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 | ₩24,376 | ₩24,456 | ₩24,188 | ₩24,402 | +0.11% | 1.4만 |
| 2026.10.08 | ₩24,108 | ₩24,148 | ₩23,988 | ₩24,095 | -0.06% | 2.2만 |
| 2026.10.07 | ₩24,389 | ₩24,469 | ₩24,309 | ₩24,469 | +0.33% | 4.5만 |
| 2026.10.06 | ₩24,843 | ₩24,843 | ₩24,763 | ₩24,763 | -0.32% | 1.4만 |
| 2026.10.05 | ₩24,683 | ₩24,776 | ₩24,683 | ₩24,763 | +0.32% | 2만 |
| 2026.10.02 | ₩24,870 | ₩24,977 | ₩24,696 | ₩24,750 | -0.48% | 1.8만 |
| 2026.10.01 | ₩24,763 | ₩24,870 | ₩24,656 | ₩24,656 | -0.43% | 1.8만 |
| 2026.09.30 | ₩24,910 | ₩24,990 | ₩24,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,923 |
| +0.05% |
| 2.9만 |
| 2026.09.29 | ₩25,177 | ₩25,217 | ₩25,097 | ₩25,177 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩25,364 | ₩25,364 | ₩25,231 | ₩25,298 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩25,739 | ₩25,859 | ₩25,645 | ₩25,805 | +0.26% | 3.2만 |
|---|
| 2026.09.24 | ₩25,739 | ₩25,765 | ₩25,658 | ₩25,725 | -0.05% | 3.3만 |
|---|
| 2026.09.23 | ₩25,926 | ₩25,926 | ₩25,752 | ₩25,752 | -0.67% | 2.3만 |
|---|
| 2026.09.22 | ₩25,939 | ₩26,019 | ₩25,846 | ₩25,926 | -0.05% | 1.8만 |
|---|
| 2026.09.21 | ₩25,859 | ₩25,979 | ₩25,859 | ₩25,966 | +0.41% | 2.5만 |
|---|
| 2026.09.18 | ₩25,685 | ₩25,725 | ₩25,592 | ₩25,618 | -0.26% | 7.2만 |
|---|
| 2026.09.17 | ₩25,752 | ₩25,832 | ₩25,699 | ₩25,752 | 0.00% | 3.7만 |
|---|
| 2026.09.16 | ₩25,618 | ₩25,658 | ₩25,271 | ₩25,418 | -0.78% | 1.8만 |
|---|
| 2026.09.15 | ₩25,605 | ₩25,618 | ₩25,498 | ₩25,498 | -0.42% | 1.5만 |
|---|
| 2026.09.14 | ₩25,819 | ₩25,979 | ₩25,805 | ₩25,939 | +0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩25,952 | ₩26,006 | ₩25,872 | ₩25,993 | +0.15% | 1.5만 |
|---|
| 2026.09.10 | ₩25,952 | ₩25,952 | ₩25,739 | ₩25,779 | -0.67% | 9.9천 |
|---|
| 2026.09.09 | ₩26,233 | ₩26,340 | ₩26,180 | ₩26,193 | -0.15% | 1.2만 |
|---|
| 2026.09.08 | ₩26,487 | ₩26,487 | ₩26,340 | ₩26,367 | -0.45% | 9.2천 |
|---|
| 2026.09.04 | ₩26,754 | ₩26,835 | ₩26,754 | ₩26,781 | +0.10% | 5천 |
|---|
| 2026.09.03 | ₩26,875 | ₩26,901 | ₩26,835 | ₩26,875 | 0.00% | 9.8천 |
|---|
| 2026.09.02 | ₩26,928 | ₩27,075 | ₩26,915 | ₩26,955 | +0.10% | 7.2천 |
|---|
| 2026.09.01 | ₩26,688 | ₩26,915 | ₩26,647 | ₩26,688 | 0.00% | 7.5천 |
|---|
| 2026.08.31 | ₩26,848 | ₩26,848 | ₩26,701 | ₩26,754 | -0.35% | 1.3만 |
|---|
| 2026.08.28 | ₩26,875 | ₩26,982 | ₩26,728 | ₩26,768 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩26,754 | ₩26,835 | ₩26,701 | ₩26,781 | +0.10% | 1만 |
|---|
| 2026.08.26 | ₩26,915 | ₩26,982 | ₩26,808 | ₩26,821 | -0.35% | 2.3만 |
|---|
| 2026.08.25 | ₩26,995 | ₩27,088 | ₩26,928 | ₩27,088 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,688 | ₩26,688 | ₩26,541 | ₩26,607 | -0.30% | 8.3천 |
|---|
| 2026.08.21 | ₩26,808 | ₩26,821 | ₩26,754 | ₩26,768 | -0.15% | 2.1만 |
|---|
| 2026.08.20 | ₩26,754 | ₩26,781 | ₩26,661 | ₩26,714 | -0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩26,781 | ₩26,848 | ₩26,754 | ₩26,808 | +0.10% | 5천 |
|---|
| 2026.08.18 | ₩26,861 | ₩26,875 | ₩26,688 | ₩26,688 | -0.65% | 8천 |
|---|
| 2026.08.17 | ₩27,035 | ₩27,169 | ₩26,982 | ₩27,022 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩27,102 | ₩27,155 | ₩27,008 | ₩27,022 | -0.30% | 1.3만 |
|---|
| 2026.08.13 | ₩27,316 | ₩27,356 | ₩27,169 | ₩27,302 | -0.05% | 3만 |
|---|
| 2026.08.12 | ₩27,316 | ₩27,382 | ₩27,169 | ₩27,182 | -0.49% | 1.7만 |
|---|
| 2026.08.11 | ₩27,222 | ₩27,356 | ₩27,209 | ₩27,235 | +0.05% | 4만 |
|---|
| 2026.08.10 | ₩27,329 | ₩27,356 | ₩27,222 | ₩27,222 | -0.39% | 2.2만 |
|---|
| 2026.08.07 | ₩27,529 | ₩27,623 | ₩27,476 | ₩27,516 | -0.05% | 2.1만 |
|---|
| 2026.08.06 | ₩27,262 | ₩27,503 | ₩27,209 | ₩27,222 | -0.15% | 9.2만 |
|---|
| 2026.08.05 | ₩27,396 | ₩27,623 | ₩27,329 | ₩27,329 | -0.24% | 3.2만 |
|---|
| 2026.08.04 | ₩27,222 | ₩27,529 | ₩27,222 | ₩27,409 | +0.69% | 2.1만 |
|---|
| 2026.08.03 | ₩27,235 | ₩27,316 | ₩27,169 | ₩27,289 | +0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩26,982 | ₩27,142 | ₩26,982 | ₩26,995 | +0.05% | 1.7만 |
|---|
| 2026.07.30 | ₩27,062 | ₩27,235 | ₩27,008 | ₩27,035 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩26,875 | ₩27,022 | ₩26,835 | ₩26,835 | -0.15% | 1.1만 |
|---|
| 2026.07.28 | ₩26,754 | ₩27,182 | ₩26,728 | ₩26,995 | +0.90% | 2.8만 |
|---|
| 2026.07.27 | ₩26,554 | ₩26,714 | ₩26,500 | ₩26,701 | +0.55% | 27.7만 |
|---|
| 2026.07.24 | ₩26,353 | ₩26,661 | ₩26,233 | ₩26,247 | -0.41% | 73.7만 |
|---|
| 2026.07.23 | ₩26,367 | ₩26,367 | ₩26,059 | ₩26,233 | -0.51% | 3.6만 |
|---|
| 2026.07.22 | ₩26,594 | ₩26,688 | ₩26,394 | ₩26,527 | -0.25% | 2.3만 |
|---|
| 2026.07.21 | ₩26,581 | ₩26,808 | ₩26,581 | ₩26,728 | +0.55% | 2.1만 |
|---|
| 2026.07.20 | ₩26,527 | ₩26,808 | ₩26,527 | ₩26,581 | +0.20% | 8.6만 |
|---|
| 2026.07.17 | ₩26,500 | ₩26,594 | ₩26,447 | ₩26,541 | +0.15% | 4.1만 |
|---|
| 2026.07.16 | ₩26,474 | ₩26,607 | ₩26,474 | ₩26,554 | +0.30% | 2.1만 |
|---|
| 2026.07.15 | ₩26,714 | ₩26,835 | ₩26,661 | ₩26,808 | +0.35% | 2.9만 |
|---|
| 2026.07.14 | ₩26,741 | ₩26,835 | ₩26,728 | ₩26,768 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩27,062 | ₩27,062 | ₩26,821 | ₩26,901 | -0.59% | 4.1만 |
|---|
| 2026.07.10 | ₩26,901 | ₩26,995 | ₩26,888 | ₩26,888 | -0.05% | 2.6만 |
|---|
| 2026.07.09 | ₩26,688 | ₩26,982 | ₩26,647 | ₩26,821 | +0.50% | 2.6만 |
|---|
| 2026.07.08 | ₩26,768 | ₩26,794 | ₩26,634 | ₩26,754 | -0.05% | 9.1천 |
|---|
| 2026.07.07 | ₩27,062 | ₩27,102 | ₩26,888 | ₩26,928 | -0.49% | 1.7만 |
|---|
| 2026.07.06 | ₩26,941 | ₩27,142 | ₩26,941 | ₩27,115 | +0.64% | 3.5만 |
|---|
| 2026.07.02 | ₩26,848 | ₩27,022 | ₩26,848 | ₩26,941 | +0.35% | 1.2만 |
|---|
| 2026.07.01 | ₩26,688 | ₩26,888 | ₩26,688 | ₩26,714 | +0.10% | 3.6만 |
|---|
| 2026.06.30 | ₩26,728 | ₩26,968 | ₩26,728 | ₩26,821 | +0.35% | 4.4만 |
|---|
| 2026.06.29 | ₩26,808 | ₩26,982 | ₩26,728 | ₩26,888 | +0.30% | 1.8만 |
|---|
| 2026.06.26 | ₩26,982 | ₩26,995 | ₩26,794 | ₩26,794 | -0.69% | 3.9만 |
|---|
| 2026.06.25 | ₩26,928 | ₩26,968 | ₩26,728 | ₩26,888 | -0.15% | 2.9만 |
|---|
| 2026.06.24 | ₩26,968 | ₩27,182 | ₩26,928 | ₩27,129 | +0.59% | 2만 |
|---|
| 2026.06.23 | ₩26,982 | ₩27,102 | ₩26,875 | ₩26,901 | -0.30% | 2.3만 |
|---|
| 2026.06.22 | ₩27,342 | ₩27,690 | ₩27,342 | ₩27,543 | +0.73% | 2.4만 |
|---|
| 2026.06.18 | ₩28,144 | ₩28,278 | ₩28,064 | ₩28,091 | -0.19% | 2.4만 |
|---|
| 2026.06.17 | ₩28,051 | ₩28,104 | ₩27,717 | ₩27,850 | -0.71% | 3.2만 |
|---|
| 2026.06.16 | ₩27,904 | ₩27,957 | ₩27,783 | ₩27,850 | -0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩27,636 | ₩27,797 | ₩27,636 | ₩27,730 | +0.34% | 1.9만 |
|---|
| 2026.06.12 | ₩27,249 | ₩27,476 | ₩27,142 | ₩27,329 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩26,754 | ₩27,289 | ₩26,728 | ₩27,062 | +1.15% | 5만 |
|---|
| 2026.06.10 | ₩27,115 | ₩27,436 | ₩26,928 | ₩27,048 | -0.25% | 2.9만 |
|---|
| 2026.06.09 | ₩27,503 | ₩27,650 | ₩27,209 | ₩27,369 | -0.49% | 6.8만 |
|---|
| 2026.06.08 | ₩27,302 | ₩27,449 | ₩27,222 | ₩27,316 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩27,797 | ₩27,797 | ₩27,209 | ₩27,302 | -1.78% | 1.3만 |
|---|
| 2026.06.04 | ₩27,610 | ₩27,957 | ₩27,610 | ₩27,743 | +0.48% | 1.8만 |
|---|
| 2026.06.03 | ₩27,610 | ₩27,663 | ₩27,262 | ₩27,262 | -1.26% | 4.3만 |
|---|
| 2026.06.02 | ₩27,650 | ₩27,890 | ₩27,636 | ₩27,850 | +0.72% | 4.1만 |
|---|
| 2026.06.01 | ₩27,663 | ₩27,717 | ₩27,516 | ₩27,636 | -0.10% | 2만 |
|---|
| 2026.05.29 | ₩28,171 | ₩28,291 | ₩28,037 | ₩28,171 | 0.00% | 2.7만 |
|---|
| 2026.05.28 | ₩27,676 | ₩28,198 | ₩27,676 | ₩28,171 | +1.79% | 8.2만 |
|---|
| 2026.05.27 | ₩28,077 | ₩28,198 | ₩27,730 | ₩27,877 | -0.71% | 13.4만 |
|---|
| 2026.05.26 | ₩28,184 | ₩28,305 | ₩27,970 | ₩27,984 | -0.71% | 56.4만 |
|---|
| 2026.05.22 | ₩28,064 | ₩28,211 | ₩27,930 | ₩27,930 | -0.48% | 4.8만 |
|---|
| 2026.05.21 | ₩27,396 | ₩27,917 | ₩27,396 | ₩27,877 | +1.76% | 12.9만 |
|---|
| 2026.05.20 | ₩27,449 | ₩27,877 | ₩27,436 | ₩27,810 | +1.31% | 2.8만 |
|---|
| 2026.05.19 | ₩27,396 | ₩27,516 | ₩27,342 | ₩27,489 | +0.34% | 2.2만 |
|---|
| 2026.05.18 | ₩27,797 | ₩27,850 | ₩27,463 | ₩27,636 | -0.58% | 2.6만 |
|---|
| 2026.05.15 | ₩27,970 | ₩28,144 | ₩27,904 | ₩27,970 | 0.00% | 2.4만 |
|---|
| 2026.05.14 | ₩27,984 | ₩28,264 | ₩27,984 | ₩28,211 | +0.81% | 8.9만 |
|---|
| 2026.05.13 | ₩27,663 | ₩27,890 | ₩27,596 | ₩27,783 | +0.43% | 4.9만 |
|---|
| 2026.05.12 | ₩27,743 | ₩27,797 | ₩27,489 | ₩27,636 | -0.39% | 4.1만 |
|---|
| 2026.05.11 | ₩28,264 | ₩28,278 | ₩27,957 | ₩28,037 | -0.80% | 2.6만 |
|---|
| 2026.05.08 | ₩29,040 | ₩29,106 | ₩28,759 | ₩28,919 | -0.41% | 2.3만 |
|---|
| 2026.05.07 | ₩29,227 | ₩29,387 | ₩28,879 | ₩28,919 | -1.05% | 2.5만 |
|---|
| 2026.05.06 | ₩28,625 | ₩28,999 | ₩28,625 | ₩28,973 | +1.21% | 1.4만 |
|---|
| 2026.05.05 | ₩28,104 | ₩28,639 | ₩28,104 | ₩28,478 | +1.33% | 1.7만 |
|---|
| 2026.05.04 | ₩28,599 | ₩28,599 | ₩27,917 | ₩27,970 | -2.20% | 2.9만 |
|---|
| 2026.05.01 | ₩28,505 | ₩28,879 | ₩28,492 | ₩28,599 | +0.33% | 2.5만 |
|---|
| 2026.04.30 | ₩28,492 | ₩28,786 | ₩28,318 | ₩28,786 | +1.03% | 1.9만 |
|---|
| 2026.04.29 | ₩28,572 | ₩28,679 | ₩28,345 | ₩28,371 | -0.70% | 2.4만 |
|---|
| 2026.04.28 | ₩28,465 | ₩28,812 | ₩28,465 | ₩28,772 | +1.08% | 3만 |
|---|
| 2026.04.27 | ₩28,719 | ₩28,799 | ₩28,639 | ₩28,665 | -0.19% | 2.2만 |
|---|
| 2026.04.24 | ₩28,692 | ₩28,959 | ₩28,478 | ₩28,812 | +0.42% | 5.8만 |
|---|
| 2026.04.23 | ₩28,852 | ₩29,040 | ₩28,625 | ₩28,705 | -0.51% | 1만 |
|---|
| 2026.04.22 | ₩28,973 | ₩29,173 | ₩28,866 | ₩28,999 | +0.09% | 2.1만 |
|---|
| 2026.04.21 | ₩29,347 | ₩29,347 | ₩28,879 | ₩28,893 | -1.55% | 2.6만 |
|---|
| 2026.04.20 | ₩29,855 | ₩29,855 | ₩29,467 | ₩29,481 | -1.25% | 2.5만 |
|---|
| 2026.04.17 | ₩29,922 | ₩30,376 | ₩29,922 | ₩30,015 | +0.31% | 2.3만 |
|---|
| 2026.04.16 | ₩29,334 | ₩29,534 | ₩29,146 | ₩29,427 | +0.32% | 2.9만 |
|---|
| 2026.04.15 | ₩29,320 | ₩29,507 | ₩29,253 | ₩29,440 | +0.41% | 1.7만 |
|---|
| 2026.04.14 | ₩29,347 | ₩29,601 | ₩29,173 | ₩29,374 | +0.09% | 2.4만 |
|---|
| 2026.04.13 | ₩28,759 | ₩29,187 | ₩28,599 | ₩29,133 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩29,066 | ₩29,267 | ₩28,946 | ₩29,120 | +0.18% | 3.2만 |
|---|
| 2026.04.09 | ₩29,066 | ₩29,146 | ₩28,705 | ₩29,120 | +0.18% | 2.1만 |
|---|
| 2026.04.08 | ₩28,973 | ₩29,187 | ₩28,665 | ₩28,866 | -0.37% | 2.4만 |
|---|
| 2026.04.07 | ₩27,810 | ₩27,810 | ₩27,516 | ₩27,676 | -0.48% | 5.6만 |
|---|
| 2026.04.06 | ₩27,503 | ₩27,757 | ₩27,463 | ₩27,663 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩26,968 | ₩27,369 | ₩26,875 | ₩27,209 | +0.89% | 6.7만 |
|---|
| 2026.04.01 | ₩27,182 | ₩27,356 | ₩27,048 | ₩27,316 | +0.49% | 6.9만 |
|---|
| 2026.03.31 | ₩26,861 | ₩27,503 | ₩26,781 | ₩27,436 | +2.14% | 2.9만 |
|---|
| 2026.03.30 | ₩26,701 | ₩26,794 | ₩26,460 | ₩26,514 | -0.70% | 4.9만 |
|---|
| 2026.03.27 | ₩27,022 | ₩27,102 | ₩26,728 | ₩26,821 | -0.74% | 4.1만 |
|---|
| 2026.03.26 | ₩27,489 | ₩27,650 | ₩27,155 | ₩27,169 | -1.17% | 3.7만 |
|---|
| 2026.03.25 | ₩27,636 | ₩27,823 | ₩27,636 | ₩27,783 | +0.53% | 5.5만 |
|---|
| 2026.03.24 | ₩27,209 | ₩27,463 | ₩26,955 | ₩27,115 | -0.34% | 2.6만 |
|---|
| 2026.03.23 | ₩28,011 | ₩28,371 | ₩27,743 | ₩27,930 | -0.29% | 5만 |
|---|
| 2026.03.20 | ₩27,837 | ₩28,064 | ₩27,262 | ₩27,262 | -2.06% | 2만 |
|---|
| 2026.03.19 | ₩27,917 | ₩27,970 | ₩27,743 | ₩27,837 | -0.29% | 3.3만 |
|---|
| 2026.03.18 | ₩28,398 | ₩28,478 | ₩28,091 | ₩28,117 | -0.99% | 4만 |
|---|
| 2026.03.17 | ₩28,665 | ₩28,933 | ₩28,599 | ₩28,625 | -0.14% | 1.9만 |
|---|
| 2026.03.16 | ₩28,612 | ₩28,665 | ₩28,532 | ₩28,558 | -0.19% | 2만 |
|---|
| 2026.03.13 | ₩28,692 | ₩28,879 | ₩28,398 | ₩28,411 | -0.98% | 8.1만 |
|---|
| 2026.03.12 | ₩29,320 | ₩29,320 | ₩28,866 | ₩28,946 | -1.28% | 6.3만 |
|---|
| 2026.03.11 | ₩29,561 | ₩29,654 | ₩29,400 | ₩29,494 | -0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩29,654 | ₩30,055 | ₩29,654 | ₩29,708 | +0.18% | 5.6만 |
|---|
| 2026.03.09 | ₩29,334 | ₩29,801 | ₩29,187 | ₩29,734 | +1.37% | 7.3만 |
|---|
| 2026.03.06 | ₩29,855 | ₩30,028 | ₩29,708 | ₩29,801 | -0.18% | 3.2만 |
|---|
| 2026.03.05 | ₩29,962 | ₩30,376 | ₩29,788 | ₩30,028 | +0.22% | 2.1만 |
|---|
| 2026.03.04 | ₩29,908 | ₩30,149 | ₩29,694 | ₩29,948 | +0.13% | 4.5만 |
|---|
| 2026.03.03 | ₩29,908 | ₩30,216 | ₩29,574 | ₩29,988 | +0.27% | 10.9만 |
|---|
| 2026.03.02 | ₩30,750 | ₩30,870 | ₩30,443 | ₩30,737 | -0.04% | 1.9만 |
|---|
| 2026.02.27 | ₩31,164 | ₩31,458 | ₩31,164 | ₩31,258 | +0.30% | 2.2만 |
|---|
| 2026.02.26 | ₩31,565 | ₩31,939 | ₩31,539 | ₩31,539 | -0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩31,512 | ₩31,846 | ₩31,498 | ₩31,565 | +0.17% | 4.1만 |
|---|
| 2026.02.24 | ₩31,231 | ₩31,752 | ₩31,231 | ₩31,365 | +0.43% | 3.2만 |
|---|
| 2026.02.23 | ₩32,073 | ₩32,073 | ₩31,245 | ₩31,271 | -2.50% | 2.8만 |
|---|
| 2026.02.20 | ₩31,472 | ₩32,046 | ₩31,472 | ₩32,046 | +1.83% | 8.2만 |
|---|
| 2026.02.19 | ₩31,338 | ₩31,418 | ₩31,245 | ₩31,338 | 0.00% | 4만 |
|---|
| 2026.02.18 | ₩31,913 | ₩32,033 | ₩31,859 | ₩31,980 | +0.21% | 3.8만 |
|---|
| 2026.02.17 | ₩31,873 | ₩31,980 | ₩31,726 | ₩31,913 | +0.13% | 9.7만 |
|---|
| 2026.02.13 | ₩31,512 | ₩31,645 | ₩31,472 | ₩31,619 | +0.34% | 2.6만 |
|---|
| 2026.02.12 | ₩32,006 | ₩32,073 | ₩31,766 | ₩31,766 | -0.75% | 4.9만 |
|---|
| 2026.02.11 | ₩32,167 | ₩32,220 | ₩31,966 | ₩32,113 | -0.17% | 6.5만 |
|---|
| 2026.02.10 | ₩32,207 | ₩32,314 | ₩32,193 | ₩32,274 | +0.21% | 5.6만 |
|---|
| 2026.02.09 | ₩32,033 | ₩32,193 | ₩32,033 | ₩32,167 | +0.42% | 4.7만 |
|---|
| 2026.02.06 | ₩31,846 | ₩32,033 | ₩31,846 | ₩31,966 | +0.38% | 2.9만 |
|---|
| 2026.02.05 | ₩31,846 | ₩32,006 | ₩31,806 | ₩31,806 | -0.13% | 2.7만 |
|---|
| 2026.02.04 | ₩32,060 | ₩32,073 | ₩31,913 | ₩32,006 | -0.17% | 5.7만 |
|---|
| 2026.02.03 | ₩32,073 | ₩32,193 | ₩31,833 | ₩31,926 | -0.46% | 5.4만 |
|---|
| 2026.02.02 | ₩30,817 | ₩32,220 | ₩30,817 | ₩32,127 | +4.25% | 11.9만 |
|---|
| 2026.01.30 | ₩31,124 | ₩31,178 | ₩30,964 | ₩31,111 | -0.04% | 9.1만 |
|---|
| 2026.01.29 | ₩31,191 | ₩31,231 | ₩30,924 | ₩31,124 | -0.21% | 6.7만 |
|---|
| 2026.01.28 | ₩31,071 | ₩31,071 | ₩30,910 | ₩30,951 | -0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩31,098 | ₩31,124 | ₩31,044 | ₩31,111 | +0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩30,857 | ₩31,031 | ₩30,857 | ₩30,977 | +0.39% | 5.6만 |
|---|
| 2026.01.23 | ₩30,817 | ₩30,870 | ₩30,723 | ₩30,790 | -0.09% | 4.4만 |
|---|
| 2026.01.22 | ₩31,111 | ₩31,231 | ₩31,057 | ₩31,164 | +0.17% | 2.6만 |
|---|
| 2026.01.21 | ₩30,857 | ₩31,031 | ₩30,830 | ₩30,991 | +0.43% | 3.8만 |
|---|
| 2026.01.20 | ₩31,204 | ₩31,245 | ₩31,084 | ₩31,084 | -0.39% | 6.3만 |
|---|
| 2026.01.16 | ₩31,779 | ₩31,819 | ₩31,712 | ₩31,739 | -0.13% | 2만 |
|---|
| 2026.01.15 | ₩31,993 | ₩32,073 | ₩31,926 | ₩32,073 | +0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩31,859 | ₩32,020 | ₩31,859 | ₩31,993 | +0.42% | 6.6만 |
|---|
| 2026.01.13 | ₩31,980 | ₩32,020 | ₩31,846 | ₩31,886 | -0.29% | 3만 |
|---|
| 2026.01.12 | ₩32,006 | ₩32,167 | ₩32,006 | ₩32,113 | +0.33% | 7만 |
|---|
| 2026.01.09 | ₩32,113 | ₩32,113 | ₩31,939 | ₩31,980 | -0.42% | 3.2만 |
|---|
| 2026.01.08 | ₩32,260 | ₩32,314 | ₩32,220 | ₩32,314 | +0.17% | 4.4만 |
|---|
| 2026.01.07 | ₩32,608 | ₩32,674 | ₩32,568 | ₩32,568 | -0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩32,554 | ₩32,674 | ₩32,447 | ₩32,461 | -0.29% | 3.1만 |
|---|
| 2026.01.05 | ₩32,581 | ₩32,688 | ₩32,541 | ₩32,661 | +0.25% | 3.3만 |
|---|
| 2026.01.02 | ₩32,755 | ₩32,835 | ₩32,674 | ₩32,835 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩32,447 | ₩32,554 | ₩32,407 | ₩32,487 | +0.12% | 5만 |
|---|
| 2025.12.30 | ₩32,113 | ₩32,274 | ₩32,113 | ₩32,233 | +0.37% | 8.7만 |
|---|
| 2025.12.29 | ₩32,193 | ₩32,327 | ₩32,086 | ₩32,193 | 0.00% | 11.9만 |
|---|
| 2025.12.26 | ₩32,487 | ₩32,527 | ₩32,314 | ₩32,394 | -0.29% | 9만 |
|---|
| 2025.12.24 | ₩32,541 | ₩32,541 | ₩32,421 | ₩32,474 | -0.21% | 5.7만 |
|---|
| 2025.12.23 | ₩32,514 | ₩32,795 | ₩32,514 | ₩32,701 | +0.58% | 5.3만 |
|---|
| 2025.12.22 | ₩32,674 | ₩32,701 | ₩32,447 | ₩32,527 | -0.45% | 6.1만 |
|---|
| 2025.12.19 | ₩34,666 | ₩35,160 | ₩34,666 | ₩34,933 | +0.77% | 5.5만 |
|---|
| 2025.12.18 | ₩34,225 | ₩34,465 | ₩34,225 | ₩34,332 | +0.31% | 4.8만 |
|---|
| 2025.12.17 | ₩34,158 | ₩34,225 | ₩34,064 | ₩34,091 | -0.20% | 2.6만 |
|---|
| 2025.12.16 | ₩34,078 | ₩34,118 | ₩34,011 | ₩34,078 | 0.00% | 4.9만 |
|---|
| 2025.12.15 | ₩34,265 | ₩34,305 | ₩34,211 | ₩34,211 | -0.16% | 2.6만 |
|---|
| 2025.12.12 | ₩34,425 | ₩34,425 | ₩34,104 | ₩34,171 | -0.74% | 4만 |
|---|
| 2025.12.11 | ₩34,372 | ₩34,545 | ₩34,358 | ₩34,412 | +0.12% | 2.1만 |
|---|
| 2025.12.10 | ₩34,292 | ₩34,439 | ₩34,292 | ₩34,398 | +0.31% | 3만 |
|---|
| 2025.12.09 | ₩34,251 | ₩34,372 | ₩34,238 | ₩34,305 | +0.16% | 3.7만 |
|---|
| 2025.12.08 | ₩34,332 | ₩34,398 | ₩34,131 | ₩34,198 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩34,813 | ₩34,853 | ₩34,746 | ₩34,786 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩34,679 | ₩34,719 | ₩34,612 | ₩34,692 | +0.04% | 3.1만 |
|---|
| 2025.12.03 | ₩34,385 | ₩34,505 | ₩34,265 | ₩34,358 | -0.08% | 3.6만 |
|---|
| 2025.12.02 | ₩34,786 | ₩34,786 | ₩34,519 | ₩34,719 | -0.19% | 7.5만 |
|---|
| 2025.12.01 | ₩34,986 | ₩35,107 | ₩34,920 | ₩35,013 | +0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩35,240 | ₩35,347 | ₩35,174 | ₩35,347 | +0.30% | 3.5만 |
|---|
| 2025.11.26 | ₩35,133 | ₩35,214 | ₩35,040 | ₩35,120 | -0.04% | 3.5만 |
|---|
| 2025.11.25 | ₩34,746 | ₩34,906 | ₩34,733 | ₩34,880 | +0.38% | 4.2만 |
|---|
| 2025.11.24 | ₩34,866 | ₩34,986 | ₩34,853 | ₩34,920 | +0.15% | 1.9만 |
|---|
| 2025.11.21 | ₩34,839 | ₩34,986 | ₩34,759 | ₩34,933 | +0.27% | 3.8만 |
|---|
| 2025.11.20 | ₩35,548 | ₩35,548 | ₩35,227 | ₩35,307 | -0.68% | 3.1만 |
|---|
| 2025.11.19 | ₩35,414 | ₩35,468 | ₩35,307 | ₩35,387 | -0.08% | 35.1만 |
|---|
| 2025.11.18 | ₩35,174 | ₩35,321 | ₩35,107 | ₩35,254 | +0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩35,361 | ₩35,401 | ₩35,200 | ₩35,294 | -0.19% | 1.7만 |
|---|
| 2025.11.14 | ₩35,107 | ₩35,401 | ₩35,107 | ₩35,267 | +0.46% | 2.7만 |
|---|
| 2025.11.13 | ₩35,214 | ₩35,214 | ₩34,986 | ₩35,000 | -0.61% | 3만 |
|---|
| 2025.11.12 | ₩35,200 | ₩35,267 | ₩35,200 | ₩35,240 | +0.11% | 9.2천 |
|---|
| 2025.11.11 | ₩35,200 | ₩35,454 | ₩35,200 | ₩35,454 | +0.72% | 1.2만 |
|---|
| 2025.11.10 | ₩34,906 | ₩35,040 | ₩34,893 | ₩34,986 | +0.23% | 3.1만 |
|---|
| 2025.11.07 | ₩34,733 | ₩34,746 | ₩34,572 | ₩34,706 | -0.08% | 2.5만 |
|---|
| 2025.11.06 | ₩34,853 | ₩34,853 | ₩34,599 | ₩34,639 | -0.61% | 2.4만 |
|---|
| 2025.11.05 | ₩35,067 | ₩35,187 | ₩34,946 | ₩35,107 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩34,933 | ₩35,053 | ₩34,826 | ₩34,946 | +0.04% | 2.1만 |
|---|
| 2025.11.03 | ₩35,000 | ₩35,107 | ₩34,906 | ₩35,093 | +0.27% | 3.8만 |
|---|
| 2025.10.31 | ₩34,880 | ₩34,920 | ₩34,666 | ₩34,706 | -0.50% | 1.5만 |
|---|
| 2025.10.30 | ₩35,227 | ₩35,227 | ₩35,013 | ₩35,093 | -0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩35,321 | ₩35,468 | ₩35,160 | ₩35,200 | -0.34% | 4.7만 |
|---|
| 2025.10.28 | ₩35,187 | ₩35,321 | ₩35,187 | ₩35,307 | +0.34% | 1.6만 |
|---|
| 2025.10.27 | ₩35,267 | ₩35,427 | ₩35,267 | ₩35,427 | +0.45% | 5.6만 |
|---|
| 2025.10.24 | ₩35,174 | ₩35,187 | ₩35,107 | ₩35,133 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩35,334 | ₩35,387 | ₩35,174 | ₩35,321 | -0.04% | 4.2만 |
|---|
| 2025.10.22 | ₩35,481 | ₩35,748 | ₩35,481 | ₩35,588 | +0.30% | 4.1만 |
|---|
| 2025.10.21 | ₩35,107 | ₩35,147 | ₩35,027 | ₩35,027 | -0.23% | 2.4만 |
|---|
| 2025.10.20 | ₩35,160 | ₩35,334 | ₩35,160 | ₩35,307 | +0.42% | 6.5만 |
|---|
| 2025.10.17 | ₩35,053 | ₩35,200 | ₩35,000 | ₩35,107 | +0.15% | 5.7만 |
|---|
| 2025.10.16 | ₩34,773 | ₩35,013 | ₩34,773 | ₩34,813 | +0.12% | 3.1만 |
|---|
| 2025.10.15 | ₩34,519 | ₩34,652 | ₩34,519 | ₩34,639 | +0.35% | 2.4만 |
|---|
| 2025.10.14 | ₩33,864 | ₩34,104 | ₩33,864 | ₩34,024 | +0.47% | 3.4만 |
|---|
| 2025.10.13 | ₩34,145 | ₩34,238 | ₩34,091 | ₩34,131 | -0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩34,345 | ₩34,412 | ₩33,931 | ₩34,038 | -0.89% | 1.7만 |
|---|