시장 데이터를 불러오는 중
전체 종목
VanEck Indonesia Index ETF 과거 주가
VanEck Indonesia Index ETF · IDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Indonesia Index ETF · IDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,390 | ₩14,390 | ₩14,336 | ₩14,376 | -0.09% | 3.6천 |
| 2026.10.08 | ₩14,148 | ₩14,309 | ₩14,095 | ₩14,229 | +0.57% | 3.6만 |
| 2026.10.07 | ₩14,430 | ₩14,564 | ₩14,363 | ₩14,497 | +0.46% | 4.7만 |
| 2026.10.06 | ₩14,591 | ₩14,658 | ₩14,577 | ₩14,644 | +0.37% | 7천 |
| 2026.10.05 | ₩14,403 | ₩14,510 | ₩14,403 | ₩14,484 | +0.56% | 1.3만 |
| 2026.10.02 | ₩14,202 | ₩14,282 | ₩14,202 | ₩14,229 | +0.19% | 1.6만 |
| 2026.10.01 | ₩14,148 | ₩14,215 | ₩14,095 | ₩14,095 | -0.38% | 8.2천 |
| 2026.09.30 | ₩14,296 | ₩14,296 | ₩14,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,256 |
| -0.28% |
| 1.7만 |
| 2026.09.29 | ₩14,323 | ₩14,403 | ₩14,309 | ₩14,349 | +0.19% | 4.5만 |
|---|
| 2026.09.28 | ₩14,497 | ₩14,510 | ₩14,376 | ₩14,470 | -0.19% | 9.3천 |
|---|
| 2026.09.25 | ₩14,644 | ₩14,685 | ₩14,564 | ₩14,685 | +0.27% | 2.8천 |
|---|
| 2026.09.24 | ₩14,846 | ₩14,846 | ₩14,644 | ₩14,725 | -0.81% | 9.5천 |
|---|
| 2026.09.23 | ₩14,980 | ₩15,047 | ₩14,899 | ₩14,926 | -0.36% | 1.7만 |
|---|
| 2026.09.22 | ₩14,886 | ₩14,926 | ₩14,819 | ₩14,859 | -0.18% | 9.6천 |
|---|
| 2026.09.21 | ₩14,993 | ₩15,141 | ₩14,980 | ₩15,020 | +0.18% | 3.4만 |
|---|
| 2026.09.18 | ₩15,181 | ₩15,181 | ₩15,060 | ₩15,168 | -0.09% | 8천 |
|---|
| 2026.09.17 | ₩15,463 | ₩15,503 | ₩15,382 | ₩15,395 | -0.43% | 4.1만 |
|---|
| 2026.09.16 | ₩15,369 | ₩15,395 | ₩15,154 | ₩15,248 | -0.79% | 5.7만 |
|---|
| 2026.09.15 | ₩15,543 | ₩15,543 | ₩15,395 | ₩15,476 | -0.43% | 9천 |
|---|
| 2026.09.14 | ₩15,610 | ₩15,650 | ₩15,476 | ₩15,610 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩15,744 | ₩15,744 | ₩15,597 | ₩15,610 | -0.85% | 3.3만 |
|---|
| 2026.09.10 | ₩15,811 | ₩15,811 | ₩15,691 | ₩15,717 | -0.59% | 3.4만 |
|---|
| 2026.09.09 | ₩16,093 | ₩16,106 | ₩15,999 | ₩16,012 | -0.50% | 1.2만 |
|---|
| 2026.09.08 | ₩16,066 | ₩16,093 | ₩16,026 | ₩16,066 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩15,811 | ₩15,919 | ₩15,811 | ₩15,878 | +0.42% | 1.1만 |
|---|
| 2026.09.03 | ₩15,932 | ₩16,066 | ₩15,932 | ₩16,026 | +0.59% | 5.1만 |
|---|
| 2026.09.02 | ₩15,731 | ₩15,798 | ₩15,731 | ₩15,771 | +0.26% | 3.5만 |
|---|
| 2026.09.01 | ₩15,664 | ₩15,825 | ₩15,650 | ₩15,677 | +0.09% | 3.8만 |
|---|
| 2026.08.31 | ₩15,543 | ₩15,543 | ₩15,476 | ₩15,543 | 0.00% | 6.3천 |
|---|
| 2026.08.28 | ₩15,556 | ₩15,637 | ₩15,422 | ₩15,476 | -0.52% | 4.3만 |
|---|
| 2026.08.27 | ₩15,530 | ₩15,556 | ₩15,476 | ₩15,543 | +0.09% | 1.8만 |
|---|
| 2026.08.26 | ₩15,422 | ₩15,436 | ₩15,315 | ₩15,315 | -0.70% | 2.2만 |
|---|
| 2026.08.25 | ₩15,570 | ₩15,691 | ₩15,570 | ₩15,664 | +0.60% | 2.5만 |
|---|
| 2026.08.24 | ₩15,556 | ₩15,556 | ₩15,516 | ₩15,543 | -0.09% | 7.8천 |
|---|
| 2026.08.21 | ₩15,543 | ₩15,664 | ₩15,530 | ₩15,610 | +0.43% | 2.5만 |
|---|
| 2026.08.20 | ₩15,328 | ₩15,395 | ₩15,328 | ₩15,355 | +0.17% | 9.5천 |
|---|
| 2026.08.19 | ₩15,181 | ₩15,181 | ₩15,087 | ₩15,127 | -0.35% | 2.5만 |
|---|
| 2026.08.18 | ₩15,087 | ₩15,100 | ₩15,047 | ₩15,060 | -0.18% | 2만 |
|---|
| 2026.08.17 | ₩15,114 | ₩15,208 | ₩15,047 | ₩15,047 | -0.44% | 1.9만 |
|---|
| 2026.08.14 | ₩15,114 | ₩15,168 | ₩15,074 | ₩15,087 | -0.18% | 2.8만 |
|---|
| 2026.08.13 | ₩15,047 | ₩15,047 | ₩14,899 | ₩14,899 | -0.98% | 2.3만 |
|---|
| 2026.08.12 | ₩15,275 | ₩15,288 | ₩15,168 | ₩15,221 | -0.35% | 2.8만 |
|---|
| 2026.08.11 | ₩15,114 | ₩15,114 | ₩14,913 | ₩14,913 | -1.33% | 2.2만 |
|---|
| 2026.08.10 | ₩15,181 | ₩15,248 | ₩15,181 | ₩15,221 | +0.27% | 4만 |
|---|
| 2026.08.07 | ₩15,342 | ₩15,409 | ₩15,328 | ₩15,395 | +0.35% | 7.1만 |
|---|
| 2026.08.06 | ₩15,020 | ₩15,114 | ₩14,993 | ₩15,020 | 0.00% | 2.2만 |
|---|
| 2026.08.05 | ₩15,060 | ₩15,114 | ₩15,007 | ₩15,060 | 0.00% | 2.6만 |
|---|
| 2026.08.04 | ₩14,953 | ₩15,047 | ₩14,913 | ₩15,007 | +0.36% | 6.4만 |
|---|
| 2026.08.03 | ₩14,551 | ₩14,725 | ₩14,551 | ₩14,698 | +1.01% | 2.6만 |
|---|
| 2026.07.31 | ₩14,604 | ₩14,604 | ₩14,457 | ₩14,604 | 0.00% | 3.6만 |
|---|
| 2026.07.30 | ₩14,618 | ₩14,698 | ₩14,524 | ₩14,604 | -0.09% | 2.1만 |
|---|
| 2026.07.29 | ₩14,296 | ₩14,390 | ₩14,229 | ₩14,229 | -0.47% | 2.6만 |
|---|
| 2026.07.28 | ₩14,336 | ₩14,390 | ₩14,269 | ₩14,336 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩14,430 | ₩14,430 | ₩14,323 | ₩14,336 | -0.65% | 1.6만 |
|---|
| 2026.07.24 | ₩14,564 | ₩14,631 | ₩14,457 | ₩14,510 | -0.37% | 28.3만 |
|---|
| 2026.07.23 | ₩15,007 | ₩15,007 | ₩14,738 | ₩14,846 | -1.07% | 6.7만 |
|---|
| 2026.07.22 | ₩15,261 | ₩15,288 | ₩15,033 | ₩15,168 | -0.62% | 21.4만 |
|---|
| 2026.07.21 | ₩14,980 | ₩15,409 | ₩14,899 | ₩15,154 | +1.16% | 28.5만 |
|---|
| 2026.07.20 | ₩14,698 | ₩14,712 | ₩14,631 | ₩14,658 | -0.27% | 1.5만 |
|---|
| 2026.07.17 | ₩14,537 | ₩14,698 | ₩14,484 | ₩14,618 | +0.55% | 5.3만 |
|---|
| 2026.07.16 | ₩14,336 | ₩14,390 | ₩14,282 | ₩14,363 | +0.19% | 2.1만 |
|---|
| 2026.07.15 | ₩14,148 | ₩14,215 | ₩14,108 | ₩14,148 | 0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩14,215 | ₩14,282 | ₩14,135 | ₩14,175 | -0.28% | 3.6만 |
|---|
| 2026.07.13 | ₩14,054 | ₩14,095 | ₩13,934 | ₩13,961 | -0.67% | 8.6만 |
|---|
| 2026.07.10 | ₩13,813 | ₩13,987 | ₩13,773 | ₩13,840 | +0.19% | 1.6만 |
|---|
| 2026.07.09 | ₩13,746 | ₩13,826 | ₩13,706 | ₩13,826 | +0.59% | 7.6천 |
|---|
| 2026.07.08 | ₩13,867 | ₩13,867 | ₩13,612 | ₩13,679 | -1.35% | 5.9만 |
|---|
| 2026.07.07 | ₩13,987 | ₩14,269 | ₩13,974 | ₩14,054 | +0.48% | 7.9만 |
|---|
| 2026.07.06 | ₩13,840 | ₩13,987 | ₩13,759 | ₩13,867 | +0.19% | 1.4만 |
|---|
| 2026.07.02 | ₩13,451 | ₩13,545 | ₩13,397 | ₩13,478 | +0.20% | 3만 |
|---|
| 2026.07.01 | ₩13,236 | ₩13,344 | ₩13,236 | ₩13,303 | +0.51% | 2.5만 |
|---|
| 2026.06.30 | ₩13,250 | ₩13,303 | ₩13,223 | ₩13,277 | +0.20% | 5.3만 |
|---|
| 2026.06.29 | ₩13,666 | ₩13,692 | ₩13,598 | ₩13,652 | -0.10% | 2.8만 |
|---|
| 2026.06.26 | ₩13,813 | ₩13,893 | ₩13,786 | ₩13,840 | +0.19% | 2만 |
|---|
| 2026.06.25 | ₩14,054 | ₩14,054 | ₩13,920 | ₩13,987 | -0.48% | 2.5만 |
|---|
| 2026.06.24 | ₩13,826 | ₩13,853 | ₩13,719 | ₩13,826 | 0.00% | 6.1만 |
|---|
| 2026.06.23 | ₩14,403 | ₩14,524 | ₩14,376 | ₩14,430 | +0.19% | 2.7만 |
|---|
| 2026.06.22 | ₩14,644 | ₩14,644 | ₩14,470 | ₩14,510 | -0.92% | 3.4만 |
|---|
| 2026.06.18 | ₩14,886 | ₩14,926 | ₩14,738 | ₩14,886 | 0.00% | 4.5만 |
|---|
| 2026.06.17 | ₩14,940 | ₩15,074 | ₩14,618 | ₩14,779 | -1.08% | 5.1만 |
|---|
| 2026.06.16 | ₩15,168 | ₩15,221 | ₩15,020 | ₩15,087 | -0.53% | 4.8만 |
|---|
| 2026.06.15 | ₩15,127 | ₩15,302 | ₩15,074 | ₩15,168 | +0.27% | 7.9만 |
|---|
| 2026.06.12 | ₩14,363 | ₩14,564 | ₩14,323 | ₩14,510 | +1.03% | 8.6만 |
|---|
| 2026.06.11 | ₩13,934 | ₩14,162 | ₩13,934 | ₩14,121 | +1.35% | 4만 |
|---|
| 2026.06.10 | ₩14,095 | ₩14,189 | ₩13,961 | ₩14,148 | +0.38% | 9.7만 |
|---|
| 2026.06.09 | ₩13,786 | ₩13,800 | ₩13,464 | ₩13,719 | -0.49% | 11.3만 |
|---|
| 2026.06.08 | ₩12,874 | ₩12,874 | ₩12,754 | ₩12,821 | -0.42% | 9.6만 |
|---|
| 2026.06.05 | ₩13,424 | ₩13,424 | ₩13,075 | ₩13,210 | -1.60% | 20.2만 |
|---|
| 2026.06.04 | ₩13,947 | ₩14,054 | ₩13,853 | ₩14,001 | +0.38% | 8.3만 |
|---|
| 2026.06.03 | ₩14,417 | ₩14,417 | ₩14,148 | ₩14,229 | -1.30% | 10만 |
|---|
| 2026.06.02 | ₩14,752 | ₩14,953 | ₩14,752 | ₩14,926 | +1.18% | 6.5만 |
|---|
| 2026.06.01 | ₩14,604 | ₩14,779 | ₩14,564 | ₩14,712 | +0.73% | 11.2만 |
|---|
| 2026.05.29 | ₩14,537 | ₩14,604 | ₩14,484 | ₩14,564 | +0.18% | 5.1만 |
|---|
| 2026.05.28 | ₩14,510 | ₩14,604 | ₩14,457 | ₩14,510 | 0.00% | 4.5만 |
|---|
| 2026.05.27 | ₩14,644 | ₩14,644 | ₩14,443 | ₩14,497 | -1.01% | 4.2만 |
|---|
| 2026.05.26 | ₩14,725 | ₩14,725 | ₩14,309 | ₩14,417 | -2.09% | 70.3만 |
|---|
| 2026.05.22 | ₩14,805 | ₩14,899 | ₩14,738 | ₩14,805 | 0.00% | 9.2만 |
|---|
| 2026.05.21 | ₩14,953 | ₩14,953 | ₩14,604 | ₩14,765 | -1.26% | 25만 |
|---|
| 2026.05.20 | ₩15,208 | ₩15,342 | ₩15,114 | ₩15,342 | +0.88% | 32.1만 |
|---|
| 2026.05.19 | ₩15,623 | ₩15,691 | ₩15,261 | ₩15,288 | -2.15% | 40.4만 |
|---|
| 2026.05.18 | ₩16,106 | ₩16,133 | ₩15,825 | ₩16,026 | -0.50% | 6.1만 |
|---|
| 2026.05.15 | ₩16,509 | ₩16,509 | ₩16,281 | ₩16,281 | -1.38% | 2.1만 |
|---|
| 2026.05.14 | ₩16,549 | ₩16,602 | ₩16,468 | ₩16,602 | +0.32% | 5만 |
|---|
| 2026.05.13 | ₩16,535 | ₩16,576 | ₩16,468 | ₩16,535 | 0.00% | 13.1만 |
|---|
| 2026.05.12 | ₩17,005 | ₩17,005 | ₩16,830 | ₩16,897 | -0.63% | 2.7만 |
|---|
| 2026.05.11 | ₩17,085 | ₩17,099 | ₩17,032 | ₩17,058 | -0.16% | 2.3만 |
|---|
| 2026.05.08 | ₩17,273 | ₩17,380 | ₩17,260 | ₩17,367 | +0.54% | 3만 |
|---|
| 2026.05.07 | ₩17,917 | ₩17,917 | ₩17,233 | ₩17,648 | -1.50% | 5.5만 |
|---|
| 2026.05.06 | ₩17,783 | ₩17,944 | ₩17,702 | ₩17,836 | +0.30% | 2.5만 |
|---|
| 2026.05.05 | ₩17,608 | ₩17,809 | ₩17,608 | ₩17,742 | +0.76% | 4.7만 |
|---|
| 2026.05.04 | ₩17,514 | ₩17,514 | ₩17,246 | ₩17,300 | -1.23% | 2.7만 |
|---|
| 2026.05.01 | ₩17,501 | ₩17,635 | ₩17,488 | ₩17,488 | -0.08% | 1.9만 |
|---|
| 2026.04.30 | ₩17,434 | ₩17,514 | ₩17,340 | ₩17,474 | +0.23% | 1.3만 |
|---|
| 2026.04.29 | ₩17,447 | ₩17,555 | ₩17,434 | ₩17,488 | +0.23% | 2만 |
|---|
| 2026.04.28 | ₩17,595 | ₩17,648 | ₩17,541 | ₩17,635 | +0.23% | 2.1만 |
|---|
| 2026.04.27 | ₩17,890 | ₩17,917 | ₩17,836 | ₩17,863 | -0.15% | 4.7만 |
|---|
| 2026.04.24 | ₩18,037 | ₩18,064 | ₩17,903 | ₩18,037 | 0.00% | 1.6만 |
|---|
| 2026.04.23 | ₩18,627 | ₩18,627 | ₩18,399 | ₩18,547 | -0.43% | 14.3만 |
|---|
| 2026.04.22 | ₩19,043 | ₩19,097 | ₩18,976 | ₩19,083 | +0.21% | 2.2만 |
|---|
| 2026.04.21 | ₩19,271 | ₩19,338 | ₩19,150 | ₩19,150 | -0.63% | 7.8만 |
|---|
| 2026.04.20 | ₩19,419 | ₩19,513 | ₩19,325 | ₩19,513 | +0.48% | 3.8만 |
|---|
| 2026.04.17 | ₩19,419 | ₩20,089 | ₩19,419 | ₩19,727 | +1.59% | 6.1만 |
|---|
| 2026.04.16 | ₩19,311 | ₩19,311 | ₩19,177 | ₩19,191 | -0.62% | 9천 |
|---|
| 2026.04.15 | ₩19,419 | ₩19,446 | ₩19,258 | ₩19,378 | -0.21% | 8.3만 |
|---|
| 2026.04.14 | ₩19,459 | ₩19,727 | ₩19,459 | ₩19,727 | +1.38% | 2.3만 |
|---|
| 2026.04.13 | ₩18,963 | ₩19,298 | ₩18,963 | ₩19,298 | +1.77% | 1.2만 |
|---|
| 2026.04.10 | ₩18,976 | ₩19,110 | ₩18,949 | ₩18,963 | -0.07% | 1.4만 |
|---|
| 2026.04.09 | ₩18,748 | ₩18,842 | ₩18,654 | ₩18,802 | +0.29% | 1만 |
|---|
| 2026.04.08 | ₩18,708 | ₩18,802 | ₩18,547 | ₩18,695 | -0.07% | 2.9만 |
|---|
| 2026.04.07 | ₩17,756 | ₩17,823 | ₩17,622 | ₩17,756 | 0.00% | 2.1만 |
|---|
| 2026.04.06 | ₩17,917 | ₩17,970 | ₩17,836 | ₩17,890 | -0.15% | 1.5만 |
|---|
| 2026.04.02 | ₩17,984 | ₩18,212 | ₩17,984 | ₩18,171 | +1.04% | 2.2만 |
|---|
| 2026.04.01 | ₩18,480 | ₩18,627 | ₩18,467 | ₩18,520 | +0.22% | 3.5만 |
|---|
| 2026.03.31 | ₩18,252 | ₩18,467 | ₩18,171 | ₩18,453 | +1.10% | 4.5만 |
|---|
| 2026.03.30 | ₩18,212 | ₩18,239 | ₩18,091 | ₩18,158 | -0.29% | 1.6만 |
|---|
| 2026.03.27 | ₩18,011 | ₩18,104 | ₩17,984 | ₩18,024 | +0.07% | 4만 |
|---|
| 2026.03.26 | ₩18,319 | ₩18,440 | ₩18,225 | ₩18,239 | -0.44% | 10.1만 |
|---|
| 2026.03.25 | ₩18,748 | ₩18,909 | ₩18,587 | ₩18,708 | -0.21% | 15.9만 |
|---|
| 2026.03.24 | ₩17,917 | ₩17,984 | ₩17,836 | ₩17,930 | +0.07% | 1.7만 |
|---|
| 2026.03.23 | ₩17,903 | ₩18,131 | ₩17,863 | ₩18,078 | +0.97% | 5.5만 |
|---|
| 2026.03.20 | ₩17,917 | ₩17,917 | ₩17,622 | ₩17,622 | -1.65% | 2.5만 |
|---|
| 2026.03.19 | ₩17,917 | ₩18,104 | ₩17,742 | ₩18,064 | +0.82% | 2만 |
|---|
| 2026.03.18 | ₩18,131 | ₩18,158 | ₩17,984 | ₩18,011 | -0.67% | 1.8만 |
|---|
| 2026.03.17 | ₩18,158 | ₩18,332 | ₩18,158 | ₩18,225 | +0.37% | 2.2만 |
|---|
| 2026.03.16 | ₩17,970 | ₩18,104 | ₩17,970 | ₩18,024 | +0.30% | 3.7만 |
|---|
| 2026.03.13 | ₩18,641 | ₩18,668 | ₩18,319 | ₩18,373 | -1.44% | 5.4만 |
|---|
| 2026.03.12 | ₩18,922 | ₩18,922 | ₩18,775 | ₩18,775 | -0.78% | 2.5만 |
|---|
| 2026.03.11 | ₩19,030 | ₩19,137 | ₩18,976 | ₩19,083 | +0.28% | 1.8만 |
|---|
| 2026.03.10 | ₩19,271 | ₩19,526 | ₩19,271 | ₩19,338 | +0.35% | 4.6만 |
|---|
| 2026.03.09 | ₩18,909 | ₩19,459 | ₩18,909 | ₩19,432 | +2.77% | 13.3만 |
|---|
| 2026.03.06 | ₩19,499 | ₩19,499 | ₩19,177 | ₩19,285 | -1.10% | 4만 |
|---|
| 2026.03.05 | ₩19,687 | ₩19,834 | ₩19,499 | ₩19,620 | -0.34% | 4.2만 |
|---|
| 2026.03.04 | ₩19,794 | ₩19,888 | ₩19,311 | ₩19,875 | +0.41% | 11.1만 |
|---|
| 2026.03.03 | ₩20,197 | ₩20,398 | ₩19,821 | ₩20,264 | +0.33% | 3.3만 |
|---|
| 2026.03.02 | ₩20,733 | ₩20,760 | ₩20,492 | ₩20,706 | -0.13% | 4.3만 |
|---|
| 2026.02.27 | ₩21,296 | ₩21,377 | ₩21,269 | ₩21,283 | -0.06% | 1.9만 |
|---|
| 2026.02.26 | ₩21,524 | ₩21,524 | ₩21,269 | ₩21,336 | -0.87% | 6.7만 |
|---|
| 2026.02.25 | ₩21,672 | ₩21,739 | ₩21,631 | ₩21,672 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩21,497 | ₩21,645 | ₩21,497 | ₩21,591 | +0.44% | 1.5만 |
|---|
| 2026.02.23 | ₩21,779 | ₩21,913 | ₩21,725 | ₩21,752 | -0.12% | 3.9만 |
|---|
| 2026.02.20 | ₩21,390 | ₩21,645 | ₩21,377 | ₩21,605 | +1.00% | 3.7만 |
|---|
| 2026.02.19 | ₩21,350 | ₩21,444 | ₩21,350 | ₩21,444 | +0.44% | 2.3만 |
|---|
| 2026.02.18 | ₩21,430 | ₩21,564 | ₩21,430 | ₩21,497 | +0.31% | 3만 |
|---|
| 2026.02.17 | ₩21,444 | ₩21,471 | ₩21,310 | ₩21,457 | +0.06% | 2.7만 |
|---|
| 2026.02.13 | ₩21,403 | ₩21,484 | ₩21,336 | ₩21,457 | +0.25% | 7.3만 |
|---|
| 2026.02.12 | ₩21,658 | ₩21,658 | ₩21,457 | ₩21,471 | -0.87% | 8.7만 |
|---|
| 2026.02.11 | ₩21,524 | ₩21,792 | ₩21,524 | ₩21,739 | +1.00% | 7.5만 |
|---|
| 2026.02.10 | ₩21,363 | ₩21,417 | ₩21,229 | ₩21,296 | -0.31% | 13.4만 |
|---|
| 2026.02.09 | ₩21,001 | ₩21,162 | ₩21,001 | ₩21,108 | +0.51% | 1.4만 |
|---|
| 2026.02.06 | ₩20,800 | ₩20,921 | ₩20,746 | ₩20,854 | +0.26% | 3만 |
|---|
| 2026.02.05 | ₩21,028 | ₩21,055 | ₩20,894 | ₩20,948 | -0.38% | 3.8만 |
|---|
| 2026.02.04 | ₩21,055 | ₩21,216 | ₩21,001 | ₩21,068 | +0.06% | 10.7만 |
|---|
| 2026.02.03 | ₩20,894 | ₩20,934 | ₩20,693 | ₩20,787 | -0.51% | 5.7만 |
|---|
| 2026.02.02 | ₩20,411 | ₩20,505 | ₩20,183 | ₩20,277 | -0.66% | 33.8만 |
|---|
| 2026.01.30 | ₩21,189 | ₩21,377 | ₩20,840 | ₩20,934 | -1.20% | 11.8만 |
|---|
| 2026.01.29 | ₩20,518 | ₩20,894 | ₩20,465 | ₩20,867 | +1.70% | 39.9만 |
|---|
| 2026.01.28 | ₩21,591 | ₩21,605 | ₩19,741 | ₩20,170 | -6.58% | 143.4만 |
|---|
| 2026.01.27 | ₩23,107 | ₩23,214 | ₩23,053 | ₩23,093 | -0.06% | 21.8만 |
|---|
| 2026.01.26 | ₩23,026 | ₩23,227 | ₩22,986 | ₩23,107 | +0.35% | 28.4만 |
|---|
| 2026.01.23 | ₩22,865 | ₩22,999 | ₩22,771 | ₩22,905 | +0.18% | 59.1만 |
|---|
| 2026.01.22 | ₩22,651 | ₩23,107 | ₩22,651 | ₩22,986 | +1.48% | 89.5만 |
|---|
| 2026.01.21 | ₩22,691 | ₩22,718 | ₩22,543 | ₩22,718 | +0.12% | 4.3만 |
|---|
| 2026.01.20 | ₩22,879 | ₩22,959 | ₩22,785 | ₩22,946 | +0.29% | 2.3만 |
|---|
| 2026.01.16 | ₩22,932 | ₩22,932 | ₩22,745 | ₩22,838 | -0.41% | 2.9만 |
|---|
| 2026.01.15 | ₩22,879 | ₩23,053 | ₩22,852 | ₩22,973 | +0.41% | 1.5만 |
|---|
| 2026.01.14 | ₩22,758 | ₩22,865 | ₩22,731 | ₩22,838 | +0.35% | 1.7만 |
|---|
| 2026.01.13 | ₩22,664 | ₩22,664 | ₩22,597 | ₩22,610 | -0.24% | 6.1만 |
|---|
| 2026.01.12 | ₩22,315 | ₩22,543 | ₩22,235 | ₩22,490 | +0.78% | 2.6만 |
|---|
| 2026.01.09 | ₩22,664 | ₩22,731 | ₩22,543 | ₩22,543 | -0.53% | 1.8만 |
|---|
| 2026.01.08 | ₩22,517 | ₩22,677 | ₩22,517 | ₩22,624 | +0.48% | 7.1만 |
|---|
| 2026.01.07 | ₩22,758 | ₩22,785 | ₩22,651 | ₩22,771 | +0.06% | 1.3만 |
|---|
| 2026.01.06 | ₩22,785 | ₩22,852 | ₩22,785 | ₩22,798 | +0.06% | 3.6만 |
|---|
| 2026.01.05 | ₩22,584 | ₩22,704 | ₩22,584 | ₩22,691 | +0.48% | 9.7만 |
|---|
| 2026.01.02 | ₩22,369 | ₩22,503 | ₩22,369 | ₩22,490 | +0.54% | 6.5만 |
|---|
| 2025.12.31 | ₩22,154 | ₩22,195 | ₩22,114 | ₩22,141 | -0.06% | 12.1만 |
|---|
| 2025.12.30 | ₩22,356 | ₩22,409 | ₩21,792 | ₩22,087 | -1.20% | 137.7만 |
|---|
| 2025.12.29 | ₩22,396 | ₩22,450 | ₩22,315 | ₩22,329 | -0.30% | 18.1만 |
|---|
| 2025.12.26 | ₩22,289 | ₩22,382 | ₩22,222 | ₩22,289 | 0.00% | 12.9만 |
|---|
| 2025.12.24 | ₩22,396 | ₩22,396 | ₩22,248 | ₩22,315 | -0.36% | 14만 |
|---|
| 2025.12.23 | ₩22,476 | ₩22,798 | ₩22,275 | ₩22,490 | +0.06% | 48.7만 |
|---|
| 2025.12.22 | ₩22,718 | ₩22,758 | ₩22,503 | ₩22,543 | -0.77% | 20.4만 |
|---|
| 2025.12.19 | ₩23,093 | ₩23,133 | ₩23,026 | ₩23,080 | -0.06% | 4.5만 |
|---|
| 2025.12.18 | ₩22,999 | ₩23,133 | ₩22,932 | ₩23,066 | +0.29% | 8.9만 |
|---|
| 2025.12.17 | ₩22,986 | ₩23,107 | ₩22,986 | ₩23,026 | +0.18% | 7.1만 |
|---|
| 2025.12.16 | ₩23,133 | ₩23,227 | ₩23,080 | ₩23,201 | +0.29% | 2.3만 |
|---|
| 2025.12.15 | ₩23,361 | ₩23,361 | ₩22,959 | ₩22,986 | -1.61% | 7.2만 |
|---|
| 2025.12.12 | ₩23,147 | ₩23,147 | ₩22,932 | ₩23,040 | -0.46% | 8.1만 |
|---|
| 2025.12.11 | ₩22,959 | ₩23,147 | ₩22,825 | ₩22,999 | +0.18% | 21.4만 |
|---|
| 2025.12.10 | ₩22,999 | ₩23,187 | ₩22,999 | ₩23,187 | +0.82% | 4.6만 |
|---|
| 2025.12.09 | ₩22,999 | ₩23,080 | ₩22,919 | ₩22,946 | -0.23% | 14.4만 |
|---|
| 2025.12.08 | ₩23,536 | ₩23,536 | ₩23,080 | ₩23,133 | -1.71% | 41.3만 |
|---|
| 2025.12.05 | ₩22,812 | ₩23,066 | ₩22,812 | ₩22,932 | +0.53% | 54.8만 |
|---|
| 2025.12.04 | ₩22,946 | ₩22,999 | ₩22,865 | ₩22,959 | +0.06% | 6.1천 |
|---|
| 2025.12.03 | ₩22,986 | ₩23,040 | ₩22,892 | ₩22,986 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩22,973 | ₩23,120 | ₩22,973 | ₩23,120 | +0.64% | 6.5천 |
|---|
| 2025.12.01 | ₩22,865 | ₩22,932 | ₩22,865 | ₩22,932 | +0.29% | 4.7천 |
|---|
| 2025.11.28 | ₩22,771 | ₩22,879 | ₩22,664 | ₩22,812 | +0.18% | 1.9만 |
|---|
| 2025.11.26 | ₩22,892 | ₩22,999 | ₩22,892 | ₩22,973 | +0.35% | 9.7천 |
|---|
| 2025.11.25 | ₩22,771 | ₩22,865 | ₩22,664 | ₩22,812 | +0.18% | 6.1천 |
|---|
| 2025.11.24 | ₩22,664 | ₩22,919 | ₩22,664 | ₩22,905 | +1.07% | 1.4만 |
|---|
| 2025.11.21 | ₩22,289 | ₩22,409 | ₩22,262 | ₩22,382 | +0.42% | 1.7만 |
|---|
| 2025.11.20 | ₩22,329 | ₩22,329 | ₩22,047 | ₩22,168 | -0.72% | 2.5만 |
|---|
| 2025.11.19 | ₩22,248 | ₩22,382 | ₩22,248 | ₩22,369 | +0.54% | 1.1만 |
|---|
| 2025.11.18 | ₩22,154 | ₩22,235 | ₩22,087 | ₩22,235 | +0.36% | 4.6천 |
|---|
| 2025.11.17 | ₩22,275 | ₩22,369 | ₩22,168 | ₩22,248 | -0.12% | 2.6만 |
|---|
| 2025.11.14 | ₩22,222 | ₩22,382 | ₩22,222 | ₩22,315 | +0.42% | 2.4만 |
|---|
| 2025.11.13 | ₩22,262 | ₩22,342 | ₩22,114 | ₩22,154 | -0.48% | 3.1만 |
|---|
| 2025.11.12 | ₩22,356 | ₩22,396 | ₩22,289 | ₩22,356 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩22,409 | ₩22,476 | ₩22,315 | ₩22,450 | +0.18% | 3.2천 |
|---|
| 2025.11.10 | ₩22,476 | ₩22,570 | ₩22,463 | ₩22,530 | +0.24% | 2.3만 |
|---|
| 2025.11.07 | ₩22,315 | ₩22,490 | ₩22,315 | ₩22,463 | +0.66% | 6.6천 |
|---|
| 2025.11.06 | ₩22,275 | ₩22,302 | ₩22,235 | ₩22,289 | +0.06% | 2.8천 |
|---|
| 2025.11.05 | ₩22,208 | ₩22,423 | ₩22,208 | ₩22,329 | +0.54% | 3.9만 |
|---|
| 2025.11.04 | ₩21,886 | ₩21,994 | ₩21,846 | ₩21,900 | +0.06% | 8.2천 |
|---|
| 2025.11.03 | ₩21,994 | ₩22,141 | ₩21,994 | ₩22,141 | +0.67% | 5.1천 |
|---|
| 2025.10.31 | ₩21,792 | ₩21,806 | ₩21,739 | ₩21,806 | +0.06% | 8.5천 |
|---|
| 2025.10.30 | ₩21,886 | ₩21,913 | ₩21,846 | ₩21,873 | -0.06% | 2.7천 |
|---|
| 2025.10.29 | ₩21,900 | ₩22,007 | ₩21,806 | ₩21,873 | -0.12% | 6.3천 |
|---|
| 2025.10.28 | ₩21,631 | ₩21,766 | ₩21,631 | ₩21,658 | +0.12% | 8.2천 |
|---|
| 2025.10.27 | ₩21,806 | ₩21,806 | ₩21,672 | ₩21,685 | -0.55% | 7.3만 |
|---|
| 2025.10.24 | ₩22,168 | ₩22,208 | ₩22,128 | ₩22,168 | 0.00% | 4.8만 |
|---|
| 2025.10.23 | ₩22,087 | ₩22,208 | ₩22,087 | ₩22,168 | +0.36% | 4.1천 |
|---|
| 2025.10.22 | ₩21,739 | ₩21,806 | ₩21,685 | ₩21,752 | +0.06% | 6.4천 |
|---|
| 2025.10.21 | ₩22,020 | ₩22,034 | ₩21,994 | ₩22,007 | -0.06% | 5.3천 |
|---|
| 2025.10.20 | ₩21,766 | ₩21,886 | ₩21,685 | ₩21,859 | +0.43% | 9.9천 |
|---|
| 2025.10.17 | ₩21,243 | ₩21,336 | ₩21,202 | ₩21,310 | +0.32% | 4.5만 |
|---|
| 2025.10.16 | ₩21,658 | ₩21,752 | ₩21,658 | ₩21,725 | +0.31% | 800 |
|---|
| 2025.10.15 | ₩21,564 | ₩21,564 | ₩21,363 | ₩21,497 | -0.31% | 3.6만 |
|---|
| 2025.10.14 | ₩21,497 | ₩21,618 | ₩21,457 | ₩21,564 | +0.31% | 4.2천 |
|---|
| 2025.10.13 | ₩21,994 | ₩22,101 | ₩21,994 | ₩22,007 | +0.06% | 5.1천 |
|---|
| 2025.10.10 | ₩22,101 | ₩22,101 | ₩21,591 | ₩21,658 | -2.00% | 1.8만 |
|---|