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 | ₩24,372 | ₩24,452 | ₩24,185 | ₩24,399 | +0.11% | 1.4만 |
| 2026.10.08 | ₩24,105 | ₩24,145 | ₩23,984 | ₩24,091 | -0.06% | 2.2만 |
| 2026.10.07 | ₩24,385 | ₩24,465 | ₩24,305 | ₩24,465 | +0.33% | 4.5만 |
| 2026.10.06 | ₩24,840 | ₩24,840 | ₩24,759 | ₩24,759 | -0.32% | 1.4만 |
| 2026.10.05 | ₩24,679 | ₩24,773 | ₩24,679 | ₩24,759 | +0.32% | 2만 |
| 2026.10.02 | ₩24,866 | ₩24,973 | ₩24,693 | ₩24,746 | -0.48% | 1.8만 |
| 2026.10.01 | ₩24,759 | ₩24,866 | ₩24,653 | ₩24,653 | -0.43% | 1.8만 |
| 2026.09.30 | ₩24,906 | ₩24,987 | ₩24,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,920 |
| +0.05% |
| 2.9만 |
| 2026.09.29 | ₩25,174 | ₩25,214 | ₩25,093 | ₩25,174 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩25,361 | ₩25,361 | ₩25,227 | ₩25,294 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩25,735 | ₩25,855 | ₩25,641 | ₩25,802 | +0.26% | 3.2만 |
|---|
| 2026.09.24 | ₩25,735 | ₩25,762 | ₩25,655 | ₩25,721 | -0.05% | 3.3만 |
|---|
| 2026.09.23 | ₩25,922 | ₩25,922 | ₩25,748 | ₩25,748 | -0.67% | 2.3만 |
|---|
| 2026.09.22 | ₩25,935 | ₩26,015 | ₩25,842 | ₩25,922 | -0.05% | 1.8만 |
|---|
| 2026.09.21 | ₩25,855 | ₩25,975 | ₩25,855 | ₩25,962 | +0.41% | 2.5만 |
|---|
| 2026.09.18 | ₩25,681 | ₩25,721 | ₩25,588 | ₩25,615 | -0.26% | 7.2만 |
|---|
| 2026.09.17 | ₩25,748 | ₩25,828 | ₩25,695 | ₩25,748 | 0.00% | 3.7만 |
|---|
| 2026.09.16 | ₩25,615 | ₩25,655 | ₩25,267 | ₩25,414 | -0.78% | 1.8만 |
|---|
| 2026.09.15 | ₩25,601 | ₩25,615 | ₩25,494 | ₩25,494 | -0.42% | 1.5만 |
|---|
| 2026.09.14 | ₩25,815 | ₩25,975 | ₩25,802 | ₩25,935 | +0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩25,949 | ₩26,002 | ₩25,868 | ₩25,989 | +0.15% | 1.5만 |
|---|
| 2026.09.10 | ₩25,949 | ₩25,949 | ₩25,735 | ₩25,775 | -0.67% | 9.9천 |
|---|
| 2026.09.09 | ₩26,229 | ₩26,336 | ₩26,176 | ₩26,189 | -0.15% | 1.2만 |
|---|
| 2026.09.08 | ₩26,483 | ₩26,483 | ₩26,336 | ₩26,363 | -0.45% | 9.2천 |
|---|
| 2026.09.04 | ₩26,750 | ₩26,830 | ₩26,750 | ₩26,777 | +0.10% | 5천 |
|---|
| 2026.09.03 | ₩26,871 | ₩26,897 | ₩26,830 | ₩26,871 | 0.00% | 9.8천 |
|---|
| 2026.09.02 | ₩26,924 | ₩27,071 | ₩26,911 | ₩26,951 | +0.10% | 7.2천 |
|---|
| 2026.09.01 | ₩26,684 | ₩26,911 | ₩26,643 | ₩26,684 | 0.00% | 7.5천 |
|---|
| 2026.08.31 | ₩26,844 | ₩26,844 | ₩26,697 | ₩26,750 | -0.35% | 1.3만 |
|---|
| 2026.08.28 | ₩26,871 | ₩26,977 | ₩26,724 | ₩26,764 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩26,750 | ₩26,830 | ₩26,697 | ₩26,777 | +0.10% | 1만 |
|---|
| 2026.08.26 | ₩26,911 | ₩26,977 | ₩26,804 | ₩26,817 | -0.35% | 2.3만 |
|---|
| 2026.08.25 | ₩26,991 | ₩27,084 | ₩26,924 | ₩27,084 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,684 | ₩26,684 | ₩26,537 | ₩26,603 | -0.30% | 8.3천 |
|---|
| 2026.08.21 | ₩26,804 | ₩26,817 | ₩26,750 | ₩26,764 | -0.15% | 2.1만 |
|---|
| 2026.08.20 | ₩26,750 | ₩26,777 | ₩26,657 | ₩26,710 | -0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩26,777 | ₩26,844 | ₩26,750 | ₩26,804 | +0.10% | 5천 |
|---|
| 2026.08.18 | ₩26,857 | ₩26,871 | ₩26,684 | ₩26,684 | -0.65% | 8천 |
|---|
| 2026.08.17 | ₩27,031 | ₩27,165 | ₩26,977 | ₩27,018 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩27,098 | ₩27,151 | ₩27,004 | ₩27,018 | -0.30% | 1.3만 |
|---|
| 2026.08.13 | ₩27,312 | ₩27,352 | ₩27,165 | ₩27,298 | -0.05% | 3만 |
|---|
| 2026.08.12 | ₩27,312 | ₩27,378 | ₩27,165 | ₩27,178 | -0.49% | 1.7만 |
|---|
| 2026.08.11 | ₩27,218 | ₩27,352 | ₩27,205 | ₩27,231 | +0.05% | 4만 |
|---|
| 2026.08.10 | ₩27,325 | ₩27,352 | ₩27,218 | ₩27,218 | -0.39% | 2.2만 |
|---|
| 2026.08.07 | ₩27,525 | ₩27,619 | ₩27,472 | ₩27,512 | -0.05% | 2.1만 |
|---|
| 2026.08.06 | ₩27,258 | ₩27,499 | ₩27,205 | ₩27,218 | -0.15% | 9.2만 |
|---|
| 2026.08.05 | ₩27,392 | ₩27,619 | ₩27,325 | ₩27,325 | -0.24% | 3.2만 |
|---|
| 2026.08.04 | ₩27,218 | ₩27,525 | ₩27,218 | ₩27,405 | +0.69% | 2.1만 |
|---|
| 2026.08.03 | ₩27,231 | ₩27,312 | ₩27,165 | ₩27,285 | +0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩26,977 | ₩27,138 | ₩26,977 | ₩26,991 | +0.05% | 1.7만 |
|---|
| 2026.07.30 | ₩27,058 | ₩27,231 | ₩27,004 | ₩27,031 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩26,871 | ₩27,018 | ₩26,830 | ₩26,830 | -0.15% | 1.1만 |
|---|
| 2026.07.28 | ₩26,750 | ₩27,178 | ₩26,724 | ₩26,991 | +0.90% | 2.8만 |
|---|
| 2026.07.27 | ₩26,550 | ₩26,710 | ₩26,496 | ₩26,697 | +0.55% | 27.7만 |
|---|
| 2026.07.24 | ₩26,349 | ₩26,657 | ₩26,229 | ₩26,243 | -0.41% | 73.7만 |
|---|
| 2026.07.23 | ₩26,363 | ₩26,363 | ₩26,056 | ₩26,229 | -0.51% | 3.6만 |
|---|
| 2026.07.22 | ₩26,590 | ₩26,684 | ₩26,390 | ₩26,523 | -0.25% | 2.3만 |
|---|
| 2026.07.21 | ₩26,577 | ₩26,804 | ₩26,577 | ₩26,724 | +0.55% | 2.1만 |
|---|
| 2026.07.20 | ₩26,523 | ₩26,804 | ₩26,523 | ₩26,577 | +0.20% | 8.6만 |
|---|
| 2026.07.17 | ₩26,496 | ₩26,590 | ₩26,443 | ₩26,537 | +0.15% | 4.1만 |
|---|
| 2026.07.16 | ₩26,470 | ₩26,603 | ₩26,470 | ₩26,550 | +0.30% | 2.1만 |
|---|
| 2026.07.15 | ₩26,710 | ₩26,830 | ₩26,657 | ₩26,804 | +0.35% | 2.9만 |
|---|
| 2026.07.14 | ₩26,737 | ₩26,830 | ₩26,724 | ₩26,764 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩27,058 | ₩27,058 | ₩26,817 | ₩26,897 | -0.59% | 4.1만 |
|---|
| 2026.07.10 | ₩26,897 | ₩26,991 | ₩26,884 | ₩26,884 | -0.05% | 2.6만 |
|---|
| 2026.07.09 | ₩26,684 | ₩26,977 | ₩26,643 | ₩26,817 | +0.50% | 2.6만 |
|---|
| 2026.07.08 | ₩26,764 | ₩26,790 | ₩26,630 | ₩26,750 | -0.05% | 9.1천 |
|---|
| 2026.07.07 | ₩27,058 | ₩27,098 | ₩26,884 | ₩26,924 | -0.49% | 1.7만 |
|---|
| 2026.07.06 | ₩26,937 | ₩27,138 | ₩26,937 | ₩27,111 | +0.64% | 3.5만 |
|---|
| 2026.07.02 | ₩26,844 | ₩27,018 | ₩26,844 | ₩26,937 | +0.35% | 1.2만 |
|---|
| 2026.07.01 | ₩26,684 | ₩26,884 | ₩26,684 | ₩26,710 | +0.10% | 3.6만 |
|---|
| 2026.06.30 | ₩26,724 | ₩26,964 | ₩26,724 | ₩26,817 | +0.35% | 4.4만 |
|---|
| 2026.06.29 | ₩26,804 | ₩26,977 | ₩26,724 | ₩26,884 | +0.30% | 1.8만 |
|---|
| 2026.06.26 | ₩26,977 | ₩26,991 | ₩26,790 | ₩26,790 | -0.69% | 3.9만 |
|---|
| 2026.06.25 | ₩26,924 | ₩26,964 | ₩26,724 | ₩26,884 | -0.15% | 2.9만 |
|---|
| 2026.06.24 | ₩26,964 | ₩27,178 | ₩26,924 | ₩27,124 | +0.59% | 2만 |
|---|
| 2026.06.23 | ₩26,977 | ₩27,098 | ₩26,871 | ₩26,897 | -0.30% | 2.3만 |
|---|
| 2026.06.22 | ₩27,338 | ₩27,686 | ₩27,338 | ₩27,539 | +0.73% | 2.4만 |
|---|
| 2026.06.18 | ₩28,140 | ₩28,274 | ₩28,060 | ₩28,087 | -0.19% | 2.4만 |
|---|
| 2026.06.17 | ₩28,046 | ₩28,100 | ₩27,712 | ₩27,846 | -0.71% | 3.2만 |
|---|
| 2026.06.16 | ₩27,899 | ₩27,953 | ₩27,779 | ₩27,846 | -0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩27,632 | ₩27,793 | ₩27,632 | ₩27,726 | +0.34% | 1.9만 |
|---|
| 2026.06.12 | ₩27,245 | ₩27,472 | ₩27,138 | ₩27,325 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩26,750 | ₩27,285 | ₩26,724 | ₩27,058 | +1.15% | 5만 |
|---|
| 2026.06.10 | ₩27,111 | ₩27,432 | ₩26,924 | ₩27,044 | -0.25% | 2.9만 |
|---|
| 2026.06.09 | ₩27,499 | ₩27,646 | ₩27,205 | ₩27,365 | -0.49% | 6.8만 |
|---|
| 2026.06.08 | ₩27,298 | ₩27,445 | ₩27,218 | ₩27,312 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩27,793 | ₩27,793 | ₩27,205 | ₩27,298 | -1.78% | 1.3만 |
|---|
| 2026.06.04 | ₩27,605 | ₩27,953 | ₩27,605 | ₩27,739 | +0.48% | 1.8만 |
|---|
| 2026.06.03 | ₩27,605 | ₩27,659 | ₩27,258 | ₩27,258 | -1.26% | 4.3만 |
|---|
| 2026.06.02 | ₩27,646 | ₩27,886 | ₩27,632 | ₩27,846 | +0.72% | 4.1만 |
|---|
| 2026.06.01 | ₩27,659 | ₩27,712 | ₩27,512 | ₩27,632 | -0.10% | 2만 |
|---|
| 2026.05.29 | ₩28,167 | ₩28,287 | ₩28,033 | ₩28,167 | 0.00% | 2.7만 |
|---|
| 2026.05.28 | ₩27,672 | ₩28,193 | ₩27,672 | ₩28,167 | +1.79% | 8.2만 |
|---|
| 2026.05.27 | ₩28,073 | ₩28,193 | ₩27,726 | ₩27,873 | -0.71% | 13.4만 |
|---|
| 2026.05.26 | ₩28,180 | ₩28,300 | ₩27,966 | ₩27,980 | -0.71% | 56.4만 |
|---|
| 2026.05.22 | ₩28,060 | ₩28,207 | ₩27,926 | ₩27,926 | -0.48% | 4.8만 |
|---|
| 2026.05.21 | ₩27,392 | ₩27,913 | ₩27,392 | ₩27,873 | +1.76% | 12.9만 |
|---|
| 2026.05.20 | ₩27,445 | ₩27,873 | ₩27,432 | ₩27,806 | +1.31% | 2.8만 |
|---|
| 2026.05.19 | ₩27,392 | ₩27,512 | ₩27,338 | ₩27,485 | +0.34% | 2.2만 |
|---|
| 2026.05.18 | ₩27,793 | ₩27,846 | ₩27,458 | ₩27,632 | -0.58% | 2.6만 |
|---|
| 2026.05.15 | ₩27,966 | ₩28,140 | ₩27,899 | ₩27,966 | 0.00% | 2.4만 |
|---|
| 2026.05.14 | ₩27,980 | ₩28,260 | ₩27,980 | ₩28,207 | +0.81% | 8.9만 |
|---|
| 2026.05.13 | ₩27,659 | ₩27,886 | ₩27,592 | ₩27,779 | +0.43% | 4.9만 |
|---|
| 2026.05.12 | ₩27,739 | ₩27,793 | ₩27,485 | ₩27,632 | -0.39% | 4.1만 |
|---|
| 2026.05.11 | ₩28,260 | ₩28,274 | ₩27,953 | ₩28,033 | -0.80% | 2.6만 |
|---|
| 2026.05.08 | ₩29,035 | ₩29,102 | ₩28,755 | ₩28,915 | -0.41% | 2.3만 |
|---|
| 2026.05.07 | ₩29,222 | ₩29,383 | ₩28,875 | ₩28,915 | -1.05% | 2.5만 |
|---|
| 2026.05.06 | ₩28,621 | ₩28,995 | ₩28,621 | ₩28,968 | +1.21% | 1.4만 |
|---|
| 2026.05.05 | ₩28,100 | ₩28,634 | ₩28,100 | ₩28,474 | +1.33% | 1.7만 |
|---|
| 2026.05.04 | ₩28,594 | ₩28,594 | ₩27,913 | ₩27,966 | -2.20% | 2.9만 |
|---|
| 2026.05.01 | ₩28,501 | ₩28,875 | ₩28,487 | ₩28,594 | +0.33% | 2.5만 |
|---|
| 2026.04.30 | ₩28,487 | ₩28,781 | ₩28,314 | ₩28,781 | +1.03% | 1.9만 |
|---|
| 2026.04.29 | ₩28,568 | ₩28,674 | ₩28,340 | ₩28,367 | -0.70% | 2.4만 |
|---|
| 2026.04.28 | ₩28,461 | ₩28,808 | ₩28,461 | ₩28,768 | +1.08% | 3만 |
|---|
| 2026.04.27 | ₩28,715 | ₩28,795 | ₩28,634 | ₩28,661 | -0.19% | 2.2만 |
|---|
| 2026.04.24 | ₩28,688 | ₩28,955 | ₩28,474 | ₩28,808 | +0.42% | 5.8만 |
|---|
| 2026.04.23 | ₩28,848 | ₩29,035 | ₩28,621 | ₩28,701 | -0.51% | 1만 |
|---|
| 2026.04.22 | ₩28,968 | ₩29,169 | ₩28,861 | ₩28,995 | +0.09% | 2.1만 |
|---|
| 2026.04.21 | ₩29,343 | ₩29,343 | ₩28,875 | ₩28,888 | -1.55% | 2.6만 |
|---|
| 2026.04.20 | ₩29,850 | ₩29,850 | ₩29,463 | ₩29,476 | -1.25% | 2.5만 |
|---|
| 2026.04.17 | ₩29,917 | ₩30,371 | ₩29,917 | ₩30,011 | +0.31% | 2.3만 |
|---|
| 2026.04.16 | ₩29,329 | ₩29,530 | ₩29,142 | ₩29,423 | +0.32% | 2.9만 |
|---|
| 2026.04.15 | ₩29,316 | ₩29,503 | ₩29,249 | ₩29,436 | +0.41% | 1.7만 |
|---|
| 2026.04.14 | ₩29,343 | ₩29,596 | ₩29,169 | ₩29,369 | +0.09% | 2.4만 |
|---|
| 2026.04.13 | ₩28,755 | ₩29,182 | ₩28,594 | ₩29,129 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩29,062 | ₩29,262 | ₩28,942 | ₩29,115 | +0.18% | 3.2만 |
|---|
| 2026.04.09 | ₩29,062 | ₩29,142 | ₩28,701 | ₩29,115 | +0.18% | 2.1만 |
|---|
| 2026.04.08 | ₩28,968 | ₩29,182 | ₩28,661 | ₩28,861 | -0.37% | 2.4만 |
|---|
| 2026.04.07 | ₩27,806 | ₩27,806 | ₩27,512 | ₩27,672 | -0.48% | 5.6만 |
|---|
| 2026.04.06 | ₩27,499 | ₩27,752 | ₩27,458 | ₩27,659 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩26,964 | ₩27,365 | ₩26,871 | ₩27,205 | +0.89% | 6.7만 |
|---|
| 2026.04.01 | ₩27,178 | ₩27,352 | ₩27,044 | ₩27,312 | +0.49% | 6.9만 |
|---|
| 2026.03.31 | ₩26,857 | ₩27,499 | ₩26,777 | ₩27,432 | +2.14% | 2.9만 |
|---|
| 2026.03.30 | ₩26,697 | ₩26,790 | ₩26,456 | ₩26,510 | -0.70% | 4.9만 |
|---|
| 2026.03.27 | ₩27,018 | ₩27,098 | ₩26,724 | ₩26,817 | -0.74% | 4.1만 |
|---|
| 2026.03.26 | ₩27,485 | ₩27,646 | ₩27,151 | ₩27,165 | -1.17% | 3.7만 |
|---|
| 2026.03.25 | ₩27,632 | ₩27,819 | ₩27,632 | ₩27,779 | +0.53% | 5.5만 |
|---|
| 2026.03.24 | ₩27,205 | ₩27,458 | ₩26,951 | ₩27,111 | -0.34% | 2.6만 |
|---|
| 2026.03.23 | ₩28,006 | ₩28,367 | ₩27,739 | ₩27,926 | -0.29% | 5만 |
|---|
| 2026.03.20 | ₩27,833 | ₩28,060 | ₩27,258 | ₩27,258 | -2.06% | 2만 |
|---|
| 2026.03.19 | ₩27,913 | ₩27,966 | ₩27,739 | ₩27,833 | -0.29% | 3.3만 |
|---|
| 2026.03.18 | ₩28,394 | ₩28,474 | ₩28,087 | ₩28,113 | -0.99% | 4만 |
|---|
| 2026.03.17 | ₩28,661 | ₩28,928 | ₩28,594 | ₩28,621 | -0.14% | 1.9만 |
|---|
| 2026.03.16 | ₩28,608 | ₩28,661 | ₩28,527 | ₩28,554 | -0.19% | 2만 |
|---|
| 2026.03.13 | ₩28,688 | ₩28,875 | ₩28,394 | ₩28,407 | -0.98% | 8.1만 |
|---|
| 2026.03.12 | ₩29,316 | ₩29,316 | ₩28,861 | ₩28,942 | -1.28% | 6.3만 |
|---|
| 2026.03.11 | ₩29,556 | ₩29,650 | ₩29,396 | ₩29,489 | -0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩29,650 | ₩30,051 | ₩29,650 | ₩29,703 | +0.18% | 5.6만 |
|---|
| 2026.03.09 | ₩29,329 | ₩29,797 | ₩29,182 | ₩29,730 | +1.37% | 7.3만 |
|---|
| 2026.03.06 | ₩29,850 | ₩30,024 | ₩29,703 | ₩29,797 | -0.18% | 3.2만 |
|---|
| 2026.03.05 | ₩29,957 | ₩30,371 | ₩29,783 | ₩30,024 | +0.22% | 2.1만 |
|---|
| 2026.03.04 | ₩29,904 | ₩30,144 | ₩29,690 | ₩29,944 | +0.13% | 4.5만 |
|---|
| 2026.03.03 | ₩29,904 | ₩30,211 | ₩29,570 | ₩29,984 | +0.27% | 10.9만 |
|---|
| 2026.03.02 | ₩30,746 | ₩30,866 | ₩30,438 | ₩30,732 | -0.04% | 1.9만 |
|---|
| 2026.02.27 | ₩31,160 | ₩31,454 | ₩31,160 | ₩31,253 | +0.30% | 2.2만 |
|---|
| 2026.02.26 | ₩31,561 | ₩31,935 | ₩31,534 | ₩31,534 | -0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩31,507 | ₩31,841 | ₩31,494 | ₩31,561 | +0.17% | 4.1만 |
|---|
| 2026.02.24 | ₩31,227 | ₩31,748 | ₩31,227 | ₩31,360 | +0.43% | 3.2만 |
|---|
| 2026.02.23 | ₩32,068 | ₩32,068 | ₩31,240 | ₩31,267 | -2.50% | 2.8만 |
|---|
| 2026.02.20 | ₩31,467 | ₩32,042 | ₩31,467 | ₩32,042 | +1.83% | 8.2만 |
|---|
| 2026.02.19 | ₩31,333 | ₩31,414 | ₩31,240 | ₩31,333 | 0.00% | 4만 |
|---|
| 2026.02.18 | ₩31,908 | ₩32,028 | ₩31,855 | ₩31,975 | +0.21% | 3.8만 |
|---|
| 2026.02.17 | ₩31,868 | ₩31,975 | ₩31,721 | ₩31,908 | +0.13% | 9.7만 |
|---|
| 2026.02.13 | ₩31,507 | ₩31,641 | ₩31,467 | ₩31,614 | +0.34% | 2.6만 |
|---|
| 2026.02.12 | ₩32,002 | ₩32,068 | ₩31,761 | ₩31,761 | -0.75% | 4.9만 |
|---|
| 2026.02.11 | ₩32,162 | ₩32,215 | ₩31,961 | ₩32,108 | -0.17% | 6.5만 |
|---|
| 2026.02.10 | ₩32,202 | ₩32,309 | ₩32,189 | ₩32,269 | +0.21% | 5.6만 |
|---|
| 2026.02.09 | ₩32,028 | ₩32,189 | ₩32,028 | ₩32,162 | +0.42% | 4.7만 |
|---|
| 2026.02.06 | ₩31,841 | ₩32,028 | ₩31,841 | ₩31,961 | +0.38% | 2.9만 |
|---|
| 2026.02.05 | ₩31,841 | ₩32,002 | ₩31,801 | ₩31,801 | -0.13% | 2.7만 |
|---|
| 2026.02.04 | ₩32,055 | ₩32,068 | ₩31,908 | ₩32,002 | -0.17% | 5.7만 |
|---|
| 2026.02.03 | ₩32,068 | ₩32,189 | ₩31,828 | ₩31,921 | -0.46% | 5.4만 |
|---|
| 2026.02.02 | ₩30,812 | ₩32,215 | ₩30,812 | ₩32,122 | +4.25% | 11.9만 |
|---|
| 2026.01.30 | ₩31,120 | ₩31,173 | ₩30,959 | ₩31,106 | -0.04% | 9.1만 |
|---|
| 2026.01.29 | ₩31,186 | ₩31,227 | ₩30,919 | ₩31,120 | -0.21% | 6.7만 |
|---|
| 2026.01.28 | ₩31,066 | ₩31,066 | ₩30,906 | ₩30,946 | -0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩31,093 | ₩31,120 | ₩31,039 | ₩31,106 | +0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩30,852 | ₩31,026 | ₩30,852 | ₩30,973 | +0.39% | 5.6만 |
|---|
| 2026.01.23 | ₩30,812 | ₩30,866 | ₩30,719 | ₩30,786 | -0.09% | 4.4만 |
|---|
| 2026.01.22 | ₩31,106 | ₩31,227 | ₩31,053 | ₩31,160 | +0.17% | 2.6만 |
|---|
| 2026.01.21 | ₩30,852 | ₩31,026 | ₩30,826 | ₩30,986 | +0.43% | 3.8만 |
|---|
| 2026.01.20 | ₩31,200 | ₩31,240 | ₩31,080 | ₩31,080 | -0.39% | 6.3만 |
|---|
| 2026.01.16 | ₩31,774 | ₩31,814 | ₩31,708 | ₩31,734 | -0.13% | 2만 |
|---|
| 2026.01.15 | ₩31,988 | ₩32,068 | ₩31,921 | ₩32,068 | +0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩31,855 | ₩32,015 | ₩31,855 | ₩31,988 | +0.42% | 6.6만 |
|---|
| 2026.01.13 | ₩31,975 | ₩32,015 | ₩31,841 | ₩31,881 | -0.29% | 3만 |
|---|
| 2026.01.12 | ₩32,002 | ₩32,162 | ₩32,002 | ₩32,108 | +0.33% | 7만 |
|---|
| 2026.01.09 | ₩32,108 | ₩32,108 | ₩31,935 | ₩31,975 | -0.42% | 3.2만 |
|---|
| 2026.01.08 | ₩32,255 | ₩32,309 | ₩32,215 | ₩32,309 | +0.17% | 4.4만 |
|---|
| 2026.01.07 | ₩32,603 | ₩32,670 | ₩32,563 | ₩32,563 | -0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩32,549 | ₩32,670 | ₩32,442 | ₩32,456 | -0.29% | 3.1만 |
|---|
| 2026.01.05 | ₩32,576 | ₩32,683 | ₩32,536 | ₩32,656 | +0.25% | 3.3만 |
|---|
| 2026.01.02 | ₩32,750 | ₩32,830 | ₩32,670 | ₩32,830 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩32,442 | ₩32,549 | ₩32,402 | ₩32,483 | +0.12% | 5만 |
|---|
| 2025.12.30 | ₩32,108 | ₩32,269 | ₩32,108 | ₩32,229 | +0.37% | 8.7만 |
|---|
| 2025.12.29 | ₩32,189 | ₩32,322 | ₩32,082 | ₩32,189 | 0.00% | 11.9만 |
|---|
| 2025.12.26 | ₩32,483 | ₩32,523 | ₩32,309 | ₩32,389 | -0.29% | 9만 |
|---|
| 2025.12.24 | ₩32,536 | ₩32,536 | ₩32,416 | ₩32,469 | -0.21% | 5.7만 |
|---|
| 2025.12.23 | ₩32,509 | ₩32,790 | ₩32,509 | ₩32,696 | +0.58% | 5.3만 |
|---|
| 2025.12.22 | ₩32,670 | ₩32,696 | ₩32,442 | ₩32,523 | -0.45% | 6.1만 |
|---|
| 2025.12.19 | ₩34,661 | ₩35,155 | ₩34,661 | ₩34,928 | +0.77% | 5.5만 |
|---|
| 2025.12.18 | ₩34,220 | ₩34,460 | ₩34,220 | ₩34,326 | +0.31% | 4.8만 |
|---|
| 2025.12.17 | ₩34,153 | ₩34,220 | ₩34,059 | ₩34,086 | -0.20% | 2.6만 |
|---|
| 2025.12.16 | ₩34,073 | ₩34,113 | ₩34,006 | ₩34,073 | 0.00% | 4.9만 |
|---|
| 2025.12.15 | ₩34,260 | ₩34,300 | ₩34,206 | ₩34,206 | -0.16% | 2.6만 |
|---|
| 2025.12.12 | ₩34,420 | ₩34,420 | ₩34,099 | ₩34,166 | -0.74% | 4만 |
|---|
| 2025.12.11 | ₩34,367 | ₩34,540 | ₩34,353 | ₩34,407 | +0.12% | 2.1만 |
|---|
| 2025.12.10 | ₩34,286 | ₩34,433 | ₩34,286 | ₩34,393 | +0.31% | 3만 |
|---|
| 2025.12.09 | ₩34,246 | ₩34,367 | ₩34,233 | ₩34,300 | +0.16% | 3.7만 |
|---|
| 2025.12.08 | ₩34,326 | ₩34,393 | ₩34,126 | ₩34,193 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩34,807 | ₩34,848 | ₩34,741 | ₩34,781 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩34,674 | ₩34,714 | ₩34,607 | ₩34,687 | +0.04% | 3.1만 |
|---|
| 2025.12.03 | ₩34,380 | ₩34,500 | ₩34,260 | ₩34,353 | -0.08% | 3.6만 |
|---|
| 2025.12.02 | ₩34,781 | ₩34,781 | ₩34,514 | ₩34,714 | -0.19% | 7.5만 |
|---|
| 2025.12.01 | ₩34,981 | ₩35,101 | ₩34,914 | ₩35,008 | +0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩35,235 | ₩35,342 | ₩35,168 | ₩35,342 | +0.30% | 3.5만 |
|---|
| 2025.11.26 | ₩35,128 | ₩35,208 | ₩35,035 | ₩35,115 | -0.04% | 3.5만 |
|---|
| 2025.11.25 | ₩34,741 | ₩34,901 | ₩34,727 | ₩34,874 | +0.38% | 4.2만 |
|---|
| 2025.11.24 | ₩34,861 | ₩34,981 | ₩34,848 | ₩34,914 | +0.15% | 1.9만 |
|---|
| 2025.11.21 | ₩34,834 | ₩34,981 | ₩34,754 | ₩34,928 | +0.27% | 3.8만 |
|---|
| 2025.11.20 | ₩35,542 | ₩35,542 | ₩35,222 | ₩35,302 | -0.68% | 3.1만 |
|---|
| 2025.11.19 | ₩35,409 | ₩35,462 | ₩35,302 | ₩35,382 | -0.08% | 35.1만 |
|---|
| 2025.11.18 | ₩35,168 | ₩35,315 | ₩35,101 | ₩35,248 | +0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩35,355 | ₩35,395 | ₩35,195 | ₩35,289 | -0.19% | 1.7만 |
|---|
| 2025.11.14 | ₩35,101 | ₩35,395 | ₩35,101 | ₩35,262 | +0.46% | 2.7만 |
|---|
| 2025.11.13 | ₩35,208 | ₩35,208 | ₩34,981 | ₩34,995 | -0.61% | 3만 |
|---|
| 2025.11.12 | ₩35,195 | ₩35,262 | ₩35,195 | ₩35,235 | +0.11% | 9.2천 |
|---|
| 2025.11.11 | ₩35,195 | ₩35,449 | ₩35,195 | ₩35,449 | +0.72% | 1.2만 |
|---|
| 2025.11.10 | ₩34,901 | ₩35,035 | ₩34,888 | ₩34,981 | +0.23% | 3.1만 |
|---|
| 2025.11.07 | ₩34,727 | ₩34,741 | ₩34,567 | ₩34,701 | -0.08% | 2.5만 |
|---|
| 2025.11.06 | ₩34,848 | ₩34,848 | ₩34,594 | ₩34,634 | -0.61% | 2.4만 |
|---|
| 2025.11.05 | ₩35,061 | ₩35,182 | ₩34,941 | ₩35,101 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩34,928 | ₩35,048 | ₩34,821 | ₩34,941 | +0.04% | 2.1만 |
|---|
| 2025.11.03 | ₩34,995 | ₩35,101 | ₩34,901 | ₩35,088 | +0.27% | 3.8만 |
|---|
| 2025.10.31 | ₩34,874 | ₩34,914 | ₩34,661 | ₩34,701 | -0.50% | 1.5만 |
|---|
| 2025.10.30 | ₩35,222 | ₩35,222 | ₩35,008 | ₩35,088 | -0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩35,315 | ₩35,462 | ₩35,155 | ₩35,195 | -0.34% | 4.7만 |
|---|
| 2025.10.28 | ₩35,182 | ₩35,315 | ₩35,182 | ₩35,302 | +0.34% | 1.6만 |
|---|
| 2025.10.27 | ₩35,262 | ₩35,422 | ₩35,262 | ₩35,422 | +0.45% | 5.6만 |
|---|
| 2025.10.24 | ₩35,168 | ₩35,182 | ₩35,101 | ₩35,128 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩35,329 | ₩35,382 | ₩35,168 | ₩35,315 | -0.04% | 4.2만 |
|---|
| 2025.10.22 | ₩35,476 | ₩35,743 | ₩35,476 | ₩35,582 | +0.30% | 4.1만 |
|---|
| 2025.10.21 | ₩35,101 | ₩35,142 | ₩35,021 | ₩35,021 | -0.23% | 2.4만 |
|---|
| 2025.10.20 | ₩35,155 | ₩35,329 | ₩35,155 | ₩35,302 | +0.42% | 6.5만 |
|---|
| 2025.10.17 | ₩35,048 | ₩35,195 | ₩34,995 | ₩35,101 | +0.15% | 5.7만 |
|---|
| 2025.10.16 | ₩34,767 | ₩35,008 | ₩34,767 | ₩34,807 | +0.12% | 3.1만 |
|---|
| 2025.10.15 | ₩34,514 | ₩34,647 | ₩34,514 | ₩34,634 | +0.35% | 2.4만 |
|---|
| 2025.10.14 | ₩33,859 | ₩34,099 | ₩33,859 | ₩34,019 | +0.47% | 3.4만 |
|---|
| 2025.10.13 | ₩34,139 | ₩34,233 | ₩34,086 | ₩34,126 | -0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩34,340 | ₩34,407 | ₩33,926 | ₩34,033 | -0.89% | 1.7만 |
|---|