시장 데이터를 불러오는 중
전체 종목
Invesco India ETF 과거 주가
Invesco India ETF · IMVP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco India ETF · IMVP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,442 | ₩24,522 | ₩24,254 | ₩24,469 | +0.11% | 1.4만 |
| 2026.10.08 | ₩24,174 | ₩24,214 | ₩24,053 | ₩24,161 | -0.06% | 2.2만 |
| 2026.10.07 | ₩24,455 | ₩24,536 | ₩24,375 | ₩24,536 | +0.33% | 4.5만 |
| 2026.10.06 | ₩24,911 | ₩24,911 | ₩24,831 | ₩24,831 | -0.32% | 1.4만 |
| 2026.10.05 | ₩24,750 | ₩24,844 | ₩24,750 | ₩24,831 | +0.32% | 2만 |
| 2026.10.02 | ₩24,938 | ₩25,045 | ₩24,764 | ₩24,817 | -0.48% | 1.8만 |
| 2026.10.01 | ₩24,831 | ₩24,938 | ₩24,723 | ₩24,723 | -0.43% | 1.8만 |
| 2026.09.30 | ₩24,978 | ₩25,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,991 |
| +0.05% |
| 2.9만 |
| 2026.09.29 | ₩25,246 | ₩25,286 | ₩25,166 | ₩25,246 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩25,434 | ₩25,434 | ₩25,300 | ₩25,367 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩25,809 | ₩25,929 | ₩25,715 | ₩25,876 | +0.26% | 3.2만 |
|---|
| 2026.09.24 | ₩25,809 | ₩25,836 | ₩25,728 | ₩25,795 | -0.05% | 3.3만 |
|---|
| 2026.09.23 | ₩25,996 | ₩25,996 | ₩25,822 | ₩25,822 | -0.67% | 2.3만 |
|---|
| 2026.09.22 | ₩26,010 | ₩26,090 | ₩25,916 | ₩25,996 | -0.05% | 1.8만 |
|---|
| 2026.09.21 | ₩25,929 | ₩26,050 | ₩25,929 | ₩26,037 | +0.41% | 2.5만 |
|---|
| 2026.09.18 | ₩25,755 | ₩25,795 | ₩25,661 | ₩25,688 | -0.26% | 7.2만 |
|---|
| 2026.09.17 | ₩25,822 | ₩25,903 | ₩25,769 | ₩25,822 | 0.00% | 3.7만 |
|---|
| 2026.09.16 | ₩25,688 | ₩25,728 | ₩25,340 | ₩25,487 | -0.78% | 1.8만 |
|---|
| 2026.09.15 | ₩25,675 | ₩25,688 | ₩25,568 | ₩25,568 | -0.42% | 1.5만 |
|---|
| 2026.09.14 | ₩25,889 | ₩26,050 | ₩25,876 | ₩26,010 | +0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩26,023 | ₩26,077 | ₩25,943 | ₩26,063 | +0.15% | 1.5만 |
|---|
| 2026.09.10 | ₩26,023 | ₩26,023 | ₩25,809 | ₩25,849 | -0.67% | 9.9천 |
|---|
| 2026.09.09 | ₩26,305 | ₩26,412 | ₩26,251 | ₩26,264 | -0.15% | 1.2만 |
|---|
| 2026.09.08 | ₩26,559 | ₩26,559 | ₩26,412 | ₩26,439 | -0.45% | 9.2천 |
|---|
| 2026.09.04 | ₩26,827 | ₩26,908 | ₩26,827 | ₩26,854 | +0.10% | 5천 |
|---|
| 2026.09.03 | ₩26,948 | ₩26,975 | ₩26,908 | ₩26,948 | 0.00% | 9.8천 |
|---|
| 2026.09.02 | ₩27,001 | ₩27,149 | ₩26,988 | ₩27,028 | +0.10% | 7.2천 |
|---|
| 2026.09.01 | ₩26,760 | ₩26,988 | ₩26,720 | ₩26,760 | 0.00% | 7.5천 |
|---|
| 2026.08.31 | ₩26,921 | ₩26,921 | ₩26,774 | ₩26,827 | -0.35% | 1.3만 |
|---|
| 2026.08.28 | ₩26,948 | ₩27,055 | ₩26,800 | ₩26,841 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩26,827 | ₩26,908 | ₩26,774 | ₩26,854 | +0.10% | 1만 |
|---|
| 2026.08.26 | ₩26,988 | ₩27,055 | ₩26,881 | ₩26,894 | -0.35% | 2.3만 |
|---|
| 2026.08.25 | ₩27,068 | ₩27,162 | ₩27,001 | ₩27,162 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,760 | ₩26,760 | ₩26,613 | ₩26,680 | -0.30% | 8.3천 |
|---|
| 2026.08.21 | ₩26,881 | ₩26,894 | ₩26,827 | ₩26,841 | -0.15% | 2.1만 |
|---|
| 2026.08.20 | ₩26,827 | ₩26,854 | ₩26,733 | ₩26,787 | -0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩26,854 | ₩26,921 | ₩26,827 | ₩26,881 | +0.10% | 5천 |
|---|
| 2026.08.18 | ₩26,934 | ₩26,948 | ₩26,760 | ₩26,760 | -0.65% | 8천 |
|---|
| 2026.08.17 | ₩27,109 | ₩27,243 | ₩27,055 | ₩27,095 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩27,176 | ₩27,229 | ₩27,082 | ₩27,095 | -0.30% | 1.3만 |
|---|
| 2026.08.13 | ₩27,390 | ₩27,430 | ₩27,243 | ₩27,377 | -0.05% | 3만 |
|---|
| 2026.08.12 | ₩27,390 | ₩27,457 | ₩27,243 | ₩27,256 | -0.49% | 1.7만 |
|---|
| 2026.08.11 | ₩27,296 | ₩27,430 | ₩27,283 | ₩27,310 | +0.05% | 4만 |
|---|
| 2026.08.10 | ₩27,403 | ₩27,430 | ₩27,296 | ₩27,296 | -0.39% | 2.2만 |
|---|
| 2026.08.07 | ₩27,604 | ₩27,698 | ₩27,551 | ₩27,591 | -0.05% | 2.1만 |
|---|
| 2026.08.06 | ₩27,336 | ₩27,578 | ₩27,283 | ₩27,296 | -0.15% | 9.2만 |
|---|
| 2026.08.05 | ₩27,470 | ₩27,698 | ₩27,403 | ₩27,403 | -0.24% | 3.2만 |
|---|
| 2026.08.04 | ₩27,296 | ₩27,604 | ₩27,296 | ₩27,484 | +0.69% | 2.1만 |
|---|
| 2026.08.03 | ₩27,310 | ₩27,390 | ₩27,243 | ₩27,363 | +0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩27,055 | ₩27,216 | ₩27,055 | ₩27,068 | +0.05% | 1.7만 |
|---|
| 2026.07.30 | ₩27,135 | ₩27,310 | ₩27,082 | ₩27,109 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩26,948 | ₩27,095 | ₩26,908 | ₩26,908 | -0.15% | 1.1만 |
|---|
| 2026.07.28 | ₩26,827 | ₩27,256 | ₩26,800 | ₩27,068 | +0.90% | 2.8만 |
|---|
| 2026.07.27 | ₩26,626 | ₩26,787 | ₩26,573 | ₩26,774 | +0.55% | 27.7만 |
|---|
| 2026.07.24 | ₩26,425 | ₩26,733 | ₩26,305 | ₩26,318 | -0.41% | 73.7만 |
|---|
| 2026.07.23 | ₩26,439 | ₩26,439 | ₩26,130 | ₩26,305 | -0.51% | 3.6만 |
|---|
| 2026.07.22 | ₩26,666 | ₩26,760 | ₩26,465 | ₩26,599 | -0.25% | 2.3만 |
|---|
| 2026.07.21 | ₩26,653 | ₩26,881 | ₩26,653 | ₩26,800 | +0.55% | 2.1만 |
|---|
| 2026.07.20 | ₩26,599 | ₩26,881 | ₩26,599 | ₩26,653 | +0.20% | 8.6만 |
|---|
| 2026.07.17 | ₩26,573 | ₩26,666 | ₩26,519 | ₩26,613 | +0.15% | 4.1만 |
|---|
| 2026.07.16 | ₩26,546 | ₩26,680 | ₩26,546 | ₩26,626 | +0.30% | 2.1만 |
|---|
| 2026.07.15 | ₩26,787 | ₩26,908 | ₩26,733 | ₩26,881 | +0.35% | 2.9만 |
|---|
| 2026.07.14 | ₩26,814 | ₩26,908 | ₩26,800 | ₩26,841 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩27,135 | ₩27,135 | ₩26,894 | ₩26,975 | -0.59% | 4.1만 |
|---|
| 2026.07.10 | ₩26,975 | ₩27,068 | ₩26,961 | ₩26,961 | -0.05% | 2.6만 |
|---|
| 2026.07.09 | ₩26,760 | ₩27,055 | ₩26,720 | ₩26,894 | +0.50% | 2.6만 |
|---|
| 2026.07.08 | ₩26,841 | ₩26,867 | ₩26,707 | ₩26,827 | -0.05% | 9.1천 |
|---|
| 2026.07.07 | ₩27,135 | ₩27,176 | ₩26,961 | ₩27,001 | -0.49% | 1.7만 |
|---|
| 2026.07.06 | ₩27,015 | ₩27,216 | ₩27,015 | ₩27,189 | +0.64% | 3.5만 |
|---|
| 2026.07.02 | ₩26,921 | ₩27,095 | ₩26,921 | ₩27,015 | +0.35% | 1.2만 |
|---|
| 2026.07.01 | ₩26,760 | ₩26,961 | ₩26,760 | ₩26,787 | +0.10% | 3.6만 |
|---|
| 2026.06.30 | ₩26,800 | ₩27,042 | ₩26,800 | ₩26,894 | +0.35% | 4.4만 |
|---|
| 2026.06.29 | ₩26,881 | ₩27,055 | ₩26,800 | ₩26,961 | +0.30% | 1.8만 |
|---|
| 2026.06.26 | ₩27,055 | ₩27,068 | ₩26,867 | ₩26,867 | -0.69% | 3.9만 |
|---|
| 2026.06.25 | ₩27,001 | ₩27,042 | ₩26,800 | ₩26,961 | -0.15% | 2.9만 |
|---|
| 2026.06.24 | ₩27,042 | ₩27,256 | ₩27,001 | ₩27,202 | +0.59% | 2만 |
|---|
| 2026.06.23 | ₩27,055 | ₩27,176 | ₩26,948 | ₩26,975 | -0.30% | 2.3만 |
|---|
| 2026.06.22 | ₩27,417 | ₩27,765 | ₩27,417 | ₩27,618 | +0.73% | 2.4만 |
|---|
| 2026.06.18 | ₩28,221 | ₩28,355 | ₩28,140 | ₩28,167 | -0.19% | 2.4만 |
|---|
| 2026.06.17 | ₩28,127 | ₩28,181 | ₩27,792 | ₩27,926 | -0.71% | 3.2만 |
|---|
| 2026.06.16 | ₩27,980 | ₩28,033 | ₩27,859 | ₩27,926 | -0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩27,712 | ₩27,872 | ₩27,712 | ₩27,805 | +0.34% | 1.9만 |
|---|
| 2026.06.12 | ₩27,323 | ₩27,551 | ₩27,216 | ₩27,403 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩26,827 | ₩27,363 | ₩26,800 | ₩27,135 | +1.15% | 5만 |
|---|
| 2026.06.10 | ₩27,189 | ₩27,511 | ₩27,001 | ₩27,122 | -0.25% | 2.9만 |
|---|
| 2026.06.09 | ₩27,578 | ₩27,725 | ₩27,283 | ₩27,444 | -0.49% | 6.8만 |
|---|
| 2026.06.08 | ₩27,377 | ₩27,524 | ₩27,296 | ₩27,390 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩27,872 | ₩27,872 | ₩27,283 | ₩27,377 | -1.78% | 1.3만 |
|---|
| 2026.06.04 | ₩27,685 | ₩28,033 | ₩27,685 | ₩27,819 | +0.48% | 1.8만 |
|---|
| 2026.06.03 | ₩27,685 | ₩27,738 | ₩27,336 | ₩27,336 | -1.26% | 4.3만 |
|---|
| 2026.06.02 | ₩27,725 | ₩27,966 | ₩27,712 | ₩27,926 | +0.72% | 4.1만 |
|---|
| 2026.06.01 | ₩27,738 | ₩27,792 | ₩27,591 | ₩27,712 | -0.10% | 2만 |
|---|
| 2026.05.29 | ₩28,248 | ₩28,368 | ₩28,114 | ₩28,248 | 0.00% | 2.7만 |
|---|
| 2026.05.28 | ₩27,752 | ₩28,274 | ₩27,752 | ₩28,248 | +1.79% | 8.2만 |
|---|
| 2026.05.27 | ₩28,154 | ₩28,274 | ₩27,805 | ₩27,953 | -0.71% | 13.4만 |
|---|
| 2026.05.26 | ₩28,261 | ₩28,382 | ₩28,047 | ₩28,060 | -0.71% | 56.4만 |
|---|
| 2026.05.22 | ₩28,140 | ₩28,288 | ₩28,006 | ₩28,006 | -0.48% | 4.8만 |
|---|
| 2026.05.21 | ₩27,470 | ₩27,993 | ₩27,470 | ₩27,953 | +1.76% | 12.9만 |
|---|
| 2026.05.20 | ₩27,524 | ₩27,953 | ₩27,511 | ₩27,886 | +1.31% | 2.8만 |
|---|
| 2026.05.19 | ₩27,470 | ₩27,591 | ₩27,417 | ₩27,564 | +0.34% | 2.2만 |
|---|
| 2026.05.18 | ₩27,872 | ₩27,926 | ₩27,537 | ₩27,712 | -0.58% | 2.6만 |
|---|
| 2026.05.15 | ₩28,047 | ₩28,221 | ₩27,980 | ₩28,047 | 0.00% | 2.4만 |
|---|
| 2026.05.14 | ₩28,060 | ₩28,341 | ₩28,060 | ₩28,288 | +0.81% | 8.9만 |
|---|
| 2026.05.13 | ₩27,738 | ₩27,966 | ₩27,671 | ₩27,859 | +0.43% | 4.9만 |
|---|
| 2026.05.12 | ₩27,819 | ₩27,872 | ₩27,564 | ₩27,712 | -0.39% | 4.1만 |
|---|
| 2026.05.11 | ₩28,341 | ₩28,355 | ₩28,033 | ₩28,114 | -0.80% | 2.6만 |
|---|
| 2026.05.08 | ₩29,119 | ₩29,186 | ₩28,837 | ₩28,998 | -0.41% | 2.3만 |
|---|
| 2026.05.07 | ₩29,306 | ₩29,467 | ₩28,958 | ₩28,998 | -1.05% | 2.5만 |
|---|
| 2026.05.06 | ₩28,703 | ₩29,078 | ₩28,703 | ₩29,052 | +1.21% | 1.4만 |
|---|
| 2026.05.05 | ₩28,181 | ₩28,717 | ₩28,181 | ₩28,556 | +1.33% | 1.7만 |
|---|
| 2026.05.04 | ₩28,676 | ₩28,676 | ₩27,993 | ₩28,047 | -2.20% | 2.9만 |
|---|
| 2026.05.01 | ₩28,583 | ₩28,958 | ₩28,569 | ₩28,676 | +0.33% | 2.5만 |
|---|
| 2026.04.30 | ₩28,569 | ₩28,864 | ₩28,395 | ₩28,864 | +1.03% | 1.9만 |
|---|
| 2026.04.29 | ₩28,650 | ₩28,757 | ₩28,422 | ₩28,449 | -0.70% | 2.4만 |
|---|
| 2026.04.28 | ₩28,542 | ₩28,891 | ₩28,542 | ₩28,851 | +1.08% | 3만 |
|---|
| 2026.04.27 | ₩28,797 | ₩28,877 | ₩28,717 | ₩28,743 | -0.19% | 2.2만 |
|---|
| 2026.04.24 | ₩28,770 | ₩29,038 | ₩28,556 | ₩28,891 | +0.42% | 5.8만 |
|---|
| 2026.04.23 | ₩28,931 | ₩29,119 | ₩28,703 | ₩28,784 | -0.51% | 1만 |
|---|
| 2026.04.22 | ₩29,052 | ₩29,253 | ₩28,944 | ₩29,078 | +0.09% | 2.1만 |
|---|
| 2026.04.21 | ₩29,427 | ₩29,427 | ₩28,958 | ₩28,971 | -1.55% | 2.6만 |
|---|
| 2026.04.20 | ₩29,936 | ₩29,936 | ₩29,547 | ₩29,561 | -1.25% | 2.5만 |
|---|
| 2026.04.17 | ₩30,003 | ₩30,459 | ₩30,003 | ₩30,097 | +0.31% | 2.3만 |
|---|
| 2026.04.16 | ₩29,413 | ₩29,614 | ₩29,226 | ₩29,507 | +0.32% | 2.9만 |
|---|
| 2026.04.15 | ₩29,400 | ₩29,588 | ₩29,333 | ₩29,521 | +0.41% | 1.7만 |
|---|
| 2026.04.14 | ₩29,427 | ₩29,681 | ₩29,253 | ₩29,454 | +0.09% | 2.4만 |
|---|
| 2026.04.13 | ₩28,837 | ₩29,266 | ₩28,676 | ₩29,212 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩29,145 | ₩29,346 | ₩29,025 | ₩29,199 | +0.18% | 3.2만 |
|---|
| 2026.04.09 | ₩29,145 | ₩29,226 | ₩28,784 | ₩29,199 | +0.18% | 2.1만 |
|---|
| 2026.04.08 | ₩29,052 | ₩29,266 | ₩28,743 | ₩28,944 | -0.37% | 2.4만 |
|---|
| 2026.04.07 | ₩27,886 | ₩27,886 | ₩27,591 | ₩27,752 | -0.48% | 5.6만 |
|---|
| 2026.04.06 | ₩27,578 | ₩27,832 | ₩27,537 | ₩27,738 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩27,042 | ₩27,444 | ₩26,948 | ₩27,283 | +0.89% | 6.7만 |
|---|
| 2026.04.01 | ₩27,256 | ₩27,430 | ₩27,122 | ₩27,390 | +0.49% | 6.9만 |
|---|
| 2026.03.31 | ₩26,934 | ₩27,578 | ₩26,854 | ₩27,511 | +2.14% | 2.9만 |
|---|
| 2026.03.30 | ₩26,774 | ₩26,867 | ₩26,532 | ₩26,586 | -0.70% | 4.9만 |
|---|
| 2026.03.27 | ₩27,095 | ₩27,176 | ₩26,800 | ₩26,894 | -0.74% | 4.1만 |
|---|
| 2026.03.26 | ₩27,564 | ₩27,725 | ₩27,229 | ₩27,243 | -1.17% | 3.7만 |
|---|
| 2026.03.25 | ₩27,712 | ₩27,899 | ₩27,712 | ₩27,859 | +0.53% | 5.5만 |
|---|
| 2026.03.24 | ₩27,283 | ₩27,537 | ₩27,028 | ₩27,189 | -0.34% | 2.6만 |
|---|
| 2026.03.23 | ₩28,087 | ₩28,449 | ₩27,819 | ₩28,006 | -0.29% | 5만 |
|---|
| 2026.03.20 | ₩27,913 | ₩28,140 | ₩27,336 | ₩27,336 | -2.06% | 2만 |
|---|
| 2026.03.19 | ₩27,993 | ₩28,047 | ₩27,819 | ₩27,913 | -0.29% | 3.3만 |
|---|
| 2026.03.18 | ₩28,475 | ₩28,556 | ₩28,167 | ₩28,194 | -0.99% | 4만 |
|---|
| 2026.03.17 | ₩28,743 | ₩29,011 | ₩28,676 | ₩28,703 | -0.14% | 1.9만 |
|---|
| 2026.03.16 | ₩28,690 | ₩28,743 | ₩28,609 | ₩28,636 | -0.19% | 2만 |
|---|
| 2026.03.13 | ₩28,770 | ₩28,958 | ₩28,475 | ₩28,489 | -0.98% | 8.1만 |
|---|
| 2026.03.12 | ₩29,400 | ₩29,400 | ₩28,944 | ₩29,025 | -1.28% | 6.3만 |
|---|
| 2026.03.11 | ₩29,641 | ₩29,735 | ₩29,480 | ₩29,574 | -0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩29,735 | ₩30,137 | ₩29,735 | ₩29,789 | +0.18% | 5.6만 |
|---|
| 2026.03.09 | ₩29,413 | ₩29,882 | ₩29,266 | ₩29,815 | +1.37% | 7.3만 |
|---|
| 2026.03.06 | ₩29,936 | ₩30,110 | ₩29,789 | ₩29,882 | -0.18% | 3.2만 |
|---|
| 2026.03.05 | ₩30,043 | ₩30,459 | ₩29,869 | ₩30,110 | +0.22% | 2.1만 |
|---|
| 2026.03.04 | ₩29,990 | ₩30,231 | ₩29,775 | ₩30,030 | +0.13% | 4.5만 |
|---|
| 2026.03.03 | ₩29,990 | ₩30,298 | ₩29,655 | ₩30,070 | +0.27% | 10.9만 |
|---|
| 2026.03.02 | ₩30,834 | ₩30,954 | ₩30,526 | ₩30,820 | -0.04% | 1.9만 |
|---|
| 2026.02.27 | ₩31,249 | ₩31,544 | ₩31,249 | ₩31,343 | +0.30% | 2.2만 |
|---|
| 2026.02.26 | ₩31,651 | ₩32,026 | ₩31,624 | ₩31,624 | -0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩31,598 | ₩31,933 | ₩31,584 | ₩31,651 | +0.17% | 4.1만 |
|---|
| 2026.02.24 | ₩31,316 | ₩31,839 | ₩31,316 | ₩31,450 | +0.43% | 3.2만 |
|---|
| 2026.02.23 | ₩32,160 | ₩32,160 | ₩31,330 | ₩31,356 | -2.50% | 2.8만 |
|---|
| 2026.02.20 | ₩31,557 | ₩32,134 | ₩31,557 | ₩32,134 | +1.83% | 8.2만 |
|---|
| 2026.02.19 | ₩31,423 | ₩31,504 | ₩31,330 | ₩31,423 | 0.00% | 4만 |
|---|
| 2026.02.18 | ₩32,000 | ₩32,120 | ₩31,946 | ₩32,067 | +0.21% | 3.8만 |
|---|
| 2026.02.17 | ₩31,959 | ₩32,067 | ₩31,812 | ₩32,000 | +0.13% | 9.7만 |
|---|
| 2026.02.13 | ₩31,598 | ₩31,732 | ₩31,557 | ₩31,705 | +0.34% | 2.6만 |
|---|
| 2026.02.12 | ₩32,093 | ₩32,160 | ₩31,852 | ₩31,852 | -0.75% | 4.9만 |
|---|
| 2026.02.11 | ₩32,254 | ₩32,308 | ₩32,053 | ₩32,201 | -0.17% | 6.5만 |
|---|
| 2026.02.10 | ₩32,294 | ₩32,402 | ₩32,281 | ₩32,361 | +0.21% | 5.6만 |
|---|
| 2026.02.09 | ₩32,120 | ₩32,281 | ₩32,120 | ₩32,254 | +0.42% | 4.7만 |
|---|
| 2026.02.06 | ₩31,933 | ₩32,120 | ₩31,933 | ₩32,053 | +0.38% | 2.9만 |
|---|
| 2026.02.05 | ₩31,933 | ₩32,093 | ₩31,892 | ₩31,892 | -0.13% | 2.7만 |
|---|
| 2026.02.04 | ₩32,147 | ₩32,160 | ₩32,000 | ₩32,093 | -0.17% | 5.7만 |
|---|
| 2026.02.03 | ₩32,160 | ₩32,281 | ₩31,919 | ₩32,013 | -0.46% | 5.4만 |
|---|
| 2026.02.02 | ₩30,901 | ₩32,308 | ₩30,901 | ₩32,214 | +4.25% | 11.9만 |
|---|
| 2026.01.30 | ₩31,209 | ₩31,263 | ₩31,048 | ₩31,196 | -0.04% | 9.1만 |
|---|
| 2026.01.29 | ₩31,276 | ₩31,316 | ₩31,008 | ₩31,209 | -0.21% | 6.7만 |
|---|
| 2026.01.28 | ₩31,155 | ₩31,155 | ₩30,995 | ₩31,035 | -0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩31,182 | ₩31,209 | ₩31,129 | ₩31,196 | +0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩30,941 | ₩31,115 | ₩30,941 | ₩31,062 | +0.39% | 5.6만 |
|---|
| 2026.01.23 | ₩30,901 | ₩30,954 | ₩30,807 | ₩30,874 | -0.09% | 4.4만 |
|---|
| 2026.01.22 | ₩31,196 | ₩31,316 | ₩31,142 | ₩31,249 | +0.17% | 2.6만 |
|---|
| 2026.01.21 | ₩30,941 | ₩31,115 | ₩30,914 | ₩31,075 | +0.43% | 3.8만 |
|---|
| 2026.01.20 | ₩31,289 | ₩31,330 | ₩31,169 | ₩31,169 | -0.39% | 6.3만 |
|---|
| 2026.01.16 | ₩31,866 | ₩31,906 | ₩31,799 | ₩31,825 | -0.13% | 2만 |
|---|
| 2026.01.15 | ₩32,080 | ₩32,160 | ₩32,013 | ₩32,160 | +0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩31,946 | ₩32,107 | ₩31,946 | ₩32,080 | +0.42% | 6.6만 |
|---|
| 2026.01.13 | ₩32,067 | ₩32,107 | ₩31,933 | ₩31,973 | -0.29% | 3만 |
|---|
| 2026.01.12 | ₩32,093 | ₩32,254 | ₩32,093 | ₩32,201 | +0.33% | 7만 |
|---|
| 2026.01.09 | ₩32,201 | ₩32,201 | ₩32,026 | ₩32,067 | -0.42% | 3.2만 |
|---|
| 2026.01.08 | ₩32,348 | ₩32,402 | ₩32,308 | ₩32,402 | +0.17% | 4.4만 |
|---|
| 2026.01.07 | ₩32,696 | ₩32,763 | ₩32,656 | ₩32,656 | -0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩32,643 | ₩32,763 | ₩32,536 | ₩32,549 | -0.29% | 3.1만 |
|---|
| 2026.01.05 | ₩32,670 | ₩32,777 | ₩32,629 | ₩32,750 | +0.25% | 3.3만 |
|---|
| 2026.01.02 | ₩32,844 | ₩32,924 | ₩32,763 | ₩32,924 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩32,536 | ₩32,643 | ₩32,495 | ₩32,576 | +0.12% | 5만 |
|---|
| 2025.12.30 | ₩32,201 | ₩32,361 | ₩32,201 | ₩32,321 | +0.37% | 8.7만 |
|---|
| 2025.12.29 | ₩32,281 | ₩32,415 | ₩32,174 | ₩32,281 | 0.00% | 11.9만 |
|---|
| 2025.12.26 | ₩32,576 | ₩32,616 | ₩32,402 | ₩32,482 | -0.29% | 9만 |
|---|
| 2025.12.24 | ₩32,629 | ₩32,629 | ₩32,509 | ₩32,562 | -0.21% | 5.7만 |
|---|
| 2025.12.23 | ₩32,603 | ₩32,884 | ₩32,603 | ₩32,790 | +0.58% | 5.3만 |
|---|
| 2025.12.22 | ₩32,763 | ₩32,790 | ₩32,536 | ₩32,616 | -0.45% | 6.1만 |
|---|
| 2025.12.19 | ₩34,760 | ₩35,256 | ₩34,760 | ₩35,028 | +0.77% | 5.5만 |
|---|
| 2025.12.18 | ₩34,318 | ₩34,559 | ₩34,318 | ₩34,425 | +0.31% | 4.8만 |
|---|
| 2025.12.17 | ₩34,251 | ₩34,318 | ₩34,157 | ₩34,184 | -0.20% | 2.6만 |
|---|
| 2025.12.16 | ₩34,171 | ₩34,211 | ₩34,104 | ₩34,171 | 0.00% | 4.9만 |
|---|
| 2025.12.15 | ₩34,358 | ₩34,398 | ₩34,305 | ₩34,305 | -0.16% | 2.6만 |
|---|
| 2025.12.12 | ₩34,519 | ₩34,519 | ₩34,197 | ₩34,264 | -0.74% | 4만 |
|---|
| 2025.12.11 | ₩34,465 | ₩34,640 | ₩34,452 | ₩34,506 | +0.12% | 2.1만 |
|---|
| 2025.12.10 | ₩34,385 | ₩34,532 | ₩34,385 | ₩34,492 | +0.31% | 3만 |
|---|
| 2025.12.09 | ₩34,345 | ₩34,465 | ₩34,331 | ₩34,398 | +0.16% | 3.7만 |
|---|
| 2025.12.08 | ₩34,425 | ₩34,492 | ₩34,224 | ₩34,291 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩34,908 | ₩34,948 | ₩34,841 | ₩34,881 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩34,774 | ₩34,814 | ₩34,707 | ₩34,787 | +0.04% | 3.1만 |
|---|
| 2025.12.03 | ₩34,479 | ₩34,599 | ₩34,358 | ₩34,452 | -0.08% | 3.6만 |
|---|
| 2025.12.02 | ₩34,881 | ₩34,881 | ₩34,613 | ₩34,814 | -0.19% | 7.5만 |
|---|
| 2025.12.01 | ₩35,082 | ₩35,202 | ₩35,015 | ₩35,109 | +0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩35,336 | ₩35,444 | ₩35,269 | ₩35,444 | +0.30% | 3.5만 |
|---|
| 2025.11.26 | ₩35,229 | ₩35,310 | ₩35,135 | ₩35,216 | -0.04% | 3.5만 |
|---|
| 2025.11.25 | ₩34,841 | ₩35,001 | ₩34,827 | ₩34,975 | +0.38% | 4.2만 |
|---|
| 2025.11.24 | ₩34,961 | ₩35,082 | ₩34,948 | ₩35,015 | +0.15% | 1.9만 |
|---|
| 2025.11.21 | ₩34,934 | ₩35,082 | ₩34,854 | ₩35,028 | +0.27% | 3.8만 |
|---|
| 2025.11.20 | ₩35,645 | ₩35,645 | ₩35,323 | ₩35,403 | -0.68% | 3.1만 |
|---|
| 2025.11.19 | ₩35,511 | ₩35,564 | ₩35,403 | ₩35,484 | -0.08% | 35.1만 |
|---|
| 2025.11.18 | ₩35,269 | ₩35,417 | ₩35,202 | ₩35,350 | +0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩35,457 | ₩35,497 | ₩35,296 | ₩35,390 | -0.19% | 1.7만 |
|---|
| 2025.11.14 | ₩35,202 | ₩35,497 | ₩35,202 | ₩35,363 | +0.46% | 2.7만 |
|---|
| 2025.11.13 | ₩35,310 | ₩35,310 | ₩35,082 | ₩35,095 | -0.61% | 3만 |
|---|
| 2025.11.12 | ₩35,296 | ₩35,363 | ₩35,296 | ₩35,336 | +0.11% | 9.2천 |
|---|
| 2025.11.11 | ₩35,296 | ₩35,551 | ₩35,296 | ₩35,551 | +0.72% | 1.2만 |
|---|
| 2025.11.10 | ₩35,001 | ₩35,135 | ₩34,988 | ₩35,082 | +0.23% | 3.1만 |
|---|
| 2025.11.07 | ₩34,827 | ₩34,841 | ₩34,666 | ₩34,800 | -0.08% | 2.5만 |
|---|
| 2025.11.06 | ₩34,948 | ₩34,948 | ₩34,693 | ₩34,733 | -0.61% | 2.4만 |
|---|
| 2025.11.05 | ₩35,162 | ₩35,283 | ₩35,042 | ₩35,202 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩35,028 | ₩35,149 | ₩34,921 | ₩35,042 | +0.04% | 2.1만 |
|---|
| 2025.11.03 | ₩35,095 | ₩35,202 | ₩35,001 | ₩35,189 | +0.27% | 3.8만 |
|---|
| 2025.10.31 | ₩34,975 | ₩35,015 | ₩34,760 | ₩34,800 | -0.50% | 1.5만 |
|---|
| 2025.10.30 | ₩35,323 | ₩35,323 | ₩35,109 | ₩35,189 | -0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩35,417 | ₩35,564 | ₩35,256 | ₩35,296 | -0.34% | 4.7만 |
|---|
| 2025.10.28 | ₩35,283 | ₩35,417 | ₩35,283 | ₩35,403 | +0.34% | 1.6만 |
|---|
| 2025.10.27 | ₩35,363 | ₩35,524 | ₩35,363 | ₩35,524 | +0.45% | 5.6만 |
|---|
| 2025.10.24 | ₩35,269 | ₩35,283 | ₩35,202 | ₩35,229 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩35,430 | ₩35,484 | ₩35,269 | ₩35,417 | -0.04% | 4.2만 |
|---|
| 2025.10.22 | ₩35,578 | ₩35,846 | ₩35,578 | ₩35,685 | +0.30% | 4.1만 |
|---|
| 2025.10.21 | ₩35,202 | ₩35,243 | ₩35,122 | ₩35,122 | -0.23% | 2.4만 |
|---|
| 2025.10.20 | ₩35,256 | ₩35,430 | ₩35,256 | ₩35,403 | +0.42% | 6.5만 |
|---|
| 2025.10.17 | ₩35,149 | ₩35,296 | ₩35,095 | ₩35,202 | +0.15% | 5.7만 |
|---|
| 2025.10.16 | ₩34,867 | ₩35,109 | ₩34,867 | ₩34,908 | +0.12% | 3.1만 |
|---|
| 2025.10.15 | ₩34,613 | ₩34,747 | ₩34,613 | ₩34,733 | +0.35% | 2.4만 |
|---|
| 2025.10.14 | ₩33,956 | ₩34,197 | ₩33,956 | ₩34,117 | +0.47% | 3.4만 |
|---|
| 2025.10.13 | ₩34,238 | ₩34,331 | ₩34,184 | ₩34,224 | -0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩34,439 | ₩34,506 | ₩34,023 | ₩34,130 | -0.89% | 1.7만 |
|---|