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 | ₩24,428 | ₩24,509 | ₩24,241 | ₩24,455 | +0.11% | 1.4만 |
| 2026.10.08 | ₩24,161 | ₩24,201 | ₩24,040 | ₩24,147 | -0.06% | 2.2만 |
| 2026.10.07 | ₩24,442 | ₩24,522 | ₩24,362 | ₩24,522 | +0.33% | 4.5만 |
| 2026.10.06 | ₩24,897 | ₩24,897 | ₩24,817 | ₩24,817 | -0.32% | 1.4만 |
| 2026.10.05 | ₩24,737 | ₩24,830 | ₩24,737 | ₩24,817 | +0.32% | 2만 |
| 2026.10.02 | ₩24,924 | ₩25,031 | ₩24,750 | ₩24,803 | -0.48% | 1.8만 |
| 2026.10.01 | ₩24,817 | ₩24,924 | ₩24,710 | ₩24,710 | -0.43% | 1.8만 |
| 2026.09.30 | ₩24,964 | ₩25,045 | ₩24,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,978 |
| +0.05% |
| 2.9만 |
| 2026.09.29 | ₩25,232 | ₩25,272 | ₩25,152 | ₩25,232 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩25,420 | ₩25,420 | ₩25,286 | ₩25,353 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩25,795 | ₩25,915 | ₩25,701 | ₩25,861 | +0.26% | 3.2만 |
|---|
| 2026.09.24 | ₩25,795 | ₩25,821 | ₩25,714 | ₩25,781 | -0.05% | 3.3만 |
|---|
| 2026.09.23 | ₩25,982 | ₩25,982 | ₩25,808 | ₩25,808 | -0.67% | 2.3만 |
|---|
| 2026.09.22 | ₩25,995 | ₩26,076 | ₩25,902 | ₩25,982 | -0.05% | 1.8만 |
|---|
| 2026.09.21 | ₩25,915 | ₩26,036 | ₩25,915 | ₩26,022 | +0.41% | 2.5만 |
|---|
| 2026.09.18 | ₩25,741 | ₩25,781 | ₩25,647 | ₩25,674 | -0.26% | 7.2만 |
|---|
| 2026.09.17 | ₩25,808 | ₩25,888 | ₩25,754 | ₩25,808 | 0.00% | 3.7만 |
|---|
| 2026.09.16 | ₩25,674 | ₩25,714 | ₩25,326 | ₩25,473 | -0.78% | 1.8만 |
|---|
| 2026.09.15 | ₩25,661 | ₩25,674 | ₩25,553 | ₩25,553 | -0.42% | 1.5만 |
|---|
| 2026.09.14 | ₩25,875 | ₩26,036 | ₩25,861 | ₩25,995 | +0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩26,009 | ₩26,062 | ₩25,928 | ₩26,049 | +0.15% | 1.5만 |
|---|
| 2026.09.10 | ₩26,009 | ₩26,009 | ₩25,795 | ₩25,835 | -0.67% | 9.9천 |
|---|
| 2026.09.09 | ₩26,290 | ₩26,397 | ₩26,236 | ₩26,250 | -0.15% | 1.2만 |
|---|
| 2026.09.08 | ₩26,545 | ₩26,545 | ₩26,397 | ₩26,424 | -0.45% | 9.2천 |
|---|
| 2026.09.04 | ₩26,812 | ₩26,893 | ₩26,812 | ₩26,839 | +0.10% | 5천 |
|---|
| 2026.09.03 | ₩26,933 | ₩26,960 | ₩26,893 | ₩26,933 | 0.00% | 9.8천 |
|---|
| 2026.09.02 | ₩26,986 | ₩27,134 | ₩26,973 | ₩27,013 | +0.10% | 7.2천 |
|---|
| 2026.09.01 | ₩26,745 | ₩26,973 | ₩26,705 | ₩26,745 | 0.00% | 7.5천 |
|---|
| 2026.08.31 | ₩26,906 | ₩26,906 | ₩26,759 | ₩26,812 | -0.35% | 1.3만 |
|---|
| 2026.08.28 | ₩26,933 | ₩27,040 | ₩26,786 | ₩26,826 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩26,812 | ₩26,893 | ₩26,759 | ₩26,839 | +0.10% | 1만 |
|---|
| 2026.08.26 | ₩26,973 | ₩27,040 | ₩26,866 | ₩26,879 | -0.35% | 2.3만 |
|---|
| 2026.08.25 | ₩27,053 | ₩27,147 | ₩26,986 | ₩27,147 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,745 | ₩26,745 | ₩26,598 | ₩26,665 | -0.30% | 8.3천 |
|---|
| 2026.08.21 | ₩26,866 | ₩26,879 | ₩26,812 | ₩26,826 | -0.15% | 2.1만 |
|---|
| 2026.08.20 | ₩26,812 | ₩26,839 | ₩26,719 | ₩26,772 | -0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩26,839 | ₩26,906 | ₩26,812 | ₩26,866 | +0.10% | 5천 |
|---|
| 2026.08.18 | ₩26,920 | ₩26,933 | ₩26,745 | ₩26,745 | -0.65% | 8천 |
|---|
| 2026.08.17 | ₩27,094 | ₩27,228 | ₩27,040 | ₩27,080 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩27,161 | ₩27,214 | ₩27,067 | ₩27,080 | -0.30% | 1.3만 |
|---|
| 2026.08.13 | ₩27,375 | ₩27,415 | ₩27,228 | ₩27,361 | -0.05% | 3만 |
|---|
| 2026.08.12 | ₩27,375 | ₩27,442 | ₩27,228 | ₩27,241 | -0.49% | 1.7만 |
|---|
| 2026.08.11 | ₩27,281 | ₩27,415 | ₩27,268 | ₩27,295 | +0.05% | 4만 |
|---|
| 2026.08.10 | ₩27,388 | ₩27,415 | ₩27,281 | ₩27,281 | -0.39% | 2.2만 |
|---|
| 2026.08.07 | ₩27,589 | ₩27,683 | ₩27,536 | ₩27,576 | -0.05% | 2.1만 |
|---|
| 2026.08.06 | ₩27,321 | ₩27,562 | ₩27,268 | ₩27,281 | -0.15% | 9.2만 |
|---|
| 2026.08.05 | ₩27,455 | ₩27,683 | ₩27,388 | ₩27,388 | -0.24% | 3.2만 |
|---|
| 2026.08.04 | ₩27,281 | ₩27,589 | ₩27,281 | ₩27,469 | +0.69% | 2.1만 |
|---|
| 2026.08.03 | ₩27,295 | ₩27,375 | ₩27,228 | ₩27,348 | +0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩27,040 | ₩27,201 | ₩27,040 | ₩27,053 | +0.05% | 1.7만 |
|---|
| 2026.07.30 | ₩27,120 | ₩27,295 | ₩27,067 | ₩27,094 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩26,933 | ₩27,080 | ₩26,893 | ₩26,893 | -0.15% | 1.1만 |
|---|
| 2026.07.28 | ₩26,812 | ₩27,241 | ₩26,786 | ₩27,053 | +0.90% | 2.8만 |
|---|
| 2026.07.27 | ₩26,611 | ₩26,772 | ₩26,558 | ₩26,759 | +0.55% | 27.7만 |
|---|
| 2026.07.24 | ₩26,411 | ₩26,719 | ₩26,290 | ₩26,303 | -0.41% | 73.7만 |
|---|
| 2026.07.23 | ₩26,424 | ₩26,424 | ₩26,116 | ₩26,290 | -0.51% | 3.6만 |
|---|
| 2026.07.22 | ₩26,652 | ₩26,745 | ₩26,451 | ₩26,585 | -0.25% | 2.3만 |
|---|
| 2026.07.21 | ₩26,638 | ₩26,866 | ₩26,638 | ₩26,786 | +0.55% | 2.1만 |
|---|
| 2026.07.20 | ₩26,585 | ₩26,866 | ₩26,585 | ₩26,638 | +0.20% | 8.6만 |
|---|
| 2026.07.17 | ₩26,558 | ₩26,652 | ₩26,504 | ₩26,598 | +0.15% | 4.1만 |
|---|
| 2026.07.16 | ₩26,531 | ₩26,665 | ₩26,531 | ₩26,611 | +0.30% | 2.1만 |
|---|
| 2026.07.15 | ₩26,772 | ₩26,893 | ₩26,719 | ₩26,866 | +0.35% | 2.9만 |
|---|
| 2026.07.14 | ₩26,799 | ₩26,893 | ₩26,786 | ₩26,826 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩27,120 | ₩27,120 | ₩26,879 | ₩26,960 | -0.59% | 4.1만 |
|---|
| 2026.07.10 | ₩26,960 | ₩27,053 | ₩26,946 | ₩26,946 | -0.05% | 2.6만 |
|---|
| 2026.07.09 | ₩26,745 | ₩27,040 | ₩26,705 | ₩26,879 | +0.50% | 2.6만 |
|---|
| 2026.07.08 | ₩26,826 | ₩26,853 | ₩26,692 | ₩26,812 | -0.05% | 9.1천 |
|---|
| 2026.07.07 | ₩27,120 | ₩27,161 | ₩26,946 | ₩26,986 | -0.49% | 1.7만 |
|---|
| 2026.07.06 | ₩27,000 | ₩27,201 | ₩27,000 | ₩27,174 | +0.64% | 3.5만 |
|---|
| 2026.07.02 | ₩26,906 | ₩27,080 | ₩26,906 | ₩27,000 | +0.35% | 1.2만 |
|---|
| 2026.07.01 | ₩26,745 | ₩26,946 | ₩26,745 | ₩26,772 | +0.10% | 3.6만 |
|---|
| 2026.06.30 | ₩26,786 | ₩27,027 | ₩26,786 | ₩26,879 | +0.35% | 4.4만 |
|---|
| 2026.06.29 | ₩26,866 | ₩27,040 | ₩26,786 | ₩26,946 | +0.30% | 1.8만 |
|---|
| 2026.06.26 | ₩27,040 | ₩27,053 | ₩26,853 | ₩26,853 | -0.69% | 3.9만 |
|---|
| 2026.06.25 | ₩26,986 | ₩27,027 | ₩26,786 | ₩26,946 | -0.15% | 2.9만 |
|---|
| 2026.06.24 | ₩27,027 | ₩27,241 | ₩26,986 | ₩27,187 | +0.59% | 2만 |
|---|
| 2026.06.23 | ₩27,040 | ₩27,161 | ₩26,933 | ₩26,960 | -0.30% | 2.3만 |
|---|
| 2026.06.22 | ₩27,402 | ₩27,750 | ₩27,402 | ₩27,603 | +0.73% | 2.4만 |
|---|
| 2026.06.18 | ₩28,205 | ₩28,339 | ₩28,125 | ₩28,152 | -0.19% | 2.4만 |
|---|
| 2026.06.17 | ₩28,111 | ₩28,165 | ₩27,777 | ₩27,911 | -0.71% | 3.2만 |
|---|
| 2026.06.16 | ₩27,964 | ₩28,018 | ₩27,844 | ₩27,911 | -0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩27,696 | ₩27,857 | ₩27,696 | ₩27,790 | +0.34% | 1.9만 |
|---|
| 2026.06.12 | ₩27,308 | ₩27,536 | ₩27,201 | ₩27,388 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩26,812 | ₩27,348 | ₩26,786 | ₩27,120 | +1.15% | 5만 |
|---|
| 2026.06.10 | ₩27,174 | ₩27,495 | ₩26,986 | ₩27,107 | -0.25% | 2.9만 |
|---|
| 2026.06.09 | ₩27,562 | ₩27,710 | ₩27,268 | ₩27,428 | -0.49% | 6.8만 |
|---|
| 2026.06.08 | ₩27,361 | ₩27,509 | ₩27,281 | ₩27,375 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩27,857 | ₩27,857 | ₩27,268 | ₩27,361 | -1.78% | 1.3만 |
|---|
| 2026.06.04 | ₩27,670 | ₩28,018 | ₩27,670 | ₩27,803 | +0.48% | 1.8만 |
|---|
| 2026.06.03 | ₩27,670 | ₩27,723 | ₩27,321 | ₩27,321 | -1.26% | 4.3만 |
|---|
| 2026.06.02 | ₩27,710 | ₩27,951 | ₩27,696 | ₩27,911 | +0.72% | 4.1만 |
|---|
| 2026.06.01 | ₩27,723 | ₩27,777 | ₩27,576 | ₩27,696 | -0.10% | 2만 |
|---|
| 2026.05.29 | ₩28,232 | ₩28,353 | ₩28,098 | ₩28,232 | 0.00% | 2.7만 |
|---|
| 2026.05.28 | ₩27,736 | ₩28,259 | ₩27,736 | ₩28,232 | +1.79% | 8.2만 |
|---|
| 2026.05.27 | ₩28,138 | ₩28,259 | ₩27,790 | ₩27,937 | -0.71% | 13.4만 |
|---|
| 2026.05.26 | ₩28,245 | ₩28,366 | ₩28,031 | ₩28,045 | -0.71% | 56.4만 |
|---|
| 2026.05.22 | ₩28,125 | ₩28,272 | ₩27,991 | ₩27,991 | -0.48% | 4.8만 |
|---|
| 2026.05.21 | ₩27,455 | ₩27,978 | ₩27,455 | ₩27,937 | +1.76% | 12.9만 |
|---|
| 2026.05.20 | ₩27,509 | ₩27,937 | ₩27,495 | ₩27,870 | +1.31% | 2.8만 |
|---|
| 2026.05.19 | ₩27,455 | ₩27,576 | ₩27,402 | ₩27,549 | +0.34% | 2.2만 |
|---|
| 2026.05.18 | ₩27,857 | ₩27,911 | ₩27,522 | ₩27,696 | -0.58% | 2.6만 |
|---|
| 2026.05.15 | ₩28,031 | ₩28,205 | ₩27,964 | ₩28,031 | 0.00% | 2.4만 |
|---|
| 2026.05.14 | ₩28,045 | ₩28,326 | ₩28,045 | ₩28,272 | +0.81% | 8.9만 |
|---|
| 2026.05.13 | ₩27,723 | ₩27,951 | ₩27,656 | ₩27,844 | +0.43% | 4.9만 |
|---|
| 2026.05.12 | ₩27,803 | ₩27,857 | ₩27,549 | ₩27,696 | -0.39% | 4.1만 |
|---|
| 2026.05.11 | ₩28,326 | ₩28,339 | ₩28,018 | ₩28,098 | -0.80% | 2.6만 |
|---|
| 2026.05.08 | ₩29,103 | ₩29,170 | ₩28,821 | ₩28,982 | -0.41% | 2.3만 |
|---|
| 2026.05.07 | ₩29,290 | ₩29,451 | ₩28,942 | ₩28,982 | -1.05% | 2.5만 |
|---|
| 2026.05.06 | ₩28,687 | ₩29,062 | ₩28,687 | ₩29,036 | +1.21% | 1.4만 |
|---|
| 2026.05.05 | ₩28,165 | ₩28,701 | ₩28,165 | ₩28,540 | +1.33% | 1.7만 |
|---|
| 2026.05.04 | ₩28,661 | ₩28,661 | ₩27,978 | ₩28,031 | -2.20% | 2.9만 |
|---|
| 2026.05.01 | ₩28,567 | ₩28,942 | ₩28,553 | ₩28,661 | +0.33% | 2.5만 |
|---|
| 2026.04.30 | ₩28,553 | ₩28,848 | ₩28,379 | ₩28,848 | +1.03% | 1.9만 |
|---|
| 2026.04.29 | ₩28,634 | ₩28,741 | ₩28,406 | ₩28,433 | -0.70% | 2.4만 |
|---|
| 2026.04.28 | ₩28,527 | ₩28,875 | ₩28,527 | ₩28,835 | +1.08% | 3만 |
|---|
| 2026.04.27 | ₩28,781 | ₩28,861 | ₩28,701 | ₩28,728 | -0.19% | 2.2만 |
|---|
| 2026.04.24 | ₩28,754 | ₩29,022 | ₩28,540 | ₩28,875 | +0.42% | 5.8만 |
|---|
| 2026.04.23 | ₩28,915 | ₩29,103 | ₩28,687 | ₩28,768 | -0.51% | 1만 |
|---|
| 2026.04.22 | ₩29,036 | ₩29,236 | ₩28,928 | ₩29,062 | +0.09% | 2.1만 |
|---|
| 2026.04.21 | ₩29,411 | ₩29,411 | ₩28,942 | ₩28,955 | -1.55% | 2.6만 |
|---|
| 2026.04.20 | ₩29,920 | ₩29,920 | ₩29,531 | ₩29,545 | -1.25% | 2.5만 |
|---|
| 2026.04.17 | ₩29,986 | ₩30,442 | ₩29,986 | ₩30,080 | +0.31% | 2.3만 |
|---|
| 2026.04.16 | ₩29,397 | ₩29,598 | ₩29,210 | ₩29,491 | +0.32% | 2.9만 |
|---|
| 2026.04.15 | ₩29,384 | ₩29,571 | ₩29,317 | ₩29,504 | +0.41% | 1.7만 |
|---|
| 2026.04.14 | ₩29,411 | ₩29,665 | ₩29,236 | ₩29,437 | +0.09% | 2.4만 |
|---|
| 2026.04.13 | ₩28,821 | ₩29,250 | ₩28,661 | ₩29,196 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩29,129 | ₩29,330 | ₩29,009 | ₩29,183 | +0.18% | 3.2만 |
|---|
| 2026.04.09 | ₩29,129 | ₩29,210 | ₩28,768 | ₩29,183 | +0.18% | 2.1만 |
|---|
| 2026.04.08 | ₩29,036 | ₩29,250 | ₩28,728 | ₩28,928 | -0.37% | 2.4만 |
|---|
| 2026.04.07 | ₩27,870 | ₩27,870 | ₩27,576 | ₩27,736 | -0.48% | 5.6만 |
|---|
| 2026.04.06 | ₩27,562 | ₩27,817 | ₩27,522 | ₩27,723 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩27,027 | ₩27,428 | ₩26,933 | ₩27,268 | +0.89% | 6.7만 |
|---|
| 2026.04.01 | ₩27,241 | ₩27,415 | ₩27,107 | ₩27,375 | +0.49% | 6.9만 |
|---|
| 2026.03.31 | ₩26,920 | ₩27,562 | ₩26,839 | ₩27,495 | +2.14% | 2.9만 |
|---|
| 2026.03.30 | ₩26,759 | ₩26,853 | ₩26,518 | ₩26,571 | -0.70% | 4.9만 |
|---|
| 2026.03.27 | ₩27,080 | ₩27,161 | ₩26,786 | ₩26,879 | -0.74% | 4.1만 |
|---|
| 2026.03.26 | ₩27,549 | ₩27,710 | ₩27,214 | ₩27,228 | -1.17% | 3.7만 |
|---|
| 2026.03.25 | ₩27,696 | ₩27,884 | ₩27,696 | ₩27,844 | +0.53% | 5.5만 |
|---|
| 2026.03.24 | ₩27,268 | ₩27,522 | ₩27,013 | ₩27,174 | -0.34% | 2.6만 |
|---|
| 2026.03.23 | ₩28,071 | ₩28,433 | ₩27,803 | ₩27,991 | -0.29% | 5만 |
|---|
| 2026.03.20 | ₩27,897 | ₩28,125 | ₩27,321 | ₩27,321 | -2.06% | 2만 |
|---|
| 2026.03.19 | ₩27,978 | ₩28,031 | ₩27,803 | ₩27,897 | -0.29% | 3.3만 |
|---|
| 2026.03.18 | ₩28,460 | ₩28,540 | ₩28,152 | ₩28,178 | -0.99% | 4만 |
|---|
| 2026.03.17 | ₩28,728 | ₩28,995 | ₩28,661 | ₩28,687 | -0.14% | 1.9만 |
|---|
| 2026.03.16 | ₩28,674 | ₩28,728 | ₩28,594 | ₩28,620 | -0.19% | 2만 |
|---|
| 2026.03.13 | ₩28,754 | ₩28,942 | ₩28,460 | ₩28,473 | -0.98% | 8.1만 |
|---|
| 2026.03.12 | ₩29,384 | ₩29,384 | ₩28,928 | ₩29,009 | -1.28% | 6.3만 |
|---|
| 2026.03.11 | ₩29,625 | ₩29,719 | ₩29,464 | ₩29,558 | -0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩29,719 | ₩30,120 | ₩29,719 | ₩29,772 | +0.18% | 5.6만 |
|---|
| 2026.03.09 | ₩29,397 | ₩29,866 | ₩29,250 | ₩29,799 | +1.37% | 7.3만 |
|---|
| 2026.03.06 | ₩29,920 | ₩30,094 | ₩29,772 | ₩29,866 | -0.18% | 3.2만 |
|---|
| 2026.03.05 | ₩30,027 | ₩30,442 | ₩29,853 | ₩30,094 | +0.22% | 2.1만 |
|---|
| 2026.03.04 | ₩29,973 | ₩30,214 | ₩29,759 | ₩30,013 | +0.13% | 4.5만 |
|---|
| 2026.03.03 | ₩29,973 | ₩30,281 | ₩29,638 | ₩30,053 | +0.27% | 10.9만 |
|---|
| 2026.03.02 | ₩30,817 | ₩30,937 | ₩30,509 | ₩30,803 | -0.04% | 1.9만 |
|---|
| 2026.02.27 | ₩31,232 | ₩31,527 | ₩31,232 | ₩31,326 | +0.30% | 2.2만 |
|---|
| 2026.02.26 | ₩31,634 | ₩32,009 | ₩31,607 | ₩31,607 | -0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩31,580 | ₩31,915 | ₩31,567 | ₩31,634 | +0.17% | 4.1만 |
|---|
| 2026.02.24 | ₩31,299 | ₩31,821 | ₩31,299 | ₩31,433 | +0.43% | 3.2만 |
|---|
| 2026.02.23 | ₩32,143 | ₩32,143 | ₩31,312 | ₩31,339 | -2.50% | 2.8만 |
|---|
| 2026.02.20 | ₩31,540 | ₩32,116 | ₩31,540 | ₩32,116 | +1.83% | 8.2만 |
|---|
| 2026.02.19 | ₩31,406 | ₩31,486 | ₩31,312 | ₩31,406 | 0.00% | 4만 |
|---|
| 2026.02.18 | ₩31,982 | ₩32,103 | ₩31,928 | ₩32,049 | +0.21% | 3.8만 |
|---|
| 2026.02.17 | ₩31,942 | ₩32,049 | ₩31,795 | ₩31,982 | +0.13% | 9.7만 |
|---|
| 2026.02.13 | ₩31,580 | ₩31,714 | ₩31,540 | ₩31,687 | +0.34% | 2.6만 |
|---|
| 2026.02.12 | ₩32,076 | ₩32,143 | ₩31,835 | ₩31,835 | -0.75% | 4.9만 |
|---|
| 2026.02.11 | ₩32,236 | ₩32,290 | ₩32,036 | ₩32,183 | -0.17% | 6.5만 |
|---|
| 2026.02.10 | ₩32,277 | ₩32,384 | ₩32,263 | ₩32,344 | +0.21% | 5.6만 |
|---|
| 2026.02.09 | ₩32,103 | ₩32,263 | ₩32,103 | ₩32,236 | +0.42% | 4.7만 |
|---|
| 2026.02.06 | ₩31,915 | ₩32,103 | ₩31,915 | ₩32,036 | +0.38% | 2.9만 |
|---|
| 2026.02.05 | ₩31,915 | ₩32,076 | ₩31,875 | ₩31,875 | -0.13% | 2.7만 |
|---|
| 2026.02.04 | ₩32,129 | ₩32,143 | ₩31,982 | ₩32,076 | -0.17% | 5.7만 |
|---|
| 2026.02.03 | ₩32,143 | ₩32,263 | ₩31,902 | ₩31,995 | -0.46% | 5.4만 |
|---|
| 2026.02.02 | ₩30,884 | ₩32,290 | ₩30,884 | ₩32,196 | +4.25% | 11.9만 |
|---|
| 2026.01.30 | ₩31,192 | ₩31,245 | ₩31,031 | ₩31,178 | -0.04% | 9.1만 |
|---|
| 2026.01.29 | ₩31,259 | ₩31,299 | ₩30,991 | ₩31,192 | -0.21% | 6.7만 |
|---|
| 2026.01.28 | ₩31,138 | ₩31,138 | ₩30,978 | ₩31,018 | -0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩31,165 | ₩31,192 | ₩31,111 | ₩31,178 | +0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩30,924 | ₩31,098 | ₩30,924 | ₩31,045 | +0.39% | 5.6만 |
|---|
| 2026.01.23 | ₩30,884 | ₩30,937 | ₩30,790 | ₩30,857 | -0.09% | 4.4만 |
|---|
| 2026.01.22 | ₩31,178 | ₩31,299 | ₩31,125 | ₩31,232 | +0.17% | 2.6만 |
|---|
| 2026.01.21 | ₩30,924 | ₩31,098 | ₩30,897 | ₩31,058 | +0.43% | 3.8만 |
|---|
| 2026.01.20 | ₩31,272 | ₩31,312 | ₩31,152 | ₩31,152 | -0.39% | 6.3만 |
|---|
| 2026.01.16 | ₩31,848 | ₩31,888 | ₩31,781 | ₩31,808 | -0.13% | 2만 |
|---|
| 2026.01.15 | ₩32,062 | ₩32,143 | ₩31,995 | ₩32,143 | +0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩31,928 | ₩32,089 | ₩31,928 | ₩32,062 | +0.42% | 6.6만 |
|---|
| 2026.01.13 | ₩32,049 | ₩32,089 | ₩31,915 | ₩31,955 | -0.29% | 3만 |
|---|
| 2026.01.12 | ₩32,076 | ₩32,236 | ₩32,076 | ₩32,183 | +0.33% | 7만 |
|---|
| 2026.01.09 | ₩32,183 | ₩32,183 | ₩32,009 | ₩32,049 | -0.42% | 3.2만 |
|---|
| 2026.01.08 | ₩32,330 | ₩32,384 | ₩32,290 | ₩32,384 | +0.17% | 4.4만 |
|---|
| 2026.01.07 | ₩32,678 | ₩32,745 | ₩32,638 | ₩32,638 | -0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩32,625 | ₩32,745 | ₩32,518 | ₩32,531 | -0.29% | 3.1만 |
|---|
| 2026.01.05 | ₩32,652 | ₩32,759 | ₩32,611 | ₩32,732 | +0.25% | 3.3만 |
|---|
| 2026.01.02 | ₩32,826 | ₩32,906 | ₩32,745 | ₩32,906 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩32,518 | ₩32,625 | ₩32,478 | ₩32,558 | +0.12% | 5만 |
|---|
| 2025.12.30 | ₩32,183 | ₩32,344 | ₩32,183 | ₩32,303 | +0.37% | 8.7만 |
|---|
| 2025.12.29 | ₩32,263 | ₩32,397 | ₩32,156 | ₩32,263 | 0.00% | 11.9만 |
|---|
| 2025.12.26 | ₩32,558 | ₩32,598 | ₩32,384 | ₩32,464 | -0.29% | 9만 |
|---|
| 2025.12.24 | ₩32,611 | ₩32,611 | ₩32,491 | ₩32,545 | -0.21% | 5.7만 |
|---|
| 2025.12.23 | ₩32,585 | ₩32,866 | ₩32,585 | ₩32,772 | +0.58% | 5.3만 |
|---|
| 2025.12.22 | ₩32,745 | ₩32,772 | ₩32,518 | ₩32,598 | -0.45% | 6.1만 |
|---|
| 2025.12.19 | ₩34,741 | ₩35,236 | ₩34,741 | ₩35,009 | +0.77% | 5.5만 |
|---|
| 2025.12.18 | ₩34,299 | ₩34,540 | ₩34,299 | ₩34,406 | +0.31% | 4.8만 |
|---|
| 2025.12.17 | ₩34,232 | ₩34,299 | ₩34,138 | ₩34,165 | -0.20% | 2.6만 |
|---|
| 2025.12.16 | ₩34,152 | ₩34,192 | ₩34,085 | ₩34,152 | 0.00% | 4.9만 |
|---|
| 2025.12.15 | ₩34,339 | ₩34,379 | ₩34,286 | ₩34,286 | -0.16% | 2.6만 |
|---|
| 2025.12.12 | ₩34,500 | ₩34,500 | ₩34,178 | ₩34,245 | -0.74% | 4만 |
|---|
| 2025.12.11 | ₩34,446 | ₩34,620 | ₩34,433 | ₩34,486 | +0.12% | 2.1만 |
|---|
| 2025.12.10 | ₩34,366 | ₩34,513 | ₩34,366 | ₩34,473 | +0.31% | 3만 |
|---|
| 2025.12.09 | ₩34,326 | ₩34,446 | ₩34,312 | ₩34,379 | +0.16% | 3.7만 |
|---|
| 2025.12.08 | ₩34,406 | ₩34,473 | ₩34,205 | ₩34,272 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩34,888 | ₩34,928 | ₩34,821 | ₩34,861 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩34,754 | ₩34,794 | ₩34,687 | ₩34,768 | +0.04% | 3.1만 |
|---|
| 2025.12.03 | ₩34,460 | ₩34,580 | ₩34,339 | ₩34,433 | -0.08% | 3.6만 |
|---|
| 2025.12.02 | ₩34,861 | ₩34,861 | ₩34,594 | ₩34,794 | -0.19% | 7.5만 |
|---|
| 2025.12.01 | ₩35,062 | ₩35,183 | ₩34,995 | ₩35,089 | +0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩35,317 | ₩35,424 | ₩35,250 | ₩35,424 | +0.30% | 3.5만 |
|---|
| 2025.11.26 | ₩35,210 | ₩35,290 | ₩35,116 | ₩35,196 | -0.04% | 3.5만 |
|---|
| 2025.11.25 | ₩34,821 | ₩34,982 | ₩34,808 | ₩34,955 | +0.38% | 4.2만 |
|---|
| 2025.11.24 | ₩34,942 | ₩35,062 | ₩34,928 | ₩34,995 | +0.15% | 1.9만 |
|---|
| 2025.11.21 | ₩34,915 | ₩35,062 | ₩34,835 | ₩35,009 | +0.27% | 3.8만 |
|---|
| 2025.11.20 | ₩35,625 | ₩35,625 | ₩35,303 | ₩35,384 | -0.68% | 3.1만 |
|---|
| 2025.11.19 | ₩35,491 | ₩35,544 | ₩35,384 | ₩35,464 | -0.08% | 35.1만 |
|---|
| 2025.11.18 | ₩35,250 | ₩35,397 | ₩35,183 | ₩35,330 | +0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩35,437 | ₩35,478 | ₩35,277 | ₩35,370 | -0.19% | 1.7만 |
|---|
| 2025.11.14 | ₩35,183 | ₩35,478 | ₩35,183 | ₩35,344 | +0.46% | 2.7만 |
|---|
| 2025.11.13 | ₩35,290 | ₩35,290 | ₩35,062 | ₩35,076 | -0.61% | 3만 |
|---|
| 2025.11.12 | ₩35,277 | ₩35,344 | ₩35,277 | ₩35,317 | +0.11% | 9.2천 |
|---|
| 2025.11.11 | ₩35,277 | ₩35,531 | ₩35,277 | ₩35,531 | +0.72% | 1.2만 |
|---|
| 2025.11.10 | ₩34,982 | ₩35,116 | ₩34,969 | ₩35,062 | +0.23% | 3.1만 |
|---|
| 2025.11.07 | ₩34,808 | ₩34,821 | ₩34,647 | ₩34,781 | -0.08% | 2.5만 |
|---|
| 2025.11.06 | ₩34,928 | ₩34,928 | ₩34,674 | ₩34,714 | -0.61% | 2.4만 |
|---|
| 2025.11.05 | ₩35,143 | ₩35,263 | ₩35,022 | ₩35,183 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩35,009 | ₩35,129 | ₩34,902 | ₩35,022 | +0.04% | 2.1만 |
|---|
| 2025.11.03 | ₩35,076 | ₩35,183 | ₩34,982 | ₩35,169 | +0.27% | 3.8만 |
|---|
| 2025.10.31 | ₩34,955 | ₩34,995 | ₩34,741 | ₩34,781 | -0.50% | 1.5만 |
|---|
| 2025.10.30 | ₩35,303 | ₩35,303 | ₩35,089 | ₩35,169 | -0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩35,397 | ₩35,544 | ₩35,236 | ₩35,277 | -0.34% | 4.7만 |
|---|
| 2025.10.28 | ₩35,263 | ₩35,397 | ₩35,263 | ₩35,384 | +0.34% | 1.6만 |
|---|
| 2025.10.27 | ₩35,344 | ₩35,504 | ₩35,344 | ₩35,504 | +0.45% | 5.6만 |
|---|
| 2025.10.24 | ₩35,250 | ₩35,263 | ₩35,183 | ₩35,210 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩35,411 | ₩35,464 | ₩35,250 | ₩35,397 | -0.04% | 4.2만 |
|---|
| 2025.10.22 | ₩35,558 | ₩35,826 | ₩35,558 | ₩35,665 | +0.30% | 4.1만 |
|---|
| 2025.10.21 | ₩35,183 | ₩35,223 | ₩35,103 | ₩35,103 | -0.23% | 2.4만 |
|---|
| 2025.10.20 | ₩35,236 | ₩35,411 | ₩35,236 | ₩35,384 | +0.42% | 6.5만 |
|---|
| 2025.10.17 | ₩35,129 | ₩35,277 | ₩35,076 | ₩35,183 | +0.15% | 5.7만 |
|---|
| 2025.10.16 | ₩34,848 | ₩35,089 | ₩34,848 | ₩34,888 | +0.12% | 3.1만 |
|---|
| 2025.10.15 | ₩34,594 | ₩34,728 | ₩34,594 | ₩34,714 | +0.35% | 2.4만 |
|---|
| 2025.10.14 | ₩33,937 | ₩34,178 | ₩33,937 | ₩34,098 | +0.47% | 3.4만 |
|---|
| 2025.10.13 | ₩34,219 | ₩34,312 | ₩34,165 | ₩34,205 | -0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩34,419 | ₩34,486 | ₩34,004 | ₩34,111 | -0.89% | 1.7만 |
|---|