% | 4.1만 |
|---|
| 2026.09.08 | ₩54,995 | ₩55,091 | ₩54,607 | ₩54,768 | -0.41% | 6.6만 |
|---|
| 2026.09.04 | ₩54,848 | ₩55,089 | ₩54,661 | ₩54,995 | +0.27% | 3.6만 |
|---|
| 2026.09.03 | ₩54,835 | ₩55,115 | ₩54,648 | ₩54,992 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩54,353 | ₩54,605 | ₩54,287 | ₩54,541 | +0.34% | 5.4만 |
|---|
| 2026.09.01 | ₩54,661 | ₩54,912 | ₩54,220 | ₩54,220 | -0.81% | 5.4만 |
|---|
| 2026.08.31 | ₩55,129 | ₩55,196 | ₩54,567 | ₩54,902 | -0.41% | 11만 |
|---|
| 2026.08.28 | ₩55,089 | ₩55,249 | ₩54,676 | ₩54,928 | -0.29% | 6.8만 |
|---|
| 2026.08.27 | ₩55,049 | ₩55,075 | ₩54,648 | ₩55,002 | -0.08% | 7.4만 |
|---|
| 2026.08.26 | ₩55,075 | ₩55,217 | ₩54,835 | ₩54,968 | -0.19% | 6.6만 |
|---|
| 2026.08.25 | ₩55,296 | ₩55,669 | ₩55,061 | ₩55,156 | -0.25% | 8.1만 |
|---|
| 2026.08.24 | ₩55,169 | ₩55,209 | ₩54,848 | ₩55,182 | +0.02% | 3만 |
|---|
| 2026.08.21 | ₩55,008 | ₩55,262 | ₩54,902 | ₩55,222 | +0.39% | 7.7만 |
|---|
| 2026.08.20 | ₩54,420 | ₩54,648 | ₩54,293 | ₩54,594 | +0.32% | 5.4만 |
|---|
| 2026.08.19 | ₩58,832 | ₩58,832 | ₩54,299 | ₩54,394 | -7.54% | 6.1만 |
|---|
| 2026.08.18 | ₩53,792 | ₩54,023 | ₩53,605 | ₩53,724 | -0.13% | 5.8만 |
|---|
| 2026.08.17 | ₩54,019 | ₩54,300 | ₩53,899 | ₩53,986 | -0.06% | 7.4만 |
|---|
| 2026.08.14 | ₩54,407 | ₩54,407 | ₩54,046 | ₩54,213 | -0.36% | 6.9만 |
|---|
| 2026.08.13 | ₩54,233 | ₩54,353 | ₩53,899 | ₩53,899 | -0.62% | 3.3만 |
|---|
| 2026.08.12 | ₩54,447 | ₩54,541 | ₩54,247 | ₩54,367 | -0.15% | 5.1만 |
|---|
| 2026.08.11 | ₩54,394 | ₩54,501 | ₩53,404 | ₩54,166 | -0.42% | 7.3만 |
|---|
| 2026.08.10 | ₩54,180 | ₩54,376 | ₩54,145 | ₩54,247 | +0.12% | 4.2만 |
|---|
| 2026.08.07 | ₩54,567 | ₩54,567 | ₩54,327 | ₩54,340 | -0.42% | 3.1만 |
|---|
| 2026.08.06 | ₩53,939 | ₩54,140 | ₩53,317 | ₩54,046 | +0.20% | 5.4만 |
|---|
| 2026.08.05 | ₩53,886 | ₩54,200 | ₩53,792 | ₩53,952 | +0.12% | 15.3만 |
|---|
| 2026.08.04 | ₩53,538 | ₩54,046 | ₩53,471 | ₩53,819 | +0.52% | 2.2만 |
|---|
| 2026.08.03 | ₩53,458 | ₩53,458 | ₩52,489 | ₩53,297 | -0.30% | 7.7만 |
|---|
| 2026.07.31 | ₩52,134 | ₩53,271 | ₩52,134 | ₩53,057 | +1.77% | 3.2만 |
|---|
| 2026.07.30 | ₩53,137 | ₩53,605 | ₩52,366 | ₩53,458 | +0.60% | 8.8만 |
|---|
| 2026.07.29 | ₩52,161 | ₩53,070 | ₩52,014 | ₩52,134 | -0.05% | 5만 |
|---|
| 2026.07.28 | ₩51,586 | ₩52,495 | ₩51,586 | ₩52,148 | +1.09% | 6만 |
|---|
| 2026.07.27 | ₩52,081 | ₩52,923 | ₩51,566 | ₩51,800 | -0.54% | 7.9만 |
|---|
| 2026.07.24 | ₩51,894 | ₩52,201 | ₩51,332 | ₩51,720 | -0.33% | 5.8만 |
|---|
| 2026.07.23 | ₩51,733 | ₩51,799 | ₩51,372 | ₩51,680 | -0.10% | 3.1만 |
|---|
| 2026.07.22 | ₩52,375 | ₩52,569 | ₩51,843 | ₩52,255 | -0.23% | 6.7만 |
|---|
| 2026.07.21 | ₩51,546 | ₩51,981 | ₩51,513 | ₩51,693 | +0.29% | 6.8만 |
|---|
| 2026.07.20 | ₩52,362 | ₩52,362 | ₩51,239 | ₩51,560 | -1.53% | 7.5만 |
|---|
| 2026.07.17 | ₩51,787 | ₩52,281 | ₩51,693 | ₩51,840 | +0.10% | 4.4만 |
|---|
| 2026.07.16 | ₩52,121 | ₩53,404 | ₩51,393 | ₩51,907 | -0.41% | 23.1만 |
|---|
| 2026.07.15 | ₩52,108 | ₩53,364 | ₩51,733 | ₩52,281 | +0.33% | 8.2만 |
|---|
| 2026.07.14 | ₩52,348 | ₩52,703 | ₩51,827 | ₩51,867 | -0.92% | 5.8만 |
|---|
| 2026.07.13 | ₩51,753 | ₩51,894 | ₩51,326 | ₩51,560 | -0.37% | 4.5만 |
|---|
| 2026.07.10 | ₩51,854 | ₩53,284 | ₩51,493 | ₩51,773 | -0.15% | 8.6만 |
|---|
| 2026.07.09 | ₩51,560 | ₩53,150 | ₩51,292 | ₩51,560 | 0.00% | 8만 |
|---|
| 2026.07.08 | ₩51,279 | ₩51,733 | ₩50,798 | ₩51,586 | +0.60% | 5.1만 |
|---|
| 2026.07.07 | ₩52,108 | ₩52,148 | ₩51,332 | ₩51,773 | -0.64% | 8.8만 |
|---|
| 2026.07.06 | ₩52,201 | ₩52,201 | ₩51,800 | ₩51,880 | -0.61% | 4.9만 |
|---|
| 2026.07.02 | ₩51,573 | ₩52,489 | ₩51,052 | ₩51,707 | +0.26% | 8.3만 |
|---|
| 2026.07.01 | ₩50,450 | ₩51,065 | ₩50,450 | ₩50,778 | +0.65% | 31.3만 |
|---|
| 2026.06.30 | ₩50,998 | ₩51,025 | ₩50,667 | ₩50,971 | -0.05% | 7.1만 |
|---|
| 2026.06.29 | ₩50,958 | ₩51,393 | ₩50,550 | ₩50,878 | -0.16% | 6.4만 |
|---|
| 2026.06.26 | ₩50,771 | ₩50,811 | ₩50,504 | ₩50,637 | -0.26% | 2.2만 |
|---|
| 2026.06.25 | ₩51,479 | ₩52,843 | ₩51,252 | ₩51,546 | +0.13% | 7.9만 |
|---|
| 2026.06.24 | ₩51,133 | ₩51,673 | ₩50,891 | ₩51,025 | -0.21% | 3만 |
|---|
| 2026.06.23 | ₩51,332 | ₩51,546 | ₩51,145 | ₩51,239 | -0.18% | 5.1만 |
|---|
| 2026.06.22 | ₩52,281 | ₩52,295 | ₩51,974 | ₩52,054 | -0.43% | 5.9만 |
|---|
| 2026.06.18 | ₩52,168 | ₩52,856 | ₩52,094 | ₩52,215 | +0.09% | 3.3만 |
|---|
| 2026.06.17 | ₩52,763 | ₩52,970 | ₩49,461 | ₩52,081 | -1.29% | 2.1만 |
|---|
| 2026.06.16 | ₩52,816 | ₩53,124 | ₩52,602 | ₩52,629 | -0.35% | 3.8만 |
|---|
| 2026.06.15 | ₩53,231 | ₩53,257 | ₩52,776 | ₩52,856 | -0.70% | 5.2만 |
|---|
| 2026.06.12 | ₩52,682 | ₩52,682 | ₩52,110 | ₩52,429 | -0.48% | 3만 |
|---|
| 2026.06.11 | ₩51,773 | ₩52,535 | ₩51,228 | ₩52,308 | +1.03% | 6.2만 |
|---|
| 2026.06.10 | ₩51,199 | ₩51,733 | ₩50,958 | ₩51,065 | -0.26% | 5.6만 |
|---|
| 2026.06.09 | ₩50,463 | ₩52,388 | ₩50,463 | ₩51,667 | +2.38% | 10.5만 |
|---|
| 2026.06.08 | ₩51,640 | ₩51,867 | ₩51,199 | ₩51,359 | -0.54% | 3.5만 |
|---|
| 2026.06.05 | ₩52,215 | ₩52,268 | ₩50,998 | ₩51,172 | -2.00% | 4.1만 |
|---|
| 2026.06.04 | ₩52,606 | ₩53,137 | ₩52,268 | ₩52,709 | +0.20% | 9.6만 |
|---|
| 2026.06.03 | ₩52,161 | ₩52,582 | ₩51,680 | ₩52,255 | +0.18% | 13.6만 |
|---|
| 2026.06.02 | ₩52,495 | ₩53,070 | ₩52,495 | ₩52,970 | +0.90% | 5만 |
|---|
| 2026.06.01 | ₩52,576 | ₩52,985 | ₩52,113 | ₩52,482 | -0.18% | 4.7만 |
|---|
| 2026.05.29 | ₩53,057 | ₩54,547 | ₩52,642 | ₩52,756 | -0.57% | 9.1만 |
|---|
| 2026.05.28 | ₩52,642 | ₩53,137 | ₩52,315 | ₩52,843 | +0.38% | 3.5만 |
|---|
| 2026.05.27 | ₩53,017 | ₩53,324 | ₩52,509 | ₩52,776 | -0.45% | 5.7만 |
|---|
| 2026.05.26 | ₩51,961 | ₩53,324 | ₩51,961 | ₩52,963 | +1.93% | 5.3만 |
|---|
| 2026.05.22 | ₩52,589 | ₩52,589 | ₩52,175 | ₩52,429 | -0.31% | 3.4만 |
|---|
| 2026.05.21 | ₩51,787 | ₩54,059 | ₩51,787 | ₩52,429 | +1.24% | 10.1만 |
|---|
| 2026.05.20 | ₩52,001 | ₩53,217 | ₩51,640 | ₩52,482 | +0.93% | 6.8만 |
|---|
| 2026.05.19 | ₩52,108 | ₩52,108 | ₩51,673 | ₩51,760 | -0.67% | 5.2만 |
|---|
| 2026.05.18 | ₩52,054 | ₩53,204 | ₩51,773 | ₩52,168 | +0.22% | 6.4만 |
|---|
| 2026.05.15 | ₩52,108 | ₩52,622 | ₩51,767 | ₩51,961 | -0.28% | 5.8만 |
|---|
| 2026.05.14 | ₩53,043 | ₩53,458 | ₩52,696 | ₩52,950 | -0.18% | 5.6만 |
|---|
| 2026.05.13 | ₩52,455 | ₩52,936 | ₩52,268 | ₩52,856 | +0.76% | 3.7만 |
|---|
| 2026.05.12 | ₩53,164 | ₩53,164 | ₩52,161 | ₩53,084 | -0.15% | 5.2만 |
|---|
| 2026.05.11 | ₩53,364 | ₩53,364 | ₩52,936 | ₩53,070 | -0.55% | 3.1만 |
|---|
| 2026.05.08 | ₩53,057 | ₩53,418 | ₩53,037 | ₩53,300 | +0.46% | 1.8만 |
|---|
| 2026.05.07 | ₩54,019 | ₩54,487 | ₩52,669 | ₩52,809 | -2.24% | 4만 |
|---|
| 2026.05.06 | ₩53,752 | ₩53,912 | ₩53,485 | ₩53,832 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩52,616 | ₩52,963 | ₩52,489 | ₩52,656 | +0.08% | 3.6만 |
|---|
| 2026.05.04 | ₩52,455 | ₩52,589 | ₩51,708 | ₩52,108 | -0.66% | 5.2만 |
|---|
| 2026.05.01 | ₩52,616 | ₩53,063 | ₩52,616 | ₩52,676 | +0.11% | 2.7만 |
|---|
| 2026.04.30 | ₩52,509 | ₩52,896 | ₩52,149 | ₩52,736 | +0.43% | 12.1만 |
|---|
| 2026.04.29 | ₩52,228 | ₩52,228 | ₩51,372 | ₩51,693 | -1.02% | 9.5만 |
|---|
| 2026.04.28 | ₩52,388 | ₩52,388 | ₩51,667 | ₩52,041 | -0.66% | 4.1만 |
|---|
| 2026.04.27 | ₩52,375 | ₩52,656 | ₩51,974 | ₩52,322 | -0.10% | 5만 |
|---|
| 2026.04.24 | ₩52,509 | ₩52,589 | ₩52,268 | ₩52,450 | -0.11% | 8만 |
|---|
| 2026.04.23 | ₩52,803 | ₩53,872 | ₩51,907 | ₩52,295 | -0.96% | 5만 |
|---|
| 2026.04.22 | ₩52,763 | ₩53,043 | ₩52,763 | ₩52,803 | +0.08% | 4.6만 |
|---|
| 2026.04.21 | ₩53,164 | ₩53,458 | ₩52,388 | ₩52,669 | -0.93% | 4.6만 |
|---|
| 2026.04.20 | ₩53,565 | ₩53,565 | ₩52,830 | ₩53,458 | -0.20% | 6.3만 |
|---|
| 2026.04.17 | ₩53,418 | ₩53,979 | ₩53,418 | ₩53,725 | +0.58% | 2.2만 |
|---|
| 2026.04.16 | ₩53,117 | ₩53,137 | ₩52,688 | ₩52,963 | -0.29% | 5.3만 |
|---|
| 2026.04.15 | ₩53,164 | ₩53,164 | ₩52,749 | ₩52,950 | -0.40% | 5.3만 |
|---|
| 2026.04.14 | ₩52,936 | ₩53,284 | ₩52,322 | ₩53,190 | +0.48% | 5.4만 |
|---|
| 2026.04.13 | ₩51,987 | ₩52,856 | ₩51,800 | ₩52,709 | +1.39% | 29.2만 |
|---|
| 2026.04.10 | ₩52,415 | ₩52,556 | ₩52,181 | ₩52,402 | -0.03% | 4.3만 |
|---|
| 2026.04.09 | ₩51,747 | ₩52,161 | ₩51,439 | ₩52,027 | +0.54% | 4만 |
|---|
| 2026.04.08 | ₩52,054 | ₩52,188 | ₩51,620 | ₩51,814 | -0.46% | 6.6만 |
|---|
| 2026.04.07 | ₩50,129 | ₩50,330 | ₩49,595 | ₩50,330 | +0.40% | 5.1만 |
|---|
| 2026.04.06 | ₩50,276 | ₩50,276 | ₩49,942 | ₩50,209 | -0.13% | 3.8만 |
|---|
| 2026.04.02 | ₩49,354 | ₩50,169 | ₩49,354 | ₩50,131 | +1.57% | 6.2만 |
|---|
| 2026.04.01 | ₩50,377 | ₩50,624 | ₩50,143 | ₩50,343 | -0.07% | 5.9만 |
|---|
| 2026.03.31 | ₩48,966 | ₩49,982 | ₩47,990 | ₩49,982 | +2.07% | 4.3만 |
|---|
| 2026.03.30 | ₩48,619 | ₩51,466 | ₩48,031 | ₩48,405 | -0.44% | 31.1만 |
|---|
| 2026.03.27 | ₩48,512 | ₩48,846 | ₩48,218 | ₩48,391 | -0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩48,873 | ₩49,327 | ₩48,565 | ₩48,579 | -0.60% | 4.7만 |
|---|
| 2026.03.25 | ₩49,260 | ₩49,628 | ₩49,260 | ₩49,501 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩48,338 | ₩48,899 | ₩48,231 | ₩48,699 | +0.75% | 4만 |
|---|
| 2026.03.23 | ₩48,739 | ₩49,367 | ₩48,432 | ₩48,861 | +0.25% | 4.6만 |
|---|
| 2026.03.20 | ₩48,833 | ₩48,833 | ₩47,763 | ₩47,937 | -1.83% | 7.1만 |
|---|
| 2026.03.19 | ₩48,819 | ₩49,768 | ₩48,712 | ₩49,447 | +1.29% | 5.4만 |
|---|
| 2026.03.18 | ₩49,849 | ₩51,413 | ₩49,385 | ₩49,387 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩50,610 | ₩50,704 | ₩49,969 | ₩50,397 | -0.42% | 6만 |
|---|
| 2026.03.16 | ₩49,541 | ₩50,183 | ₩49,541 | ₩50,143 | +1.21% | 2.5만 |
|---|
| 2026.03.13 | ₩50,036 | ₩50,099 | ₩49,214 | ₩49,354 | -1.36% | 2.2만 |
|---|
| 2026.03.12 | ₩50,009 | ₩50,430 | ₩49,862 | ₩49,942 | -0.13% | 4만 |
|---|
| 2026.03.11 | ₩50,143 | ₩50,577 | ₩50,143 | ₩50,530 | +0.77% | 2.3만 |
|---|
| 2026.03.10 | ₩51,092 | ₩51,157 | ₩50,490 | ₩50,490 | -1.18% | 2.6만 |
|---|
| 2026.03.09 | ₩49,568 | ₩50,517 | ₩49,381 | ₩50,383 | +1.65% | 3만 |
|---|
| 2026.03.06 | ₩49,755 | ₩50,516 | ₩49,755 | ₩50,278 | +1.05% | 17만 |
|---|
| 2026.03.05 | ₩50,864 | ₩50,891 | ₩50,024 | ₩50,584 | -0.55% | 8.7만 |
|---|
| 2026.03.04 | ₩50,998 | ₩51,693 | ₩50,911 | ₩51,386 | +0.76% | 6.5만 |
|---|
| 2026.03.03 | ₩51,747 | ₩51,747 | ₩49,795 | ₩50,918 | -1.60% | 5.5만 |
|---|
| 2026.03.02 | ₩52,495 | ₩52,977 | ₩52,375 | ₩52,816 | +0.61% | 2.2만 |
|---|
| 2026.02.27 | ₩53,471 | ₩53,859 | ₩53,331 | ₩53,525 | +0.10% | 3.7만 |
|---|
| 2026.02.26 | ₩53,712 | ₩53,712 | ₩53,084 | ₩53,525 | -0.35% | 3.9만 |
|---|
| 2026.02.25 | ₩53,658 | ₩53,765 | ₩53,452 | ₩53,725 | +0.12% | 4.2만 |
|---|
| 2026.02.24 | ₩53,043 | ₩53,338 | ₩53,017 | ₩53,269 | +0.43% | 4.6만 |
|---|
| 2026.02.23 | ₩53,150 | ₩53,150 | ₩52,709 | ₩52,896 | -0.48% | 3.3만 |
|---|
| 2026.02.20 | ₩52,616 | ₩53,057 | ₩52,576 | ₩53,057 | +0.84% | 4.2만 |
|---|
| 2026.02.19 | ₩52,549 | ₩52,629 | ₩52,322 | ₩52,629 | +0.15% | 4.5만 |
|---|
| 2026.02.18 | ₩52,830 | ₩52,977 | ₩52,576 | ₩52,763 | -0.13% | 4만 |
|---|
| 2026.02.17 | ₩52,642 | ₩52,789 | ₩52,188 | ₩52,723 | +0.15% | 4.9만 |
|---|
| 2026.02.13 | ₩52,228 | ₩52,936 | ₩52,228 | ₩52,789 | +1.07% | 4.2만 |
|---|
| 2026.02.12 | ₩53,351 | ₩53,351 | ₩52,596 | ₩52,749 | -1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩53,231 | ₩53,538 | ₩53,070 | ₩53,444 | +0.40% | 3.2만 |
|---|
| 2026.02.10 | ₩52,870 | ₩53,231 | ₩52,870 | ₩53,003 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩52,335 | ₩52,903 | ₩52,335 | ₩52,843 | +0.97% | 4.2만 |
|---|
| 2026.02.06 | ₩51,626 | ₩52,175 | ₩51,626 | ₩52,175 | +1.06% | 2.9만 |
|---|
| 2026.02.05 | ₩51,306 | ₩51,506 | ₩51,139 | ₩51,239 | -0.13% | 3.9만 |
|---|
| 2026.02.04 | ₩51,854 | ₩51,974 | ₩51,486 | ₩51,747 | -0.21% | 7.1만 |
|---|
| 2026.02.03 | ₩51,292 | ₩51,292 | ₩50,838 | ₩51,266 | -0.05% | 8만 |
|---|
| 2026.02.02 | ₩50,758 | ₩51,172 | ₩50,758 | ₩50,985 | +0.45% | 12.4만 |
|---|
| 2026.01.30 | ₩51,466 | ₩51,626 | ₩50,878 | ₩51,038 | -0.83% | 10.5만 |
|---|
| 2026.01.29 | ₩52,108 | ₩52,108 | ₩51,306 | ₩51,914 | -0.37% | 11.3만 |
|---|
| 2026.01.28 | ₩51,814 | ₩51,854 | ₩51,479 | ₩51,747 | -0.13% | 6.7만 |
|---|
| 2026.01.27 | ₩51,680 | ₩53,084 | ₩51,680 | ₩51,907 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩51,319 | ₩51,399 | ₩51,212 | ₩51,244 | -0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩50,637 | ₩51,012 | ₩50,510 | ₩51,012 | +0.74% | 2.2만 |
|---|
| 2026.01.22 | ₩50,303 | ₩50,784 | ₩50,303 | ₩50,717 | +0.82% | 5.8만 |
|---|
| 2026.01.21 | ₩49,488 | ₩50,248 | ₩49,488 | ₩50,143 | +1.32% | 9.9만 |
|---|
| 2026.01.20 | ₩49,728 | ₩49,875 | ₩49,314 | ₩49,460 | -0.54% | 8.1만 |
|---|
| 2026.01.16 | ₩50,183 | ₩50,423 | ₩49,859 | ₩50,076 | -0.21% | 4.4만 |
|---|
| 2026.01.15 | ₩50,049 | ₩50,330 | ₩50,016 | ₩50,089 | +0.08% | 10.5만 |
|---|
| 2026.01.14 | ₩49,742 | ₩50,032 | ₩49,742 | ₩50,029 | +0.58% | 4.4만 |
|---|
| 2026.01.13 | ₩49,802 | ₩49,802 | ₩49,595 | ₩49,688 | -0.23% | 4.5만 |
|---|
| 2026.01.12 | ₩49,728 | ₩49,862 | ₩49,660 | ₩49,862 | +0.27% | 5.3만 |
|---|
| 2026.01.09 | ₩49,461 | ₩49,675 | ₩49,394 | ₩49,648 | +0.38% | 9.2만 |
|---|
| 2026.01.08 | ₩49,234 | ₩49,417 | ₩49,022 | ₩49,401 | +0.34% | 14.8만 |
|---|
| 2026.01.07 | ₩49,648 | ₩49,648 | ₩49,434 | ₩49,528 | -0.24% | 4.5만 |
|---|
| 2026.01.06 | ₩49,715 | ₩49,875 | ₩49,581 | ₩49,742 | +0.05% | 6.7만 |
|---|
| 2026.01.05 | ₩49,127 | ₩49,554 | ₩49,042 | ₩49,488 | +0.73% | 3.9만 |
|---|
| 2026.01.02 | ₩49,127 | ₩49,180 | ₩48,886 | ₩49,033 | -0.19% | 30.3만 |
|---|
| 2025.12.31 | ₩48,819 | ₩48,819 | ₩48,485 | ₩48,766 | -0.11% | 3만 |
|---|
| 2025.12.30 | ₩48,806 | ₩49,046 | ₩48,759 | ₩48,846 | +0.08% | 24.9만 |
|---|
| 2025.12.29 | ₩48,819 | ₩48,859 | ₩48,653 | ₩48,806 | -0.03% | 2.6만 |
|---|
| 2025.12.26 | ₩48,899 | ₩49,020 | ₩48,752 | ₩49,020 | +0.25% | 2.3만 |
|---|
| 2025.12.24 | ₩48,632 | ₩48,940 | ₩48,619 | ₩48,913 | +0.58% | 4.6만 |
|---|
| 2025.12.23 | ₩48,632 | ₩48,792 | ₩48,538 | ₩48,752 | +0.25% | 5.5만 |
|---|
| 2025.12.22 | ₩48,338 | ₩48,525 | ₩48,244 | ₩48,472 | +0.28% | 2만 |
|---|
| 2025.12.19 | ₩48,218 | ₩48,432 | ₩48,218 | ₩48,244 | +0.06% | 2.5만 |
|---|
| 2025.12.18 | ₩48,071 | ₩48,966 | ₩47,961 | ₩48,017 | -0.11% | 2.7만 |
|---|
| 2025.12.17 | ₩47,790 | ₩48,311 | ₩47,646 | ₩47,710 | -0.17% | 4.1만 |
|---|
| 2025.12.16 | ₩48,659 | ₩48,659 | ₩48,295 | ₩48,445 | -0.44% | 3.8만 |
|---|
| 2025.12.15 | ₩48,525 | ₩48,752 | ₩48,492 | ₩48,632 | +0.22% | 2.9만 |
|---|
| 2025.12.12 | ₩48,659 | ₩48,659 | ₩47,883 | ₩48,378 | -0.58% | 3.3만 |
|---|
| 2025.12.11 | ₩48,298 | ₩48,684 | ₩47,850 | ₩48,632 | +0.69% | 2.4만 |
|---|
| 2025.12.10 | ₩48,137 | ₩48,605 | ₩47,809 | ₩48,378 | +0.50% | 2.6만 |
|---|
| 2025.12.09 | ₩47,857 | ₩48,017 | ₩47,683 | ₩47,924 | +0.14% | 3만 |
|---|
| 2025.12.08 | ₩47,964 | ₩48,125 | ₩47,750 | ₩47,924 | -0.08% | 3.1만 |
|---|
| 2025.12.05 | ₩48,405 | ₩48,485 | ₩47,950 | ₩48,017 | -0.80% | 5.3만 |
|---|
| 2025.12.04 | ₩48,311 | ₩48,365 | ₩48,071 | ₩48,111 | -0.42% | 4.3만 |
|---|
| 2025.12.03 | ₩47,924 | ₩48,111 | ₩47,883 | ₩48,004 | +0.17% | 3.5만 |
|---|
| 2025.12.02 | ₩47,803 | ₩47,910 | ₩47,603 | ₩47,790 | -0.03% | 39.1만 |
|---|
| 2025.12.01 | ₩47,790 | ₩48,017 | ₩47,736 | ₩47,736 | -0.11% | 13.7만 |
|---|
| 2025.11.28 | ₩47,563 | ₩48,097 | ₩47,563 | ₩48,025 | +0.97% | 2.2만 |
|---|
| 2025.11.26 | ₩47,242 | ₩47,910 | ₩47,242 | ₩47,883 | +1.36% | 3.5만 |
|---|
| 2025.11.25 | ₩47,068 | ₩47,656 | ₩46,988 | ₩47,429 | +0.77% | 3.6만 |
|---|
| 2025.11.24 | ₩46,894 | ₩47,041 | ₩46,787 | ₩46,961 | +0.14% | 3.1만 |
|---|
| 2025.11.21 | ₩46,539 | ₩46,974 | ₩46,507 | ₩46,881 | +0.74% | 3.5만 |
|---|
| 2025.11.20 | ₩47,215 | ₩47,215 | ₩46,319 | ₩46,333 | -1.87% | 4.3만 |
|---|
| 2025.11.19 | ₩47,040 | ₩47,148 | ₩46,734 | ₩46,894 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩47,028 | ₩47,135 | ₩46,720 | ₩47,001 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩47,710 | ₩47,857 | ₩47,255 | ₩47,375 | -0.70% | 3.3만 |
|---|
| 2025.11.14 | ₩47,803 | ₩48,538 | ₩47,609 | ₩47,950 | +0.31% | 2.7만 |
|---|
| 2025.11.13 | ₩48,391 | ₩48,512 | ₩47,910 | ₩47,910 | -0.99% | 9.5만 |
|---|
| 2025.11.12 | ₩48,338 | ₩48,485 | ₩48,325 | ₩48,365 | +0.06% | 2.1만 |
|---|
| 2025.11.11 | ₩47,977 | ₩48,164 | ₩47,924 | ₩48,124 | +0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩47,523 | ₩47,895 | ₩47,523 | ₩47,777 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩46,988 | ₩47,429 | ₩46,988 | ₩47,429 | +0.94% | 3만 |
|---|
| 2025.11.06 | ₩47,496 | ₩47,496 | ₩47,188 | ₩47,322 | -0.37% | 3만 |
|---|
| 2025.11.05 | ₩47,108 | ₩47,549 | ₩47,108 | ₩47,509 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩47,148 | ₩47,331 | ₩47,077 | ₩47,095 | -0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩47,723 | ₩47,750 | ₩47,497 | ₩47,692 | -0.06% | 5.2만 |
|---|
| 2025.10.31 | ₩47,589 | ₩47,763 | ₩47,576 | ₩47,723 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩47,603 | ₩47,989 | ₩47,429 | ₩47,710 | +0.22% | 4.8만 |
|---|
| 2025.10.29 | ₩48,378 | ₩48,378 | ₩47,843 | ₩47,883 | -1.02% | 4.5만 |
|---|
| 2025.10.28 | ₩48,044 | ₩48,365 | ₩48,044 | ₩48,178 | +0.28% | 3.4만 |
|---|
| 2025.10.27 | ₩48,164 | ₩48,365 | ₩48,164 | ₩48,258 | +0.19% | 4.7만 |
|---|
| 2025.10.24 | ₩48,124 | ₩48,218 | ₩48,044 | ₩48,044 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩47,736 | ₩48,044 | ₩47,736 | ₩48,017 | +0.59% | 2.7만 |
|---|
| 2025.10.22 | ₩47,643 | ₩47,857 | ₩47,496 | ₩47,629 | -0.03% | 3.4만 |
|---|
| 2025.10.21 | ₩47,188 | ₩47,843 | ₩47,188 | ₩47,667 | +1.01% | 5.1만 |
|---|
| 2025.10.20 | ₩47,683 | ₩47,950 | ₩47,683 | ₩47,910 | +0.48% | 5만 |
|---|
| 2025.10.17 | ₩47,355 | ₩47,629 | ₩47,295 | ₩47,569 | +0.45% | 5.3만 |
|---|
| 2025.10.16 | ₩47,335 | ₩47,671 | ₩47,309 | ₩47,309 | -0.06% | 4.6만 |
|---|
| 2025.10.15 | ₩47,148 | ₩47,322 | ₩47,009 | ₩47,215 | +0.14% | 2.9만 |
|---|
| 2025.10.14 | ₩46,480 | ₩47,135 | ₩46,480 | ₩46,881 | +0.86% | 2.5만 |
|---|
| 2025.10.13 | ₩46,961 | ₩47,081 | ₩46,894 | ₩47,015 | +0.11% | 2.8만 |
|---|
| 2025.10.10 | ₩47,081 | ₩47,294 | ₩46,361 | ₩46,453 | -1.33% | 7.2만 |
|---|