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 | ₩24,387 | ₩24,467 | ₩24,199 | ₩24,413 | +0.11% | 1.4만 |
| 2026.10.08 | ₩24,119 | ₩24,159 | ₩23,999 | ₩24,106 | -0.06% | 2.2만 |
| 2026.10.07 | ₩24,400 | ₩24,480 | ₩24,320 | ₩24,480 | +0.33% | 4.5만 |
| 2026.10.06 | ₩24,854 | ₩24,854 | ₩24,774 | ₩24,774 | -0.32% | 1.4만 |
| 2026.10.05 | ₩24,694 | ₩24,788 | ₩24,694 | ₩24,774 | +0.32% | 2만 |
| 2026.10.02 | ₩24,881 | ₩24,988 | ₩24,707 | ₩24,761 | -0.48% | 1.8만 |
| 2026.10.01 | ₩24,774 | ₩24,881 | ₩24,667 | ₩24,667 | -0.43% | 1.8만 |
| 2026.09.30 | ₩24,921 | ₩25,002 | ₩24,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,935 |
| +0.05% |
| 2.9만 |
| 2026.09.29 | ₩25,189 | ₩25,229 | ₩25,108 | ₩25,189 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩25,376 | ₩25,376 | ₩25,242 | ₩25,309 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩25,750 | ₩25,871 | ₩25,657 | ₩25,817 | +0.26% | 3.2만 |
|---|
| 2026.09.24 | ₩25,750 | ₩25,777 | ₩25,670 | ₩25,737 | -0.05% | 3.3만 |
|---|
| 2026.09.23 | ₩25,937 | ₩25,937 | ₩25,764 | ₩25,764 | -0.67% | 2.3만 |
|---|
| 2026.09.22 | ₩25,951 | ₩26,031 | ₩25,857 | ₩25,937 | -0.05% | 1.8만 |
|---|
| 2026.09.21 | ₩25,871 | ₩25,991 | ₩25,871 | ₩25,978 | +0.41% | 2.5만 |
|---|
| 2026.09.18 | ₩25,697 | ₩25,737 | ₩25,603 | ₩25,630 | -0.26% | 7.2만 |
|---|
| 2026.09.17 | ₩25,764 | ₩25,844 | ₩25,710 | ₩25,764 | 0.00% | 3.7만 |
|---|
| 2026.09.16 | ₩25,630 | ₩25,670 | ₩25,282 | ₩25,429 | -0.78% | 1.8만 |
|---|
| 2026.09.15 | ₩25,617 | ₩25,630 | ₩25,510 | ₩25,510 | -0.42% | 1.5만 |
|---|
| 2026.09.14 | ₩25,830 | ₩25,991 | ₩25,817 | ₩25,951 | +0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩25,964 | ₩26,018 | ₩25,884 | ₩26,004 | +0.15% | 1.5만 |
|---|
| 2026.09.10 | ₩25,964 | ₩25,964 | ₩25,750 | ₩25,790 | -0.67% | 9.9천 |
|---|
| 2026.09.09 | ₩26,245 | ₩26,352 | ₩26,191 | ₩26,205 | -0.15% | 1.2만 |
|---|
| 2026.09.08 | ₩26,499 | ₩26,499 | ₩26,352 | ₩26,379 | -0.45% | 9.2천 |
|---|
| 2026.09.04 | ₩26,766 | ₩26,847 | ₩26,766 | ₩26,793 | +0.10% | 5천 |
|---|
| 2026.09.03 | ₩26,887 | ₩26,913 | ₩26,847 | ₩26,887 | 0.00% | 9.8천 |
|---|
| 2026.09.02 | ₩26,940 | ₩27,087 | ₩26,927 | ₩26,967 | +0.10% | 7.2천 |
|---|
| 2026.09.01 | ₩26,699 | ₩26,927 | ₩26,659 | ₩26,699 | 0.00% | 7.5천 |
|---|
| 2026.08.31 | ₩26,860 | ₩26,860 | ₩26,713 | ₩26,766 | -0.35% | 1.3만 |
|---|
| 2026.08.28 | ₩26,887 | ₩26,994 | ₩26,740 | ₩26,780 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩26,766 | ₩26,847 | ₩26,713 | ₩26,793 | +0.10% | 1만 |
|---|
| 2026.08.26 | ₩26,927 | ₩26,994 | ₩26,820 | ₩26,833 | -0.35% | 2.3만 |
|---|
| 2026.08.25 | ₩27,007 | ₩27,101 | ₩26,940 | ₩27,101 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,699 | ₩26,699 | ₩26,552 | ₩26,619 | -0.30% | 8.3천 |
|---|
| 2026.08.21 | ₩26,820 | ₩26,833 | ₩26,766 | ₩26,780 | -0.15% | 2.1만 |
|---|
| 2026.08.20 | ₩26,766 | ₩26,793 | ₩26,673 | ₩26,726 | -0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩26,793 | ₩26,860 | ₩26,766 | ₩26,820 | +0.10% | 5천 |
|---|
| 2026.08.18 | ₩26,873 | ₩26,887 | ₩26,699 | ₩26,699 | -0.65% | 8천 |
|---|
| 2026.08.17 | ₩27,047 | ₩27,181 | ₩26,994 | ₩27,034 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩27,114 | ₩27,167 | ₩27,020 | ₩27,034 | -0.30% | 1.3만 |
|---|
| 2026.08.13 | ₩27,328 | ₩27,368 | ₩27,181 | ₩27,315 | -0.05% | 3만 |
|---|
| 2026.08.12 | ₩27,328 | ₩27,395 | ₩27,181 | ₩27,194 | -0.49% | 1.7만 |
|---|
| 2026.08.11 | ₩27,234 | ₩27,368 | ₩27,221 | ₩27,248 | +0.05% | 4만 |
|---|
| 2026.08.10 | ₩27,341 | ₩27,368 | ₩27,234 | ₩27,234 | -0.39% | 2.2만 |
|---|
| 2026.08.07 | ₩27,542 | ₩27,635 | ₩27,488 | ₩27,528 | -0.05% | 2.1만 |
|---|
| 2026.08.06 | ₩27,274 | ₩27,515 | ₩27,221 | ₩27,234 | -0.15% | 9.2만 |
|---|
| 2026.08.05 | ₩27,408 | ₩27,635 | ₩27,341 | ₩27,341 | -0.24% | 3.2만 |
|---|
| 2026.08.04 | ₩27,234 | ₩27,542 | ₩27,234 | ₩27,421 | +0.69% | 2.1만 |
|---|
| 2026.08.03 | ₩27,248 | ₩27,328 | ₩27,181 | ₩27,301 | +0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩26,994 | ₩27,154 | ₩26,994 | ₩27,007 | +0.05% | 1.7만 |
|---|
| 2026.07.30 | ₩27,074 | ₩27,248 | ₩27,020 | ₩27,047 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩26,887 | ₩27,034 | ₩26,847 | ₩26,847 | -0.15% | 1.1만 |
|---|
| 2026.07.28 | ₩26,766 | ₩27,194 | ₩26,740 | ₩27,007 | +0.90% | 2.8만 |
|---|
| 2026.07.27 | ₩26,566 | ₩26,726 | ₩26,512 | ₩26,713 | +0.55% | 27.7만 |
|---|
| 2026.07.24 | ₩26,365 | ₩26,673 | ₩26,245 | ₩26,258 | -0.41% | 73.7만 |
|---|
| 2026.07.23 | ₩26,379 | ₩26,379 | ₩26,071 | ₩26,245 | -0.51% | 3.6만 |
|---|
| 2026.07.22 | ₩26,606 | ₩26,699 | ₩26,405 | ₩26,539 | -0.25% | 2.3만 |
|---|
| 2026.07.21 | ₩26,593 | ₩26,820 | ₩26,593 | ₩26,740 | +0.55% | 2.1만 |
|---|
| 2026.07.20 | ₩26,539 | ₩26,820 | ₩26,539 | ₩26,593 | +0.20% | 8.6만 |
|---|
| 2026.07.17 | ₩26,512 | ₩26,606 | ₩26,459 | ₩26,552 | +0.15% | 4.1만 |
|---|
| 2026.07.16 | ₩26,486 | ₩26,619 | ₩26,486 | ₩26,566 | +0.30% | 2.1만 |
|---|
| 2026.07.15 | ₩26,726 | ₩26,847 | ₩26,673 | ₩26,820 | +0.35% | 2.9만 |
|---|
| 2026.07.14 | ₩26,753 | ₩26,847 | ₩26,740 | ₩26,780 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩27,074 | ₩27,074 | ₩26,833 | ₩26,913 | -0.59% | 4.1만 |
|---|
| 2026.07.10 | ₩26,913 | ₩27,007 | ₩26,900 | ₩26,900 | -0.05% | 2.6만 |
|---|
| 2026.07.09 | ₩26,699 | ₩26,994 | ₩26,659 | ₩26,833 | +0.50% | 2.6만 |
|---|
| 2026.07.08 | ₩26,780 | ₩26,806 | ₩26,646 | ₩26,766 | -0.05% | 9.1천 |
|---|
| 2026.07.07 | ₩27,074 | ₩27,114 | ₩26,900 | ₩26,940 | -0.49% | 1.7만 |
|---|
| 2026.07.06 | ₩26,954 | ₩27,154 | ₩26,954 | ₩27,127 | +0.64% | 3.5만 |
|---|
| 2026.07.02 | ₩26,860 | ₩27,034 | ₩26,860 | ₩26,954 | +0.35% | 1.2만 |
|---|
| 2026.07.01 | ₩26,699 | ₩26,900 | ₩26,699 | ₩26,726 | +0.10% | 3.6만 |
|---|
| 2026.06.30 | ₩26,740 | ₩26,980 | ₩26,740 | ₩26,833 | +0.35% | 4.4만 |
|---|
| 2026.06.29 | ₩26,820 | ₩26,994 | ₩26,740 | ₩26,900 | +0.30% | 1.8만 |
|---|
| 2026.06.26 | ₩26,994 | ₩27,007 | ₩26,806 | ₩26,806 | -0.69% | 3.9만 |
|---|
| 2026.06.25 | ₩26,940 | ₩26,980 | ₩26,740 | ₩26,900 | -0.15% | 2.9만 |
|---|
| 2026.06.24 | ₩26,980 | ₩27,194 | ₩26,940 | ₩27,141 | +0.59% | 2만 |
|---|
| 2026.06.23 | ₩26,994 | ₩27,114 | ₩26,887 | ₩26,913 | -0.30% | 2.3만 |
|---|
| 2026.06.22 | ₩27,355 | ₩27,702 | ₩27,355 | ₩27,555 | +0.73% | 2.4만 |
|---|
| 2026.06.18 | ₩28,157 | ₩28,290 | ₩28,077 | ₩28,103 | -0.19% | 2.4만 |
|---|
| 2026.06.17 | ₩28,063 | ₩28,117 | ₩27,729 | ₩27,863 | -0.71% | 3.2만 |
|---|
| 2026.06.16 | ₩27,916 | ₩27,970 | ₩27,796 | ₩27,863 | -0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩27,649 | ₩27,809 | ₩27,649 | ₩27,742 | +0.34% | 1.9만 |
|---|
| 2026.06.12 | ₩27,261 | ₩27,488 | ₩27,154 | ₩27,341 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩26,766 | ₩27,301 | ₩26,740 | ₩27,074 | +1.15% | 5만 |
|---|
| 2026.06.10 | ₩27,127 | ₩27,448 | ₩26,940 | ₩27,060 | -0.25% | 2.9만 |
|---|
| 2026.06.09 | ₩27,515 | ₩27,662 | ₩27,221 | ₩27,381 | -0.49% | 6.8만 |
|---|
| 2026.06.08 | ₩27,315 | ₩27,462 | ₩27,234 | ₩27,328 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩27,809 | ₩27,809 | ₩27,221 | ₩27,315 | -1.78% | 1.3만 |
|---|
| 2026.06.04 | ₩27,622 | ₩27,970 | ₩27,622 | ₩27,756 | +0.48% | 1.8만 |
|---|
| 2026.06.03 | ₩27,622 | ₩27,675 | ₩27,274 | ₩27,274 | -1.26% | 4.3만 |
|---|
| 2026.06.02 | ₩27,662 | ₩27,903 | ₩27,649 | ₩27,863 | +0.72% | 4.1만 |
|---|
| 2026.06.01 | ₩27,675 | ₩27,729 | ₩27,528 | ₩27,649 | -0.10% | 2만 |
|---|
| 2026.05.29 | ₩28,184 | ₩28,304 | ₩28,050 | ₩28,184 | 0.00% | 2.7만 |
|---|
| 2026.05.28 | ₩27,689 | ₩28,210 | ₩27,689 | ₩28,184 | +1.79% | 8.2만 |
|---|
| 2026.05.27 | ₩28,090 | ₩28,210 | ₩27,742 | ₩27,889 | -0.71% | 13.4만 |
|---|
| 2026.05.26 | ₩28,197 | ₩28,317 | ₩27,983 | ₩27,996 | -0.71% | 56.4만 |
|---|
| 2026.05.22 | ₩28,077 | ₩28,224 | ₩27,943 | ₩27,943 | -0.48% | 4.8만 |
|---|
| 2026.05.21 | ₩27,408 | ₩27,930 | ₩27,408 | ₩27,889 | +1.76% | 12.9만 |
|---|
| 2026.05.20 | ₩27,462 | ₩27,889 | ₩27,448 | ₩27,823 | +1.31% | 2.8만 |
|---|
| 2026.05.19 | ₩27,408 | ₩27,528 | ₩27,355 | ₩27,502 | +0.34% | 2.2만 |
|---|
| 2026.05.18 | ₩27,809 | ₩27,863 | ₩27,475 | ₩27,649 | -0.58% | 2.6만 |
|---|
| 2026.05.15 | ₩27,983 | ₩28,157 | ₩27,916 | ₩27,983 | 0.00% | 2.4만 |
|---|
| 2026.05.14 | ₩27,996 | ₩28,277 | ₩27,996 | ₩28,224 | +0.81% | 8.9만 |
|---|
| 2026.05.13 | ₩27,675 | ₩27,903 | ₩27,609 | ₩27,796 | +0.43% | 4.9만 |
|---|
| 2026.05.12 | ₩27,756 | ₩27,809 | ₩27,502 | ₩27,649 | -0.39% | 4.1만 |
|---|
| 2026.05.11 | ₩28,277 | ₩28,290 | ₩27,970 | ₩28,050 | -0.80% | 2.6만 |
|---|
| 2026.05.08 | ₩29,053 | ₩29,119 | ₩28,772 | ₩28,932 | -0.41% | 2.3만 |
|---|
| 2026.05.07 | ₩29,240 | ₩29,400 | ₩28,892 | ₩28,932 | -1.05% | 2.5만 |
|---|
| 2026.05.06 | ₩28,638 | ₩29,012 | ₩28,638 | ₩28,986 | +1.21% | 1.4만 |
|---|
| 2026.05.05 | ₩28,117 | ₩28,651 | ₩28,117 | ₩28,491 | +1.33% | 1.7만 |
|---|
| 2026.05.04 | ₩28,611 | ₩28,611 | ₩27,930 | ₩27,983 | -2.20% | 2.9만 |
|---|
| 2026.05.01 | ₩28,518 | ₩28,892 | ₩28,504 | ₩28,611 | +0.33% | 2.5만 |
|---|
| 2026.04.30 | ₩28,504 | ₩28,799 | ₩28,331 | ₩28,799 | +1.03% | 1.9만 |
|---|
| 2026.04.29 | ₩28,585 | ₩28,692 | ₩28,357 | ₩28,384 | -0.70% | 2.4만 |
|---|
| 2026.04.28 | ₩28,478 | ₩28,825 | ₩28,478 | ₩28,785 | +1.08% | 3만 |
|---|
| 2026.04.27 | ₩28,732 | ₩28,812 | ₩28,651 | ₩28,678 | -0.19% | 2.2만 |
|---|
| 2026.04.24 | ₩28,705 | ₩28,972 | ₩28,491 | ₩28,825 | +0.42% | 5.8만 |
|---|
| 2026.04.23 | ₩28,865 | ₩29,053 | ₩28,638 | ₩28,718 | -0.51% | 1만 |
|---|
| 2026.04.22 | ₩28,986 | ₩29,186 | ₩28,879 | ₩29,012 | +0.09% | 2.1만 |
|---|
| 2026.04.21 | ₩29,360 | ₩29,360 | ₩28,892 | ₩28,906 | -1.55% | 2.6만 |
|---|
| 2026.04.20 | ₩29,868 | ₩29,868 | ₩29,480 | ₩29,494 | -1.25% | 2.5만 |
|---|
| 2026.04.17 | ₩29,935 | ₩30,390 | ₩29,935 | ₩30,029 | +0.31% | 2.3만 |
|---|
| 2026.04.16 | ₩29,347 | ₩29,547 | ₩29,160 | ₩29,440 | +0.32% | 2.9만 |
|---|
| 2026.04.15 | ₩29,333 | ₩29,521 | ₩29,266 | ₩29,454 | +0.41% | 1.7만 |
|---|
| 2026.04.14 | ₩29,360 | ₩29,614 | ₩29,186 | ₩29,387 | +0.09% | 2.4만 |
|---|
| 2026.04.13 | ₩28,772 | ₩29,200 | ₩28,611 | ₩29,146 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩29,079 | ₩29,280 | ₩28,959 | ₩29,133 | +0.18% | 3.2만 |
|---|
| 2026.04.09 | ₩29,079 | ₩29,160 | ₩28,718 | ₩29,133 | +0.18% | 2.1만 |
|---|
| 2026.04.08 | ₩28,986 | ₩29,200 | ₩28,678 | ₩28,879 | -0.37% | 2.4만 |
|---|
| 2026.04.07 | ₩27,823 | ₩27,823 | ₩27,528 | ₩27,689 | -0.48% | 5.6만 |
|---|
| 2026.04.06 | ₩27,515 | ₩27,769 | ₩27,475 | ₩27,675 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩26,980 | ₩27,381 | ₩26,887 | ₩27,221 | +0.89% | 6.7만 |
|---|
| 2026.04.01 | ₩27,194 | ₩27,368 | ₩27,060 | ₩27,328 | +0.49% | 6.9만 |
|---|
| 2026.03.31 | ₩26,873 | ₩27,515 | ₩26,793 | ₩27,448 | +2.14% | 2.9만 |
|---|
| 2026.03.30 | ₩26,713 | ₩26,806 | ₩26,472 | ₩26,526 | -0.70% | 4.9만 |
|---|
| 2026.03.27 | ₩27,034 | ₩27,114 | ₩26,740 | ₩26,833 | -0.74% | 4.1만 |
|---|
| 2026.03.26 | ₩27,502 | ₩27,662 | ₩27,167 | ₩27,181 | -1.17% | 3.7만 |
|---|
| 2026.03.25 | ₩27,649 | ₩27,836 | ₩27,649 | ₩27,796 | +0.53% | 5.5만 |
|---|
| 2026.03.24 | ₩27,221 | ₩27,475 | ₩26,967 | ₩27,127 | -0.34% | 2.6만 |
|---|
| 2026.03.23 | ₩28,023 | ₩28,384 | ₩27,756 | ₩27,943 | -0.29% | 5만 |
|---|
| 2026.03.20 | ₩27,849 | ₩28,077 | ₩27,274 | ₩27,274 | -2.06% | 2만 |
|---|
| 2026.03.19 | ₩27,930 | ₩27,983 | ₩27,756 | ₩27,849 | -0.29% | 3.3만 |
|---|
| 2026.03.18 | ₩28,411 | ₩28,491 | ₩28,103 | ₩28,130 | -0.99% | 4만 |
|---|
| 2026.03.17 | ₩28,678 | ₩28,946 | ₩28,611 | ₩28,638 | -0.14% | 1.9만 |
|---|
| 2026.03.16 | ₩28,625 | ₩28,678 | ₩28,545 | ₩28,571 | -0.19% | 2만 |
|---|
| 2026.03.13 | ₩28,705 | ₩28,892 | ₩28,411 | ₩28,424 | -0.98% | 8.1만 |
|---|
| 2026.03.12 | ₩29,333 | ₩29,333 | ₩28,879 | ₩28,959 | -1.28% | 6.3만 |
|---|
| 2026.03.11 | ₩29,574 | ₩29,668 | ₩29,414 | ₩29,507 | -0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩29,668 | ₩30,069 | ₩29,668 | ₩29,721 | +0.18% | 5.6만 |
|---|
| 2026.03.09 | ₩29,347 | ₩29,815 | ₩29,200 | ₩29,748 | +1.37% | 7.3만 |
|---|
| 2026.03.06 | ₩29,868 | ₩30,042 | ₩29,721 | ₩29,815 | -0.18% | 3.2만 |
|---|
| 2026.03.05 | ₩29,975 | ₩30,390 | ₩29,801 | ₩30,042 | +0.22% | 2.1만 |
|---|
| 2026.03.04 | ₩29,922 | ₩30,162 | ₩29,708 | ₩29,962 | +0.13% | 4.5만 |
|---|
| 2026.03.03 | ₩29,922 | ₩30,229 | ₩29,587 | ₩30,002 | +0.27% | 10.9만 |
|---|
| 2026.03.02 | ₩30,764 | ₩30,884 | ₩30,456 | ₩30,751 | -0.04% | 1.9만 |
|---|
| 2026.02.27 | ₩31,178 | ₩31,473 | ₩31,178 | ₩31,272 | +0.30% | 2.2만 |
|---|
| 2026.02.26 | ₩31,579 | ₩31,954 | ₩31,553 | ₩31,553 | -0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩31,526 | ₩31,860 | ₩31,513 | ₩31,579 | +0.17% | 4.1만 |
|---|
| 2026.02.24 | ₩31,245 | ₩31,767 | ₩31,245 | ₩31,379 | +0.43% | 3.2만 |
|---|
| 2026.02.23 | ₩32,088 | ₩32,088 | ₩31,259 | ₩31,285 | -2.50% | 2.8만 |
|---|
| 2026.02.20 | ₩31,486 | ₩32,061 | ₩31,486 | ₩32,061 | +1.83% | 8.2만 |
|---|
| 2026.02.19 | ₩31,352 | ₩31,432 | ₩31,259 | ₩31,352 | 0.00% | 4만 |
|---|
| 2026.02.18 | ₩31,927 | ₩32,047 | ₩31,874 | ₩31,994 | +0.21% | 3.8만 |
|---|
| 2026.02.17 | ₩31,887 | ₩31,994 | ₩31,740 | ₩31,927 | +0.13% | 9.7만 |
|---|
| 2026.02.13 | ₩31,526 | ₩31,660 | ₩31,486 | ₩31,633 | +0.34% | 2.6만 |
|---|
| 2026.02.12 | ₩32,021 | ₩32,088 | ₩31,780 | ₩31,780 | -0.75% | 4.9만 |
|---|
| 2026.02.11 | ₩32,181 | ₩32,235 | ₩31,981 | ₩32,128 | -0.17% | 6.5만 |
|---|
| 2026.02.10 | ₩32,221 | ₩32,328 | ₩32,208 | ₩32,288 | +0.21% | 5.6만 |
|---|
| 2026.02.09 | ₩32,047 | ₩32,208 | ₩32,047 | ₩32,181 | +0.42% | 4.7만 |
|---|
| 2026.02.06 | ₩31,860 | ₩32,047 | ₩31,860 | ₩31,981 | +0.38% | 2.9만 |
|---|
| 2026.02.05 | ₩31,860 | ₩32,021 | ₩31,820 | ₩31,820 | -0.13% | 2.7만 |
|---|
| 2026.02.04 | ₩32,074 | ₩32,088 | ₩31,927 | ₩32,021 | -0.17% | 5.7만 |
|---|
| 2026.02.03 | ₩32,088 | ₩32,208 | ₩31,847 | ₩31,940 | -0.46% | 5.4만 |
|---|
| 2026.02.02 | ₩30,831 | ₩32,235 | ₩30,831 | ₩32,141 | +4.25% | 11.9만 |
|---|
| 2026.01.30 | ₩31,138 | ₩31,192 | ₩30,978 | ₩31,125 | -0.04% | 9.1만 |
|---|
| 2026.01.29 | ₩31,205 | ₩31,245 | ₩30,938 | ₩31,138 | -0.21% | 6.7만 |
|---|
| 2026.01.28 | ₩31,085 | ₩31,085 | ₩30,924 | ₩30,964 | -0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩31,112 | ₩31,138 | ₩31,058 | ₩31,125 | +0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩30,871 | ₩31,045 | ₩30,871 | ₩30,991 | +0.39% | 5.6만 |
|---|
| 2026.01.23 | ₩30,831 | ₩30,884 | ₩30,737 | ₩30,804 | -0.09% | 4.4만 |
|---|
| 2026.01.22 | ₩31,125 | ₩31,245 | ₩31,071 | ₩31,178 | +0.17% | 2.6만 |
|---|
| 2026.01.21 | ₩30,871 | ₩31,045 | ₩30,844 | ₩31,005 | +0.43% | 3.8만 |
|---|
| 2026.01.20 | ₩31,218 | ₩31,259 | ₩31,098 | ₩31,098 | -0.39% | 6.3만 |
|---|
| 2026.01.16 | ₩31,793 | ₩31,833 | ₩31,727 | ₩31,753 | -0.13% | 2만 |
|---|
| 2026.01.15 | ₩32,007 | ₩32,088 | ₩31,940 | ₩32,088 | +0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩31,874 | ₩32,034 | ₩31,874 | ₩32,007 | +0.42% | 6.6만 |
|---|
| 2026.01.13 | ₩31,994 | ₩32,034 | ₩31,860 | ₩31,900 | -0.29% | 3만 |
|---|
| 2026.01.12 | ₩32,021 | ₩32,181 | ₩32,021 | ₩32,128 | +0.33% | 7만 |
|---|
| 2026.01.09 | ₩32,128 | ₩32,128 | ₩31,954 | ₩31,994 | -0.42% | 3.2만 |
|---|
| 2026.01.08 | ₩32,275 | ₩32,328 | ₩32,235 | ₩32,328 | +0.17% | 4.4만 |
|---|
| 2026.01.07 | ₩32,622 | ₩32,689 | ₩32,582 | ₩32,582 | -0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩32,569 | ₩32,689 | ₩32,462 | ₩32,475 | -0.29% | 3.1만 |
|---|
| 2026.01.05 | ₩32,596 | ₩32,703 | ₩32,555 | ₩32,676 | +0.25% | 3.3만 |
|---|
| 2026.01.02 | ₩32,769 | ₩32,850 | ₩32,689 | ₩32,850 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩32,462 | ₩32,569 | ₩32,422 | ₩32,502 | +0.12% | 5만 |
|---|
| 2025.12.30 | ₩32,128 | ₩32,288 | ₩32,128 | ₩32,248 | +0.37% | 8.7만 |
|---|
| 2025.12.29 | ₩32,208 | ₩32,342 | ₩32,101 | ₩32,208 | 0.00% | 11.9만 |
|---|
| 2025.12.26 | ₩32,502 | ₩32,542 | ₩32,328 | ₩32,408 | -0.29% | 9만 |
|---|
| 2025.12.24 | ₩32,555 | ₩32,555 | ₩32,435 | ₩32,489 | -0.21% | 5.7만 |
|---|
| 2025.12.23 | ₩32,529 | ₩32,809 | ₩32,529 | ₩32,716 | +0.58% | 5.3만 |
|---|
| 2025.12.22 | ₩32,689 | ₩32,716 | ₩32,462 | ₩32,542 | -0.45% | 6.1만 |
|---|
| 2025.12.19 | ₩34,681 | ₩35,176 | ₩34,681 | ₩34,949 | +0.77% | 5.5만 |
|---|
| 2025.12.18 | ₩34,240 | ₩34,481 | ₩34,240 | ₩34,347 | +0.31% | 4.8만 |
|---|
| 2025.12.17 | ₩34,173 | ₩34,240 | ₩34,080 | ₩34,106 | -0.20% | 2.6만 |
|---|
| 2025.12.16 | ₩34,093 | ₩34,133 | ₩34,026 | ₩34,093 | 0.00% | 4.9만 |
|---|
| 2025.12.15 | ₩34,280 | ₩34,320 | ₩34,227 | ₩34,227 | -0.16% | 2.6만 |
|---|
| 2025.12.12 | ₩34,441 | ₩34,441 | ₩34,120 | ₩34,187 | -0.74% | 4만 |
|---|
| 2025.12.11 | ₩34,387 | ₩34,561 | ₩34,374 | ₩34,427 | +0.12% | 2.1만 |
|---|
| 2025.12.10 | ₩34,307 | ₩34,454 | ₩34,307 | ₩34,414 | +0.31% | 3만 |
|---|
| 2025.12.09 | ₩34,267 | ₩34,387 | ₩34,253 | ₩34,320 | +0.16% | 3.7만 |
|---|
| 2025.12.08 | ₩34,347 | ₩34,414 | ₩34,146 | ₩34,213 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩34,828 | ₩34,868 | ₩34,761 | ₩34,802 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩34,695 | ₩34,735 | ₩34,628 | ₩34,708 | +0.04% | 3.1만 |
|---|
| 2025.12.03 | ₩34,400 | ₩34,521 | ₩34,280 | ₩34,374 | -0.08% | 3.6만 |
|---|
| 2025.12.02 | ₩34,802 | ₩34,802 | ₩34,534 | ₩34,735 | -0.19% | 7.5만 |
|---|
| 2025.12.01 | ₩35,002 | ₩35,122 | ₩34,935 | ₩35,029 | +0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩35,256 | ₩35,363 | ₩35,189 | ₩35,363 | +0.30% | 3.5만 |
|---|
| 2025.11.26 | ₩35,149 | ₩35,229 | ₩35,056 | ₩35,136 | -0.04% | 3.5만 |
|---|
| 2025.11.25 | ₩34,761 | ₩34,922 | ₩34,748 | ₩34,895 | +0.38% | 4.2만 |
|---|
| 2025.11.24 | ₩34,882 | ₩35,002 | ₩34,868 | ₩34,935 | +0.15% | 1.9만 |
|---|
| 2025.11.21 | ₩34,855 | ₩35,002 | ₩34,775 | ₩34,949 | +0.27% | 3.8만 |
|---|
| 2025.11.20 | ₩35,564 | ₩35,564 | ₩35,243 | ₩35,323 | -0.68% | 3.1만 |
|---|
| 2025.11.19 | ₩35,430 | ₩35,483 | ₩35,323 | ₩35,403 | -0.08% | 35.1만 |
|---|
| 2025.11.18 | ₩35,189 | ₩35,336 | ₩35,122 | ₩35,270 | +0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩35,376 | ₩35,417 | ₩35,216 | ₩35,310 | -0.19% | 1.7만 |
|---|
| 2025.11.14 | ₩35,122 | ₩35,417 | ₩35,122 | ₩35,283 | +0.46% | 2.7만 |
|---|
| 2025.11.13 | ₩35,229 | ₩35,229 | ₩35,002 | ₩35,016 | -0.61% | 3만 |
|---|
| 2025.11.12 | ₩35,216 | ₩35,283 | ₩35,216 | ₩35,256 | +0.11% | 9.2천 |
|---|
| 2025.11.11 | ₩35,216 | ₩35,470 | ₩35,216 | ₩35,470 | +0.72% | 1.2만 |
|---|
| 2025.11.10 | ₩34,922 | ₩35,056 | ₩34,909 | ₩35,002 | +0.23% | 3.1만 |
|---|
| 2025.11.07 | ₩34,748 | ₩34,761 | ₩34,588 | ₩34,721 | -0.08% | 2.5만 |
|---|
| 2025.11.06 | ₩34,868 | ₩34,868 | ₩34,614 | ₩34,655 | -0.61% | 2.4만 |
|---|
| 2025.11.05 | ₩35,082 | ₩35,203 | ₩34,962 | ₩35,122 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩34,949 | ₩35,069 | ₩34,842 | ₩34,962 | +0.04% | 2.1만 |
|---|
| 2025.11.03 | ₩35,016 | ₩35,122 | ₩34,922 | ₩35,109 | +0.27% | 3.8만 |
|---|
| 2025.10.31 | ₩34,895 | ₩34,935 | ₩34,681 | ₩34,721 | -0.50% | 1.5만 |
|---|
| 2025.10.30 | ₩35,243 | ₩35,243 | ₩35,029 | ₩35,109 | -0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩35,336 | ₩35,483 | ₩35,176 | ₩35,216 | -0.34% | 4.7만 |
|---|
| 2025.10.28 | ₩35,203 | ₩35,336 | ₩35,203 | ₩35,323 | +0.34% | 1.6만 |
|---|
| 2025.10.27 | ₩35,283 | ₩35,443 | ₩35,283 | ₩35,443 | +0.45% | 5.6만 |
|---|
| 2025.10.24 | ₩35,189 | ₩35,203 | ₩35,122 | ₩35,149 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩35,350 | ₩35,403 | ₩35,189 | ₩35,336 | -0.04% | 4.2만 |
|---|
| 2025.10.22 | ₩35,497 | ₩35,764 | ₩35,497 | ₩35,604 | +0.30% | 4.1만 |
|---|
| 2025.10.21 | ₩35,122 | ₩35,163 | ₩35,042 | ₩35,042 | -0.23% | 2.4만 |
|---|
| 2025.10.20 | ₩35,176 | ₩35,350 | ₩35,176 | ₩35,323 | +0.42% | 6.5만 |
|---|
| 2025.10.17 | ₩35,069 | ₩35,216 | ₩35,016 | ₩35,122 | +0.15% | 5.7만 |
|---|
| 2025.10.16 | ₩34,788 | ₩35,029 | ₩34,788 | ₩34,828 | +0.12% | 3.1만 |
|---|
| 2025.10.15 | ₩34,534 | ₩34,668 | ₩34,534 | ₩34,655 | +0.35% | 2.4만 |
|---|
| 2025.10.14 | ₩33,879 | ₩34,120 | ₩33,879 | ₩34,040 | +0.47% | 3.4만 |
|---|
| 2025.10.13 | ₩34,160 | ₩34,253 | ₩34,106 | ₩34,146 | -0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩34,360 | ₩34,427 | ₩33,946 | ₩34,053 | -0.89% | 1.7만 |
|---|