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 | ₩51,837 | ₩52,011 | ₩51,062 | ₩52,011 | +0.34% | 3.9만 |
| 2026.10.08 | ₩51,289 | ₩51,503 | ₩50,520 | ₩51,449 | +0.31% | 3.2만 |
| 2026.10.07 | ₩51,316 | ₩51,600 | ₩50,741 | ₩51,503 | +0.36% | 4.3만 |
| 2026.10.06 | ₩51,944 | ₩52,251 | ₩51,901 | ₩51,984 | +0.08% | 5.1만 |
| 2026.10.05 | ₩51,556 | ₩51,930 | ₩50,794 | ₩51,663 | +0.21% | 5.3만 |
| 2026.10.02 | ₩51,503 | ₩51,735 | ₩51,348 | ₩51,636 | +0.26% | 6만 |
| 2026.10.01 | ₩51,570 | ₩51,570 | ₩49,972 | ₩51,048 | -1.01% | 13만 |
| 2026.09.30 | ₩52,291 | ₩52,291 | ₩51,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,823 |
| -0.89% |
| 4.2만 |
| 2026.09.29 | ₩52,178 | ₩52,305 | ₩51,837 | ₩52,305 | +0.24% | 2.2만 |
|---|
| 2026.09.28 | ₩52,585 | ₩52,782 | ₩51,048 | ₩52,545 | -0.08% | 2.5만 |
|---|
| 2026.09.25 | ₩52,786 | ₩53,067 | ₩52,452 | ₩52,746 | -0.08% | 2.9만 |
|---|
| 2026.09.24 | ₩52,866 | ₩52,879 | ₩52,545 | ₩52,786 | -0.15% | 2.3만 |
|---|
| 2026.09.23 | ₩53,347 | ₩53,347 | ₩52,722 | ₩52,920 | -0.80% | 1.8만 |
|---|
| 2026.09.22 | ₩53,708 | ₩53,869 | ₩53,474 | ₩53,788 | +0.15% | 4.7만 |
|---|
| 2026.09.21 | ₩53,575 | ₩53,588 | ₩53,254 | ₩53,534 | -0.07% | 3만 |
|---|
| 2026.09.18 | ₩53,334 | ₩53,334 | ₩52,799 | ₩53,147 | -0.35% | 2.7만 |
|---|
| 2026.09.17 | ₩53,575 | ₩53,962 | ₩53,544 | ₩53,722 | +0.27% | 2.6만 |
|---|
| 2026.09.16 | ₩53,722 | ₩53,722 | ₩52,973 | ₩53,214 | -0.95% | 3만 |
|---|
| 2026.09.15 | ₩53,401 | ₩53,561 | ₩53,236 | ₩53,561 | +0.30% | 3.8만 |
|---|
| 2026.09.14 | ₩54,016 | ₩54,016 | ₩53,414 | ₩53,695 | -0.59% | 2만 |
|---|
| 2026.09.11 | ₩54,363 | ₩54,363 | ₩53,842 | ₩54,041 | -0.59% | 3.3만 |
|---|
| 2026.09.10 | ₩54,189 | ₩54,203 | ₩53,748 | ₩53,984 | -0.38% | 1.7만 |
|---|
| 2026.09.09 | ₩54,818 | ₩54,818 | ₩54,335 | ₩54,483 | -0.61% | 4.1만 |
|---|
| 2026.09.08 | ₩54,991 | ₩55,088 | ₩54,604 | ₩54,764 | -0.41% | 6.6만 |
|---|
| 2026.09.04 | ₩54,844 | ₩55,085 | ₩54,657 | ₩54,991 | +0.27% | 3.6만 |
|---|
| 2026.09.03 | ₩54,831 | ₩55,112 | ₩54,644 | ₩54,989 | +0.29% | 4.2만 |
|---|
| 2026.09.02 | ₩54,350 | ₩54,601 | ₩54,283 | ₩54,537 | +0.34% | 5.4만 |
|---|
| 2026.09.01 | ₩54,657 | ₩54,909 | ₩54,216 | ₩54,216 | -0.81% | 5.4만 |
|---|
| 2026.08.31 | ₩55,125 | ₩55,192 | ₩54,564 | ₩54,898 | -0.41% | 11만 |
|---|
| 2026.08.28 | ₩55,085 | ₩55,245 | ₩54,672 | ₩54,925 | -0.29% | 6.8만 |
|---|
| 2026.08.27 | ₩55,045 | ₩55,072 | ₩54,644 | ₩54,998 | -0.08% | 7.4만 |
|---|
| 2026.08.26 | ₩55,072 | ₩55,213 | ₩54,831 | ₩54,965 | -0.19% | 6.6만 |
|---|
| 2026.08.25 | ₩55,292 | ₩55,665 | ₩55,057 | ₩55,152 | -0.25% | 8.1만 |
|---|
| 2026.08.24 | ₩55,165 | ₩55,205 | ₩54,844 | ₩55,179 | +0.02% | 3만 |
|---|
| 2026.08.21 | ₩55,005 | ₩55,259 | ₩54,898 | ₩55,219 | +0.39% | 7.7만 |
|---|
| 2026.08.20 | ₩54,417 | ₩54,644 | ₩54,290 | ₩54,590 | +0.32% | 5.4만 |
|---|
| 2026.08.19 | ₩58,828 | ₩58,828 | ₩54,295 | ₩54,390 | -7.54% | 6.1만 |
|---|
| 2026.08.18 | ₩53,788 | ₩54,020 | ₩53,601 | ₩53,720 | -0.13% | 5.8만 |
|---|
| 2026.08.17 | ₩54,016 | ₩54,296 | ₩53,895 | ₩53,982 | -0.06% | 7.4만 |
|---|
| 2026.08.14 | ₩54,403 | ₩54,403 | ₩54,042 | ₩54,209 | -0.36% | 6.9만 |
|---|
| 2026.08.13 | ₩54,230 | ₩54,350 | ₩53,895 | ₩53,895 | -0.62% | 3.3만 |
|---|
| 2026.08.12 | ₩54,443 | ₩54,537 | ₩54,243 | ₩54,363 | -0.15% | 5.1만 |
|---|
| 2026.08.11 | ₩54,390 | ₩54,497 | ₩53,401 | ₩54,163 | -0.42% | 7.3만 |
|---|
| 2026.08.10 | ₩54,176 | ₩54,373 | ₩54,141 | ₩54,243 | +0.12% | 4.2만 |
|---|
| 2026.08.07 | ₩54,564 | ₩54,564 | ₩54,323 | ₩54,336 | -0.42% | 3.1만 |
|---|
| 2026.08.06 | ₩53,935 | ₩54,136 | ₩53,314 | ₩54,042 | +0.20% | 5.4만 |
|---|
| 2026.08.05 | ₩53,882 | ₩54,196 | ₩53,788 | ₩53,949 | +0.12% | 15.3만 |
|---|
| 2026.08.04 | ₩53,534 | ₩54,042 | ₩53,468 | ₩53,815 | +0.52% | 2.2만 |
|---|
| 2026.08.03 | ₩53,454 | ₩53,454 | ₩52,485 | ₩53,294 | -0.30% | 7.7만 |
|---|
| 2026.07.31 | ₩52,131 | ₩53,267 | ₩52,131 | ₩53,053 | +1.77% | 3.2만 |
|---|
| 2026.07.30 | ₩53,133 | ₩53,601 | ₩52,362 | ₩53,454 | +0.60% | 8.8만 |
|---|
| 2026.07.29 | ₩52,158 | ₩53,067 | ₩52,011 | ₩52,131 | -0.05% | 5만 |
|---|
| 2026.07.28 | ₩51,583 | ₩52,492 | ₩51,583 | ₩52,144 | +1.09% | 6만 |
|---|
| 2026.07.27 | ₩52,077 | ₩52,920 | ₩51,563 | ₩51,797 | -0.54% | 7.9만 |
|---|
| 2026.07.24 | ₩51,890 | ₩52,198 | ₩51,329 | ₩51,717 | -0.33% | 5.8만 |
|---|
| 2026.07.23 | ₩51,730 | ₩51,795 | ₩51,369 | ₩51,676 | -0.10% | 3.1만 |
|---|
| 2026.07.22 | ₩52,372 | ₩52,565 | ₩51,840 | ₩52,251 | -0.23% | 6.7만 |
|---|
| 2026.07.21 | ₩51,543 | ₩51,977 | ₩51,509 | ₩51,690 | +0.29% | 6.8만 |
|---|
| 2026.07.20 | ₩52,358 | ₩52,358 | ₩51,235 | ₩51,556 | -1.53% | 7.5만 |
|---|
| 2026.07.17 | ₩51,783 | ₩52,278 | ₩51,690 | ₩51,837 | +0.10% | 4.4만 |
|---|
| 2026.07.16 | ₩52,118 | ₩53,401 | ₩51,389 | ₩51,904 | -0.41% | 23.1만 |
|---|
| 2026.07.15 | ₩52,104 | ₩53,361 | ₩51,730 | ₩52,278 | +0.33% | 8.2만 |
|---|
| 2026.07.14 | ₩52,345 | ₩52,699 | ₩51,823 | ₩51,864 | -0.92% | 5.8만 |
|---|
| 2026.07.13 | ₩51,750 | ₩51,890 | ₩51,322 | ₩51,556 | -0.37% | 4.5만 |
|---|
| 2026.07.10 | ₩51,850 | ₩53,280 | ₩51,489 | ₩51,770 | -0.15% | 8.6만 |
|---|
| 2026.07.09 | ₩51,556 | ₩53,147 | ₩51,289 | ₩51,556 | 0.00% | 8만 |
|---|
| 2026.07.08 | ₩51,275 | ₩51,730 | ₩50,794 | ₩51,583 | +0.60% | 5.1만 |
|---|
| 2026.07.07 | ₩52,104 | ₩52,144 | ₩51,329 | ₩51,770 | -0.64% | 8.8만 |
|---|
| 2026.07.06 | ₩52,198 | ₩52,198 | ₩51,797 | ₩51,877 | -0.61% | 4.9만 |
|---|
| 2026.07.02 | ₩51,570 | ₩52,485 | ₩51,048 | ₩51,703 | +0.26% | 8.3만 |
|---|
| 2026.07.01 | ₩50,447 | ₩51,062 | ₩50,447 | ₩50,774 | +0.65% | 31.3만 |
|---|
| 2026.06.30 | ₩50,995 | ₩51,021 | ₩50,663 | ₩50,968 | -0.05% | 7.1만 |
|---|
| 2026.06.29 | ₩50,955 | ₩51,389 | ₩50,547 | ₩50,874 | -0.16% | 6.4만 |
|---|
| 2026.06.26 | ₩50,767 | ₩50,808 | ₩50,500 | ₩50,634 | -0.26% | 2.2만 |
|---|
| 2026.06.25 | ₩51,476 | ₩52,839 | ₩51,249 | ₩51,543 | +0.13% | 7.9만 |
|---|
| 2026.06.24 | ₩51,130 | ₩51,670 | ₩50,888 | ₩51,021 | -0.21% | 3만 |
|---|
| 2026.06.23 | ₩51,329 | ₩51,543 | ₩51,142 | ₩51,235 | -0.18% | 5.1만 |
|---|
| 2026.06.22 | ₩52,278 | ₩52,291 | ₩51,971 | ₩52,051 | -0.43% | 5.9만 |
|---|
| 2026.06.18 | ₩52,164 | ₩52,853 | ₩52,091 | ₩52,211 | +0.09% | 3.3만 |
|---|
| 2026.06.17 | ₩52,759 | ₩52,966 | ₩49,458 | ₩52,077 | -1.29% | 2.1만 |
|---|
| 2026.06.16 | ₩52,813 | ₩53,120 | ₩52,599 | ₩52,625 | -0.35% | 3.8만 |
|---|
| 2026.06.15 | ₩53,227 | ₩53,254 | ₩52,773 | ₩52,853 | -0.70% | 5.2만 |
|---|
| 2026.06.12 | ₩52,679 | ₩52,679 | ₩52,107 | ₩52,425 | -0.48% | 3만 |
|---|
| 2026.06.11 | ₩51,770 | ₩52,532 | ₩51,225 | ₩52,305 | +1.03% | 6.2만 |
|---|
| 2026.06.10 | ₩51,195 | ₩51,730 | ₩50,955 | ₩51,062 | -0.26% | 5.6만 |
|---|
| 2026.06.09 | ₩50,460 | ₩52,385 | ₩50,460 | ₩51,663 | +2.38% | 10.5만 |
|---|
| 2026.06.08 | ₩51,636 | ₩51,864 | ₩51,195 | ₩51,356 | -0.54% | 3.5만 |
|---|
| 2026.06.05 | ₩52,211 | ₩52,265 | ₩50,995 | ₩51,168 | -2.00% | 4.1만 |
|---|
| 2026.06.04 | ₩52,603 | ₩53,133 | ₩52,265 | ₩52,706 | +0.20% | 9.6만 |
|---|
| 2026.06.03 | ₩52,158 | ₩52,579 | ₩51,676 | ₩52,251 | +0.18% | 13.6만 |
|---|
| 2026.06.02 | ₩52,492 | ₩53,067 | ₩52,492 | ₩52,966 | +0.90% | 5만 |
|---|
| 2026.06.01 | ₩52,572 | ₩52,981 | ₩52,110 | ₩52,478 | -0.18% | 4.7만 |
|---|
| 2026.05.29 | ₩53,053 | ₩54,544 | ₩52,639 | ₩52,752 | -0.57% | 9.1만 |
|---|
| 2026.05.28 | ₩52,639 | ₩53,133 | ₩52,311 | ₩52,839 | +0.38% | 3.5만 |
|---|
| 2026.05.27 | ₩53,013 | ₩53,321 | ₩52,505 | ₩52,773 | -0.45% | 5.7만 |
|---|
| 2026.05.26 | ₩51,957 | ₩53,321 | ₩51,957 | ₩52,960 | +1.93% | 5.3만 |
|---|
| 2026.05.22 | ₩52,585 | ₩52,585 | ₩52,171 | ₩52,425 | -0.31% | 3.4만 |
|---|
| 2026.05.21 | ₩51,783 | ₩54,056 | ₩51,783 | ₩52,425 | +1.24% | 10.1만 |
|---|
| 2026.05.20 | ₩51,997 | ₩53,214 | ₩51,636 | ₩52,478 | +0.93% | 6.8만 |
|---|
| 2026.05.19 | ₩52,104 | ₩52,104 | ₩51,670 | ₩51,757 | -0.67% | 5.2만 |
|---|
| 2026.05.18 | ₩52,051 | ₩53,200 | ₩51,770 | ₩52,164 | +0.22% | 6.4만 |
|---|
| 2026.05.15 | ₩52,104 | ₩52,619 | ₩51,763 | ₩51,957 | -0.28% | 5.8만 |
|---|
| 2026.05.14 | ₩53,040 | ₩53,454 | ₩52,692 | ₩52,946 | -0.18% | 5.6만 |
|---|
| 2026.05.13 | ₩52,452 | ₩52,933 | ₩52,265 | ₩52,853 | +0.76% | 3.7만 |
|---|
| 2026.05.12 | ₩53,160 | ₩53,160 | ₩52,158 | ₩53,080 | -0.15% | 5.2만 |
|---|
| 2026.05.11 | ₩53,361 | ₩53,361 | ₩52,933 | ₩53,067 | -0.55% | 3.1만 |
|---|
| 2026.05.08 | ₩53,053 | ₩53,414 | ₩53,033 | ₩53,297 | +0.46% | 1.8만 |
|---|
| 2026.05.07 | ₩54,016 | ₩54,483 | ₩52,666 | ₩52,806 | -2.24% | 4만 |
|---|
| 2026.05.06 | ₩53,748 | ₩53,909 | ₩53,481 | ₩53,829 | +0.15% | 2.3만 |
|---|
| 2026.05.05 | ₩52,612 | ₩52,960 | ₩52,485 | ₩52,652 | +0.08% | 3.6만 |
|---|
| 2026.05.04 | ₩52,452 | ₩52,585 | ₩51,705 | ₩52,104 | -0.66% | 5.2만 |
|---|
| 2026.05.01 | ₩52,612 | ₩53,060 | ₩52,612 | ₩52,672 | +0.11% | 2.7만 |
|---|
| 2026.04.30 | ₩52,505 | ₩52,893 | ₩52,146 | ₩52,732 | +0.43% | 12.1만 |
|---|
| 2026.04.29 | ₩52,224 | ₩52,224 | ₩51,369 | ₩51,690 | -1.02% | 9.5만 |
|---|
| 2026.04.28 | ₩52,385 | ₩52,385 | ₩51,663 | ₩52,037 | -0.66% | 4.1만 |
|---|
| 2026.04.27 | ₩52,372 | ₩52,652 | ₩51,971 | ₩52,318 | -0.10% | 5만 |
|---|
| 2026.04.24 | ₩52,505 | ₩52,585 | ₩52,265 | ₩52,446 | -0.11% | 8만 |
|---|
| 2026.04.23 | ₩52,799 | ₩53,869 | ₩51,904 | ₩52,291 | -0.96% | 5만 |
|---|
| 2026.04.22 | ₩52,759 | ₩53,040 | ₩52,759 | ₩52,799 | +0.08% | 4.6만 |
|---|
| 2026.04.21 | ₩53,160 | ₩53,454 | ₩52,385 | ₩52,666 | -0.93% | 4.6만 |
|---|
| 2026.04.20 | ₩53,561 | ₩53,561 | ₩52,826 | ₩53,454 | -0.20% | 6.3만 |
|---|
| 2026.04.17 | ₩53,414 | ₩53,976 | ₩53,414 | ₩53,722 | +0.58% | 2.2만 |
|---|
| 2026.04.16 | ₩53,113 | ₩53,133 | ₩52,684 | ₩52,960 | -0.29% | 5.3만 |
|---|
| 2026.04.15 | ₩53,160 | ₩53,160 | ₩52,746 | ₩52,946 | -0.40% | 5.3만 |
|---|
| 2026.04.14 | ₩52,933 | ₩53,280 | ₩52,318 | ₩53,187 | +0.48% | 5.4만 |
|---|
| 2026.04.13 | ₩51,984 | ₩52,853 | ₩51,797 | ₩52,706 | +1.39% | 29.2만 |
|---|
| 2026.04.10 | ₩52,412 | ₩52,552 | ₩52,178 | ₩52,398 | -0.03% | 4.3만 |
|---|
| 2026.04.09 | ₩51,743 | ₩52,158 | ₩51,436 | ₩52,024 | +0.54% | 4만 |
|---|
| 2026.04.08 | ₩52,051 | ₩52,184 | ₩51,616 | ₩51,810 | -0.46% | 6.6만 |
|---|
| 2026.04.07 | ₩50,126 | ₩50,326 | ₩49,591 | ₩50,326 | +0.40% | 5.1만 |
|---|
| 2026.04.06 | ₩50,273 | ₩50,273 | ₩49,939 | ₩50,206 | -0.13% | 3.8만 |
|---|
| 2026.04.02 | ₩49,351 | ₩50,166 | ₩49,351 | ₩50,127 | +1.57% | 6.2만 |
|---|
| 2026.04.01 | ₩50,373 | ₩50,620 | ₩50,139 | ₩50,340 | -0.07% | 5.9만 |
|---|
| 2026.03.31 | ₩48,963 | ₩49,979 | ₩47,987 | ₩49,979 | +2.07% | 4.3만 |
|---|
| 2026.03.30 | ₩48,615 | ₩51,463 | ₩48,027 | ₩48,402 | -0.44% | 31.1만 |
|---|
| 2026.03.27 | ₩48,508 | ₩48,843 | ₩48,214 | ₩48,388 | -0.25% | 4.4만 |
|---|
| 2026.03.26 | ₩48,869 | ₩49,324 | ₩48,562 | ₩48,575 | -0.60% | 4.7만 |
|---|
| 2026.03.25 | ₩49,257 | ₩49,625 | ₩49,257 | ₩49,498 | +0.49% | 2.2만 |
|---|
| 2026.03.24 | ₩48,335 | ₩48,896 | ₩48,228 | ₩48,696 | +0.75% | 4만 |
|---|
| 2026.03.23 | ₩48,736 | ₩49,364 | ₩48,428 | ₩48,857 | +0.25% | 4.6만 |
|---|
| 2026.03.20 | ₩48,829 | ₩48,829 | ₩47,760 | ₩47,934 | -1.83% | 7.1만 |
|---|
| 2026.03.19 | ₩48,816 | ₩49,765 | ₩48,709 | ₩49,444 | +1.29% | 5.4만 |
|---|
| 2026.03.18 | ₩49,845 | ₩51,409 | ₩49,381 | ₩49,384 | -0.93% | 4.1만 |
|---|
| 2026.03.17 | ₩50,607 | ₩50,701 | ₩49,965 | ₩50,393 | -0.42% | 6만 |
|---|
| 2026.03.16 | ₩49,538 | ₩50,179 | ₩49,538 | ₩50,139 | +1.21% | 2.5만 |
|---|
| 2026.03.13 | ₩50,032 | ₩50,095 | ₩49,210 | ₩49,351 | -1.36% | 2.2만 |
|---|
| 2026.03.12 | ₩50,006 | ₩50,427 | ₩49,859 | ₩49,939 | -0.13% | 4만 |
|---|
| 2026.03.11 | ₩50,139 | ₩50,574 | ₩50,139 | ₩50,527 | +0.77% | 2.3만 |
|---|
| 2026.03.10 | ₩51,088 | ₩51,154 | ₩50,487 | ₩50,487 | -1.18% | 2.6만 |
|---|
| 2026.03.09 | ₩49,564 | ₩50,514 | ₩49,377 | ₩50,380 | +1.65% | 3만 |
|---|
| 2026.03.06 | ₩49,752 | ₩50,512 | ₩49,752 | ₩50,274 | +1.05% | 17만 |
|---|
| 2026.03.05 | ₩50,861 | ₩50,888 | ₩50,020 | ₩50,580 | -0.55% | 8.7만 |
|---|
| 2026.03.04 | ₩50,995 | ₩51,690 | ₩50,908 | ₩51,382 | +0.76% | 6.5만 |
|---|
| 2026.03.03 | ₩51,743 | ₩51,743 | ₩49,792 | ₩50,915 | -1.60% | 5.5만 |
|---|
| 2026.03.02 | ₩52,492 | ₩52,973 | ₩52,372 | ₩52,813 | +0.61% | 2.2만 |
|---|
| 2026.02.27 | ₩53,468 | ₩53,855 | ₩53,327 | ₩53,521 | +0.10% | 3.7만 |
|---|
| 2026.02.26 | ₩53,708 | ₩53,708 | ₩53,080 | ₩53,521 | -0.35% | 3.9만 |
|---|
| 2026.02.25 | ₩53,655 | ₩53,762 | ₩53,449 | ₩53,722 | +0.12% | 4.2만 |
|---|
| 2026.02.24 | ₩53,040 | ₩53,334 | ₩53,013 | ₩53,266 | +0.43% | 4.6만 |
|---|
| 2026.02.23 | ₩53,147 | ₩53,147 | ₩52,706 | ₩52,893 | -0.48% | 3.3만 |
|---|
| 2026.02.20 | ₩52,612 | ₩53,053 | ₩52,572 | ₩53,053 | +0.84% | 4.2만 |
|---|
| 2026.02.19 | ₩52,545 | ₩52,625 | ₩52,318 | ₩52,625 | +0.15% | 4.5만 |
|---|
| 2026.02.18 | ₩52,826 | ₩52,973 | ₩52,572 | ₩52,759 | -0.13% | 4만 |
|---|
| 2026.02.17 | ₩52,639 | ₩52,786 | ₩52,184 | ₩52,719 | +0.15% | 4.9만 |
|---|
| 2026.02.13 | ₩52,224 | ₩52,933 | ₩52,224 | ₩52,786 | +1.07% | 4.2만 |
|---|
| 2026.02.12 | ₩53,347 | ₩53,347 | ₩52,592 | ₩52,746 | -1.13% | 6.4만 |
|---|
| 2026.02.11 | ₩53,227 | ₩53,534 | ₩53,067 | ₩53,441 | +0.40% | 3.2만 |
|---|
| 2026.02.10 | ₩52,866 | ₩53,227 | ₩52,866 | ₩53,000 | +0.25% | 3.3만 |
|---|
| 2026.02.09 | ₩52,331 | ₩52,900 | ₩52,331 | ₩52,839 | +0.97% | 4.2만 |
|---|
| 2026.02.06 | ₩51,623 | ₩52,171 | ₩51,623 | ₩52,171 | +1.06% | 2.9만 |
|---|
| 2026.02.05 | ₩51,302 | ₩51,503 | ₩51,135 | ₩51,235 | -0.13% | 3.9만 |
|---|
| 2026.02.04 | ₩51,850 | ₩51,971 | ₩51,483 | ₩51,743 | -0.21% | 7.1만 |
|---|
| 2026.02.03 | ₩51,289 | ₩51,289 | ₩50,834 | ₩51,262 | -0.05% | 8만 |
|---|
| 2026.02.02 | ₩50,754 | ₩51,168 | ₩50,754 | ₩50,981 | +0.45% | 12.4만 |
|---|
| 2026.01.30 | ₩51,463 | ₩51,623 | ₩50,874 | ₩51,035 | -0.83% | 10.5만 |
|---|
| 2026.01.29 | ₩52,104 | ₩52,104 | ₩51,302 | ₩51,910 | -0.37% | 11.3만 |
|---|
| 2026.01.28 | ₩51,810 | ₩51,850 | ₩51,476 | ₩51,743 | -0.13% | 6.7만 |
|---|
| 2026.01.27 | ₩51,676 | ₩53,080 | ₩51,676 | ₩51,904 | +0.44% | 4.8만 |
|---|
| 2026.01.26 | ₩51,316 | ₩51,396 | ₩51,209 | ₩51,241 | -0.15% | 5.2만 |
|---|
| 2026.01.23 | ₩50,634 | ₩51,008 | ₩50,507 | ₩51,008 | +0.74% | 2.2만 |
|---|
| 2026.01.22 | ₩50,300 | ₩50,781 | ₩50,300 | ₩50,714 | +0.82% | 5.8만 |
|---|
| 2026.01.21 | ₩49,484 | ₩50,245 | ₩49,484 | ₩50,139 | +1.32% | 9.9만 |
|---|
| 2026.01.20 | ₩49,725 | ₩49,872 | ₩49,310 | ₩49,456 | -0.54% | 8.1만 |
|---|
| 2026.01.16 | ₩50,179 | ₩50,420 | ₩49,856 | ₩50,072 | -0.21% | 4.4만 |
|---|
| 2026.01.15 | ₩50,046 | ₩50,326 | ₩50,012 | ₩50,086 | +0.08% | 10.5만 |
|---|
| 2026.01.14 | ₩49,738 | ₩50,028 | ₩49,738 | ₩50,026 | +0.58% | 4.4만 |
|---|
| 2026.01.13 | ₩49,798 | ₩49,798 | ₩49,591 | ₩49,685 | -0.23% | 4.5만 |
|---|
| 2026.01.12 | ₩49,725 | ₩49,859 | ₩49,657 | ₩49,859 | +0.27% | 5.3만 |
|---|
| 2026.01.09 | ₩49,458 | ₩49,671 | ₩49,391 | ₩49,645 | +0.38% | 9.2만 |
|---|
| 2026.01.08 | ₩49,230 | ₩49,413 | ₩49,019 | ₩49,397 | +0.34% | 14.8만 |
|---|
| 2026.01.07 | ₩49,645 | ₩49,645 | ₩49,431 | ₩49,524 | -0.24% | 4.5만 |
|---|
| 2026.01.06 | ₩49,711 | ₩49,872 | ₩49,578 | ₩49,738 | +0.05% | 6.7만 |
|---|
| 2026.01.05 | ₩49,123 | ₩49,551 | ₩49,039 | ₩49,484 | +0.73% | 3.9만 |
|---|
| 2026.01.02 | ₩49,123 | ₩49,177 | ₩48,883 | ₩49,030 | -0.19% | 30.3만 |
|---|
| 2025.12.31 | ₩48,816 | ₩48,816 | ₩48,482 | ₩48,762 | -0.11% | 3만 |
|---|
| 2025.12.30 | ₩48,803 | ₩49,043 | ₩48,756 | ₩48,843 | +0.08% | 24.9만 |
|---|
| 2025.12.29 | ₩48,816 | ₩48,856 | ₩48,650 | ₩48,803 | -0.03% | 2.6만 |
|---|
| 2025.12.26 | ₩48,896 | ₩49,016 | ₩48,749 | ₩49,016 | +0.25% | 2.3만 |
|---|
| 2025.12.24 | ₩48,629 | ₩48,936 | ₩48,615 | ₩48,909 | +0.58% | 4.6만 |
|---|
| 2025.12.23 | ₩48,629 | ₩48,789 | ₩48,535 | ₩48,749 | +0.25% | 5.5만 |
|---|
| 2025.12.22 | ₩48,335 | ₩48,522 | ₩48,241 | ₩48,468 | +0.28% | 2만 |
|---|
| 2025.12.19 | ₩48,214 | ₩48,428 | ₩48,214 | ₩48,241 | +0.06% | 2.5만 |
|---|
| 2025.12.18 | ₩48,067 | ₩48,963 | ₩47,958 | ₩48,014 | -0.11% | 2.7만 |
|---|
| 2025.12.17 | ₩47,787 | ₩48,308 | ₩47,642 | ₩47,706 | -0.17% | 4.1만 |
|---|
| 2025.12.16 | ₩48,656 | ₩48,656 | ₩48,292 | ₩48,442 | -0.44% | 3.8만 |
|---|
| 2025.12.15 | ₩48,522 | ₩48,749 | ₩48,488 | ₩48,629 | +0.22% | 2.9만 |
|---|
| 2025.12.12 | ₩48,656 | ₩48,656 | ₩47,880 | ₩48,375 | -0.58% | 3.3만 |
|---|
| 2025.12.11 | ₩48,295 | ₩48,681 | ₩47,847 | ₩48,629 | +0.69% | 2.4만 |
|---|
| 2025.12.10 | ₩48,134 | ₩48,602 | ₩47,805 | ₩48,375 | +0.50% | 2.6만 |
|---|
| 2025.12.09 | ₩47,854 | ₩48,014 | ₩47,680 | ₩47,920 | +0.14% | 3만 |
|---|
| 2025.12.08 | ₩47,960 | ₩48,122 | ₩47,747 | ₩47,920 | -0.08% | 3.1만 |
|---|
| 2025.12.05 | ₩48,402 | ₩48,482 | ₩47,947 | ₩48,014 | -0.80% | 5.3만 |
|---|
| 2025.12.04 | ₩48,308 | ₩48,361 | ₩48,067 | ₩48,107 | -0.42% | 4.3만 |
|---|
| 2025.12.03 | ₩47,920 | ₩48,107 | ₩47,880 | ₩48,001 | +0.17% | 3.5만 |
|---|
| 2025.12.02 | ₩47,800 | ₩47,907 | ₩47,600 | ₩47,787 | -0.03% | 39.1만 |
|---|
| 2025.12.01 | ₩47,787 | ₩48,014 | ₩47,733 | ₩47,733 | -0.11% | 13.7만 |
|---|
| 2025.11.28 | ₩47,559 | ₩48,094 | ₩47,559 | ₩48,022 | +0.97% | 2.2만 |
|---|
| 2025.11.26 | ₩47,239 | ₩47,907 | ₩47,239 | ₩47,880 | +1.36% | 3.5만 |
|---|
| 2025.11.25 | ₩47,065 | ₩47,653 | ₩46,985 | ₩47,426 | +0.77% | 3.6만 |
|---|
| 2025.11.24 | ₩46,891 | ₩47,038 | ₩46,784 | ₩46,958 | +0.14% | 3.1만 |
|---|
| 2025.11.21 | ₩46,536 | ₩46,971 | ₩46,503 | ₩46,878 | +0.74% | 3.5만 |
|---|
| 2025.11.20 | ₩47,212 | ₩47,212 | ₩46,316 | ₩46,330 | -1.87% | 4.3만 |
|---|
| 2025.11.19 | ₩47,037 | ₩47,145 | ₩46,731 | ₩46,891 | -0.31% | 5.3만 |
|---|
| 2025.11.18 | ₩47,025 | ₩47,132 | ₩46,717 | ₩46,998 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩47,706 | ₩47,854 | ₩47,252 | ₩47,372 | -0.70% | 3.3만 |
|---|
| 2025.11.14 | ₩47,800 | ₩48,535 | ₩47,606 | ₩47,947 | +0.31% | 2.7만 |
|---|
| 2025.11.13 | ₩48,388 | ₩48,508 | ₩47,907 | ₩47,907 | -0.99% | 9.5만 |
|---|
| 2025.11.12 | ₩48,335 | ₩48,482 | ₩48,321 | ₩48,361 | +0.06% | 2.1만 |
|---|
| 2025.11.11 | ₩47,974 | ₩48,161 | ₩47,920 | ₩48,121 | +0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩47,519 | ₩47,892 | ₩47,519 | ₩47,773 | +0.53% | 4만 |
|---|
| 2025.11.07 | ₩46,985 | ₩47,426 | ₩46,985 | ₩47,426 | +0.94% | 3만 |
|---|
| 2025.11.06 | ₩47,493 | ₩47,493 | ₩47,185 | ₩47,319 | -0.37% | 3만 |
|---|
| 2025.11.05 | ₩47,105 | ₩47,546 | ₩47,105 | ₩47,506 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩47,145 | ₩47,328 | ₩47,074 | ₩47,092 | -0.11% | 3.8만 |
|---|
| 2025.11.03 | ₩47,720 | ₩47,747 | ₩47,494 | ₩47,689 | -0.06% | 5.2만 |
|---|
| 2025.10.31 | ₩47,586 | ₩47,760 | ₩47,573 | ₩47,720 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩47,600 | ₩47,986 | ₩47,426 | ₩47,706 | +0.22% | 4.8만 |
|---|
| 2025.10.29 | ₩48,375 | ₩48,375 | ₩47,840 | ₩47,880 | -1.02% | 4.5만 |
|---|
| 2025.10.28 | ₩48,041 | ₩48,361 | ₩48,041 | ₩48,174 | +0.28% | 3.4만 |
|---|
| 2025.10.27 | ₩48,161 | ₩48,361 | ₩48,161 | ₩48,255 | +0.19% | 4.7만 |
|---|
| 2025.10.24 | ₩48,121 | ₩48,214 | ₩48,041 | ₩48,041 | -0.17% | 2.9만 |
|---|
| 2025.10.23 | ₩47,733 | ₩48,041 | ₩47,733 | ₩48,014 | +0.59% | 2.7만 |
|---|
| 2025.10.22 | ₩47,640 | ₩47,854 | ₩47,493 | ₩47,626 | -0.03% | 3.4만 |
|---|
| 2025.10.21 | ₩47,185 | ₩47,840 | ₩47,185 | ₩47,664 | +1.01% | 5.1만 |
|---|
| 2025.10.20 | ₩47,680 | ₩47,947 | ₩47,680 | ₩47,907 | +0.48% | 5만 |
|---|
| 2025.10.17 | ₩47,352 | ₩47,626 | ₩47,292 | ₩47,566 | +0.45% | 5.3만 |
|---|
| 2025.10.16 | ₩47,332 | ₩47,668 | ₩47,305 | ₩47,305 | -0.06% | 4.6만 |
|---|
| 2025.10.15 | ₩47,145 | ₩47,319 | ₩47,006 | ₩47,212 | +0.14% | 2.9만 |
|---|
| 2025.10.14 | ₩46,477 | ₩47,132 | ₩46,477 | ₩46,878 | +0.86% | 2.5만 |
|---|
| 2025.10.13 | ₩46,958 | ₩47,078 | ₩46,891 | ₩47,011 | +0.11% | 2.8만 |
|---|
| 2025.10.10 | ₩47,078 | ₩47,291 | ₩46,358 | ₩46,450 | -1.33% | 7.2만 |
|---|