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 | ₩24,345 | ₩24,425 | ₩24,158 | ₩24,371 | +0.11% | 1.4만 |
| 2026.10.08 | ₩24,078 | ₩24,118 | ₩23,958 | ₩24,064 | -0.06% | 2.2만 |
| 2026.10.07 | ₩24,358 | ₩24,438 | ₩24,278 | ₩24,438 | +0.33% | 4.5만 |
| 2026.10.06 | ₩24,812 | ₩24,812 | ₩24,732 | ₩24,732 | -0.32% | 1.4만 |
| 2026.10.05 | ₩24,652 | ₩24,745 | ₩24,652 | ₩24,732 | +0.32% | 2만 |
| 2026.10.02 | ₩24,838 | ₩24,945 | ₩24,665 | ₩24,718 | -0.48% | 1.8만 |
| 2026.10.01 | ₩24,732 | ₩24,838 | ₩24,625 | ₩24,625 | -0.43% | 1.8만 |
| 2026.09.30 | ₩24,878 | ₩24,959 | ₩24,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,892 |
| +0.05% |
| 2.9만 |
| 2026.09.29 | ₩25,145 | ₩25,185 | ₩25,065 | ₩25,145 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩25,332 | ₩25,332 | ₩25,199 | ₩25,265 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩25,706 | ₩25,826 | ₩25,613 | ₩25,773 | +0.26% | 3.2만 |
|---|
| 2026.09.24 | ₩25,706 | ₩25,733 | ₩25,626 | ₩25,693 | -0.05% | 3.3만 |
|---|
| 2026.09.23 | ₩25,893 | ₩25,893 | ₩25,719 | ₩25,719 | -0.67% | 2.3만 |
|---|
| 2026.09.22 | ₩25,906 | ₩25,986 | ₩25,813 | ₩25,893 | -0.05% | 1.8만 |
|---|
| 2026.09.21 | ₩25,826 | ₩25,946 | ₩25,826 | ₩25,933 | +0.41% | 2.5만 |
|---|
| 2026.09.18 | ₩25,653 | ₩25,693 | ₩25,559 | ₩25,586 | -0.26% | 7.2만 |
|---|
| 2026.09.17 | ₩25,719 | ₩25,799 | ₩25,666 | ₩25,719 | 0.00% | 3.7만 |
|---|
| 2026.09.16 | ₩25,586 | ₩25,626 | ₩25,239 | ₩25,386 | -0.78% | 1.8만 |
|---|
| 2026.09.15 | ₩25,572 | ₩25,586 | ₩25,466 | ₩25,466 | -0.42% | 1.5만 |
|---|
| 2026.09.14 | ₩25,786 | ₩25,946 | ₩25,773 | ₩25,906 | +0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩25,919 | ₩25,973 | ₩25,839 | ₩25,960 | +0.15% | 1.5만 |
|---|
| 2026.09.10 | ₩25,919 | ₩25,919 | ₩25,706 | ₩25,746 | -0.67% | 9.9천 |
|---|
| 2026.09.09 | ₩26,200 | ₩26,307 | ₩26,146 | ₩26,160 | -0.15% | 1.2만 |
|---|
| 2026.09.08 | ₩26,453 | ₩26,453 | ₩26,307 | ₩26,333 | -0.45% | 9.2천 |
|---|
| 2026.09.04 | ₩26,720 | ₩26,800 | ₩26,720 | ₩26,747 | +0.10% | 5천 |
|---|
| 2026.09.03 | ₩26,840 | ₩26,867 | ₩26,800 | ₩26,840 | 0.00% | 9.8천 |
|---|
| 2026.09.02 | ₩26,894 | ₩27,041 | ₩26,880 | ₩26,920 | +0.10% | 7.2천 |
|---|
| 2026.09.01 | ₩26,654 | ₩26,880 | ₩26,614 | ₩26,654 | 0.00% | 7.5천 |
|---|
| 2026.08.31 | ₩26,814 | ₩26,814 | ₩26,667 | ₩26,720 | -0.35% | 1.3만 |
|---|
| 2026.08.28 | ₩26,840 | ₩26,947 | ₩26,694 | ₩26,734 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩26,720 | ₩26,800 | ₩26,667 | ₩26,747 | +0.10% | 1만 |
|---|
| 2026.08.26 | ₩26,880 | ₩26,947 | ₩26,774 | ₩26,787 | -0.35% | 2.3만 |
|---|
| 2026.08.25 | ₩26,961 | ₩27,054 | ₩26,894 | ₩27,054 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,654 | ₩26,654 | ₩26,507 | ₩26,573 | -0.30% | 8.3천 |
|---|
| 2026.08.21 | ₩26,774 | ₩26,787 | ₩26,720 | ₩26,734 | -0.15% | 2.1만 |
|---|
| 2026.08.20 | ₩26,720 | ₩26,747 | ₩26,627 | ₩26,680 | -0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩26,747 | ₩26,814 | ₩26,720 | ₩26,774 | +0.10% | 5천 |
|---|
| 2026.08.18 | ₩26,827 | ₩26,840 | ₩26,654 | ₩26,654 | -0.65% | 8천 |
|---|
| 2026.08.17 | ₩27,001 | ₩27,134 | ₩26,947 | ₩26,987 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩27,067 | ₩27,121 | ₩26,974 | ₩26,987 | -0.30% | 1.3만 |
|---|
| 2026.08.13 | ₩27,281 | ₩27,321 | ₩27,134 | ₩27,268 | -0.05% | 3만 |
|---|
| 2026.08.12 | ₩27,281 | ₩27,348 | ₩27,134 | ₩27,147 | -0.49% | 1.7만 |
|---|
| 2026.08.11 | ₩27,187 | ₩27,321 | ₩27,174 | ₩27,201 | +0.05% | 4만 |
|---|
| 2026.08.10 | ₩27,294 | ₩27,321 | ₩27,187 | ₩27,187 | -0.39% | 2.2만 |
|---|
| 2026.08.07 | ₩27,494 | ₩27,588 | ₩27,441 | ₩27,481 | -0.05% | 2.1만 |
|---|
| 2026.08.06 | ₩27,227 | ₩27,468 | ₩27,174 | ₩27,187 | -0.15% | 9.2만 |
|---|
| 2026.08.05 | ₩27,361 | ₩27,588 | ₩27,294 | ₩27,294 | -0.24% | 3.2만 |
|---|
| 2026.08.04 | ₩27,187 | ₩27,494 | ₩27,187 | ₩27,374 | +0.69% | 2.1만 |
|---|
| 2026.08.03 | ₩27,201 | ₩27,281 | ₩27,134 | ₩27,254 | +0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩26,947 | ₩27,107 | ₩26,947 | ₩26,961 | +0.05% | 1.7만 |
|---|
| 2026.07.30 | ₩27,027 | ₩27,201 | ₩26,974 | ₩27,001 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩26,840 | ₩26,987 | ₩26,800 | ₩26,800 | -0.15% | 1.1만 |
|---|
| 2026.07.28 | ₩26,720 | ₩27,147 | ₩26,694 | ₩26,961 | +0.90% | 2.8만 |
|---|
| 2026.07.27 | ₩26,520 | ₩26,680 | ₩26,467 | ₩26,667 | +0.55% | 27.7만 |
|---|
| 2026.07.24 | ₩26,320 | ₩26,627 | ₩26,200 | ₩26,213 | -0.41% | 73.7만 |
|---|
| 2026.07.23 | ₩26,333 | ₩26,333 | ₩26,026 | ₩26,200 | -0.51% | 3.6만 |
|---|
| 2026.07.22 | ₩26,560 | ₩26,654 | ₩26,360 | ₩26,493 | -0.25% | 2.3만 |
|---|
| 2026.07.21 | ₩26,547 | ₩26,774 | ₩26,547 | ₩26,694 | +0.55% | 2.1만 |
|---|
| 2026.07.20 | ₩26,493 | ₩26,774 | ₩26,493 | ₩26,547 | +0.20% | 8.6만 |
|---|
| 2026.07.17 | ₩26,467 | ₩26,560 | ₩26,413 | ₩26,507 | +0.15% | 4.1만 |
|---|
| 2026.07.16 | ₩26,440 | ₩26,573 | ₩26,440 | ₩26,520 | +0.30% | 2.1만 |
|---|
| 2026.07.15 | ₩26,680 | ₩26,800 | ₩26,627 | ₩26,774 | +0.35% | 2.9만 |
|---|
| 2026.07.14 | ₩26,707 | ₩26,800 | ₩26,694 | ₩26,734 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩27,027 | ₩27,027 | ₩26,787 | ₩26,867 | -0.59% | 4.1만 |
|---|
| 2026.07.10 | ₩26,867 | ₩26,961 | ₩26,854 | ₩26,854 | -0.05% | 2.6만 |
|---|
| 2026.07.09 | ₩26,654 | ₩26,947 | ₩26,614 | ₩26,787 | +0.50% | 2.6만 |
|---|
| 2026.07.08 | ₩26,734 | ₩26,760 | ₩26,600 | ₩26,720 | -0.05% | 9.1천 |
|---|
| 2026.07.07 | ₩27,027 | ₩27,067 | ₩26,854 | ₩26,894 | -0.49% | 1.7만 |
|---|
| 2026.07.06 | ₩26,907 | ₩27,107 | ₩26,907 | ₩27,081 | +0.64% | 3.5만 |
|---|
| 2026.07.02 | ₩26,814 | ₩26,987 | ₩26,814 | ₩26,907 | +0.35% | 1.2만 |
|---|
| 2026.07.01 | ₩26,654 | ₩26,854 | ₩26,654 | ₩26,680 | +0.10% | 3.6만 |
|---|
| 2026.06.30 | ₩26,694 | ₩26,934 | ₩26,694 | ₩26,787 | +0.35% | 4.4만 |
|---|
| 2026.06.29 | ₩26,774 | ₩26,947 | ₩26,694 | ₩26,854 | +0.30% | 1.8만 |
|---|
| 2026.06.26 | ₩26,947 | ₩26,961 | ₩26,760 | ₩26,760 | -0.69% | 3.9만 |
|---|
| 2026.06.25 | ₩26,894 | ₩26,934 | ₩26,694 | ₩26,854 | -0.15% | 2.9만 |
|---|
| 2026.06.24 | ₩26,934 | ₩27,147 | ₩26,894 | ₩27,094 | +0.59% | 2만 |
|---|
| 2026.06.23 | ₩26,947 | ₩27,067 | ₩26,840 | ₩26,867 | -0.30% | 2.3만 |
|---|
| 2026.06.22 | ₩27,308 | ₩27,655 | ₩27,308 | ₩27,508 | +0.73% | 2.4만 |
|---|
| 2026.06.18 | ₩28,108 | ₩28,242 | ₩28,028 | ₩28,055 | -0.19% | 2.4만 |
|---|
| 2026.06.17 | ₩28,015 | ₩28,068 | ₩27,681 | ₩27,815 | -0.71% | 3.2만 |
|---|
| 2026.06.16 | ₩27,868 | ₩27,922 | ₩27,748 | ₩27,815 | -0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩27,601 | ₩27,761 | ₩27,601 | ₩27,695 | +0.34% | 1.9만 |
|---|
| 2026.06.12 | ₩27,214 | ₩27,441 | ₩27,107 | ₩27,294 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩26,720 | ₩27,254 | ₩26,694 | ₩27,027 | +1.15% | 5만 |
|---|
| 2026.06.10 | ₩27,081 | ₩27,401 | ₩26,894 | ₩27,014 | -0.25% | 2.9만 |
|---|
| 2026.06.09 | ₩27,468 | ₩27,615 | ₩27,174 | ₩27,334 | -0.49% | 6.8만 |
|---|
| 2026.06.08 | ₩27,268 | ₩27,414 | ₩27,187 | ₩27,281 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩27,761 | ₩27,761 | ₩27,174 | ₩27,268 | -1.78% | 1.3만 |
|---|
| 2026.06.04 | ₩27,574 | ₩27,922 | ₩27,574 | ₩27,708 | +0.48% | 1.8만 |
|---|
| 2026.06.03 | ₩27,574 | ₩27,628 | ₩27,227 | ₩27,227 | -1.26% | 4.3만 |
|---|
| 2026.06.02 | ₩27,615 | ₩27,855 | ₩27,601 | ₩27,815 | +0.72% | 4.1만 |
|---|
| 2026.06.01 | ₩27,628 | ₩27,681 | ₩27,481 | ₩27,601 | -0.10% | 2만 |
|---|
| 2026.05.29 | ₩28,135 | ₩28,255 | ₩28,002 | ₩28,135 | 0.00% | 2.7만 |
|---|
| 2026.05.28 | ₩27,641 | ₩28,162 | ₩27,641 | ₩28,135 | +1.79% | 8.2만 |
|---|
| 2026.05.27 | ₩28,042 | ₩28,162 | ₩27,695 | ₩27,841 | -0.71% | 13.4만 |
|---|
| 2026.05.26 | ₩28,148 | ₩28,269 | ₩27,935 | ₩27,948 | -0.71% | 56.4만 |
|---|
| 2026.05.22 | ₩28,028 | ₩28,175 | ₩27,895 | ₩27,895 | -0.48% | 4.8만 |
|---|
| 2026.05.21 | ₩27,361 | ₩27,881 | ₩27,361 | ₩27,841 | +1.76% | 12.9만 |
|---|
| 2026.05.20 | ₩27,414 | ₩27,841 | ₩27,401 | ₩27,775 | +1.31% | 2.8만 |
|---|
| 2026.05.19 | ₩27,361 | ₩27,481 | ₩27,308 | ₩27,454 | +0.34% | 2.2만 |
|---|
| 2026.05.18 | ₩27,761 | ₩27,815 | ₩27,428 | ₩27,601 | -0.58% | 2.6만 |
|---|
| 2026.05.15 | ₩27,935 | ₩28,108 | ₩27,868 | ₩27,935 | 0.00% | 2.4만 |
|---|
| 2026.05.14 | ₩27,948 | ₩28,228 | ₩27,948 | ₩28,175 | +0.81% | 8.9만 |
|---|
| 2026.05.13 | ₩27,628 | ₩27,855 | ₩27,561 | ₩27,748 | +0.43% | 4.9만 |
|---|
| 2026.05.12 | ₩27,708 | ₩27,761 | ₩27,454 | ₩27,601 | -0.39% | 4.1만 |
|---|
| 2026.05.11 | ₩28,228 | ₩28,242 | ₩27,922 | ₩28,002 | -0.80% | 2.6만 |
|---|
| 2026.05.08 | ₩29,003 | ₩29,069 | ₩28,722 | ₩28,882 | -0.41% | 2.3만 |
|---|
| 2026.05.07 | ₩29,189 | ₩29,350 | ₩28,842 | ₩28,882 | -1.05% | 2.5만 |
|---|
| 2026.05.06 | ₩28,589 | ₩28,963 | ₩28,589 | ₩28,936 | +1.21% | 1.4만 |
|---|
| 2026.05.05 | ₩28,068 | ₩28,602 | ₩28,068 | ₩28,442 | +1.33% | 1.7만 |
|---|
| 2026.05.04 | ₩28,562 | ₩28,562 | ₩27,881 | ₩27,935 | -2.20% | 2.9만 |
|---|
| 2026.05.01 | ₩28,469 | ₩28,842 | ₩28,455 | ₩28,562 | +0.33% | 2.5만 |
|---|
| 2026.04.30 | ₩28,455 | ₩28,749 | ₩28,282 | ₩28,749 | +1.03% | 1.9만 |
|---|
| 2026.04.29 | ₩28,535 | ₩28,642 | ₩28,309 | ₩28,335 | -0.70% | 2.4만 |
|---|
| 2026.04.28 | ₩28,429 | ₩28,776 | ₩28,429 | ₩28,736 | +1.08% | 3만 |
|---|
| 2026.04.27 | ₩28,682 | ₩28,762 | ₩28,602 | ₩28,629 | -0.19% | 2.2만 |
|---|
| 2026.04.24 | ₩28,656 | ₩28,923 | ₩28,442 | ₩28,776 | +0.42% | 5.8만 |
|---|
| 2026.04.23 | ₩28,816 | ₩29,003 | ₩28,589 | ₩28,669 | -0.51% | 1만 |
|---|
| 2026.04.22 | ₩28,936 | ₩29,136 | ₩28,829 | ₩28,963 | +0.09% | 2.1만 |
|---|
| 2026.04.21 | ₩29,310 | ₩29,310 | ₩28,842 | ₩28,856 | -1.55% | 2.6만 |
|---|
| 2026.04.20 | ₩29,817 | ₩29,817 | ₩29,430 | ₩29,443 | -1.25% | 2.5만 |
|---|
| 2026.04.17 | ₩29,883 | ₩30,337 | ₩29,883 | ₩29,977 | +0.31% | 2.3만 |
|---|
| 2026.04.16 | ₩29,296 | ₩29,496 | ₩29,109 | ₩29,390 | +0.32% | 2.9만 |
|---|
| 2026.04.15 | ₩29,283 | ₩29,470 | ₩29,216 | ₩29,403 | +0.41% | 1.7만 |
|---|
| 2026.04.14 | ₩29,310 | ₩29,563 | ₩29,136 | ₩29,336 | +0.09% | 2.4만 |
|---|
| 2026.04.13 | ₩28,722 | ₩29,149 | ₩28,562 | ₩29,096 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩29,029 | ₩29,229 | ₩28,909 | ₩29,083 | +0.18% | 3.2만 |
|---|
| 2026.04.09 | ₩29,029 | ₩29,109 | ₩28,669 | ₩29,083 | +0.18% | 2.1만 |
|---|
| 2026.04.08 | ₩28,936 | ₩29,149 | ₩28,629 | ₩28,829 | -0.37% | 2.4만 |
|---|
| 2026.04.07 | ₩27,775 | ₩27,775 | ₩27,481 | ₩27,641 | -0.48% | 5.6만 |
|---|
| 2026.04.06 | ₩27,468 | ₩27,721 | ₩27,428 | ₩27,628 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩26,934 | ₩27,334 | ₩26,840 | ₩27,174 | +0.89% | 6.7만 |
|---|
| 2026.04.01 | ₩27,147 | ₩27,321 | ₩27,014 | ₩27,281 | +0.49% | 6.9만 |
|---|
| 2026.03.31 | ₩26,827 | ₩27,468 | ₩26,747 | ₩27,401 | +2.14% | 2.9만 |
|---|
| 2026.03.30 | ₩26,667 | ₩26,760 | ₩26,427 | ₩26,480 | -0.70% | 4.9만 |
|---|
| 2026.03.27 | ₩26,987 | ₩27,067 | ₩26,694 | ₩26,787 | -0.74% | 4.1만 |
|---|
| 2026.03.26 | ₩27,454 | ₩27,615 | ₩27,121 | ₩27,134 | -1.17% | 3.7만 |
|---|
| 2026.03.25 | ₩27,601 | ₩27,788 | ₩27,601 | ₩27,748 | +0.53% | 5.5만 |
|---|
| 2026.03.24 | ₩27,174 | ₩27,428 | ₩26,920 | ₩27,081 | -0.34% | 2.6만 |
|---|
| 2026.03.23 | ₩27,975 | ₩28,335 | ₩27,708 | ₩27,895 | -0.29% | 5만 |
|---|
| 2026.03.20 | ₩27,801 | ₩28,028 | ₩27,227 | ₩27,227 | -2.06% | 2만 |
|---|
| 2026.03.19 | ₩27,881 | ₩27,935 | ₩27,708 | ₩27,801 | -0.29% | 3.3만 |
|---|
| 2026.03.18 | ₩28,362 | ₩28,442 | ₩28,055 | ₩28,082 | -0.99% | 4만 |
|---|
| 2026.03.17 | ₩28,629 | ₩28,896 | ₩28,562 | ₩28,589 | -0.14% | 1.9만 |
|---|
| 2026.03.16 | ₩28,575 | ₩28,629 | ₩28,495 | ₩28,522 | -0.19% | 2만 |
|---|
| 2026.03.13 | ₩28,656 | ₩28,842 | ₩28,362 | ₩28,375 | -0.98% | 8.1만 |
|---|
| 2026.03.12 | ₩29,283 | ₩29,283 | ₩28,829 | ₩28,909 | -1.28% | 6.3만 |
|---|
| 2026.03.11 | ₩29,523 | ₩29,617 | ₩29,363 | ₩29,456 | -0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩29,617 | ₩30,017 | ₩29,617 | ₩29,670 | +0.18% | 5.6만 |
|---|
| 2026.03.09 | ₩29,296 | ₩29,763 | ₩29,149 | ₩29,697 | +1.37% | 7.3만 |
|---|
| 2026.03.06 | ₩29,817 | ₩29,990 | ₩29,670 | ₩29,763 | -0.18% | 3.2만 |
|---|
| 2026.03.05 | ₩29,924 | ₩30,337 | ₩29,750 | ₩29,990 | +0.22% | 2.1만 |
|---|
| 2026.03.04 | ₩29,870 | ₩30,110 | ₩29,657 | ₩29,910 | +0.13% | 4.5만 |
|---|
| 2026.03.03 | ₩29,870 | ₩30,177 | ₩29,536 | ₩29,950 | +0.27% | 10.9만 |
|---|
| 2026.03.02 | ₩30,711 | ₩30,831 | ₩30,404 | ₩30,698 | -0.04% | 1.9만 |
|---|
| 2026.02.27 | ₩31,125 | ₩31,418 | ₩31,125 | ₩31,218 | +0.30% | 2.2만 |
|---|
| 2026.02.26 | ₩31,525 | ₩31,899 | ₩31,498 | ₩31,498 | -0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩31,472 | ₩31,805 | ₩31,458 | ₩31,525 | +0.17% | 4.1만 |
|---|
| 2026.02.24 | ₩31,191 | ₩31,712 | ₩31,191 | ₩31,325 | +0.43% | 3.2만 |
|---|
| 2026.02.23 | ₩32,032 | ₩32,032 | ₩31,205 | ₩31,232 | -2.50% | 2.8만 |
|---|
| 2026.02.20 | ₩31,432 | ₩32,006 | ₩31,432 | ₩32,006 | +1.83% | 8.2만 |
|---|
| 2026.02.19 | ₩31,298 | ₩31,378 | ₩31,205 | ₩31,298 | 0.00% | 4만 |
|---|
| 2026.02.18 | ₩31,872 | ₩31,992 | ₩31,819 | ₩31,939 | +0.21% | 3.8만 |
|---|
| 2026.02.17 | ₩31,832 | ₩31,939 | ₩31,685 | ₩31,872 | +0.13% | 9.7만 |
|---|
| 2026.02.13 | ₩31,472 | ₩31,605 | ₩31,432 | ₩31,579 | +0.34% | 2.6만 |
|---|
| 2026.02.12 | ₩31,966 | ₩32,032 | ₩31,725 | ₩31,725 | -0.75% | 4.9만 |
|---|
| 2026.02.11 | ₩32,126 | ₩32,179 | ₩31,926 | ₩32,072 | -0.17% | 6.5만 |
|---|
| 2026.02.10 | ₩32,166 | ₩32,273 | ₩32,152 | ₩32,233 | +0.21% | 5.6만 |
|---|
| 2026.02.09 | ₩31,992 | ₩32,152 | ₩31,992 | ₩32,126 | +0.42% | 4.7만 |
|---|
| 2026.02.06 | ₩31,805 | ₩31,992 | ₩31,805 | ₩31,926 | +0.38% | 2.9만 |
|---|
| 2026.02.05 | ₩31,805 | ₩31,966 | ₩31,765 | ₩31,765 | -0.13% | 2.7만 |
|---|
| 2026.02.04 | ₩32,019 | ₩32,032 | ₩31,872 | ₩31,966 | -0.17% | 5.7만 |
|---|
| 2026.02.03 | ₩32,032 | ₩32,152 | ₩31,792 | ₩31,886 | -0.46% | 5.4만 |
|---|
| 2026.02.02 | ₩30,778 | ₩32,179 | ₩30,778 | ₩32,086 | +4.25% | 11.9만 |
|---|
| 2026.01.30 | ₩31,085 | ₩31,138 | ₩30,925 | ₩31,071 | -0.04% | 9.1만 |
|---|
| 2026.01.29 | ₩31,151 | ₩31,191 | ₩30,884 | ₩31,085 | -0.21% | 6.7만 |
|---|
| 2026.01.28 | ₩31,031 | ₩31,031 | ₩30,871 | ₩30,911 | -0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩31,058 | ₩31,085 | ₩31,005 | ₩31,071 | +0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩30,818 | ₩30,991 | ₩30,818 | ₩30,938 | +0.39% | 5.6만 |
|---|
| 2026.01.23 | ₩30,778 | ₩30,831 | ₩30,684 | ₩30,751 | -0.09% | 4.4만 |
|---|
| 2026.01.22 | ₩31,071 | ₩31,191 | ₩31,018 | ₩31,125 | +0.17% | 2.6만 |
|---|
| 2026.01.21 | ₩30,818 | ₩30,991 | ₩30,791 | ₩30,951 | +0.43% | 3.8만 |
|---|
| 2026.01.20 | ₩31,165 | ₩31,205 | ₩31,045 | ₩31,045 | -0.39% | 6.3만 |
|---|
| 2026.01.16 | ₩31,739 | ₩31,779 | ₩31,672 | ₩31,699 | -0.13% | 2만 |
|---|
| 2026.01.15 | ₩31,952 | ₩32,032 | ₩31,886 | ₩32,032 | +0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩31,819 | ₩31,979 | ₩31,819 | ₩31,952 | +0.42% | 6.6만 |
|---|
| 2026.01.13 | ₩31,939 | ₩31,979 | ₩31,805 | ₩31,845 | -0.29% | 3만 |
|---|
| 2026.01.12 | ₩31,966 | ₩32,126 | ₩31,966 | ₩32,072 | +0.33% | 7만 |
|---|
| 2026.01.09 | ₩32,072 | ₩32,072 | ₩31,899 | ₩31,939 | -0.42% | 3.2만 |
|---|
| 2026.01.08 | ₩32,219 | ₩32,273 | ₩32,179 | ₩32,273 | +0.17% | 4.4만 |
|---|
| 2026.01.07 | ₩32,566 | ₩32,633 | ₩32,526 | ₩32,526 | -0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩32,513 | ₩32,633 | ₩32,406 | ₩32,419 | -0.29% | 3.1만 |
|---|
| 2026.01.05 | ₩32,539 | ₩32,646 | ₩32,499 | ₩32,620 | +0.25% | 3.3만 |
|---|
| 2026.01.02 | ₩32,713 | ₩32,793 | ₩32,633 | ₩32,793 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩32,406 | ₩32,513 | ₩32,366 | ₩32,446 | +0.12% | 5만 |
|---|
| 2025.12.30 | ₩32,072 | ₩32,233 | ₩32,072 | ₩32,192 | +0.37% | 8.7만 |
|---|
| 2025.12.29 | ₩32,152 | ₩32,286 | ₩32,046 | ₩32,152 | 0.00% | 11.9만 |
|---|
| 2025.12.26 | ₩32,446 | ₩32,486 | ₩32,273 | ₩32,353 | -0.29% | 9만 |
|---|
| 2025.12.24 | ₩32,499 | ₩32,499 | ₩32,379 | ₩32,433 | -0.21% | 5.7만 |
|---|
| 2025.12.23 | ₩32,473 | ₩32,753 | ₩32,473 | ₩32,660 | +0.58% | 5.3만 |
|---|
| 2025.12.22 | ₩32,633 | ₩32,660 | ₩32,406 | ₩32,486 | -0.45% | 6.1만 |
|---|
| 2025.12.19 | ₩34,622 | ₩35,115 | ₩34,622 | ₩34,889 | +0.77% | 5.5만 |
|---|
| 2025.12.18 | ₩34,181 | ₩34,421 | ₩34,181 | ₩34,288 | +0.31% | 4.8만 |
|---|
| 2025.12.17 | ₩34,114 | ₩34,181 | ₩34,021 | ₩34,048 | -0.20% | 2.6만 |
|---|
| 2025.12.16 | ₩34,034 | ₩34,074 | ₩33,968 | ₩34,034 | 0.00% | 4.9만 |
|---|
| 2025.12.15 | ₩34,221 | ₩34,261 | ₩34,168 | ₩34,168 | -0.16% | 2.6만 |
|---|
| 2025.12.12 | ₩34,381 | ₩34,381 | ₩34,061 | ₩34,128 | -0.74% | 4만 |
|---|
| 2025.12.11 | ₩34,328 | ₩34,501 | ₩34,315 | ₩34,368 | +0.12% | 2.1만 |
|---|
| 2025.12.10 | ₩34,248 | ₩34,395 | ₩34,248 | ₩34,355 | +0.31% | 3만 |
|---|
| 2025.12.09 | ₩34,208 | ₩34,328 | ₩34,195 | ₩34,261 | +0.16% | 3.7만 |
|---|
| 2025.12.08 | ₩34,288 | ₩34,355 | ₩34,088 | ₩34,154 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩34,768 | ₩34,808 | ₩34,702 | ₩34,742 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩34,635 | ₩34,675 | ₩34,568 | ₩34,648 | +0.04% | 3.1만 |
|---|
| 2025.12.03 | ₩34,341 | ₩34,461 | ₩34,221 | ₩34,315 | -0.08% | 3.6만 |
|---|
| 2025.12.02 | ₩34,742 | ₩34,742 | ₩34,475 | ₩34,675 | -0.19% | 7.5만 |
|---|
| 2025.12.01 | ₩34,942 | ₩35,062 | ₩34,875 | ₩34,969 | +0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩35,196 | ₩35,302 | ₩35,129 | ₩35,302 | +0.30% | 3.5만 |
|---|
| 2025.11.26 | ₩35,089 | ₩35,169 | ₩34,995 | ₩35,075 | -0.04% | 3.5만 |
|---|
| 2025.11.25 | ₩34,702 | ₩34,862 | ₩34,688 | ₩34,835 | +0.38% | 4.2만 |
|---|
| 2025.11.24 | ₩34,822 | ₩34,942 | ₩34,808 | ₩34,875 | +0.15% | 1.9만 |
|---|
| 2025.11.21 | ₩34,795 | ₩34,942 | ₩34,715 | ₩34,889 | +0.27% | 3.8만 |
|---|
| 2025.11.20 | ₩35,502 | ₩35,502 | ₩35,182 | ₩35,262 | -0.68% | 3.1만 |
|---|
| 2025.11.19 | ₩35,369 | ₩35,422 | ₩35,262 | ₩35,342 | -0.08% | 35.1만 |
|---|
| 2025.11.18 | ₩35,129 | ₩35,276 | ₩35,062 | ₩35,209 | +0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩35,316 | ₩35,356 | ₩35,155 | ₩35,249 | -0.19% | 1.7만 |
|---|
| 2025.11.14 | ₩35,062 | ₩35,356 | ₩35,062 | ₩35,222 | +0.46% | 2.7만 |
|---|
| 2025.11.13 | ₩35,169 | ₩35,169 | ₩34,942 | ₩34,955 | -0.61% | 3만 |
|---|
| 2025.11.12 | ₩35,155 | ₩35,222 | ₩35,155 | ₩35,196 | +0.11% | 9.2천 |
|---|
| 2025.11.11 | ₩35,155 | ₩35,409 | ₩35,155 | ₩35,409 | +0.72% | 1.2만 |
|---|
| 2025.11.10 | ₩34,862 | ₩34,995 | ₩34,848 | ₩34,942 | +0.23% | 3.1만 |
|---|
| 2025.11.07 | ₩34,688 | ₩34,702 | ₩34,528 | ₩34,662 | -0.08% | 2.5만 |
|---|
| 2025.11.06 | ₩34,808 | ₩34,808 | ₩34,555 | ₩34,595 | -0.61% | 2.4만 |
|---|
| 2025.11.05 | ₩35,022 | ₩35,142 | ₩34,902 | ₩35,062 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩34,889 | ₩35,009 | ₩34,782 | ₩34,902 | +0.04% | 2.1만 |
|---|
| 2025.11.03 | ₩34,955 | ₩35,062 | ₩34,862 | ₩35,049 | +0.27% | 3.8만 |
|---|
| 2025.10.31 | ₩34,835 | ₩34,875 | ₩34,622 | ₩34,662 | -0.50% | 1.5만 |
|---|
| 2025.10.30 | ₩35,182 | ₩35,182 | ₩34,969 | ₩35,049 | -0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩35,276 | ₩35,422 | ₩35,115 | ₩35,155 | -0.34% | 4.7만 |
|---|
| 2025.10.28 | ₩35,142 | ₩35,276 | ₩35,142 | ₩35,262 | +0.34% | 1.6만 |
|---|
| 2025.10.27 | ₩35,222 | ₩35,382 | ₩35,222 | ₩35,382 | +0.45% | 5.6만 |
|---|
| 2025.10.24 | ₩35,129 | ₩35,142 | ₩35,062 | ₩35,089 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩35,289 | ₩35,342 | ₩35,129 | ₩35,276 | -0.04% | 4.2만 |
|---|
| 2025.10.22 | ₩35,436 | ₩35,703 | ₩35,436 | ₩35,543 | +0.30% | 4.1만 |
|---|
| 2025.10.21 | ₩35,062 | ₩35,102 | ₩34,982 | ₩34,982 | -0.23% | 2.4만 |
|---|
| 2025.10.20 | ₩35,115 | ₩35,289 | ₩35,115 | ₩35,262 | +0.42% | 6.5만 |
|---|
| 2025.10.17 | ₩35,009 | ₩35,155 | ₩34,955 | ₩35,062 | +0.15% | 5.7만 |
|---|
| 2025.10.16 | ₩34,728 | ₩34,969 | ₩34,728 | ₩34,768 | +0.12% | 3.1만 |
|---|
| 2025.10.15 | ₩34,475 | ₩34,608 | ₩34,475 | ₩34,595 | +0.35% | 2.4만 |
|---|
| 2025.10.14 | ₩33,821 | ₩34,061 | ₩33,821 | ₩33,981 | +0.47% | 3.4만 |
|---|
| 2025.10.13 | ₩34,101 | ₩34,195 | ₩34,048 | ₩34,088 | -0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩34,301 | ₩34,368 | ₩33,888 | ₩33,994 | -0.89% | 1.7만 |
|---|