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 | ₩24,393 | ₩24,473 | ₩24,205 | ₩24,419 | +0.11% | 1.4만 |
| 2026.10.08 | ₩24,125 | ₩24,165 | ₩24,005 | ₩24,112 | -0.06% | 2.2만 |
| 2026.10.07 | ₩24,406 | ₩24,486 | ₩24,326 | ₩24,486 | +0.33% | 4.5만 |
| 2026.10.06 | ₩24,861 | ₩24,861 | ₩24,780 | ₩24,780 | -0.32% | 1.4만 |
| 2026.10.05 | ₩24,700 | ₩24,794 | ₩24,700 | ₩24,780 | +0.32% | 2만 |
| 2026.10.02 | ₩24,887 | ₩24,994 | ₩24,713 | ₩24,767 | -0.48% | 1.8만 |
| 2026.10.01 | ₩24,780 | ₩24,887 | ₩24,673 | ₩24,673 | -0.43% | 1.8만 |
| 2026.09.30 | ₩24,927 | ₩25,008 | ₩24,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,941 |
| +0.05% |
| 2.9만 |
| 2026.09.29 | ₩25,195 | ₩25,235 | ₩25,115 | ₩25,195 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩25,382 | ₩25,382 | ₩25,248 | ₩25,315 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩25,757 | ₩25,877 | ₩25,663 | ₩25,823 | +0.26% | 3.2만 |
|---|
| 2026.09.24 | ₩25,757 | ₩25,783 | ₩25,676 | ₩25,743 | -0.05% | 3.3만 |
|---|
| 2026.09.23 | ₩25,944 | ₩25,944 | ₩25,770 | ₩25,770 | -0.67% | 2.3만 |
|---|
| 2026.09.22 | ₩25,957 | ₩26,037 | ₩25,864 | ₩25,944 | -0.05% | 1.8만 |
|---|
| 2026.09.21 | ₩25,877 | ₩25,997 | ₩25,877 | ₩25,984 | +0.41% | 2.5만 |
|---|
| 2026.09.18 | ₩25,703 | ₩25,743 | ₩25,609 | ₩25,636 | -0.26% | 7.2만 |
|---|
| 2026.09.17 | ₩25,770 | ₩25,850 | ₩25,716 | ₩25,770 | 0.00% | 3.7만 |
|---|
| 2026.09.16 | ₩25,636 | ₩25,676 | ₩25,289 | ₩25,436 | -0.78% | 1.8만 |
|---|
| 2026.09.15 | ₩25,623 | ₩25,636 | ₩25,516 | ₩25,516 | -0.42% | 1.5만 |
|---|
| 2026.09.14 | ₩25,837 | ₩25,997 | ₩25,823 | ₩25,957 | +0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩25,971 | ₩26,024 | ₩25,890 | ₩26,011 | +0.15% | 1.5만 |
|---|
| 2026.09.10 | ₩25,971 | ₩25,971 | ₩25,757 | ₩25,797 | -0.67% | 9.9천 |
|---|
| 2026.09.09 | ₩26,251 | ₩26,358 | ₩26,198 | ₩26,211 | -0.15% | 1.2만 |
|---|
| 2026.09.08 | ₩26,505 | ₩26,505 | ₩26,358 | ₩26,385 | -0.45% | 9.2천 |
|---|
| 2026.09.04 | ₩26,773 | ₩26,853 | ₩26,773 | ₩26,800 | +0.10% | 5천 |
|---|
| 2026.09.03 | ₩26,893 | ₩26,920 | ₩26,853 | ₩26,893 | 0.00% | 9.8천 |
|---|
| 2026.09.02 | ₩26,947 | ₩27,094 | ₩26,933 | ₩26,974 | +0.10% | 7.2천 |
|---|
| 2026.09.01 | ₩26,706 | ₩26,933 | ₩26,666 | ₩26,706 | 0.00% | 7.5천 |
|---|
| 2026.08.31 | ₩26,867 | ₩26,867 | ₩26,719 | ₩26,773 | -0.35% | 1.3만 |
|---|
| 2026.08.28 | ₩26,893 | ₩27,000 | ₩26,746 | ₩26,786 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩26,773 | ₩26,853 | ₩26,719 | ₩26,800 | +0.10% | 1만 |
|---|
| 2026.08.26 | ₩26,933 | ₩27,000 | ₩26,826 | ₩26,840 | -0.35% | 2.3만 |
|---|
| 2026.08.25 | ₩27,014 | ₩27,107 | ₩26,947 | ₩27,107 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,706 | ₩26,706 | ₩26,559 | ₩26,626 | -0.30% | 8.3천 |
|---|
| 2026.08.21 | ₩26,826 | ₩26,840 | ₩26,773 | ₩26,786 | -0.15% | 2.1만 |
|---|
| 2026.08.20 | ₩26,773 | ₩26,800 | ₩26,679 | ₩26,733 | -0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩26,800 | ₩26,867 | ₩26,773 | ₩26,826 | +0.10% | 5천 |
|---|
| 2026.08.18 | ₩26,880 | ₩26,893 | ₩26,706 | ₩26,706 | -0.65% | 8천 |
|---|
| 2026.08.17 | ₩27,054 | ₩27,188 | ₩27,000 | ₩27,040 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩27,121 | ₩27,174 | ₩27,027 | ₩27,040 | -0.30% | 1.3만 |
|---|
| 2026.08.13 | ₩27,335 | ₩27,375 | ₩27,188 | ₩27,321 | -0.05% | 3만 |
|---|
| 2026.08.12 | ₩27,335 | ₩27,401 | ₩27,188 | ₩27,201 | -0.49% | 1.7만 |
|---|
| 2026.08.11 | ₩27,241 | ₩27,375 | ₩27,228 | ₩27,254 | +0.05% | 4만 |
|---|
| 2026.08.10 | ₩27,348 | ₩27,375 | ₩27,241 | ₩27,241 | -0.39% | 2.2만 |
|---|
| 2026.08.07 | ₩27,549 | ₩27,642 | ₩27,495 | ₩27,535 | -0.05% | 2.1만 |
|---|
| 2026.08.06 | ₩27,281 | ₩27,522 | ₩27,228 | ₩27,241 | -0.15% | 9.2만 |
|---|
| 2026.08.05 | ₩27,415 | ₩27,642 | ₩27,348 | ₩27,348 | -0.24% | 3.2만 |
|---|
| 2026.08.04 | ₩27,241 | ₩27,549 | ₩27,241 | ₩27,428 | +0.69% | 2.1만 |
|---|
| 2026.08.03 | ₩27,254 | ₩27,335 | ₩27,188 | ₩27,308 | +0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩27,000 | ₩27,161 | ₩27,000 | ₩27,014 | +0.05% | 1.7만 |
|---|
| 2026.07.30 | ₩27,081 | ₩27,254 | ₩27,027 | ₩27,054 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩26,893 | ₩27,040 | ₩26,853 | ₩26,853 | -0.15% | 1.1만 |
|---|
| 2026.07.28 | ₩26,773 | ₩27,201 | ₩26,746 | ₩27,014 | +0.90% | 2.8만 |
|---|
| 2026.07.27 | ₩26,572 | ₩26,733 | ₩26,519 | ₩26,719 | +0.55% | 27.7만 |
|---|
| 2026.07.24 | ₩26,372 | ₩26,679 | ₩26,251 | ₩26,265 | -0.41% | 73.7만 |
|---|
| 2026.07.23 | ₩26,385 | ₩26,385 | ₩26,078 | ₩26,251 | -0.51% | 3.6만 |
|---|
| 2026.07.22 | ₩26,612 | ₩26,706 | ₩26,412 | ₩26,546 | -0.25% | 2.3만 |
|---|
| 2026.07.21 | ₩26,599 | ₩26,826 | ₩26,599 | ₩26,746 | +0.55% | 2.1만 |
|---|
| 2026.07.20 | ₩26,546 | ₩26,826 | ₩26,546 | ₩26,599 | +0.20% | 8.6만 |
|---|
| 2026.07.17 | ₩26,519 | ₩26,612 | ₩26,465 | ₩26,559 | +0.15% | 4.1만 |
|---|
| 2026.07.16 | ₩26,492 | ₩26,626 | ₩26,492 | ₩26,572 | +0.30% | 2.1만 |
|---|
| 2026.07.15 | ₩26,733 | ₩26,853 | ₩26,679 | ₩26,826 | +0.35% | 2.9만 |
|---|
| 2026.07.14 | ₩26,760 | ₩26,853 | ₩26,746 | ₩26,786 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩27,081 | ₩27,081 | ₩26,840 | ₩26,920 | -0.59% | 4.1만 |
|---|
| 2026.07.10 | ₩26,920 | ₩27,014 | ₩26,907 | ₩26,907 | -0.05% | 2.6만 |
|---|
| 2026.07.09 | ₩26,706 | ₩27,000 | ₩26,666 | ₩26,840 | +0.50% | 2.6만 |
|---|
| 2026.07.08 | ₩26,786 | ₩26,813 | ₩26,653 | ₩26,773 | -0.05% | 9.1천 |
|---|
| 2026.07.07 | ₩27,081 | ₩27,121 | ₩26,907 | ₩26,947 | -0.49% | 1.7만 |
|---|
| 2026.07.06 | ₩26,960 | ₩27,161 | ₩26,960 | ₩27,134 | +0.64% | 3.5만 |
|---|
| 2026.07.02 | ₩26,867 | ₩27,040 | ₩26,867 | ₩26,960 | +0.35% | 1.2만 |
|---|
| 2026.07.01 | ₩26,706 | ₩26,907 | ₩26,706 | ₩26,733 | +0.10% | 3.6만 |
|---|
| 2026.06.30 | ₩26,746 | ₩26,987 | ₩26,746 | ₩26,840 | +0.35% | 4.4만 |
|---|
| 2026.06.29 | ₩26,826 | ₩27,000 | ₩26,746 | ₩26,907 | +0.30% | 1.8만 |
|---|
| 2026.06.26 | ₩27,000 | ₩27,014 | ₩26,813 | ₩26,813 | -0.69% | 3.9만 |
|---|
| 2026.06.25 | ₩26,947 | ₩26,987 | ₩26,746 | ₩26,907 | -0.15% | 2.9만 |
|---|
| 2026.06.24 | ₩26,987 | ₩27,201 | ₩26,947 | ₩27,147 | +0.59% | 2만 |
|---|
| 2026.06.23 | ₩27,000 | ₩27,121 | ₩26,893 | ₩26,920 | -0.30% | 2.3만 |
|---|
| 2026.06.22 | ₩27,361 | ₩27,709 | ₩27,361 | ₩27,562 | +0.73% | 2.4만 |
|---|
| 2026.06.18 | ₩28,164 | ₩28,297 | ₩28,084 | ₩28,110 | -0.19% | 2.4만 |
|---|
| 2026.06.17 | ₩28,070 | ₩28,124 | ₩27,736 | ₩27,870 | -0.71% | 3.2만 |
|---|
| 2026.06.16 | ₩27,923 | ₩27,977 | ₩27,803 | ₩27,870 | -0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩27,656 | ₩27,816 | ₩27,656 | ₩27,749 | +0.34% | 1.9만 |
|---|
| 2026.06.12 | ₩27,268 | ₩27,495 | ₩27,161 | ₩27,348 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩26,773 | ₩27,308 | ₩26,746 | ₩27,081 | +1.15% | 5만 |
|---|
| 2026.06.10 | ₩27,134 | ₩27,455 | ₩26,947 | ₩27,067 | -0.25% | 2.9만 |
|---|
| 2026.06.09 | ₩27,522 | ₩27,669 | ₩27,228 | ₩27,388 | -0.49% | 6.8만 |
|---|
| 2026.06.08 | ₩27,321 | ₩27,468 | ₩27,241 | ₩27,335 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩27,816 | ₩27,816 | ₩27,228 | ₩27,321 | -1.78% | 1.3만 |
|---|
| 2026.06.04 | ₩27,629 | ₩27,977 | ₩27,629 | ₩27,763 | +0.48% | 1.8만 |
|---|
| 2026.06.03 | ₩27,629 | ₩27,682 | ₩27,281 | ₩27,281 | -1.26% | 4.3만 |
|---|
| 2026.06.02 | ₩27,669 | ₩27,910 | ₩27,656 | ₩27,870 | +0.72% | 4.1만 |
|---|
| 2026.06.01 | ₩27,682 | ₩27,736 | ₩27,535 | ₩27,656 | -0.10% | 2만 |
|---|
| 2026.05.29 | ₩28,190 | ₩28,311 | ₩28,057 | ₩28,190 | 0.00% | 2.7만 |
|---|
| 2026.05.28 | ₩27,696 | ₩28,217 | ₩27,696 | ₩28,190 | +1.79% | 8.2만 |
|---|
| 2026.05.27 | ₩28,097 | ₩28,217 | ₩27,749 | ₩27,896 | -0.71% | 13.4만 |
|---|
| 2026.05.26 | ₩28,204 | ₩28,324 | ₩27,990 | ₩28,003 | -0.71% | 56.4만 |
|---|
| 2026.05.22 | ₩28,084 | ₩28,231 | ₩27,950 | ₩27,950 | -0.48% | 4.8만 |
|---|
| 2026.05.21 | ₩27,415 | ₩27,936 | ₩27,415 | ₩27,896 | +1.76% | 12.9만 |
|---|
| 2026.05.20 | ₩27,468 | ₩27,896 | ₩27,455 | ₩27,829 | +1.31% | 2.8만 |
|---|
| 2026.05.19 | ₩27,415 | ₩27,535 | ₩27,361 | ₩27,508 | +0.34% | 2.2만 |
|---|
| 2026.05.18 | ₩27,816 | ₩27,870 | ₩27,482 | ₩27,656 | -0.58% | 2.6만 |
|---|
| 2026.05.15 | ₩27,990 | ₩28,164 | ₩27,923 | ₩27,990 | 0.00% | 2.4만 |
|---|
| 2026.05.14 | ₩28,003 | ₩28,284 | ₩28,003 | ₩28,231 | +0.81% | 8.9만 |
|---|
| 2026.05.13 | ₩27,682 | ₩27,910 | ₩27,615 | ₩27,803 | +0.43% | 4.9만 |
|---|
| 2026.05.12 | ₩27,763 | ₩27,816 | ₩27,508 | ₩27,656 | -0.39% | 4.1만 |
|---|
| 2026.05.11 | ₩28,284 | ₩28,297 | ₩27,977 | ₩28,057 | -0.80% | 2.6만 |
|---|
| 2026.05.08 | ₩29,060 | ₩29,127 | ₩28,779 | ₩28,939 | -0.41% | 2.3만 |
|---|
| 2026.05.07 | ₩29,247 | ₩29,407 | ₩28,899 | ₩28,939 | -1.05% | 2.5만 |
|---|
| 2026.05.06 | ₩28,645 | ₩29,020 | ₩28,645 | ₩28,993 | +1.21% | 1.4만 |
|---|
| 2026.05.05 | ₩28,124 | ₩28,659 | ₩28,124 | ₩28,498 | +1.33% | 1.7만 |
|---|
| 2026.05.04 | ₩28,618 | ₩28,618 | ₩27,936 | ₩27,990 | -2.20% | 2.9만 |
|---|
| 2026.05.01 | ₩28,525 | ₩28,899 | ₩28,511 | ₩28,618 | +0.33% | 2.5만 |
|---|
| 2026.04.30 | ₩28,511 | ₩28,806 | ₩28,338 | ₩28,806 | +1.03% | 1.9만 |
|---|
| 2026.04.29 | ₩28,592 | ₩28,699 | ₩28,364 | ₩28,391 | -0.70% | 2.4만 |
|---|
| 2026.04.28 | ₩28,485 | ₩28,832 | ₩28,485 | ₩28,792 | +1.08% | 3만 |
|---|
| 2026.04.27 | ₩28,739 | ₩28,819 | ₩28,659 | ₩28,685 | -0.19% | 2.2만 |
|---|
| 2026.04.24 | ₩28,712 | ₩28,980 | ₩28,498 | ₩28,832 | +0.42% | 5.8만 |
|---|
| 2026.04.23 | ₩28,873 | ₩29,060 | ₩28,645 | ₩28,725 | -0.51% | 1만 |
|---|
| 2026.04.22 | ₩28,993 | ₩29,193 | ₩28,886 | ₩29,020 | +0.09% | 2.1만 |
|---|
| 2026.04.21 | ₩29,367 | ₩29,367 | ₩28,899 | ₩28,913 | -1.55% | 2.6만 |
|---|
| 2026.04.20 | ₩29,876 | ₩29,876 | ₩29,488 | ₩29,501 | -1.25% | 2.5만 |
|---|
| 2026.04.17 | ₩29,942 | ₩30,397 | ₩29,942 | ₩30,036 | +0.31% | 2.3만 |
|---|
| 2026.04.16 | ₩29,354 | ₩29,555 | ₩29,167 | ₩29,448 | +0.32% | 2.9만 |
|---|
| 2026.04.15 | ₩29,341 | ₩29,528 | ₩29,274 | ₩29,461 | +0.41% | 1.7만 |
|---|
| 2026.04.14 | ₩29,367 | ₩29,621 | ₩29,193 | ₩29,394 | +0.09% | 2.4만 |
|---|
| 2026.04.13 | ₩28,779 | ₩29,207 | ₩28,618 | ₩29,153 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩29,086 | ₩29,287 | ₩28,966 | ₩29,140 | +0.18% | 3.2만 |
|---|
| 2026.04.09 | ₩29,086 | ₩29,167 | ₩28,725 | ₩29,140 | +0.18% | 2.1만 |
|---|
| 2026.04.08 | ₩28,993 | ₩29,207 | ₩28,685 | ₩28,886 | -0.37% | 2.4만 |
|---|
| 2026.04.07 | ₩27,829 | ₩27,829 | ₩27,535 | ₩27,696 | -0.48% | 5.6만 |
|---|
| 2026.04.06 | ₩27,522 | ₩27,776 | ₩27,482 | ₩27,682 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩26,987 | ₩27,388 | ₩26,893 | ₩27,228 | +0.89% | 6.7만 |
|---|
| 2026.04.01 | ₩27,201 | ₩27,375 | ₩27,067 | ₩27,335 | +0.49% | 6.9만 |
|---|
| 2026.03.31 | ₩26,880 | ₩27,522 | ₩26,800 | ₩27,455 | +2.14% | 2.9만 |
|---|
| 2026.03.30 | ₩26,719 | ₩26,813 | ₩26,479 | ₩26,532 | -0.70% | 4.9만 |
|---|
| 2026.03.27 | ₩27,040 | ₩27,121 | ₩26,746 | ₩26,840 | -0.74% | 4.1만 |
|---|
| 2026.03.26 | ₩27,508 | ₩27,669 | ₩27,174 | ₩27,188 | -1.17% | 3.7만 |
|---|
| 2026.03.25 | ₩27,656 | ₩27,843 | ₩27,656 | ₩27,803 | +0.53% | 5.5만 |
|---|
| 2026.03.24 | ₩27,228 | ₩27,482 | ₩26,974 | ₩27,134 | -0.34% | 2.6만 |
|---|
| 2026.03.23 | ₩28,030 | ₩28,391 | ₩27,763 | ₩27,950 | -0.29% | 5만 |
|---|
| 2026.03.20 | ₩27,856 | ₩28,084 | ₩27,281 | ₩27,281 | -2.06% | 2만 |
|---|
| 2026.03.19 | ₩27,936 | ₩27,990 | ₩27,763 | ₩27,856 | -0.29% | 3.3만 |
|---|
| 2026.03.18 | ₩28,418 | ₩28,498 | ₩28,110 | ₩28,137 | -0.99% | 4만 |
|---|
| 2026.03.17 | ₩28,685 | ₩28,953 | ₩28,618 | ₩28,645 | -0.14% | 1.9만 |
|---|
| 2026.03.16 | ₩28,632 | ₩28,685 | ₩28,552 | ₩28,578 | -0.19% | 2만 |
|---|
| 2026.03.13 | ₩28,712 | ₩28,899 | ₩28,418 | ₩28,431 | -0.98% | 8.1만 |
|---|
| 2026.03.12 | ₩29,341 | ₩29,341 | ₩28,886 | ₩28,966 | -1.28% | 6.3만 |
|---|
| 2026.03.11 | ₩29,581 | ₩29,675 | ₩29,421 | ₩29,514 | -0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩29,675 | ₩30,076 | ₩29,675 | ₩29,728 | +0.18% | 5.6만 |
|---|
| 2026.03.09 | ₩29,354 | ₩29,822 | ₩29,207 | ₩29,755 | +1.37% | 7.3만 |
|---|
| 2026.03.06 | ₩29,876 | ₩30,049 | ₩29,728 | ₩29,822 | -0.18% | 3.2만 |
|---|
| 2026.03.05 | ₩29,982 | ₩30,397 | ₩29,809 | ₩30,049 | +0.22% | 2.1만 |
|---|
| 2026.03.04 | ₩29,929 | ₩30,170 | ₩29,715 | ₩29,969 | +0.13% | 4.5만 |
|---|
| 2026.03.03 | ₩29,929 | ₩30,237 | ₩29,595 | ₩30,009 | +0.27% | 10.9만 |
|---|
| 2026.03.02 | ₩30,772 | ₩30,892 | ₩30,464 | ₩30,758 | -0.04% | 1.9만 |
|---|
| 2026.02.27 | ₩31,186 | ₩31,480 | ₩31,186 | ₩31,280 | +0.30% | 2.2만 |
|---|
| 2026.02.26 | ₩31,587 | ₩31,962 | ₩31,561 | ₩31,561 | -0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩31,534 | ₩31,868 | ₩31,520 | ₩31,587 | +0.17% | 4.1만 |
|---|
| 2026.02.24 | ₩31,253 | ₩31,774 | ₩31,253 | ₩31,387 | +0.43% | 3.2만 |
|---|
| 2026.02.23 | ₩32,095 | ₩32,095 | ₩31,266 | ₩31,293 | -2.50% | 2.8만 |
|---|
| 2026.02.20 | ₩31,494 | ₩32,069 | ₩31,494 | ₩32,069 | +1.83% | 8.2만 |
|---|
| 2026.02.19 | ₩31,360 | ₩31,440 | ₩31,266 | ₩31,360 | 0.00% | 4만 |
|---|
| 2026.02.18 | ₩31,935 | ₩32,055 | ₩31,881 | ₩32,002 | +0.21% | 3.8만 |
|---|
| 2026.02.17 | ₩31,895 | ₩32,002 | ₩31,748 | ₩31,935 | +0.13% | 9.7만 |
|---|
| 2026.02.13 | ₩31,534 | ₩31,668 | ₩31,494 | ₩31,641 | +0.34% | 2.6만 |
|---|
| 2026.02.12 | ₩32,029 | ₩32,095 | ₩31,788 | ₩31,788 | -0.75% | 4.9만 |
|---|
| 2026.02.11 | ₩32,189 | ₩32,243 | ₩31,988 | ₩32,136 | -0.17% | 6.5만 |
|---|
| 2026.02.10 | ₩32,229 | ₩32,336 | ₩32,216 | ₩32,296 | +0.21% | 5.6만 |
|---|
| 2026.02.09 | ₩32,055 | ₩32,216 | ₩32,055 | ₩32,189 | +0.42% | 4.7만 |
|---|
| 2026.02.06 | ₩31,868 | ₩32,055 | ₩31,868 | ₩31,988 | +0.38% | 2.9만 |
|---|
| 2026.02.05 | ₩31,868 | ₩32,029 | ₩31,828 | ₩31,828 | -0.13% | 2.7만 |
|---|
| 2026.02.04 | ₩32,082 | ₩32,095 | ₩31,935 | ₩32,029 | -0.17% | 5.7만 |
|---|
| 2026.02.03 | ₩32,095 | ₩32,216 | ₩31,855 | ₩31,948 | -0.46% | 5.4만 |
|---|
| 2026.02.02 | ₩30,838 | ₩32,243 | ₩30,838 | ₩32,149 | +4.25% | 11.9만 |
|---|
| 2026.01.30 | ₩31,146 | ₩31,199 | ₩30,985 | ₩31,133 | -0.04% | 9.1만 |
|---|
| 2026.01.29 | ₩31,213 | ₩31,253 | ₩30,945 | ₩31,146 | -0.21% | 6.7만 |
|---|
| 2026.01.28 | ₩31,092 | ₩31,092 | ₩30,932 | ₩30,972 | -0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩31,119 | ₩31,146 | ₩31,066 | ₩31,133 | +0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩30,878 | ₩31,052 | ₩30,878 | ₩30,999 | +0.39% | 5.6만 |
|---|
| 2026.01.23 | ₩30,838 | ₩30,892 | ₩30,745 | ₩30,812 | -0.09% | 4.4만 |
|---|
| 2026.01.22 | ₩31,133 | ₩31,253 | ₩31,079 | ₩31,186 | +0.17% | 2.6만 |
|---|
| 2026.01.21 | ₩30,878 | ₩31,052 | ₩30,852 | ₩31,012 | +0.43% | 3.8만 |
|---|
| 2026.01.20 | ₩31,226 | ₩31,266 | ₩31,106 | ₩31,106 | -0.39% | 6.3만 |
|---|
| 2026.01.16 | ₩31,801 | ₩31,841 | ₩31,734 | ₩31,761 | -0.13% | 2만 |
|---|
| 2026.01.15 | ₩32,015 | ₩32,095 | ₩31,948 | ₩32,095 | +0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩31,881 | ₩32,042 | ₩31,881 | ₩32,015 | +0.42% | 6.6만 |
|---|
| 2026.01.13 | ₩32,002 | ₩32,042 | ₩31,868 | ₩31,908 | -0.29% | 3만 |
|---|
| 2026.01.12 | ₩32,029 | ₩32,189 | ₩32,029 | ₩32,136 | +0.33% | 7만 |
|---|
| 2026.01.09 | ₩32,136 | ₩32,136 | ₩31,962 | ₩32,002 | -0.42% | 3.2만 |
|---|
| 2026.01.08 | ₩32,283 | ₩32,336 | ₩32,243 | ₩32,336 | +0.17% | 4.4만 |
|---|
| 2026.01.07 | ₩32,630 | ₩32,697 | ₩32,590 | ₩32,590 | -0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩32,577 | ₩32,697 | ₩32,470 | ₩32,483 | -0.29% | 3.1만 |
|---|
| 2026.01.05 | ₩32,604 | ₩32,711 | ₩32,563 | ₩32,684 | +0.25% | 3.3만 |
|---|
| 2026.01.02 | ₩32,777 | ₩32,858 | ₩32,697 | ₩32,858 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩32,470 | ₩32,577 | ₩32,430 | ₩32,510 | +0.12% | 5만 |
|---|
| 2025.12.30 | ₩32,136 | ₩32,296 | ₩32,136 | ₩32,256 | +0.37% | 8.7만 |
|---|
| 2025.12.29 | ₩32,216 | ₩32,350 | ₩32,109 | ₩32,216 | 0.00% | 11.9만 |
|---|
| 2025.12.26 | ₩32,510 | ₩32,550 | ₩32,336 | ₩32,416 | -0.29% | 9만 |
|---|
| 2025.12.24 | ₩32,563 | ₩32,563 | ₩32,443 | ₩32,497 | -0.21% | 5.7만 |
|---|
| 2025.12.23 | ₩32,537 | ₩32,818 | ₩32,537 | ₩32,724 | +0.58% | 5.3만 |
|---|
| 2025.12.22 | ₩32,697 | ₩32,724 | ₩32,470 | ₩32,550 | -0.45% | 6.1만 |
|---|
| 2025.12.19 | ₩34,690 | ₩35,185 | ₩34,690 | ₩34,957 | +0.77% | 5.5만 |
|---|
| 2025.12.18 | ₩34,249 | ₩34,489 | ₩34,249 | ₩34,355 | +0.31% | 4.8만 |
|---|
| 2025.12.17 | ₩34,182 | ₩34,249 | ₩34,088 | ₩34,115 | -0.20% | 2.6만 |
|---|
| 2025.12.16 | ₩34,101 | ₩34,142 | ₩34,035 | ₩34,101 | 0.00% | 4.9만 |
|---|
| 2025.12.15 | ₩34,289 | ₩34,329 | ₩34,235 | ₩34,235 | -0.16% | 2.6만 |
|---|
| 2025.12.12 | ₩34,449 | ₩34,449 | ₩34,128 | ₩34,195 | -0.74% | 4만 |
|---|
| 2025.12.11 | ₩34,396 | ₩34,569 | ₩34,382 | ₩34,436 | +0.12% | 2.1만 |
|---|
| 2025.12.10 | ₩34,315 | ₩34,462 | ₩34,315 | ₩34,422 | +0.31% | 3만 |
|---|
| 2025.12.09 | ₩34,275 | ₩34,396 | ₩34,262 | ₩34,329 | +0.16% | 3.7만 |
|---|
| 2025.12.08 | ₩34,355 | ₩34,422 | ₩34,155 | ₩34,222 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩34,837 | ₩34,877 | ₩34,770 | ₩34,810 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩34,703 | ₩34,743 | ₩34,636 | ₩34,717 | +0.04% | 3.1만 |
|---|
| 2025.12.03 | ₩34,409 | ₩34,529 | ₩34,289 | ₩34,382 | -0.08% | 3.6만 |
|---|
| 2025.12.02 | ₩34,810 | ₩34,810 | ₩34,543 | ₩34,743 | -0.19% | 7.5만 |
|---|
| 2025.12.01 | ₩35,011 | ₩35,131 | ₩34,944 | ₩35,038 | +0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩35,265 | ₩35,372 | ₩35,198 | ₩35,372 | +0.30% | 3.5만 |
|---|
| 2025.11.26 | ₩35,158 | ₩35,238 | ₩35,064 | ₩35,145 | -0.04% | 3.5만 |
|---|
| 2025.11.25 | ₩34,770 | ₩34,931 | ₩34,757 | ₩34,904 | +0.38% | 4.2만 |
|---|
| 2025.11.24 | ₩34,890 | ₩35,011 | ₩34,877 | ₩34,944 | +0.15% | 1.9만 |
|---|
| 2025.11.21 | ₩34,864 | ₩35,011 | ₩34,783 | ₩34,957 | +0.27% | 3.8만 |
|---|
| 2025.11.20 | ₩35,572 | ₩35,572 | ₩35,251 | ₩35,332 | -0.68% | 3.1만 |
|---|
| 2025.11.19 | ₩35,439 | ₩35,492 | ₩35,332 | ₩35,412 | -0.08% | 35.1만 |
|---|
| 2025.11.18 | ₩35,198 | ₩35,345 | ₩35,131 | ₩35,278 | +0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩35,385 | ₩35,425 | ₩35,225 | ₩35,318 | -0.19% | 1.7만 |
|---|
| 2025.11.14 | ₩35,131 | ₩35,425 | ₩35,131 | ₩35,292 | +0.46% | 2.7만 |
|---|
| 2025.11.13 | ₩35,238 | ₩35,238 | ₩35,011 | ₩35,024 | -0.61% | 3만 |
|---|
| 2025.11.12 | ₩35,225 | ₩35,292 | ₩35,225 | ₩35,265 | +0.11% | 9.2천 |
|---|
| 2025.11.11 | ₩35,225 | ₩35,479 | ₩35,225 | ₩35,479 | +0.72% | 1.2만 |
|---|
| 2025.11.10 | ₩34,931 | ₩35,064 | ₩34,917 | ₩35,011 | +0.23% | 3.1만 |
|---|
| 2025.11.07 | ₩34,757 | ₩34,770 | ₩34,596 | ₩34,730 | -0.08% | 2.5만 |
|---|
| 2025.11.06 | ₩34,877 | ₩34,877 | ₩34,623 | ₩34,663 | -0.61% | 2.4만 |
|---|
| 2025.11.05 | ₩35,091 | ₩35,211 | ₩34,971 | ₩35,131 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩34,957 | ₩35,078 | ₩34,850 | ₩34,971 | +0.04% | 2.1만 |
|---|
| 2025.11.03 | ₩35,024 | ₩35,131 | ₩34,931 | ₩35,118 | +0.27% | 3.8만 |
|---|
| 2025.10.31 | ₩34,904 | ₩34,944 | ₩34,690 | ₩34,730 | -0.50% | 1.5만 |
|---|
| 2025.10.30 | ₩35,251 | ₩35,251 | ₩35,038 | ₩35,118 | -0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩35,345 | ₩35,492 | ₩35,185 | ₩35,225 | -0.34% | 4.7만 |
|---|
| 2025.10.28 | ₩35,211 | ₩35,345 | ₩35,211 | ₩35,332 | +0.34% | 1.6만 |
|---|
| 2025.10.27 | ₩35,292 | ₩35,452 | ₩35,292 | ₩35,452 | +0.45% | 5.6만 |
|---|
| 2025.10.24 | ₩35,198 | ₩35,211 | ₩35,131 | ₩35,158 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩35,358 | ₩35,412 | ₩35,198 | ₩35,345 | -0.04% | 4.2만 |
|---|
| 2025.10.22 | ₩35,506 | ₩35,773 | ₩35,506 | ₩35,613 | +0.30% | 4.1만 |
|---|
| 2025.10.21 | ₩35,131 | ₩35,171 | ₩35,051 | ₩35,051 | -0.23% | 2.4만 |
|---|
| 2025.10.20 | ₩35,185 | ₩35,358 | ₩35,185 | ₩35,332 | +0.42% | 6.5만 |
|---|
| 2025.10.17 | ₩35,078 | ₩35,225 | ₩35,024 | ₩35,131 | +0.15% | 5.7만 |
|---|
| 2025.10.16 | ₩34,797 | ₩35,038 | ₩34,797 | ₩34,837 | +0.12% | 3.1만 |
|---|
| 2025.10.15 | ₩34,543 | ₩34,676 | ₩34,543 | ₩34,663 | +0.35% | 2.4만 |
|---|
| 2025.10.14 | ₩33,887 | ₩34,128 | ₩33,887 | ₩34,048 | +0.47% | 3.4만 |
|---|
| 2025.10.13 | ₩34,168 | ₩34,262 | ₩34,115 | ₩34,155 | -0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩34,369 | ₩34,436 | ₩33,954 | ₩34,061 | -0.89% | 1.7만 |
|---|