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 | ₩24,367 | ₩24,447 | ₩24,180 | ₩24,394 | +0.11% | 1.4만 |
| 2026.10.08 | ₩24,100 | ₩24,140 | ₩23,980 | ₩24,086 | -0.06% | 2.2만 |
| 2026.10.07 | ₩24,380 | ₩24,461 | ₩24,300 | ₩24,461 | +0.33% | 4.5만 |
| 2026.10.06 | ₩24,835 | ₩24,835 | ₩24,754 | ₩24,754 | -0.32% | 1.4만 |
| 2026.10.05 | ₩24,674 | ₩24,768 | ₩24,674 | ₩24,754 | +0.32% | 2만 |
| 2026.10.02 | ₩24,861 | ₩24,968 | ₩24,688 | ₩24,741 | -0.48% | 1.8만 |
| 2026.10.01 | ₩24,754 | ₩24,861 | ₩24,648 | ₩24,648 | -0.43% | 1.8만 |
| 2026.09.30 | ₩24,901 | ₩24,982 | ₩24,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,915 |
| +0.05% |
| 2.9만 |
| 2026.09.29 | ₩25,169 | ₩25,209 | ₩25,088 | ₩25,169 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩25,356 | ₩25,356 | ₩25,222 | ₩25,289 | -0.26% | 1.4만 |
|---|
| 2026.09.25 | ₩25,730 | ₩25,850 | ₩25,636 | ₩25,796 | +0.26% | 3.2만 |
|---|
| 2026.09.24 | ₩25,730 | ₩25,756 | ₩25,649 | ₩25,716 | -0.05% | 3.3만 |
|---|
| 2026.09.23 | ₩25,917 | ₩25,917 | ₩25,743 | ₩25,743 | -0.67% | 2.3만 |
|---|
| 2026.09.22 | ₩25,930 | ₩26,010 | ₩25,836 | ₩25,917 | -0.05% | 1.8만 |
|---|
| 2026.09.21 | ₩25,850 | ₩25,970 | ₩25,850 | ₩25,957 | +0.41% | 2.5만 |
|---|
| 2026.09.18 | ₩25,676 | ₩25,716 | ₩25,583 | ₩25,609 | -0.26% | 7.2만 |
|---|
| 2026.09.17 | ₩25,743 | ₩25,823 | ₩25,690 | ₩25,743 | 0.00% | 3.7만 |
|---|
| 2026.09.16 | ₩25,609 | ₩25,649 | ₩25,262 | ₩25,409 | -0.78% | 1.8만 |
|---|
| 2026.09.15 | ₩25,596 | ₩25,609 | ₩25,489 | ₩25,489 | -0.42% | 1.5만 |
|---|
| 2026.09.14 | ₩25,810 | ₩25,970 | ₩25,796 | ₩25,930 | +0.47% | 1.1만 |
|---|
| 2026.09.11 | ₩25,943 | ₩25,997 | ₩25,863 | ₩25,983 | +0.15% | 1.5만 |
|---|
| 2026.09.10 | ₩25,943 | ₩25,943 | ₩25,730 | ₩25,770 | -0.67% | 9.9천 |
|---|
| 2026.09.09 | ₩26,224 | ₩26,331 | ₩26,170 | ₩26,184 | -0.15% | 1.2만 |
|---|
| 2026.09.08 | ₩26,478 | ₩26,478 | ₩26,331 | ₩26,358 | -0.45% | 9.2천 |
|---|
| 2026.09.04 | ₩26,745 | ₩26,825 | ₩26,745 | ₩26,772 | +0.10% | 5천 |
|---|
| 2026.09.03 | ₩26,865 | ₩26,892 | ₩26,825 | ₩26,865 | 0.00% | 9.8천 |
|---|
| 2026.09.02 | ₩26,919 | ₩27,066 | ₩26,905 | ₩26,945 | +0.10% | 7.2천 |
|---|
| 2026.09.01 | ₩26,678 | ₩26,905 | ₩26,638 | ₩26,678 | 0.00% | 7.5천 |
|---|
| 2026.08.31 | ₩26,838 | ₩26,838 | ₩26,691 | ₩26,745 | -0.35% | 1.3만 |
|---|
| 2026.08.28 | ₩26,865 | ₩26,972 | ₩26,718 | ₩26,758 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩26,745 | ₩26,825 | ₩26,691 | ₩26,772 | +0.10% | 1만 |
|---|
| 2026.08.26 | ₩26,905 | ₩26,972 | ₩26,798 | ₩26,812 | -0.35% | 2.3만 |
|---|
| 2026.08.25 | ₩26,985 | ₩27,079 | ₩26,919 | ₩27,079 | +0.35% | 1.8만 |
|---|
| 2026.08.24 | ₩26,678 | ₩26,678 | ₩26,531 | ₩26,598 | -0.30% | 8.3천 |
|---|
| 2026.08.21 | ₩26,798 | ₩26,812 | ₩26,745 | ₩26,758 | -0.15% | 2.1만 |
|---|
| 2026.08.20 | ₩26,745 | ₩26,772 | ₩26,651 | ₩26,705 | -0.15% | 1.4만 |
|---|
| 2026.08.19 | ₩26,772 | ₩26,838 | ₩26,745 | ₩26,798 | +0.10% | 5천 |
|---|
| 2026.08.18 | ₩26,852 | ₩26,865 | ₩26,678 | ₩26,678 | -0.65% | 8천 |
|---|
| 2026.08.17 | ₩27,025 | ₩27,159 | ₩26,972 | ₩27,012 | -0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩27,092 | ₩27,146 | ₩26,999 | ₩27,012 | -0.30% | 1.3만 |
|---|
| 2026.08.13 | ₩27,306 | ₩27,346 | ₩27,159 | ₩27,293 | -0.05% | 3만 |
|---|
| 2026.08.12 | ₩27,306 | ₩27,373 | ₩27,159 | ₩27,172 | -0.49% | 1.7만 |
|---|
| 2026.08.11 | ₩27,212 | ₩27,346 | ₩27,199 | ₩27,226 | +0.05% | 4만 |
|---|
| 2026.08.10 | ₩27,319 | ₩27,346 | ₩27,212 | ₩27,212 | -0.39% | 2.2만 |
|---|
| 2026.08.07 | ₩27,520 | ₩27,613 | ₩27,466 | ₩27,506 | -0.05% | 2.1만 |
|---|
| 2026.08.06 | ₩27,253 | ₩27,493 | ₩27,199 | ₩27,212 | -0.15% | 9.2만 |
|---|
| 2026.08.05 | ₩27,386 | ₩27,613 | ₩27,319 | ₩27,319 | -0.24% | 3.2만 |
|---|
| 2026.08.04 | ₩27,212 | ₩27,520 | ₩27,212 | ₩27,400 | +0.69% | 2.1만 |
|---|
| 2026.08.03 | ₩27,226 | ₩27,306 | ₩27,159 | ₩27,279 | +0.20% | 1.8만 |
|---|
| 2026.07.31 | ₩26,972 | ₩27,132 | ₩26,972 | ₩26,985 | +0.05% | 1.7만 |
|---|
| 2026.07.30 | ₩27,052 | ₩27,226 | ₩26,999 | ₩27,025 | -0.10% | 1.5만 |
|---|
| 2026.07.29 | ₩26,865 | ₩27,012 | ₩26,825 | ₩26,825 | -0.15% | 1.1만 |
|---|
| 2026.07.28 | ₩26,745 | ₩27,172 | ₩26,718 | ₩26,985 | +0.90% | 2.8만 |
|---|
| 2026.07.27 | ₩26,545 | ₩26,705 | ₩26,491 | ₩26,691 | +0.55% | 27.7만 |
|---|
| 2026.07.24 | ₩26,344 | ₩26,651 | ₩26,224 | ₩26,237 | -0.41% | 73.7만 |
|---|
| 2026.07.23 | ₩26,358 | ₩26,358 | ₩26,050 | ₩26,224 | -0.51% | 3.6만 |
|---|
| 2026.07.22 | ₩26,585 | ₩26,678 | ₩26,384 | ₩26,518 | -0.25% | 2.3만 |
|---|
| 2026.07.21 | ₩26,571 | ₩26,798 | ₩26,571 | ₩26,718 | +0.55% | 2.1만 |
|---|
| 2026.07.20 | ₩26,518 | ₩26,798 | ₩26,518 | ₩26,571 | +0.20% | 8.6만 |
|---|
| 2026.07.17 | ₩26,491 | ₩26,585 | ₩26,438 | ₩26,531 | +0.15% | 4.1만 |
|---|
| 2026.07.16 | ₩26,464 | ₩26,598 | ₩26,464 | ₩26,545 | +0.30% | 2.1만 |
|---|
| 2026.07.15 | ₩26,705 | ₩26,825 | ₩26,651 | ₩26,798 | +0.35% | 2.9만 |
|---|
| 2026.07.14 | ₩26,732 | ₩26,825 | ₩26,718 | ₩26,758 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩27,052 | ₩27,052 | ₩26,812 | ₩26,892 | -0.59% | 4.1만 |
|---|
| 2026.07.10 | ₩26,892 | ₩26,985 | ₩26,879 | ₩26,879 | -0.05% | 2.6만 |
|---|
| 2026.07.09 | ₩26,678 | ₩26,972 | ₩26,638 | ₩26,812 | +0.50% | 2.6만 |
|---|
| 2026.07.08 | ₩26,758 | ₩26,785 | ₩26,625 | ₩26,745 | -0.05% | 9.1천 |
|---|
| 2026.07.07 | ₩27,052 | ₩27,092 | ₩26,879 | ₩26,919 | -0.49% | 1.7만 |
|---|
| 2026.07.06 | ₩26,932 | ₩27,132 | ₩26,932 | ₩27,106 | +0.64% | 3.5만 |
|---|
| 2026.07.02 | ₩26,838 | ₩27,012 | ₩26,838 | ₩26,932 | +0.35% | 1.2만 |
|---|
| 2026.07.01 | ₩26,678 | ₩26,879 | ₩26,678 | ₩26,705 | +0.10% | 3.6만 |
|---|
| 2026.06.30 | ₩26,718 | ₩26,959 | ₩26,718 | ₩26,812 | +0.35% | 4.4만 |
|---|
| 2026.06.29 | ₩26,798 | ₩26,972 | ₩26,718 | ₩26,879 | +0.30% | 1.8만 |
|---|
| 2026.06.26 | ₩26,972 | ₩26,985 | ₩26,785 | ₩26,785 | -0.69% | 3.9만 |
|---|
| 2026.06.25 | ₩26,919 | ₩26,959 | ₩26,718 | ₩26,879 | -0.15% | 2.9만 |
|---|
| 2026.06.24 | ₩26,959 | ₩27,172 | ₩26,919 | ₩27,119 | +0.59% | 2만 |
|---|
| 2026.06.23 | ₩26,972 | ₩27,092 | ₩26,865 | ₩26,892 | -0.30% | 2.3만 |
|---|
| 2026.06.22 | ₩27,333 | ₩27,680 | ₩27,333 | ₩27,533 | +0.73% | 2.4만 |
|---|
| 2026.06.18 | ₩28,134 | ₩28,268 | ₩28,054 | ₩28,081 | -0.19% | 2.4만 |
|---|
| 2026.06.17 | ₩28,041 | ₩28,094 | ₩27,707 | ₩27,840 | -0.71% | 3.2만 |
|---|
| 2026.06.16 | ₩27,894 | ₩27,947 | ₩27,774 | ₩27,840 | -0.19% | 2.5만 |
|---|
| 2026.06.15 | ₩27,627 | ₩27,787 | ₩27,627 | ₩27,720 | +0.34% | 1.9만 |
|---|
| 2026.06.12 | ₩27,239 | ₩27,466 | ₩27,132 | ₩27,319 | +0.29% | 4.8만 |
|---|
| 2026.06.11 | ₩26,745 | ₩27,279 | ₩26,718 | ₩27,052 | +1.15% | 5만 |
|---|
| 2026.06.10 | ₩27,106 | ₩27,426 | ₩26,919 | ₩27,039 | -0.25% | 2.9만 |
|---|
| 2026.06.09 | ₩27,493 | ₩27,640 | ₩27,199 | ₩27,359 | -0.49% | 6.8만 |
|---|
| 2026.06.08 | ₩27,293 | ₩27,440 | ₩27,212 | ₩27,306 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩27,787 | ₩27,787 | ₩27,199 | ₩27,293 | -1.78% | 1.3만 |
|---|
| 2026.06.04 | ₩27,600 | ₩27,947 | ₩27,600 | ₩27,733 | +0.48% | 1.8만 |
|---|
| 2026.06.03 | ₩27,600 | ₩27,653 | ₩27,253 | ₩27,253 | -1.26% | 4.3만 |
|---|
| 2026.06.02 | ₩27,640 | ₩27,880 | ₩27,627 | ₩27,840 | +0.72% | 4.1만 |
|---|
| 2026.06.01 | ₩27,653 | ₩27,707 | ₩27,506 | ₩27,627 | -0.10% | 2만 |
|---|
| 2026.05.29 | ₩28,161 | ₩28,281 | ₩28,027 | ₩28,161 | 0.00% | 2.7만 |
|---|
| 2026.05.28 | ₩27,667 | ₩28,188 | ₩27,667 | ₩28,161 | +1.79% | 8.2만 |
|---|
| 2026.05.27 | ₩28,067 | ₩28,188 | ₩27,720 | ₩27,867 | -0.71% | 13.4만 |
|---|
| 2026.05.26 | ₩28,174 | ₩28,295 | ₩27,961 | ₩27,974 | -0.71% | 56.4만 |
|---|
| 2026.05.22 | ₩28,054 | ₩28,201 | ₩27,921 | ₩27,921 | -0.48% | 4.8만 |
|---|
| 2026.05.21 | ₩27,386 | ₩27,907 | ₩27,386 | ₩27,867 | +1.76% | 12.9만 |
|---|
| 2026.05.20 | ₩27,440 | ₩27,867 | ₩27,426 | ₩27,800 | +1.31% | 2.8만 |
|---|
| 2026.05.19 | ₩27,386 | ₩27,506 | ₩27,333 | ₩27,480 | +0.34% | 2.2만 |
|---|
| 2026.05.18 | ₩27,787 | ₩27,840 | ₩27,453 | ₩27,627 | -0.58% | 2.6만 |
|---|
| 2026.05.15 | ₩27,961 | ₩28,134 | ₩27,894 | ₩27,961 | 0.00% | 2.4만 |
|---|
| 2026.05.14 | ₩27,974 | ₩28,254 | ₩27,974 | ₩28,201 | +0.81% | 8.9만 |
|---|
| 2026.05.13 | ₩27,653 | ₩27,880 | ₩27,587 | ₩27,774 | +0.43% | 4.9만 |
|---|
| 2026.05.12 | ₩27,733 | ₩27,787 | ₩27,480 | ₩27,627 | -0.39% | 4.1만 |
|---|
| 2026.05.11 | ₩28,254 | ₩28,268 | ₩27,947 | ₩28,027 | -0.80% | 2.6만 |
|---|
| 2026.05.08 | ₩29,029 | ₩29,096 | ₩28,749 | ₩28,909 | -0.41% | 2.3만 |
|---|
| 2026.05.07 | ₩29,216 | ₩29,377 | ₩28,869 | ₩28,909 | -1.05% | 2.5만 |
|---|
| 2026.05.06 | ₩28,615 | ₩28,989 | ₩28,615 | ₩28,963 | +1.21% | 1.4만 |
|---|
| 2026.05.05 | ₩28,094 | ₩28,629 | ₩28,094 | ₩28,468 | +1.33% | 1.7만 |
|---|
| 2026.05.04 | ₩28,588 | ₩28,588 | ₩27,907 | ₩27,961 | -2.20% | 2.9만 |
|---|
| 2026.05.01 | ₩28,495 | ₩28,869 | ₩28,482 | ₩28,588 | +0.33% | 2.5만 |
|---|
| 2026.04.30 | ₩28,482 | ₩28,776 | ₩28,308 | ₩28,776 | +1.03% | 1.9만 |
|---|
| 2026.04.29 | ₩28,562 | ₩28,669 | ₩28,335 | ₩28,361 | -0.70% | 2.4만 |
|---|
| 2026.04.28 | ₩28,455 | ₩28,802 | ₩28,455 | ₩28,762 | +1.08% | 3만 |
|---|
| 2026.04.27 | ₩28,709 | ₩28,789 | ₩28,629 | ₩28,655 | -0.19% | 2.2만 |
|---|
| 2026.04.24 | ₩28,682 | ₩28,949 | ₩28,468 | ₩28,802 | +0.42% | 5.8만 |
|---|
| 2026.04.23 | ₩28,842 | ₩29,029 | ₩28,615 | ₩28,695 | -0.51% | 1만 |
|---|
| 2026.04.22 | ₩28,963 | ₩29,163 | ₩28,856 | ₩28,989 | +0.09% | 2.1만 |
|---|
| 2026.04.21 | ₩29,337 | ₩29,337 | ₩28,869 | ₩28,882 | -1.55% | 2.6만 |
|---|
| 2026.04.20 | ₩29,844 | ₩29,844 | ₩29,457 | ₩29,470 | -1.25% | 2.5만 |
|---|
| 2026.04.17 | ₩29,911 | ₩30,365 | ₩29,911 | ₩30,005 | +0.31% | 2.3만 |
|---|
| 2026.04.16 | ₩29,323 | ₩29,524 | ₩29,136 | ₩29,417 | +0.32% | 2.9만 |
|---|
| 2026.04.15 | ₩29,310 | ₩29,497 | ₩29,243 | ₩29,430 | +0.41% | 1.7만 |
|---|
| 2026.04.14 | ₩29,337 | ₩29,590 | ₩29,163 | ₩29,363 | +0.09% | 2.4만 |
|---|
| 2026.04.13 | ₩28,749 | ₩29,176 | ₩28,588 | ₩29,123 | +1.30% | 3.3만 |
|---|
| 2026.04.10 | ₩29,056 | ₩29,256 | ₩28,936 | ₩29,109 | +0.18% | 3.2만 |
|---|
| 2026.04.09 | ₩29,056 | ₩29,136 | ₩28,695 | ₩29,109 | +0.18% | 2.1만 |
|---|
| 2026.04.08 | ₩28,963 | ₩29,176 | ₩28,655 | ₩28,856 | -0.37% | 2.4만 |
|---|
| 2026.04.07 | ₩27,800 | ₩27,800 | ₩27,506 | ₩27,667 | -0.48% | 5.6만 |
|---|
| 2026.04.06 | ₩27,493 | ₩27,747 | ₩27,453 | ₩27,653 | +0.58% | 2.6만 |
|---|
| 2026.04.02 | ₩26,959 | ₩27,359 | ₩26,865 | ₩27,199 | +0.89% | 6.7만 |
|---|
| 2026.04.01 | ₩27,172 | ₩27,346 | ₩27,039 | ₩27,306 | +0.49% | 6.9만 |
|---|
| 2026.03.31 | ₩26,852 | ₩27,493 | ₩26,772 | ₩27,426 | +2.14% | 2.9만 |
|---|
| 2026.03.30 | ₩26,691 | ₩26,785 | ₩26,451 | ₩26,504 | -0.70% | 4.9만 |
|---|
| 2026.03.27 | ₩27,012 | ₩27,092 | ₩26,718 | ₩26,812 | -0.74% | 4.1만 |
|---|
| 2026.03.26 | ₩27,480 | ₩27,640 | ₩27,146 | ₩27,159 | -1.17% | 3.7만 |
|---|
| 2026.03.25 | ₩27,627 | ₩27,814 | ₩27,627 | ₩27,774 | +0.53% | 5.5만 |
|---|
| 2026.03.24 | ₩27,199 | ₩27,453 | ₩26,945 | ₩27,106 | -0.34% | 2.6만 |
|---|
| 2026.03.23 | ₩28,001 | ₩28,361 | ₩27,733 | ₩27,921 | -0.29% | 5만 |
|---|
| 2026.03.20 | ₩27,827 | ₩28,054 | ₩27,253 | ₩27,253 | -2.06% | 2만 |
|---|
| 2026.03.19 | ₩27,907 | ₩27,961 | ₩27,733 | ₩27,827 | -0.29% | 3.3만 |
|---|
| 2026.03.18 | ₩28,388 | ₩28,468 | ₩28,081 | ₩28,108 | -0.99% | 4만 |
|---|
| 2026.03.17 | ₩28,655 | ₩28,922 | ₩28,588 | ₩28,615 | -0.14% | 1.9만 |
|---|
| 2026.03.16 | ₩28,602 | ₩28,655 | ₩28,522 | ₩28,548 | -0.19% | 2만 |
|---|
| 2026.03.13 | ₩28,682 | ₩28,869 | ₩28,388 | ₩28,401 | -0.98% | 8.1만 |
|---|
| 2026.03.12 | ₩29,310 | ₩29,310 | ₩28,856 | ₩28,936 | -1.28% | 6.3만 |
|---|
| 2026.03.11 | ₩29,550 | ₩29,644 | ₩29,390 | ₩29,484 | -0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩29,644 | ₩30,045 | ₩29,644 | ₩29,697 | +0.18% | 5.6만 |
|---|
| 2026.03.09 | ₩29,323 | ₩29,791 | ₩29,176 | ₩29,724 | +1.37% | 7.3만 |
|---|
| 2026.03.06 | ₩29,844 | ₩30,018 | ₩29,697 | ₩29,791 | -0.18% | 3.2만 |
|---|
| 2026.03.05 | ₩29,951 | ₩30,365 | ₩29,777 | ₩30,018 | +0.22% | 2.1만 |
|---|
| 2026.03.04 | ₩29,898 | ₩30,138 | ₩29,684 | ₩29,938 | +0.13% | 4.5만 |
|---|
| 2026.03.03 | ₩29,898 | ₩30,205 | ₩29,564 | ₩29,978 | +0.27% | 10.9만 |
|---|
| 2026.03.02 | ₩30,739 | ₩30,860 | ₩30,432 | ₩30,726 | -0.04% | 1.9만 |
|---|
| 2026.02.27 | ₩31,153 | ₩31,447 | ₩31,153 | ₩31,247 | +0.30% | 2.2만 |
|---|
| 2026.02.26 | ₩31,554 | ₩31,928 | ₩31,527 | ₩31,527 | -0.08% | 1.5만 |
|---|
| 2026.02.25 | ₩31,501 | ₩31,835 | ₩31,487 | ₩31,554 | +0.17% | 4.1만 |
|---|
| 2026.02.24 | ₩31,220 | ₩31,741 | ₩31,220 | ₩31,354 | +0.43% | 3.2만 |
|---|
| 2026.02.23 | ₩32,062 | ₩32,062 | ₩31,234 | ₩31,260 | -2.50% | 2.8만 |
|---|
| 2026.02.20 | ₩31,461 | ₩32,035 | ₩31,461 | ₩32,035 | +1.83% | 8.2만 |
|---|
| 2026.02.19 | ₩31,327 | ₩31,407 | ₩31,234 | ₩31,327 | 0.00% | 4만 |
|---|
| 2026.02.18 | ₩31,902 | ₩32,022 | ₩31,848 | ₩31,968 | +0.21% | 3.8만 |
|---|
| 2026.02.17 | ₩31,861 | ₩31,968 | ₩31,715 | ₩31,902 | +0.13% | 9.7만 |
|---|
| 2026.02.13 | ₩31,501 | ₩31,634 | ₩31,461 | ₩31,608 | +0.34% | 2.6만 |
|---|
| 2026.02.12 | ₩31,995 | ₩32,062 | ₩31,755 | ₩31,755 | -0.75% | 4.9만 |
|---|
| 2026.02.11 | ₩32,155 | ₩32,209 | ₩31,955 | ₩32,102 | -0.17% | 6.5만 |
|---|
| 2026.02.10 | ₩32,195 | ₩32,302 | ₩32,182 | ₩32,262 | +0.21% | 5.6만 |
|---|
| 2026.02.09 | ₩32,022 | ₩32,182 | ₩32,022 | ₩32,155 | +0.42% | 4.7만 |
|---|
| 2026.02.06 | ₩31,835 | ₩32,022 | ₩31,835 | ₩31,955 | +0.38% | 2.9만 |
|---|
| 2026.02.05 | ₩31,835 | ₩31,995 | ₩31,795 | ₩31,795 | -0.13% | 2.7만 |
|---|
| 2026.02.04 | ₩32,048 | ₩32,062 | ₩31,902 | ₩31,995 | -0.17% | 5.7만 |
|---|
| 2026.02.03 | ₩32,062 | ₩32,182 | ₩31,821 | ₩31,915 | -0.46% | 5.4만 |
|---|
| 2026.02.02 | ₩30,806 | ₩32,209 | ₩30,806 | ₩32,115 | +4.25% | 11.9만 |
|---|
| 2026.01.30 | ₩31,113 | ₩31,167 | ₩30,953 | ₩31,100 | -0.04% | 9.1만 |
|---|
| 2026.01.29 | ₩31,180 | ₩31,220 | ₩30,913 | ₩31,113 | -0.21% | 6.7만 |
|---|
| 2026.01.28 | ₩31,060 | ₩31,060 | ₩30,900 | ₩30,940 | -0.39% | 3.8만 |
|---|
| 2026.01.27 | ₩31,087 | ₩31,113 | ₩31,033 | ₩31,100 | +0.04% | 3.7만 |
|---|
| 2026.01.26 | ₩30,846 | ₩31,020 | ₩30,846 | ₩30,966 | +0.39% | 5.6만 |
|---|
| 2026.01.23 | ₩30,806 | ₩30,860 | ₩30,713 | ₩30,779 | -0.09% | 4.4만 |
|---|
| 2026.01.22 | ₩31,100 | ₩31,220 | ₩31,047 | ₩31,153 | +0.17% | 2.6만 |
|---|
| 2026.01.21 | ₩30,846 | ₩31,020 | ₩30,819 | ₩30,980 | +0.43% | 3.8만 |
|---|
| 2026.01.20 | ₩31,193 | ₩31,234 | ₩31,073 | ₩31,073 | -0.39% | 6.3만 |
|---|
| 2026.01.16 | ₩31,768 | ₩31,808 | ₩31,701 | ₩31,728 | -0.13% | 2만 |
|---|
| 2026.01.15 | ₩31,982 | ₩32,062 | ₩31,915 | ₩32,062 | +0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩31,848 | ₩32,008 | ₩31,848 | ₩31,982 | +0.42% | 6.6만 |
|---|
| 2026.01.13 | ₩31,968 | ₩32,008 | ₩31,835 | ₩31,875 | -0.29% | 3만 |
|---|
| 2026.01.12 | ₩31,995 | ₩32,155 | ₩31,995 | ₩32,102 | +0.33% | 7만 |
|---|
| 2026.01.09 | ₩32,102 | ₩32,102 | ₩31,928 | ₩31,968 | -0.42% | 3.2만 |
|---|
| 2026.01.08 | ₩32,249 | ₩32,302 | ₩32,209 | ₩32,302 | +0.17% | 4.4만 |
|---|
| 2026.01.07 | ₩32,596 | ₩32,663 | ₩32,556 | ₩32,556 | -0.12% | 4.6만 |
|---|
| 2026.01.06 | ₩32,543 | ₩32,663 | ₩32,436 | ₩32,449 | -0.29% | 3.1만 |
|---|
| 2026.01.05 | ₩32,569 | ₩32,676 | ₩32,529 | ₩32,650 | +0.25% | 3.3만 |
|---|
| 2026.01.02 | ₩32,743 | ₩32,823 | ₩32,663 | ₩32,823 | +0.24% | 5.2만 |
|---|
| 2025.12.31 | ₩32,436 | ₩32,543 | ₩32,396 | ₩32,476 | +0.12% | 5만 |
|---|
| 2025.12.30 | ₩32,102 | ₩32,262 | ₩32,102 | ₩32,222 | +0.37% | 8.7만 |
|---|
| 2025.12.29 | ₩32,182 | ₩32,316 | ₩32,075 | ₩32,182 | 0.00% | 11.9만 |
|---|
| 2025.12.26 | ₩32,476 | ₩32,516 | ₩32,302 | ₩32,382 | -0.29% | 9만 |
|---|
| 2025.12.24 | ₩32,529 | ₩32,529 | ₩32,409 | ₩32,463 | -0.21% | 5.7만 |
|---|
| 2025.12.23 | ₩32,503 | ₩32,783 | ₩32,503 | ₩32,690 | +0.58% | 5.3만 |
|---|
| 2025.12.22 | ₩32,663 | ₩32,690 | ₩32,436 | ₩32,516 | -0.45% | 6.1만 |
|---|
| 2025.12.19 | ₩34,654 | ₩35,148 | ₩34,654 | ₩34,921 | +0.77% | 5.5만 |
|---|
| 2025.12.18 | ₩34,213 | ₩34,453 | ₩34,213 | ₩34,320 | +0.31% | 4.8만 |
|---|
| 2025.12.17 | ₩34,146 | ₩34,213 | ₩34,052 | ₩34,079 | -0.20% | 2.6만 |
|---|
| 2025.12.16 | ₩34,066 | ₩34,106 | ₩33,999 | ₩34,066 | 0.00% | 4.9만 |
|---|
| 2025.12.15 | ₩34,253 | ₩34,293 | ₩34,199 | ₩34,199 | -0.16% | 2.6만 |
|---|
| 2025.12.12 | ₩34,413 | ₩34,413 | ₩34,092 | ₩34,159 | -0.74% | 4만 |
|---|
| 2025.12.11 | ₩34,360 | ₩34,533 | ₩34,346 | ₩34,400 | +0.12% | 2.1만 |
|---|
| 2025.12.10 | ₩34,279 | ₩34,426 | ₩34,279 | ₩34,386 | +0.31% | 3만 |
|---|
| 2025.12.09 | ₩34,239 | ₩34,360 | ₩34,226 | ₩34,293 | +0.16% | 3.7만 |
|---|
| 2025.12.08 | ₩34,320 | ₩34,386 | ₩34,119 | ₩34,186 | -0.39% | 2.4만 |
|---|
| 2025.12.05 | ₩34,800 | ₩34,841 | ₩34,734 | ₩34,774 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩34,667 | ₩34,707 | ₩34,600 | ₩34,680 | +0.04% | 3.1만 |
|---|
| 2025.12.03 | ₩34,373 | ₩34,493 | ₩34,253 | ₩34,346 | -0.08% | 3.6만 |
|---|
| 2025.12.02 | ₩34,774 | ₩34,774 | ₩34,507 | ₩34,707 | -0.19% | 7.5만 |
|---|
| 2025.12.01 | ₩34,974 | ₩35,094 | ₩34,907 | ₩35,001 | +0.08% | 2.7만 |
|---|
| 2025.11.28 | ₩35,228 | ₩35,335 | ₩35,161 | ₩35,335 | +0.30% | 3.5만 |
|---|
| 2025.11.26 | ₩35,121 | ₩35,201 | ₩35,028 | ₩35,108 | -0.04% | 3.5만 |
|---|
| 2025.11.25 | ₩34,734 | ₩34,894 | ₩34,720 | ₩34,867 | +0.38% | 4.2만 |
|---|
| 2025.11.24 | ₩34,854 | ₩34,974 | ₩34,841 | ₩34,907 | +0.15% | 1.9만 |
|---|
| 2025.11.21 | ₩34,827 | ₩34,974 | ₩34,747 | ₩34,921 | +0.27% | 3.8만 |
|---|
| 2025.11.20 | ₩35,535 | ₩35,535 | ₩35,215 | ₩35,295 | -0.68% | 3.1만 |
|---|
| 2025.11.19 | ₩35,402 | ₩35,455 | ₩35,295 | ₩35,375 | -0.08% | 35.1만 |
|---|
| 2025.11.18 | ₩35,161 | ₩35,308 | ₩35,094 | ₩35,241 | +0.23% | 2.4만 |
|---|
| 2025.11.17 | ₩35,348 | ₩35,388 | ₩35,188 | ₩35,281 | -0.19% | 1.7만 |
|---|
| 2025.11.14 | ₩35,094 | ₩35,388 | ₩35,094 | ₩35,255 | +0.46% | 2.7만 |
|---|
| 2025.11.13 | ₩35,201 | ₩35,201 | ₩34,974 | ₩34,987 | -0.61% | 3만 |
|---|
| 2025.11.12 | ₩35,188 | ₩35,255 | ₩35,188 | ₩35,228 | +0.11% | 9.2천 |
|---|
| 2025.11.11 | ₩35,188 | ₩35,442 | ₩35,188 | ₩35,442 | +0.72% | 1.2만 |
|---|
| 2025.11.10 | ₩34,894 | ₩35,028 | ₩34,881 | ₩34,974 | +0.23% | 3.1만 |
|---|
| 2025.11.07 | ₩34,720 | ₩34,734 | ₩34,560 | ₩34,694 | -0.08% | 2.5만 |
|---|
| 2025.11.06 | ₩34,841 | ₩34,841 | ₩34,587 | ₩34,627 | -0.61% | 2.4만 |
|---|
| 2025.11.05 | ₩35,054 | ₩35,175 | ₩34,934 | ₩35,094 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩34,921 | ₩35,041 | ₩34,814 | ₩34,934 | +0.04% | 2.1만 |
|---|
| 2025.11.03 | ₩34,987 | ₩35,094 | ₩34,894 | ₩35,081 | +0.27% | 3.8만 |
|---|
| 2025.10.31 | ₩34,867 | ₩34,907 | ₩34,654 | ₩34,694 | -0.50% | 1.5만 |
|---|
| 2025.10.30 | ₩35,215 | ₩35,215 | ₩35,001 | ₩35,081 | -0.38% | 2.7만 |
|---|
| 2025.10.29 | ₩35,308 | ₩35,455 | ₩35,148 | ₩35,188 | -0.34% | 4.7만 |
|---|
| 2025.10.28 | ₩35,175 | ₩35,308 | ₩35,175 | ₩35,295 | +0.34% | 1.6만 |
|---|
| 2025.10.27 | ₩35,255 | ₩35,415 | ₩35,255 | ₩35,415 | +0.45% | 5.6만 |
|---|
| 2025.10.24 | ₩35,161 | ₩35,175 | ₩35,094 | ₩35,121 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩35,321 | ₩35,375 | ₩35,161 | ₩35,308 | -0.04% | 4.2만 |
|---|
| 2025.10.22 | ₩35,468 | ₩35,736 | ₩35,468 | ₩35,575 | +0.30% | 4.1만 |
|---|
| 2025.10.21 | ₩35,094 | ₩35,134 | ₩35,014 | ₩35,014 | -0.23% | 2.4만 |
|---|
| 2025.10.20 | ₩35,148 | ₩35,321 | ₩35,148 | ₩35,295 | +0.42% | 6.5만 |
|---|
| 2025.10.17 | ₩35,041 | ₩35,188 | ₩34,987 | ₩35,094 | +0.15% | 5.7만 |
|---|
| 2025.10.16 | ₩34,760 | ₩35,001 | ₩34,760 | ₩34,800 | +0.12% | 3.1만 |
|---|
| 2025.10.15 | ₩34,507 | ₩34,640 | ₩34,507 | ₩34,627 | +0.35% | 2.4만 |
|---|
| 2025.10.14 | ₩33,852 | ₩34,092 | ₩33,852 | ₩34,012 | +0.47% | 3.4만 |
|---|
| 2025.10.13 | ₩34,132 | ₩34,226 | ₩34,079 | ₩34,119 | -0.04% | 2.1만 |
|---|
| 2025.10.10 | ₩34,333 | ₩34,400 | ₩33,919 | ₩34,026 | -0.89% | 1.7만 |
|---|