시장 데이터를 불러오는 중
전체 종목
Xtrackers Nifty 500 India ETF 과거 주가
Xtrackers Nifty 500 India ETF · IND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Nifty 500 India ETF · IND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,462 | ₩28,462 | ₩28,462 | ₩28,462 | 0.00% | 100 |
| 2026.10.08 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 500 |
| 2026.10.07 | ₩28,288 | ₩28,603 | ₩28,288 | ₩28,603 | +1.11% | 700 |
| 2026.10.06 | ₩28,944 | ₩28,944 | ₩28,911 | ₩28,911 | -0.12% | 300 |
| 2026.10.05 | ₩28,837 | ₩28,891 | ₩28,784 | ₩28,824 | -0.05% | 900 |
| 2026.10.02 | ₩28,810 | ₩28,810 | ₩28,810 | ₩28,810 | 0.00% | 100 |
| 2026.10.01 | ₩28,864 | ₩28,864 | ₩28,816 | ₩28,816 | -0.17% | 1.3천 |
| 2026.09.30 | ₩29,038 | ₩29,038 | ₩28,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,971 |
| -0.23% |
| 300 |
| 2026.09.29 | ₩29,279 | ₩29,279 | ₩29,025 | ₩29,166 | -0.39% | 500 |
|---|
| 2026.09.28 | ₩29,373 | ₩29,427 | ₩29,373 | ₩29,420 | +0.16% | 700 |
|---|
| 2026.09.25 | ₩29,822 | ₩29,976 | ₩29,822 | ₩29,882 | +0.20% | 1.4천 |
|---|
| 2026.09.24 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,896 | ₩29,970 | ₩29,896 | ₩29,970 | +0.25% | 300 |
|---|
| 2026.09.22 | ₩30,204 | ₩30,204 | ₩30,050 | ₩30,050 | -0.51% | 500 |
|---|
| 2026.09.21 | ₩30,057 | ₩30,057 | ₩30,057 | ₩30,057 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩29,836 | ₩29,836 | ₩29,836 | ₩29,836 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,909 | ₩29,909 | ₩29,775 | ₩29,775 | -0.45% | 200 |
|---|
| 2026.09.16 | ₩29,661 | ₩29,949 | ₩29,467 | ₩29,534 | -0.43% | 3.9천 |
|---|
| 2026.09.15 | ₩29,507 | ₩29,547 | ₩28,944 | ₩29,527 | +0.07% | 4.5천 |
|---|
| 2026.09.14 | ₩30,104 | ₩30,104 | ₩30,104 | ₩30,104 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩30,164 | ₩30,259 | ₩30,164 | ₩30,259 | +0.32% | 1.1천 |
|---|
| 2026.09.10 | ₩30,050 | ₩30,104 | ₩30,050 | ₩30,104 | +0.18% | 200 |
|---|
| 2026.09.09 | ₩30,506 | ₩30,506 | ₩30,506 | ₩30,506 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩30,834 | ₩30,834 | ₩30,780 | ₩30,780 | -0.17% | 800 |
|---|
| 2026.09.04 | ₩31,068 | ₩31,068 | ₩30,928 | ₩30,988 | -0.26% | 1천 |
|---|
| 2026.09.03 | ₩31,082 | ₩31,082 | ₩31,082 | ₩31,082 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,209 | ₩31,236 | ₩31,008 | ₩31,162 | -0.15% | 1.8천 |
|---|
| 2026.09.01 | ₩30,861 | ₩30,928 | ₩30,861 | ₩30,928 | +0.22% | 400 |
|---|
| 2026.08.31 | ₩30,975 | ₩31,015 | ₩30,975 | ₩31,015 | +0.13% | 500 |
|---|
| 2026.08.28 | ₩31,129 | ₩31,129 | ₩31,032 | ₩31,032 | -0.31% | 200 |
|---|
| 2026.08.27 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,303 | ₩31,450 | ₩31,303 | ₩31,344 | +0.13% | 1.2천 |
|---|
| 2026.08.24 | ₩30,820 | ₩31,196 | ₩30,820 | ₩30,908 | +0.28% | 2.5천 |
|---|
| 2026.08.21 | ₩30,814 | ₩30,814 | ₩30,814 | ₩30,814 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,666 | ₩30,666 | ₩30,666 | ₩30,666 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,740 | ₩30,760 | ₩30,740 | ₩30,760 | +0.07% | 300 |
|---|
| 2026.08.18 | ₩30,740 | ₩30,740 | ₩30,633 | ₩30,633 | -0.35% | 200 |
|---|
| 2026.08.17 | ₩30,827 | ₩30,827 | ₩30,827 | ₩30,827 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩30,887 | ₩30,941 | ₩30,887 | ₩30,941 | +0.17% | 300 |
|---|
| 2026.08.13 | ₩31,102 | ₩31,155 | ₩31,102 | ₩31,118 | +0.05% | 400 |
|---|
| 2026.08.12 | ₩30,961 | ₩30,961 | ₩30,961 | ₩30,961 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,209 | ₩31,370 | ₩31,209 | ₩31,222 | +0.04% | 300 |
|---|
| 2026.08.10 | ₩31,202 | ₩31,256 | ₩31,202 | ₩31,256 | +0.17% | 200 |
|---|
| 2026.08.07 | ₩31,410 | ₩31,410 | ₩31,316 | ₩31,316 | -0.30% | 300 |
|---|
| 2026.08.06 | ₩31,102 | ₩31,263 | ₩31,102 | ₩31,236 | +0.43% | 900 |
|---|
| 2026.08.05 | ₩31,263 | ₩31,276 | ₩31,169 | ₩31,276 | +0.04% | 400 |
|---|
| 2026.08.04 | ₩31,202 | ₩31,202 | ₩31,202 | ₩31,202 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩30,666 | ₩30,666 | ₩30,666 | ₩30,666 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,595 | ₩30,595 | ₩30,595 | ₩30,595 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩30,512 | ₩30,673 | ₩30,506 | ₩30,506 | -0.02% | 700 |
|---|
| 2026.07.28 | ₩30,506 | ₩30,506 | ₩30,506 | ₩30,506 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,144 | ₩30,144 | ₩30,144 | ₩30,144 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,688 | ₩29,688 | ₩29,688 | ₩29,688 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,400 | ₩29,748 | ₩29,400 | ₩29,632 | +0.79% | 1.4천 |
|---|
| 2026.07.22 | ₩29,011 | ₩29,929 | ₩29,011 | ₩29,929 | +3.16% | 300 |
|---|
| 2026.07.21 | ₩30,184 | ₩30,184 | ₩30,184 | ₩30,184 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩30,075 | ₩30,075 | ₩30,075 | ₩30,075 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,258 | ₩30,258 | ₩30,258 | ₩30,258 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,392 | ₩30,820 | ₩30,365 | ₩30,506 | +0.37% | 2.8천 |
|---|
| 2026.07.15 | ₩30,573 | ₩30,573 | ₩30,573 | ₩30,573 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,606 | ₩30,606 | ₩30,573 | ₩30,573 | -0.11% | 300 |
|---|
| 2026.07.13 | ₩30,606 | ₩30,606 | ₩30,573 | ₩30,573 | -0.11% | 500 |
|---|
| 2026.07.10 | ₩30,619 | ₩30,619 | ₩30,599 | ₩30,599 | -0.07% | 100 |
|---|
| 2026.07.09 | ₩30,646 | ₩30,646 | ₩30,640 | ₩30,640 | -0.02% | 1.3천 |
|---|
| 2026.07.08 | ₩30,552 | ₩30,619 | ₩30,552 | ₩30,586 | +0.11% | 800 |
|---|
| 2026.07.07 | ₩30,566 | ₩30,606 | ₩30,566 | ₩30,606 | +0.13% | 500 |
|---|
| 2026.07.06 | ₩30,800 | ₩30,854 | ₩30,800 | ₩30,854 | +0.17% | 600 |
|---|
| 2026.07.02 | ₩30,680 | ₩30,680 | ₩30,680 | ₩30,680 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩31,289 | ₩31,289 | ₩30,586 | ₩30,586 | -2.25% | 200 |
|---|
| 2026.06.30 | ₩30,552 | ₩30,700 | ₩30,552 | ₩30,660 | +0.35% | 700 |
|---|
| 2026.06.29 | ₩30,566 | ₩30,586 | ₩30,566 | ₩30,586 | +0.07% | 500 |
|---|
| 2026.06.26 | ₩30,727 | ₩30,794 | ₩30,686 | ₩30,780 | +0.17% | 800 |
|---|
| 2026.06.25 | ₩30,968 | ₩30,981 | ₩30,820 | ₩30,950 | -0.06% | 5.6천 |
|---|
| 2026.06.24 | ₩32,160 | ₩32,160 | ₩30,921 | ₩30,968 | -3.71% | 1.5천 |
|---|
| 2026.06.23 | ₩31,611 | ₩31,611 | ₩30,599 | ₩30,599 | -3.20% | 1천 |
|---|
| 2026.06.22 | ₩30,756 | ₩30,977 | ₩30,756 | ₩30,977 | +0.72% | 300 |
|---|
| 2026.06.18 | ₩30,767 | ₩30,767 | ₩30,640 | ₩30,640 | -0.41% | 500 |
|---|
| 2026.06.17 | ₩30,807 | ₩30,807 | ₩30,392 | ₩30,439 | -1.20% | 1.5천 |
|---|
| 2026.06.16 | ₩30,685 | ₩30,727 | ₩30,566 | ₩30,566 | -0.39% | 500 |
|---|
| 2026.06.15 | ₩32,147 | ₩32,147 | ₩30,204 | ₩30,452 | -5.27% | 1.2천 |
|---|
| 2026.06.12 | ₩29,561 | ₩29,836 | ₩29,561 | ₩29,789 | +0.77% | 200 |
|---|
| 2026.06.11 | ₩29,259 | ₩29,568 | ₩29,078 | ₩29,568 | +1.05% | 2천 |
|---|
| 2026.06.10 | ₩29,480 | ₩29,507 | ₩29,286 | ₩29,286 | -0.66% | 2.7천 |
|---|
| 2026.06.09 | ₩28,556 | ₩29,547 | ₩28,556 | ₩29,507 | +3.33% | 1천 |
|---|
| 2026.06.08 | ₩29,320 | ₩29,400 | ₩29,190 | ₩29,190 | -0.44% | 400 |
|---|
| 2026.06.05 | ₩29,270 | ₩29,270 | ₩29,270 | ₩29,270 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩29,802 | ₩30,137 | ₩29,742 | ₩29,779 | -0.08% | 1.3천 |
|---|
| 2026.06.03 | ₩30,030 | ₩30,030 | ₩29,581 | ₩29,581 | -1.49% | 2.1천 |
|---|
| 2026.06.02 | ₩29,896 | ₩29,896 | ₩29,795 | ₩29,795 | -0.34% | 1.1천 |
|---|
| 2026.06.01 | ₩29,641 | ₩29,789 | ₩29,641 | ₩29,789 | +0.50% | 300 |
|---|
| 2026.05.29 | ₩30,325 | ₩30,325 | ₩30,157 | ₩30,157 | -0.55% | 500 |
|---|
| 2026.05.28 | ₩29,909 | ₩30,117 | ₩29,909 | ₩30,117 | +0.69% | 1.4천 |
|---|
| 2026.05.27 | ₩30,244 | ₩30,338 | ₩30,117 | ₩30,117 | -0.42% | 1.4천 |
|---|
| 2026.05.26 | ₩31,745 | ₩31,745 | ₩29,735 | ₩30,090 | -5.21% | 3.1천 |
|---|
| 2026.05.22 | ₩29,923 | ₩29,923 | ₩29,833 | ₩29,833 | -0.30% | 300 |
|---|
| 2026.05.21 | ₩29,547 | ₩29,708 | ₩29,507 | ₩29,581 | +0.11% | 1.5천 |
|---|
| 2026.05.20 | ₩29,320 | ₩29,628 | ₩29,320 | ₩29,547 | +0.78% | 600 |
|---|
| 2026.05.19 | ₩29,614 | ₩29,628 | ₩29,156 | ₩29,156 | -1.55% | 500 |
|---|
| 2026.05.18 | ₩29,574 | ₩29,574 | ₩29,420 | ₩29,420 | -0.52% | 400 |
|---|
| 2026.05.15 | ₩29,695 | ₩30,030 | ₩29,480 | ₩29,648 | -0.16% | 3천 |
|---|
| 2026.05.14 | ₩29,775 | ₩29,775 | ₩29,775 | ₩29,775 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩29,561 | ₩29,789 | ₩29,561 | ₩29,679 | +0.40% | 300 |
|---|
| 2026.05.12 | ₩29,427 | ₩29,427 | ₩29,417 | ₩29,417 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩30,244 | ₩30,244 | ₩30,010 | ₩30,010 | -0.78% | 1.2천 |
|---|
| 2026.05.08 | ₩30,928 | ₩30,928 | ₩30,701 | ₩30,814 | -0.37% | 700 |
|---|
| 2026.05.07 | ₩31,142 | ₩32,388 | ₩31,021 | ₩31,021 | -0.39% | 2.4천 |
|---|
| 2026.05.06 | ₩30,954 | ₩30,954 | ₩30,882 | ₩30,882 | -0.23% | 600 |
|---|
| 2026.05.05 | ₩30,217 | ₩30,217 | ₩30,003 | ₩30,217 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩29,815 | ₩30,298 | ₩29,722 | ₩29,815 | 0.00% | 6.5천 |
|---|
| 2026.05.01 | ₩30,238 | ₩30,238 | ₩30,238 | ₩30,238 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,378 | ₩30,472 | ₩30,378 | ₩30,378 | 0.00% | 700 |
|---|
| 2026.04.29 | ₩30,137 | ₩30,137 | ₩30,137 | ₩30,137 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩30,150 | ₩30,365 | ₩30,150 | ₩30,331 | +0.60% | 1.1천 |
|---|
| 2026.04.27 | ₩30,439 | ₩30,439 | ₩30,439 | ₩30,439 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩30,432 | ₩30,479 | ₩30,432 | ₩30,479 | +0.15% | 900 |
|---|
| 2026.04.23 | ₩30,526 | ₩31,222 | ₩30,432 | ₩30,432 | -0.31% | 3.4천 |
|---|
| 2026.04.22 | ₩30,887 | ₩30,901 | ₩30,774 | ₩30,774 | -0.37% | 1.6천 |
|---|
| 2026.04.21 | ₩31,035 | ₩31,035 | ₩30,684 | ₩30,684 | -1.13% | 1.8천 |
|---|
| 2026.04.20 | ₩31,276 | ₩31,303 | ₩30,975 | ₩30,975 | -0.96% | 800 |
|---|
| 2026.04.17 | ₩31,196 | ₩31,772 | ₩31,196 | ₩31,645 | +1.44% | 5.3천 |
|---|
| 2026.04.16 | ₩30,506 | ₩30,506 | ₩30,506 | ₩30,506 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩30,512 | ₩30,593 | ₩30,512 | ₩30,539 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩32,241 | ₩32,241 | ₩30,191 | ₩30,398 | -5.71% | 500 |
|---|
| 2026.04.13 | ₩30,579 | ₩30,579 | ₩29,896 | ₩29,949 | -2.06% | 1천 |
|---|
| 2026.04.10 | ₩30,057 | ₩30,492 | ₩30,057 | ₩30,492 | +1.45% | 1.4천 |
|---|
| 2026.04.09 | ₩29,825 | ₩29,825 | ₩29,825 | ₩29,825 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,392 | ₩30,392 | ₩30,150 | ₩30,157 | -0.77% | 1.7천 |
|---|
| 2026.04.07 | ₩28,650 | ₩28,974 | ₩28,623 | ₩28,974 | +1.13% | 8.2천 |
|---|
| 2026.04.06 | ₩30,834 | ₩30,834 | ₩28,060 | ₩28,443 | -7.75% | 600 |
|---|
| 2026.04.02 | ₩28,274 | ₩28,274 | ₩28,033 | ₩28,033 | -0.85% | 400 |
|---|
| 2026.04.01 | ₩28,234 | ₩28,355 | ₩28,234 | ₩28,355 | +0.43% | 700 |
|---|
| 2026.03.31 | ₩27,671 | ₩28,398 | ₩27,671 | ₩28,398 | +2.62% | 2.4천 |
|---|
| 2026.03.30 | ₩27,671 | ₩27,671 | ₩27,491 | ₩27,491 | -0.65% | 2.7천 |
|---|
| 2026.03.27 | ₩27,725 | ₩27,926 | ₩27,725 | ₩27,752 | +0.10% | 1.4천 |
|---|
| 2026.03.26 | ₩28,382 | ₩28,717 | ₩28,238 | ₩28,238 | -0.51% | 2천 |
|---|
| 2026.03.25 | ₩28,636 | ₩28,757 | ₩28,502 | ₩28,628 | -0.03% | 7.2천 |
|---|
| 2026.03.24 | ₩29,480 | ₩29,480 | ₩28,140 | ₩28,201 | -4.34% | 5.5천 |
|---|
| 2026.03.23 | ₩28,784 | ₩29,078 | ₩28,717 | ₩28,817 | +0.12% | 2.3천 |
|---|
| 2026.03.20 | ₩28,851 | ₩28,851 | ₩28,339 | ₩28,395 | -1.58% | 2.7천 |
|---|
| 2026.03.19 | ₩29,132 | ₩29,132 | ₩28,717 | ₩28,864 | -0.92% | 1.6천 |
|---|
| 2026.03.18 | ₩29,253 | ₩29,387 | ₩28,810 | ₩28,919 | -1.14% | 1.1만 |
|---|
| 2026.03.17 | ₩29,882 | ₩29,882 | ₩29,554 | ₩29,554 | -1.10% | 700 |
|---|
| 2026.03.16 | ₩29,521 | ₩29,762 | ₩29,521 | ₩29,681 | +0.54% | 5.8천 |
|---|
| 2026.03.13 | ₩29,628 | ₩29,628 | ₩29,320 | ₩29,380 | -0.84% | 2.3천 |
|---|
| 2026.03.12 | ₩29,681 | ₩29,762 | ₩29,621 | ₩29,621 | -0.20% | 1.2천 |
|---|
| 2026.03.11 | ₩30,150 | ₩30,372 | ₩30,110 | ₩30,258 | +0.36% | 1.6천 |
|---|
| 2026.03.10 | ₩30,477 | ₩30,477 | ₩30,439 | ₩30,439 | -0.13% | 200 |
|---|
| 2026.03.09 | ₩29,534 | ₩30,599 | ₩29,534 | ₩30,464 | +3.15% | 3천 |
|---|
| 2026.03.06 | ₩30,479 | ₩30,874 | ₩30,479 | ₩30,524 | +0.15% | 1.4천 |
|---|
| 2026.03.05 | ₩31,048 | ₩31,048 | ₩30,874 | ₩30,921 | -0.41% | 700 |
|---|
| 2026.03.04 | ₩30,928 | ₩31,169 | ₩30,747 | ₩31,015 | +0.28% | 3.3천 |
|---|
| 2026.03.03 | ₩31,169 | ₩31,169 | ₩29,976 | ₩30,666 | -1.61% | 1.6만 |
|---|
| 2026.03.02 | ₩28,931 | ₩31,624 | ₩28,931 | ₩31,423 | +8.62% | 4.4천 |
|---|
| 2026.02.27 | ₩32,140 | ₩32,140 | ₩32,140 | ₩32,140 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,562 | ₩32,576 | ₩32,455 | ₩32,513 | -0.15% | 7.6천 |
|---|
| 2026.02.25 | ₩32,629 | ₩32,938 | ₩32,509 | ₩32,737 | +0.33% | 7.3천 |
|---|
| 2026.02.24 | ₩32,562 | ₩33,018 | ₩32,428 | ₩32,428 | -0.41% | 1.9천 |
|---|
| 2026.02.23 | ₩33,098 | ₩33,098 | ₩32,361 | ₩32,361 | -2.23% | 900 |
|---|
| 2026.02.20 | ₩32,254 | ₩32,885 | ₩32,254 | ₩32,790 | +1.66% | 1.8천 |
|---|
| 2026.02.19 | ₩32,214 | ₩32,576 | ₩32,214 | ₩32,475 | +0.81% | 1.3천 |
|---|
| 2026.02.18 | ₩32,723 | ₩33,045 | ₩32,710 | ₩32,830 | +0.33% | 4.4천 |
|---|
| 2026.02.17 | ₩34,050 | ₩34,050 | ₩32,830 | ₩32,844 | -3.54% | 500 |
|---|
| 2026.02.13 | ₩33,246 | ₩33,246 | ₩32,562 | ₩32,616 | -1.89% | 3.3천 |
|---|
| 2026.02.12 | ₩32,884 | ₩32,884 | ₩32,737 | ₩32,763 | -0.37% | 1천 |
|---|
| 2026.02.11 | ₩33,031 | ₩33,313 | ₩32,871 | ₩33,206 | +0.53% | 1.5천 |
|---|
| 2026.02.10 | ₩34,385 | ₩34,385 | ₩33,058 | ₩33,454 | -2.71% | 1.3만 |
|---|
| 2026.02.09 | ₩32,938 | ₩33,031 | ₩32,911 | ₩32,911 | -0.08% | 400 |
|---|
| 2026.02.06 | ₩32,536 | ₩32,964 | ₩32,536 | ₩32,877 | +1.05% | 1.2만 |
|---|
| 2026.02.05 | ₩32,670 | ₩32,670 | ₩32,569 | ₩32,569 | -0.31% | 300 |
|---|
| 2026.02.04 | ₩32,696 | ₩33,306 | ₩32,670 | ₩32,710 | +0.04% | 1.9천 |
|---|
| 2026.02.03 | ₩33,836 | ₩33,836 | ₩32,562 | ₩32,642 | -3.53% | 1.9만 |
|---|
| 2026.02.02 | ₩34,117 | ₩34,117 | ₩31,517 | ₩33,215 | -2.64% | 4.1만 |
|---|
| 2026.01.30 | ₩33,943 | ₩33,943 | ₩31,825 | ₩31,968 | -5.82% | 6천 |
|---|
| 2026.01.29 | ₩31,638 | ₩32,441 | ₩31,263 | ₩32,367 | +2.30% | 1.3만 |
|---|
| 2026.01.28 | ₩33,621 | ₩33,621 | ₩31,423 | ₩31,872 | -5.20% | 7.4천 |
|---|
| 2026.01.27 | ₩31,638 | ₩31,812 | ₩31,638 | ₩31,718 | +0.25% | 1.1천 |
|---|
| 2026.01.26 | ₩31,464 | ₩31,745 | ₩31,464 | ₩31,645 | +0.57% | 2.8천 |
|---|
| 2026.01.23 | ₩31,383 | ₩31,497 | ₩31,303 | ₩31,497 | +0.36% | 1.7천 |
|---|
| 2026.01.22 | ₩31,689 | ₩32,080 | ₩31,504 | ₩31,834 | +0.46% | 2.7천 |
|---|
| 2026.01.21 | ₩31,691 | ₩31,710 | ₩31,651 | ₩31,710 | +0.06% | 500 |
|---|
| 2026.01.20 | ₩33,340 | ₩33,340 | ₩31,800 | ₩31,933 | -4.22% | 5.2천 |
|---|
| 2026.01.16 | ₩32,589 | ₩32,737 | ₩32,469 | ₩32,495 | -0.29% | 600 |
|---|
| 2026.01.15 | ₩32,737 | ₩32,763 | ₩32,737 | ₩32,763 | +0.08% | 300 |
|---|
| 2026.01.14 | ₩32,777 | ₩32,830 | ₩32,670 | ₩32,723 | -0.16% | 2.5천 |
|---|
| 2026.01.13 | ₩32,522 | ₩32,576 | ₩32,522 | ₩32,576 | +0.16% | 500 |
|---|
| 2026.01.12 | ₩33,507 | ₩33,507 | ₩32,951 | ₩32,951 | -1.66% | 800 |
|---|
| 2026.01.09 | ₩33,434 | ₩33,434 | ₩32,884 | ₩32,938 | -1.48% | 3.9천 |
|---|
| 2026.01.08 | ₩33,192 | ₩33,320 | ₩33,125 | ₩33,320 | +0.38% | 2.7천 |
|---|
| 2026.01.07 | ₩33,428 | ₩33,675 | ₩33,400 | ₩33,400 | -0.08% | 400 |
|---|
| 2026.01.06 | ₩33,286 | ₩33,286 | ₩33,286 | ₩33,286 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩33,313 | ₩33,822 | ₩33,313 | ₩33,688 | +1.13% | 3.3천 |
|---|
| 2026.01.02 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,097 | ₩33,567 | ₩33,097 | ₩33,206 | +0.33% | 1.8천 |
|---|
| 2025.12.29 | ₩36,717 | ₩36,717 | ₩33,286 | ₩33,665 | -8.31% | 3.6천 |
|---|
| 2025.12.26 | ₩34,358 | ₩34,358 | ₩33,340 | ₩33,373 | -2.87% | 1천 |
|---|
| 2025.12.24 | ₩33,581 | ₩33,581 | ₩33,246 | ₩33,273 | -0.92% | 1.2천 |
|---|
| 2025.12.23 | ₩33,401 | ₩33,744 | ₩33,401 | ₩33,744 | +1.03% | 1.2천 |
|---|
| 2025.12.22 | ₩33,728 | ₩33,903 | ₩33,487 | ₩33,815 | +0.26% | 6.3천 |
|---|
| 2025.12.19 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,621 | ₩33,635 | ₩33,005 | ₩33,366 | -0.76% | 1만 |
|---|
| 2025.12.17 | ₩32,750 | ₩32,750 | ₩32,750 | ₩32,750 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,897 | ₩32,911 | ₩32,784 | ₩32,784 | -0.35% | 300 |
|---|
| 2025.12.15 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,139 | ₩33,501 | ₩32,710 | ₩32,749 | -1.18% | 1.5만 |
|---|
| 2025.12.11 | ₩33,098 | ₩33,876 | ₩32,904 | ₩33,299 | +0.61% | 4.6천 |
|---|
| 2025.12.10 | ₩33,005 | ₩33,139 | ₩32,978 | ₩32,978 | -0.08% | 300 |
|---|
| 2025.12.09 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,232 | ₩33,232 | ₩32,710 | ₩32,710 | -1.57% | 700 |
|---|
| 2025.12.05 | ₩33,273 | ₩33,273 | ₩33,232 | ₩33,232 | -0.12% | 300 |
|---|
| 2025.12.04 | ₩33,152 | ₩33,273 | ₩33,152 | ₩33,212 | +0.18% | 400 |
|---|
| 2025.12.03 | ₩33,232 | ₩33,232 | ₩32,978 | ₩32,978 | -0.77% | 300 |
|---|
| 2025.12.02 | ₩33,380 | ₩33,460 | ₩33,380 | ₩33,397 | +0.05% | 800 |
|---|
| 2025.12.01 | ₩33,567 | ₩33,728 | ₩33,567 | ₩33,594 | +0.08% | 1.2천 |
|---|
| 2025.11.28 | ₩33,688 | ₩33,833 | ₩33,688 | ₩33,833 | +0.43% | 200 |
|---|
| 2025.11.26 | ₩33,876 | ₩33,889 | ₩33,795 | ₩33,795 | -0.24% | 900 |
|---|
| 2025.11.25 | ₩33,507 | ₩35,296 | ₩33,507 | ₩33,769 | +0.78% | 2.1천 |
|---|