시장 데이터를 불러오는 중
전체 종목
Goldman Sachs India Equity ETF 과거 주가
Goldman Sachs India Equity ETF · GIND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs India Equity ETF · GIND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,276 | ₩31,336 | ₩31,269 | ₩31,336 | +0.19% | 7.3천 |
| 2026.10.08 | ₩31,069 | ₩31,095 | ₩30,948 | ₩31,067 | -0.00% | 9.3천 |
| 2026.10.07 | ₩31,323 | ₩31,470 | ₩31,256 | ₩31,445 | +0.39% | 2만 |
| 2026.10.06 | ₩31,644 | ₩31,644 | ₩31,591 | ₩31,638 | -0.02% | 1.1만 |
| 2026.10.05 | ₩31,269 | ₩31,443 | ₩31,269 | ₩31,423 | +0.49% | 8.2천 |
| 2026.10.02 | ₩31,350 | ₩31,457 | ₩31,350 | ₩31,350 | 0.00% | 1.8천 |
| 2026.10.01 | ₩31,162 | ₩31,283 | ₩31,095 | ₩31,203 | +0.13% | 8.4천 |
| 2026.09.30 | ₩31,377 | ₩31,430 | ₩31,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,370 |
| -0.02% |
| 3천 |
| 2026.09.29 | ₩31,457 | ₩31,484 | ₩31,430 | ₩31,484 | +0.09% | 600 |
|---|
| 2026.09.28 | ₩31,604 | ₩31,711 | ₩31,591 | ₩31,631 | +0.08% | 2.1천 |
|---|
| 2026.09.25 | ₩32,046 | ₩32,093 | ₩31,979 | ₩32,093 | +0.15% | 6.5천 |
|---|
| 2026.09.24 | ₩31,966 | ₩31,986 | ₩31,919 | ₩31,919 | -0.15% | 2.5천 |
|---|
| 2026.09.23 | ₩32,715 | ₩32,715 | ₩32,568 | ₩32,575 | -0.43% | 6.5천 |
|---|
| 2026.09.22 | ₩32,742 | ₩32,802 | ₩32,742 | ₩32,802 | +0.18% | 200 |
|---|
| 2026.09.21 | ₩32,836 | ₩33,020 | ₩32,836 | ₩32,969 | +0.41% | 4.6천 |
|---|
| 2026.09.18 | ₩32,702 | ₩32,741 | ₩32,702 | ₩32,741 | +0.12% | 400 |
|---|
| 2026.09.17 | ₩32,635 | ₩32,635 | ₩32,632 | ₩32,632 | -0.01% | 100 |
|---|
| 2026.09.16 | ₩32,300 | ₩32,300 | ₩32,045 | ₩32,045 | -0.79% | 1천 |
|---|
| 2026.09.15 | ₩32,307 | ₩32,307 | ₩32,107 | ₩32,107 | -0.62% | 1.6만 |
|---|
| 2026.09.14 | ₩32,822 | ₩33,103 | ₩32,822 | ₩33,077 | +0.77% | 2.9천 |
|---|
| 2026.09.11 | ₩32,949 | ₩33,036 | ₩32,949 | ₩33,035 | +0.26% | 2.3천 |
|---|
| 2026.09.10 | ₩32,822 | ₩32,822 | ₩32,616 | ₩32,616 | -0.63% | 1천 |
|---|
| 2026.09.09 | ₩33,010 | ₩33,103 | ₩33,010 | ₩33,043 | +0.10% | 1.6천 |
|---|
| 2026.09.08 | ₩33,465 | ₩33,492 | ₩33,364 | ₩33,364 | -0.30% | 4.7천 |
|---|
| 2026.09.04 | ₩33,840 | ₩33,840 | ₩33,753 | ₩33,766 | -0.22% | 1.2천 |
|---|
| 2026.09.03 | ₩33,746 | ₩33,779 | ₩33,692 | ₩33,739 | -0.02% | 4.1천 |
|---|
| 2026.09.02 | ₩33,625 | ₩33,659 | ₩33,625 | ₩33,659 | +0.10% | 3.4천 |
|---|
| 2026.09.01 | ₩33,599 | ₩33,599 | ₩33,505 | ₩33,508 | -0.27% | 1.2천 |
|---|
| 2026.08.31 | ₩33,532 | ₩33,532 | ₩33,512 | ₩33,512 | -0.06% | 5.9천 |
|---|
| 2026.08.28 | ₩33,572 | ₩33,572 | ₩33,558 | ₩33,565 | -0.02% | 1.7천 |
|---|
| 2026.08.27 | ₩33,666 | ₩33,666 | ₩33,615 | ₩33,615 | -0.15% | 1.2천 |
|---|
| 2026.08.26 | ₩33,759 | ₩33,786 | ₩33,659 | ₩33,659 | -0.30% | 1.4만 |
|---|
| 2026.08.25 | ₩33,746 | ₩33,878 | ₩33,746 | ₩33,878 | +0.39% | 1.5만 |
|---|
| 2026.08.24 | ₩33,324 | ₩33,331 | ₩33,277 | ₩33,318 | -0.02% | 7.9천 |
|---|
| 2026.08.21 | ₩33,612 | ₩33,612 | ₩33,564 | ₩33,564 | -0.14% | 200 |
|---|
| 2026.08.20 | ₩33,505 | ₩33,505 | ₩33,467 | ₩33,467 | -0.11% | 200 |
|---|
| 2026.08.19 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,170 | ₩33,170 | ₩33,103 | ₩33,166 | -0.01% | 1.6만 |
|---|
| 2026.08.17 | ₩33,291 | ₩33,291 | ₩33,165 | ₩33,165 | -0.38% | 1.7천 |
|---|
| 2026.08.14 | ₩33,277 | ₩33,277 | ₩33,271 | ₩33,271 | -0.02% | 200 |
|---|
| 2026.08.13 | ₩33,451 | ₩33,451 | ₩33,375 | ₩33,375 | -0.23% | 1.9천 |
|---|
| 2026.08.12 | ₩33,344 | ₩33,344 | ₩33,324 | ₩33,324 | -0.06% | 300 |
|---|
| 2026.08.11 | ₩33,451 | ₩33,451 | ₩33,391 | ₩33,391 | -0.18% | 300 |
|---|
| 2026.08.10 | ₩33,425 | ₩33,425 | ₩33,331 | ₩33,351 | -0.22% | 1.6천 |
|---|
| 2026.08.07 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩33,599 | ₩33,599 | ₩33,471 | ₩33,471 | -0.38% | 300 |
|---|
| 2026.08.05 | ₩33,518 | ₩33,572 | ₩33,505 | ₩33,549 | +0.09% | 4.5천 |
|---|
| 2026.08.04 | ₩33,411 | ₩33,706 | ₩33,411 | ₩33,662 | +0.75% | 3.7천 |
|---|
| 2026.08.03 | ₩33,318 | ₩33,330 | ₩33,257 | ₩33,330 | +0.04% | 600 |
|---|
| 2026.07.31 | ₩33,050 | ₩33,050 | ₩32,969 | ₩33,046 | -0.01% | 1.7천 |
|---|
| 2026.07.30 | ₩32,876 | ₩33,050 | ₩32,862 | ₩32,923 | +0.14% | 7.5천 |
|---|
| 2026.07.29 | ₩32,615 | ₩32,615 | ₩32,615 | ₩32,615 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩33,050 | ₩33,050 | ₩32,923 | ₩32,923 | -0.38% | 600 |
|---|
| 2026.07.27 | ₩32,635 | ₩32,635 | ₩32,528 | ₩32,528 | -0.33% | 10.4만 |
|---|
| 2026.07.24 | ₩32,006 | ₩32,006 | ₩31,905 | ₩31,905 | -0.31% | 2.4천 |
|---|
| 2026.07.23 | ₩31,698 | ₩31,698 | ₩31,510 | ₩31,528 | -0.54% | 7.7천 |
|---|
| 2026.07.22 | ₩32,166 | ₩32,166 | ₩31,994 | ₩31,994 | -0.54% | 4.1천 |
|---|
| 2026.07.21 | ₩32,541 | ₩32,541 | ₩32,481 | ₩32,481 | -0.19% | 600 |
|---|
| 2026.07.20 | ₩32,568 | ₩32,568 | ₩32,125 | ₩32,297 | -0.83% | 2만 |
|---|
| 2026.07.17 | ₩32,534 | ₩32,534 | ₩32,481 | ₩32,481 | -0.16% | 400 |
|---|
| 2026.07.16 | ₩32,441 | ₩32,441 | ₩32,414 | ₩32,414 | -0.08% | 100 |
|---|
| 2026.07.15 | ₩32,501 | ₩32,648 | ₩32,441 | ₩32,441 | -0.19% | 1.5천 |
|---|
| 2026.07.14 | ₩32,260 | ₩32,501 | ₩32,240 | ₩32,450 | +0.59% | 4.2만 |
|---|
| 2026.07.13 | ₩32,561 | ₩32,561 | ₩32,425 | ₩32,425 | -0.42% | 400 |
|---|
| 2026.07.10 | ₩32,802 | ₩32,802 | ₩32,802 | ₩32,802 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,501 | ₩32,528 | ₩32,466 | ₩32,466 | -0.11% | 1천 |
|---|
| 2026.07.08 | ₩32,019 | ₩32,113 | ₩31,852 | ₩32,026 | +0.02% | 1.1만 |
|---|
| 2026.07.07 | ₩32,675 | ₩32,702 | ₩32,461 | ₩32,461 | -0.66% | 1.4만 |
|---|
| 2026.07.06 | ₩32,849 | ₩33,030 | ₩32,849 | ₩33,016 | +0.51% | 1.3천 |
|---|
| 2026.07.02 | ₩32,916 | ₩32,916 | ₩32,755 | ₩32,856 | -0.18% | 4.5천 |
|---|
| 2026.07.01 | ₩32,434 | ₩32,715 | ₩32,434 | ₩32,569 | +0.42% | 6.4천 |
|---|
| 2026.06.30 | ₩32,581 | ₩32,620 | ₩32,568 | ₩32,620 | +0.12% | 1.4천 |
|---|
| 2026.06.29 | ₩32,367 | ₩32,447 | ₩32,327 | ₩32,429 | +0.19% | 8.1천 |
|---|
| 2026.06.26 | ₩32,662 | ₩32,729 | ₩32,514 | ₩32,648 | -0.04% | 9.1천 |
|---|
| 2026.06.25 | ₩32,648 | ₩32,648 | ₩32,541 | ₩32,569 | -0.24% | 1.2천 |
|---|
| 2026.06.24 | ₩32,688 | ₩32,742 | ₩32,581 | ₩32,675 | -0.04% | 2.1만 |
|---|
| 2026.06.23 | ₩32,273 | ₩32,380 | ₩32,220 | ₩32,307 | +0.10% | 1.1만 |
|---|
| 2026.06.22 | ₩32,675 | ₩32,884 | ₩32,675 | ₩32,884 | +0.64% | 1.4천 |
|---|
| 2026.06.18 | ₩32,488 | ₩32,528 | ₩32,407 | ₩32,434 | -0.16% | 1.1만 |
|---|
| 2026.06.17 | ₩32,581 | ₩32,608 | ₩32,094 | ₩32,094 | -1.50% | 9.4만 |
|---|
| 2026.06.16 | ₩32,380 | ₩32,380 | ₩32,334 | ₩32,334 | -0.14% | 300 |
|---|
| 2026.06.15 | ₩32,447 | ₩32,461 | ₩32,267 | ₩32,267 | -0.56% | 1.6만 |
|---|
| 2026.06.12 | ₩31,684 | ₩31,785 | ₩31,630 | ₩31,630 | -0.17% | 1.3만 |
|---|
| 2026.06.11 | ₩30,788 | ₩31,330 | ₩30,745 | ₩31,330 | +1.76% | 2.3천 |
|---|
| 2026.06.10 | ₩31,269 | ₩31,323 | ₩30,935 | ₩30,935 | -1.07% | 1.8만 |
|---|
| 2026.06.09 | ₩31,122 | ₩31,189 | ₩31,122 | ₩31,162 | +0.13% | 2.5천 |
|---|
| 2026.06.08 | ₩30,975 | ₩30,988 | ₩30,854 | ₩30,931 | -0.14% | 3.2천 |
|---|
| 2026.06.05 | ₩31,470 | ₩31,470 | ₩30,950 | ₩30,975 | -1.57% | 1.2만 |
|---|
| 2026.06.04 | ₩31,564 | ₩31,564 | ₩31,377 | ₩31,454 | -0.35% | 1.6천 |
|---|
| 2026.06.03 | ₩31,176 | ₩31,176 | ₩30,935 | ₩30,942 | -0.75% | 3.9천 |
|---|
| 2026.06.02 | ₩31,457 | ₩31,577 | ₩31,430 | ₩31,434 | -0.07% | 3.2천 |
|---|
| 2026.06.01 | ₩31,256 | ₩31,470 | ₩31,229 | ₩31,390 | +0.43% | 4.8천 |
|---|
| 2026.05.29 | ₩32,140 | ₩32,140 | ₩31,858 | ₩31,872 | -0.83% | 1.3만 |
|---|
| 2026.05.28 | ₩31,484 | ₩31,979 | ₩31,484 | ₩31,919 | +1.38% | 1.6만 |
|---|
| 2026.05.27 | ₩31,979 | ₩32,045 | ₩31,832 | ₩31,842 | -0.43% | 1만 |
|---|
| 2026.05.26 | ₩31,992 | ₩31,992 | ₩31,725 | ₩31,798 | -0.61% | 5.2만 |
|---|
| 2026.05.22 | ₩31,771 | ₩31,778 | ₩31,617 | ₩31,631 | -0.44% | 2.8만 |
|---|
| 2026.05.21 | ₩31,109 | ₩31,430 | ₩31,029 | ₩31,430 | +1.03% | 1.3천 |
|---|
| 2026.05.20 | ₩30,948 | ₩31,390 | ₩30,921 | ₩31,363 | +1.34% | 2.1만 |
|---|
| 2026.05.19 | ₩30,921 | ₩30,921 | ₩30,788 | ₩30,788 | -0.43% | 600 |
|---|
| 2026.05.18 | ₩31,176 | ₩31,176 | ₩31,142 | ₩31,142 | -0.11% | 300 |
|---|
| 2026.05.15 | ₩31,417 | ₩31,430 | ₩31,316 | ₩31,351 | -0.21% | 8.4천 |
|---|
| 2026.05.14 | ₩31,591 | ₩31,591 | ₩31,591 | ₩31,591 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,283 | ₩31,423 | ₩31,283 | ₩31,423 | +0.45% | 1.4천 |
|---|
| 2026.05.12 | ₩31,149 | ₩31,176 | ₩31,055 | ₩31,129 | -0.06% | 5천 |
|---|
| 2026.05.11 | ₩32,166 | ₩32,166 | ₩31,919 | ₩31,919 | -0.77% | 1.3천 |
|---|
| 2026.05.08 | ₩32,755 | ₩32,849 | ₩32,702 | ₩32,762 | +0.02% | 7.9천 |
|---|
| 2026.05.07 | ₩33,070 | ₩33,070 | ₩32,688 | ₩32,694 | -1.14% | 5.1천 |
|---|
| 2026.05.06 | ₩32,555 | ₩32,829 | ₩32,541 | ₩32,829 | +0.84% | 5천 |
|---|
| 2026.05.05 | ₩32,012 | ₩32,140 | ₩32,012 | ₩32,106 | +0.29% | 1.4천 |
|---|
| 2026.05.04 | ₩31,805 | ₩31,939 | ₩31,698 | ₩31,698 | -0.34% | 3.3천 |
|---|
| 2026.05.01 | ₩32,153 | ₩32,180 | ₩31,959 | ₩31,959 | -0.60% | 1.4만 |
|---|
| 2026.04.30 | ₩31,885 | ₩32,240 | ₩31,885 | ₩32,240 | +1.11% | 1.4천 |
|---|
| 2026.04.29 | ₩31,979 | ₩31,979 | ₩31,858 | ₩31,879 | -0.31% | 1.8천 |
|---|
| 2026.04.28 | ₩31,925 | ₩32,079 | ₩31,925 | ₩32,079 | +0.48% | 400 |
|---|
| 2026.04.27 | ₩32,166 | ₩32,206 | ₩32,046 | ₩32,119 | -0.15% | 2.1만 |
|---|
| 2026.04.24 | ₩31,925 | ₩32,233 | ₩31,925 | ₩32,180 | +0.80% | 7.6천 |
|---|
| 2026.04.23 | ₩32,327 | ₩32,581 | ₩31,792 | ₩32,153 | -0.54% | 1.9만 |
|---|
| 2026.04.22 | ₩32,621 | ₩32,715 | ₩32,580 | ₩32,580 | -0.13% | 900 |
|---|
| 2026.04.21 | ₩32,769 | ₩32,769 | ₩32,374 | ₩32,374 | -1.21% | 2천 |
|---|
| 2026.04.20 | ₩32,702 | ₩32,916 | ₩32,702 | ₩32,876 | +0.53% | 6.1천 |
|---|
| 2026.04.17 | ₩33,371 | ₩33,558 | ₩33,318 | ₩33,358 | -0.04% | 5.4만 |
|---|
| 2026.04.16 | ₩32,287 | ₩32,488 | ₩32,260 | ₩32,488 | +0.62% | 6.6천 |
|---|
| 2026.04.15 | ₩32,113 | ₩32,314 | ₩32,113 | ₩32,287 | +0.54% | 7천 |
|---|
| 2026.04.14 | ₩32,140 | ₩32,267 | ₩32,140 | ₩32,173 | +0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩31,577 | ₩31,905 | ₩31,577 | ₩31,905 | +1.04% | 7.7천 |
|---|
| 2026.04.10 | ₩31,885 | ₩31,885 | ₩31,678 | ₩31,771 | -0.36% | 1.2만 |
|---|
| 2026.04.09 | ₩31,377 | ₩31,617 | ₩31,310 | ₩31,365 | -0.04% | 2천 |
|---|
| 2026.04.08 | ₩31,899 | ₩31,912 | ₩31,477 | ₩31,477 | -1.32% | 4.6천 |
|---|
| 2026.04.07 | ₩30,011 | ₩30,082 | ₩30,011 | ₩30,082 | +0.24% | 1.5천 |
|---|
| 2026.04.06 | ₩29,971 | ₩30,118 | ₩29,971 | ₩30,051 | +0.27% | 4.1천 |
|---|
| 2026.04.02 | ₩29,395 | ₩29,824 | ₩29,395 | ₩29,677 | +0.96% | 1.5만 |
|---|
| 2026.04.01 | ₩29,703 | ₩29,877 | ₩29,643 | ₩29,682 | -0.07% | 1.3만 |
|---|
| 2026.03.31 | ₩29,128 | ₩29,727 | ₩29,061 | ₩29,727 | +2.06% | 2만 |
|---|
| 2026.03.30 | ₩28,873 | ₩28,900 | ₩28,686 | ₩28,717 | -0.54% | 1.8천 |
|---|
| 2026.03.27 | ₩29,154 | ₩29,235 | ₩29,128 | ₩29,181 | +0.09% | 1.3만 |
|---|
| 2026.03.26 | ₩29,944 | ₩30,098 | ₩29,616 | ₩29,616 | -1.10% | 500 |
|---|
| 2026.03.25 | ₩30,371 | ₩30,371 | ₩30,038 | ₩30,239 | -0.44% | 2.5천 |
|---|
| 2026.03.24 | ₩29,636 | ₩29,636 | ₩29,438 | ₩29,438 | -0.67% | 1.3만 |
|---|
| 2026.03.23 | ₩30,078 | ₩30,654 | ₩30,078 | ₩30,286 | +0.69% | 2.2만 |
|---|
| 2026.03.20 | ₩30,172 | ₩30,172 | ₩29,529 | ₩29,556 | -2.04% | 1.6만 |
|---|
| 2026.03.19 | ₩30,025 | ₩30,205 | ₩30,025 | ₩30,205 | +0.60% | 1.2천 |
|---|
| 2026.03.18 | ₩30,627 | ₩30,667 | ₩30,259 | ₩30,259 | -1.20% | 1.2만 |
|---|
| 2026.03.17 | ₩30,788 | ₩30,801 | ₩30,640 | ₩30,660 | -0.41% | 9.9천 |
|---|
| 2026.03.16 | ₩30,627 | ₩30,654 | ₩30,560 | ₩30,627 | 0.00% | 8.1천 |
|---|
| 2026.03.13 | ₩30,493 | ₩30,493 | ₩30,248 | ₩30,248 | -0.80% | 1만 |
|---|
| 2026.03.12 | ₩31,015 | ₩31,015 | ₩30,587 | ₩30,587 | -1.38% | 7.7천 |
|---|
| 2026.03.11 | ₩31,417 | ₩31,430 | ₩31,263 | ₩31,263 | -0.49% | 9.6천 |
|---|
| 2026.03.10 | ₩31,832 | ₩31,966 | ₩31,738 | ₩31,738 | -0.29% | 800 |
|---|
| 2026.03.09 | ₩31,203 | ₩31,858 | ₩31,082 | ₩31,729 | +1.69% | 1.7만 |
|---|
| 2026.03.06 | ₩31,805 | ₩31,885 | ₩31,738 | ₩31,794 | -0.03% | 2만 |
|---|
| 2026.03.05 | ₩31,992 | ₩32,053 | ₩31,885 | ₩32,053 | +0.19% | 7.5천 |
|---|
| 2026.03.04 | ₩31,979 | ₩32,481 | ₩31,939 | ₩32,146 | +0.52% | 7.6천 |
|---|
| 2026.03.03 | ₩31,805 | ₩32,193 | ₩31,430 | ₩32,160 | +1.12% | 5.2만 |
|---|
| 2026.03.02 | ₩32,742 | ₩32,822 | ₩32,722 | ₩32,722 | -0.06% | 1.2만 |
|---|
| 2026.02.27 | ₩33,331 | ₩33,545 | ₩33,291 | ₩33,545 | +0.64% | 2.5만 |
|---|
| 2026.02.26 | ₩33,719 | ₩33,726 | ₩33,558 | ₩33,639 | -0.24% | 5.4천 |
|---|
| 2026.02.25 | ₩33,866 | ₩33,880 | ₩33,719 | ₩33,742 | -0.37% | 2.4만 |
|---|
| 2026.02.24 | ₩33,853 | ₩33,853 | ₩33,755 | ₩33,755 | -0.29% | 1.5천 |
|---|
| 2026.02.23 | ₩33,837 | ₩33,841 | ₩33,672 | ₩33,672 | -0.49% | 2.5만 |
|---|
| 2026.02.20 | ₩33,732 | ₩34,455 | ₩33,732 | ₩34,395 | +1.96% | 9.9천 |
|---|
| 2026.02.19 | ₩33,773 | ₩33,773 | ₩33,719 | ₩33,719 | -0.16% | 5.3천 |
|---|
| 2026.02.18 | ₩34,362 | ₩34,362 | ₩34,288 | ₩34,288 | -0.21% | 1.4천 |
|---|
| 2026.02.17 | ₩34,201 | ₩34,328 | ₩34,161 | ₩34,328 | +0.37% | 1.1천 |
|---|
| 2026.02.13 | ₩33,960 | ₩34,228 | ₩33,960 | ₩34,188 | +0.67% | 1.2만 |
|---|
| 2026.02.12 | ₩34,495 | ₩34,495 | ₩34,268 | ₩34,268 | -0.66% | 4.4만 |
|---|
| 2026.02.11 | ₩34,576 | ₩34,750 | ₩34,576 | ₩34,629 | +0.15% | 1천 |
|---|
| 2026.02.10 | ₩34,669 | ₩34,843 | ₩34,669 | ₩34,797 | +0.37% | 1.8만 |
|---|
| 2026.02.09 | ₩34,402 | ₩34,669 | ₩34,402 | ₩34,572 | +0.49% | 2.1만 |
|---|
| 2026.02.06 | ₩34,027 | ₩34,308 | ₩34,027 | ₩34,261 | +0.69% | 1.3만 |
|---|
| 2026.02.05 | ₩34,094 | ₩34,121 | ₩34,000 | ₩34,000 | -0.27% | 3.1천 |
|---|
| 2026.02.04 | ₩34,281 | ₩34,348 | ₩34,241 | ₩34,301 | +0.06% | 87.8만 |
|---|
| 2026.02.03 | ₩34,255 | ₩34,255 | ₩34,027 | ₩34,121 | -0.39% | 6.4천 |
|---|
| 2026.02.02 | ₩32,782 | ₩34,562 | ₩32,782 | ₩34,368 | +4.84% | 5.2만 |
|---|
| 2026.01.30 | ₩33,224 | ₩33,277 | ₩32,969 | ₩33,251 | +0.08% | 3.8만 |
|---|
| 2026.01.29 | ₩32,903 | ₩32,943 | ₩32,769 | ₩32,943 | +0.12% | 2만 |
|---|
| 2026.01.28 | ₩32,916 | ₩33,063 | ₩32,903 | ₩33,063 | +0.45% | 1.1만 |
|---|
| 2026.01.27 | ₩33,090 | ₩33,117 | ₩33,036 | ₩33,103 | +0.04% | 4.2천 |
|---|
| 2026.01.26 | ₩32,876 | ₩33,157 | ₩32,876 | ₩33,090 | +0.65% | 2만 |
|---|
| 2026.01.23 | ₩32,795 | ₩33,050 | ₩32,769 | ₩32,976 | +0.55% | 5.1만 |
|---|
| 2026.01.22 | ₩33,492 | ₩33,492 | ₩33,405 | ₩33,405 | -0.26% | 1.9만 |
|---|
| 2026.01.21 | ₩33,119 | ₩33,271 | ₩33,119 | ₩33,271 | +0.46% | 4천 |
|---|
| 2026.01.20 | ₩33,492 | ₩33,746 | ₩33,492 | ₩33,549 | +0.17% | 1.4만 |
|---|
| 2026.01.16 | ₩34,388 | ₩34,415 | ₩34,228 | ₩34,348 | -0.12% | 3.1만 |
|---|
| 2026.01.15 | ₩34,509 | ₩34,589 | ₩34,482 | ₩34,549 | +0.12% | 4.6천 |
|---|
| 2026.01.14 | ₩34,562 | ₩34,629 | ₩34,562 | ₩34,603 | +0.12% | 800 |
|---|
| 2026.01.13 | ₩34,629 | ₩34,669 | ₩34,509 | ₩34,509 | -0.35% | 9천 |
|---|
| 2026.01.12 | ₩34,683 | ₩34,830 | ₩34,683 | ₩34,790 | +0.31% | 1.3만 |
|---|
| 2026.01.09 | ₩34,750 | ₩34,763 | ₩34,616 | ₩34,683 | -0.19% | 3.4만 |
|---|
| 2026.01.08 | ₩35,151 | ₩35,151 | ₩35,118 | ₩35,118 | -0.10% | 500 |
|---|
| 2026.01.07 | ₩35,426 | ₩35,473 | ₩35,352 | ₩35,352 | -0.21% | 1.7천 |
|---|
| 2026.01.06 | ₩35,232 | ₩35,299 | ₩35,058 | ₩35,285 | +0.15% | 7.1천 |
|---|
| 2026.01.05 | ₩35,446 | ₩35,620 | ₩35,339 | ₩35,606 | +0.45% | 4.2만 |
|---|
| 2026.01.02 | ₩35,473 | ₩35,700 | ₩35,432 | ₩35,655 | +0.51% | 5.8만 |
|---|
| 2025.12.31 | ₩35,258 | ₩35,366 | ₩35,258 | ₩35,345 | +0.25% | 1.2만 |
|---|
| 2025.12.30 | ₩35,111 | ₩35,272 | ₩35,111 | ₩35,158 | +0.13% | 8.2천 |
|---|
| 2025.12.29 | ₩35,084 | ₩35,479 | ₩34,924 | ₩35,018 | -0.19% | 7천 |
|---|
| 2025.12.26 | ₩35,138 | ₩36,410 | ₩35,004 | ₩35,155 | +0.05% | 22.7만 |
|---|
| 2025.12.24 | ₩35,392 | ₩35,419 | ₩35,245 | ₩35,299 | -0.26% | 9.2천 |
|---|
| 2025.12.23 | ₩35,486 | ₩35,687 | ₩35,486 | ₩35,660 | +0.49% | 2만 |
|---|
| 2025.12.22 | ₩35,513 | ₩35,553 | ₩35,432 | ₩35,486 | -0.08% | 2.4천 |
|---|
| 2025.12.19 | ₩35,540 | ₩35,553 | ₩35,459 | ₩35,519 | -0.06% | 1.1천 |
|---|
| 2025.12.18 | ₩34,924 | ₩35,018 | ₩34,897 | ₩34,897 | -0.08% | 85.2만 |
|---|
| 2025.12.17 | ₩34,696 | ₩34,696 | ₩34,671 | ₩34,671 | -0.07% | 500 |
|---|
| 2025.12.16 | ₩34,710 | ₩34,748 | ₩34,710 | ₩34,736 | +0.08% | 2천 |
|---|
| 2025.12.15 | ₩35,018 | ₩35,018 | ₩34,945 | ₩34,951 | -0.19% | 600 |
|---|
| 2025.12.12 | ₩34,790 | ₩34,857 | ₩34,790 | ₩34,830 | +0.12% | 8천 |
|---|
| 2025.12.11 | ₩35,151 | ₩35,151 | ₩35,151 | ₩35,151 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,843 | ₩35,044 | ₩34,843 | ₩35,044 | +0.58% | 1.5만 |
|---|
| 2025.12.09 | ₩34,897 | ₩34,897 | ₩34,897 | ₩34,897 | 0.00% | 400 |
|---|
| 2025.12.08 | ₩34,803 | ₩34,803 | ₩34,676 | ₩34,676 | -0.37% | 6.8천 |
|---|
| 2025.12.05 | ₩35,352 | ₩35,352 | ₩35,265 | ₩35,265 | -0.25% | 500 |
|---|
| 2025.12.04 | ₩35,245 | ₩35,245 | ₩35,218 | ₩35,232 | -0.04% | 5.3천 |
|---|
| 2025.12.03 | ₩34,937 | ₩34,977 | ₩34,937 | ₩34,971 | +0.10% | 4.1천 |
|---|
| 2025.12.02 | ₩35,245 | ₩35,245 | ₩35,245 | ₩35,245 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩35,620 | ₩35,647 | ₩35,566 | ₩35,566 | -0.15% | 500 |
|---|
| 2025.11.28 | ₩35,861 | ₩35,861 | ₩35,861 | ₩35,861 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,673 | ₩35,821 | ₩35,673 | ₩35,821 | +0.41% | 1.3천 |
|---|
| 2025.11.25 | ₩35,432 | ₩35,593 | ₩35,419 | ₩35,593 | +0.45% | 1.7천 |
|---|
| 2025.11.24 | ₩35,499 | ₩35,499 | ₩35,453 | ₩35,453 | -0.13% | 400 |
|---|
| 2025.11.21 | ₩35,379 | ₩35,495 | ₩35,379 | ₩35,495 | +0.33% | 1.2천 |
|---|
| 2025.11.20 | ₩36,195 | ₩36,222 | ₩35,874 | ₩35,874 | -0.89% | 3천 |
|---|
| 2025.11.19 | ₩36,088 | ₩36,115 | ₩36,075 | ₩36,075 | -0.04% | 5.2천 |
|---|
| 2025.11.18 | ₩35,924 | ₩35,924 | ₩35,924 | ₩35,924 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩35,894 | ₩35,894 | ₩35,894 | ₩35,894 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩35,821 | ₩35,834 | ₩35,821 | ₩35,834 | +0.04% | 600 |
|---|
| 2025.11.13 | ₩35,767 | ₩36,410 | ₩35,606 | ₩35,606 | -0.45% | 2.3만 |
|---|
| 2025.11.12 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩36,075 | ₩36,114 | ₩36,075 | ₩36,114 | +0.11% | 200 |
|---|
| 2025.11.10 | ₩35,712 | ₩36,088 | ₩35,712 | ₩35,807 | +0.27% | 3.5만 |
|---|
| 2025.11.07 | ₩35,526 | ₩35,580 | ₩35,526 | ₩35,580 | +0.15% | 400 |
|---|
| 2025.11.06 | ₩35,498 | ₩35,532 | ₩35,498 | ₩35,532 | +0.09% | 500 |
|---|
| 2025.11.05 | ₩36,182 | ₩36,209 | ₩36,155 | ₩36,155 | -0.07% | 4.2천 |
|---|
| 2025.11.04 | ₩35,981 | ₩35,995 | ₩35,981 | ₩35,988 | +0.02% | 2천 |
|---|
| 2025.11.03 | ₩36,169 | ₩36,169 | ₩36,169 | ₩36,169 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,968 | ₩36,074 | ₩35,968 | ₩36,074 | +0.29% | 13.6만 |
|---|
| 2025.10.30 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 130.2만 |
|---|
| 2025.10.29 | ₩36,383 | ₩36,396 | ₩36,249 | ₩36,249 | -0.37% | 1.3천 |
|---|
| 2025.10.28 | ₩36,396 | ₩36,396 | ₩36,329 | ₩36,329 | -0.18% | 700 |
|---|
| 2025.10.27 | ₩36,463 | ₩36,624 | ₩36,450 | ₩36,490 | +0.07% | 3.8천 |
|---|
| 2025.10.24 | ₩36,343 | ₩36,356 | ₩36,309 | ₩36,309 | -0.09% | 5.7천 |
|---|
| 2025.10.23 | ₩36,396 | ₩36,483 | ₩36,369 | ₩36,451 | +0.15% | 1.5천 |
|---|
| 2025.10.22 | ₩36,945 | ₩36,945 | ₩36,764 | ₩36,771 | -0.47% | 1.9만 |
|---|
| 2025.10.21 | ₩36,276 | ₩36,276 | ₩36,229 | ₩36,229 | -0.13% | 200 |
|---|
| 2025.10.20 | ₩36,195 | ₩36,436 | ₩36,195 | ₩36,423 | +0.63% | 800 |
|---|
| 2025.10.17 | ₩36,155 | ₩36,222 | ₩36,155 | ₩36,222 | +0.19% | 3천 |
|---|
| 2025.10.16 | ₩36,062 | ₩36,182 | ₩35,968 | ₩36,008 | -0.15% | 9.6천 |
|---|
| 2025.10.15 | ₩35,687 | ₩35,834 | ₩35,687 | ₩35,795 | +0.30% | 5.2천 |
|---|
| 2025.10.14 | ₩35,138 | ₩35,245 | ₩35,105 | ₩35,105 | -0.10% | 5.6천 |
|---|
| 2025.10.13 | ₩35,299 | ₩35,366 | ₩35,237 | ₩35,272 | -0.08% | 9.7천 |
|---|
| 2025.10.10 | ₩35,446 | ₩35,446 | ₩35,071 | ₩35,071 | -1.06% | 1.3만 |
|---|