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 | ₩28,489 | ₩28,489 | ₩28,489 | ₩28,489 | 0.00% | 100 |
| 2026.10.08 | ₩28,261 | ₩28,261 | ₩28,261 | ₩28,261 | 0.00% | 500 |
| 2026.10.07 | ₩28,315 | ₩28,630 | ₩28,315 | ₩28,630 | +1.11% | 700 |
| 2026.10.06 | ₩28,972 | ₩28,972 | ₩28,939 | ₩28,939 | -0.12% | 300 |
| 2026.10.05 | ₩28,865 | ₩28,919 | ₩28,811 | ₩28,852 | -0.05% | 900 |
| 2026.10.02 | ₩28,838 | ₩28,838 | ₩28,838 | ₩28,838 | 0.00% | 100 |
| 2026.10.01 | ₩28,892 | ₩28,892 | ₩28,844 | ₩28,844 | -0.17% | 1.3천 |
| 2026.09.30 | ₩29,066 | ₩29,066 | ₩28,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,999 |
| -0.23% |
| 300 |
| 2026.09.29 | ₩29,308 | ₩29,308 | ₩29,053 | ₩29,194 | -0.39% | 500 |
|---|
| 2026.09.28 | ₩29,402 | ₩29,455 | ₩29,402 | ₩29,448 | +0.16% | 700 |
|---|
| 2026.09.25 | ₩29,851 | ₩30,005 | ₩29,851 | ₩29,911 | +0.20% | 1.4천 |
|---|
| 2026.09.24 | ₩29,710 | ₩29,710 | ₩29,710 | ₩29,710 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,925 | ₩29,998 | ₩29,925 | ₩29,998 | +0.25% | 300 |
|---|
| 2026.09.22 | ₩30,233 | ₩30,233 | ₩30,079 | ₩30,079 | -0.51% | 500 |
|---|
| 2026.09.21 | ₩30,086 | ₩30,086 | ₩30,086 | ₩30,086 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩29,864 | ₩29,864 | ₩29,864 | ₩29,864 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,938 | ₩29,938 | ₩29,804 | ₩29,804 | -0.45% | 200 |
|---|
| 2026.09.16 | ₩29,690 | ₩29,978 | ₩29,495 | ₩29,562 | -0.43% | 3.9천 |
|---|
| 2026.09.15 | ₩29,536 | ₩29,576 | ₩28,972 | ₩29,556 | +0.07% | 4.5천 |
|---|
| 2026.09.14 | ₩30,133 | ₩30,133 | ₩30,133 | ₩30,133 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩30,193 | ₩30,288 | ₩30,193 | ₩30,288 | +0.32% | 1.1천 |
|---|
| 2026.09.10 | ₩30,079 | ₩30,133 | ₩30,079 | ₩30,133 | +0.18% | 200 |
|---|
| 2026.09.09 | ₩30,535 | ₩30,535 | ₩30,535 | ₩30,535 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩30,864 | ₩30,864 | ₩30,810 | ₩30,810 | -0.17% | 800 |
|---|
| 2026.09.04 | ₩31,098 | ₩31,098 | ₩30,957 | ₩31,018 | -0.26% | 1천 |
|---|
| 2026.09.03 | ₩31,112 | ₩31,112 | ₩31,112 | ₩31,112 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,239 | ₩31,266 | ₩31,038 | ₩31,192 | -0.15% | 1.8천 |
|---|
| 2026.09.01 | ₩30,890 | ₩30,957 | ₩30,890 | ₩30,957 | +0.22% | 400 |
|---|
| 2026.08.31 | ₩31,004 | ₩31,045 | ₩31,004 | ₩31,045 | +0.13% | 500 |
|---|
| 2026.08.28 | ₩31,159 | ₩31,159 | ₩31,062 | ₩31,062 | -0.31% | 200 |
|---|
| 2026.08.27 | ₩31,051 | ₩31,051 | ₩31,051 | ₩31,051 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,118 | ₩31,118 | ₩31,118 | ₩31,118 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,333 | ₩31,481 | ₩31,333 | ₩31,375 | +0.13% | 1.2천 |
|---|
| 2026.08.24 | ₩30,850 | ₩31,226 | ₩30,850 | ₩30,937 | +0.28% | 2.5천 |
|---|
| 2026.08.21 | ₩30,843 | ₩30,843 | ₩30,843 | ₩30,843 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,696 | ₩30,696 | ₩30,696 | ₩30,696 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,770 | ₩30,790 | ₩30,770 | ₩30,790 | +0.07% | 300 |
|---|
| 2026.08.18 | ₩30,770 | ₩30,770 | ₩30,662 | ₩30,662 | -0.35% | 200 |
|---|
| 2026.08.17 | ₩30,857 | ₩30,857 | ₩30,857 | ₩30,857 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩30,917 | ₩30,971 | ₩30,917 | ₩30,971 | +0.17% | 300 |
|---|
| 2026.08.13 | ₩31,132 | ₩31,185 | ₩31,132 | ₩31,148 | +0.05% | 400 |
|---|
| 2026.08.12 | ₩30,991 | ₩30,991 | ₩30,991 | ₩30,991 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,239 | ₩31,400 | ₩31,239 | ₩31,253 | +0.04% | 300 |
|---|
| 2026.08.10 | ₩31,232 | ₩31,286 | ₩31,232 | ₩31,286 | +0.17% | 200 |
|---|
| 2026.08.07 | ₩31,440 | ₩31,440 | ₩31,346 | ₩31,346 | -0.30% | 300 |
|---|
| 2026.08.06 | ₩31,132 | ₩31,293 | ₩31,132 | ₩31,266 | +0.43% | 900 |
|---|
| 2026.08.05 | ₩31,293 | ₩31,306 | ₩31,199 | ₩31,306 | +0.04% | 400 |
|---|
| 2026.08.04 | ₩31,232 | ₩31,232 | ₩31,232 | ₩31,232 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,864 | ₩30,864 | ₩30,864 | ₩30,864 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩30,696 | ₩30,696 | ₩30,696 | ₩30,696 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,625 | ₩30,625 | ₩30,625 | ₩30,625 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩30,542 | ₩30,703 | ₩30,535 | ₩30,535 | -0.02% | 700 |
|---|
| 2026.07.28 | ₩30,535 | ₩30,535 | ₩30,535 | ₩30,535 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,173 | ₩30,173 | ₩30,173 | ₩30,173 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,717 | ₩29,717 | ₩29,717 | ₩29,717 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,428 | ₩29,777 | ₩29,428 | ₩29,660 | +0.79% | 1.4천 |
|---|
| 2026.07.22 | ₩29,039 | ₩29,958 | ₩29,039 | ₩29,958 | +3.16% | 300 |
|---|
| 2026.07.21 | ₩30,213 | ₩30,213 | ₩30,213 | ₩30,213 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩30,104 | ₩30,104 | ₩30,104 | ₩30,104 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,287 | ₩30,287 | ₩30,287 | ₩30,287 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,421 | ₩30,850 | ₩30,394 | ₩30,535 | +0.37% | 2.8천 |
|---|
| 2026.07.15 | ₩30,602 | ₩30,602 | ₩30,602 | ₩30,602 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,636 | ₩30,636 | ₩30,602 | ₩30,602 | -0.11% | 300 |
|---|
| 2026.07.13 | ₩30,636 | ₩30,636 | ₩30,602 | ₩30,602 | -0.11% | 500 |
|---|
| 2026.07.10 | ₩30,649 | ₩30,649 | ₩30,629 | ₩30,629 | -0.07% | 100 |
|---|
| 2026.07.09 | ₩30,676 | ₩30,676 | ₩30,669 | ₩30,669 | -0.02% | 1.3천 |
|---|
| 2026.07.08 | ₩30,582 | ₩30,649 | ₩30,582 | ₩30,615 | +0.11% | 800 |
|---|
| 2026.07.07 | ₩30,595 | ₩30,636 | ₩30,595 | ₩30,636 | +0.13% | 500 |
|---|
| 2026.07.06 | ₩30,830 | ₩30,884 | ₩30,830 | ₩30,884 | +0.17% | 600 |
|---|
| 2026.07.02 | ₩30,709 | ₩30,709 | ₩30,709 | ₩30,709 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩31,320 | ₩31,320 | ₩30,615 | ₩30,615 | -2.25% | 200 |
|---|
| 2026.06.30 | ₩30,582 | ₩30,729 | ₩30,582 | ₩30,689 | +0.35% | 700 |
|---|
| 2026.06.29 | ₩30,595 | ₩30,615 | ₩30,595 | ₩30,615 | +0.07% | 500 |
|---|
| 2026.06.26 | ₩30,756 | ₩30,823 | ₩30,716 | ₩30,810 | +0.17% | 800 |
|---|
| 2026.06.25 | ₩30,998 | ₩31,011 | ₩30,850 | ₩30,980 | -0.06% | 5.6천 |
|---|
| 2026.06.24 | ₩32,191 | ₩32,191 | ₩30,951 | ₩30,998 | -3.71% | 1.5천 |
|---|
| 2026.06.23 | ₩31,642 | ₩31,642 | ₩30,629 | ₩30,629 | -3.20% | 1천 |
|---|
| 2026.06.22 | ₩30,786 | ₩31,007 | ₩30,786 | ₩31,007 | +0.72% | 300 |
|---|
| 2026.06.18 | ₩30,796 | ₩30,796 | ₩30,669 | ₩30,669 | -0.41% | 500 |
|---|
| 2026.06.17 | ₩30,837 | ₩30,837 | ₩30,421 | ₩30,468 | -1.20% | 1.5천 |
|---|
| 2026.06.16 | ₩30,715 | ₩30,756 | ₩30,595 | ₩30,595 | -0.39% | 500 |
|---|
| 2026.06.15 | ₩32,178 | ₩32,178 | ₩30,233 | ₩30,481 | -5.27% | 1.2천 |
|---|
| 2026.06.12 | ₩29,589 | ₩29,864 | ₩29,589 | ₩29,817 | +0.77% | 200 |
|---|
| 2026.06.11 | ₩29,288 | ₩29,596 | ₩29,106 | ₩29,596 | +1.05% | 2천 |
|---|
| 2026.06.10 | ₩29,509 | ₩29,536 | ₩29,314 | ₩29,314 | -0.66% | 2.7천 |
|---|
| 2026.06.09 | ₩28,583 | ₩29,576 | ₩28,583 | ₩29,536 | +3.33% | 1천 |
|---|
| 2026.06.08 | ₩29,348 | ₩29,428 | ₩29,218 | ₩29,218 | -0.44% | 400 |
|---|
| 2026.06.05 | ₩29,298 | ₩29,298 | ₩29,298 | ₩29,298 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩29,831 | ₩30,166 | ₩29,770 | ₩29,808 | -0.08% | 1.3천 |
|---|
| 2026.06.03 | ₩30,059 | ₩30,059 | ₩29,609 | ₩29,609 | -1.49% | 2.1천 |
|---|
| 2026.06.02 | ₩29,925 | ₩29,925 | ₩29,824 | ₩29,824 | -0.34% | 1.1천 |
|---|
| 2026.06.01 | ₩29,670 | ₩29,817 | ₩29,670 | ₩29,817 | +0.50% | 300 |
|---|
| 2026.05.29 | ₩30,354 | ₩30,354 | ₩30,186 | ₩30,186 | -0.55% | 500 |
|---|
| 2026.05.28 | ₩29,938 | ₩30,146 | ₩29,938 | ₩30,146 | +0.69% | 1.4천 |
|---|
| 2026.05.27 | ₩30,273 | ₩30,367 | ₩30,146 | ₩30,146 | -0.42% | 1.4천 |
|---|
| 2026.05.26 | ₩31,776 | ₩31,776 | ₩29,764 | ₩30,119 | -5.21% | 3.1천 |
|---|
| 2026.05.22 | ₩29,951 | ₩29,951 | ₩29,862 | ₩29,862 | -0.30% | 300 |
|---|
| 2026.05.21 | ₩29,576 | ₩29,737 | ₩29,536 | ₩29,609 | +0.11% | 1.5천 |
|---|
| 2026.05.20 | ₩29,348 | ₩29,656 | ₩29,348 | ₩29,576 | +0.78% | 600 |
|---|
| 2026.05.19 | ₩29,643 | ₩29,656 | ₩29,184 | ₩29,184 | -1.55% | 500 |
|---|
| 2026.05.18 | ₩29,603 | ₩29,603 | ₩29,448 | ₩29,448 | -0.52% | 400 |
|---|
| 2026.05.15 | ₩29,723 | ₩30,059 | ₩29,509 | ₩29,676 | -0.16% | 3천 |
|---|
| 2026.05.14 | ₩29,804 | ₩29,804 | ₩29,804 | ₩29,804 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩29,589 | ₩29,817 | ₩29,589 | ₩29,707 | +0.40% | 300 |
|---|
| 2026.05.12 | ₩29,455 | ₩29,455 | ₩29,446 | ₩29,446 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩30,273 | ₩30,273 | ₩30,039 | ₩30,039 | -0.78% | 1.2천 |
|---|
| 2026.05.08 | ₩30,957 | ₩30,957 | ₩30,731 | ₩30,843 | -0.37% | 700 |
|---|
| 2026.05.07 | ₩31,172 | ₩32,419 | ₩31,051 | ₩31,051 | -0.39% | 2.4천 |
|---|
| 2026.05.06 | ₩30,984 | ₩30,984 | ₩30,912 | ₩30,912 | -0.23% | 600 |
|---|
| 2026.05.05 | ₩30,247 | ₩30,247 | ₩30,032 | ₩30,247 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩29,844 | ₩30,327 | ₩29,750 | ₩29,844 | 0.00% | 6.5천 |
|---|
| 2026.05.01 | ₩30,267 | ₩30,267 | ₩30,267 | ₩30,267 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,407 | ₩30,501 | ₩30,407 | ₩30,407 | 0.00% | 700 |
|---|
| 2026.04.29 | ₩30,166 | ₩30,166 | ₩30,166 | ₩30,166 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩30,179 | ₩30,394 | ₩30,179 | ₩30,361 | +0.60% | 1.1천 |
|---|
| 2026.04.27 | ₩30,468 | ₩30,468 | ₩30,468 | ₩30,468 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩30,461 | ₩30,508 | ₩30,461 | ₩30,508 | +0.15% | 900 |
|---|
| 2026.04.23 | ₩30,555 | ₩31,253 | ₩30,461 | ₩30,461 | -0.31% | 3.4천 |
|---|
| 2026.04.22 | ₩30,917 | ₩30,931 | ₩30,803 | ₩30,803 | -0.37% | 1.6천 |
|---|
| 2026.04.21 | ₩31,065 | ₩31,065 | ₩30,713 | ₩30,713 | -1.13% | 1.8천 |
|---|
| 2026.04.20 | ₩31,306 | ₩31,333 | ₩31,004 | ₩31,004 | -0.96% | 800 |
|---|
| 2026.04.17 | ₩31,226 | ₩31,802 | ₩31,226 | ₩31,675 | +1.44% | 5.3천 |
|---|
| 2026.04.16 | ₩30,535 | ₩30,535 | ₩30,535 | ₩30,535 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩30,542 | ₩30,622 | ₩30,542 | ₩30,568 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩32,272 | ₩32,272 | ₩30,220 | ₩30,428 | -5.71% | 500 |
|---|
| 2026.04.13 | ₩30,609 | ₩30,609 | ₩29,925 | ₩29,978 | -2.06% | 1천 |
|---|
| 2026.04.10 | ₩30,086 | ₩30,522 | ₩30,086 | ₩30,522 | +1.45% | 1.4천 |
|---|
| 2026.04.09 | ₩29,854 | ₩29,854 | ₩29,854 | ₩29,854 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,421 | ₩30,421 | ₩30,179 | ₩30,186 | -0.77% | 1.7천 |
|---|
| 2026.04.07 | ₩28,677 | ₩29,002 | ₩28,650 | ₩29,002 | +1.13% | 8.2천 |
|---|
| 2026.04.06 | ₩30,864 | ₩30,864 | ₩28,087 | ₩28,471 | -7.75% | 600 |
|---|
| 2026.04.02 | ₩28,302 | ₩28,302 | ₩28,060 | ₩28,060 | -0.85% | 400 |
|---|
| 2026.04.01 | ₩28,261 | ₩28,382 | ₩28,261 | ₩28,382 | +0.43% | 700 |
|---|
| 2026.03.31 | ₩27,698 | ₩28,425 | ₩27,698 | ₩28,425 | +2.62% | 2.4천 |
|---|
| 2026.03.30 | ₩27,698 | ₩27,698 | ₩27,517 | ₩27,517 | -0.65% | 2.7천 |
|---|
| 2026.03.27 | ₩27,752 | ₩27,953 | ₩27,752 | ₩27,779 | +0.10% | 1.4천 |
|---|
| 2026.03.26 | ₩28,409 | ₩28,744 | ₩28,265 | ₩28,265 | -0.51% | 2천 |
|---|
| 2026.03.25 | ₩28,664 | ₩28,785 | ₩28,530 | ₩28,656 | -0.03% | 7.2천 |
|---|
| 2026.03.24 | ₩29,509 | ₩29,509 | ₩28,168 | ₩28,228 | -4.34% | 5.5천 |
|---|
| 2026.03.23 | ₩28,811 | ₩29,106 | ₩28,744 | ₩28,845 | +0.12% | 2.3천 |
|---|
| 2026.03.20 | ₩28,878 | ₩28,878 | ₩28,366 | ₩28,422 | -1.58% | 2.7천 |
|---|
| 2026.03.19 | ₩29,160 | ₩29,160 | ₩28,744 | ₩28,892 | -0.92% | 1.6천 |
|---|
| 2026.03.18 | ₩29,281 | ₩29,415 | ₩28,838 | ₩28,947 | -1.14% | 1.1만 |
|---|
| 2026.03.17 | ₩29,911 | ₩29,911 | ₩29,583 | ₩29,583 | -1.10% | 700 |
|---|
| 2026.03.16 | ₩29,549 | ₩29,790 | ₩29,549 | ₩29,710 | +0.54% | 5.8천 |
|---|
| 2026.03.13 | ₩29,656 | ₩29,656 | ₩29,348 | ₩29,408 | -0.84% | 2.3천 |
|---|
| 2026.03.12 | ₩29,710 | ₩29,790 | ₩29,650 | ₩29,650 | -0.20% | 1.2천 |
|---|
| 2026.03.11 | ₩30,179 | ₩30,401 | ₩30,139 | ₩30,287 | +0.36% | 1.6천 |
|---|
| 2026.03.10 | ₩30,507 | ₩30,507 | ₩30,468 | ₩30,468 | -0.13% | 200 |
|---|
| 2026.03.09 | ₩29,562 | ₩30,629 | ₩29,562 | ₩30,493 | +3.15% | 3천 |
|---|
| 2026.03.06 | ₩30,508 | ₩30,904 | ₩30,508 | ₩30,554 | +0.15% | 1.4천 |
|---|
| 2026.03.05 | ₩31,078 | ₩31,078 | ₩30,904 | ₩30,951 | -0.41% | 700 |
|---|
| 2026.03.04 | ₩30,957 | ₩31,199 | ₩30,776 | ₩31,045 | +0.28% | 3.3천 |
|---|
| 2026.03.03 | ₩31,199 | ₩31,199 | ₩30,005 | ₩30,696 | -1.61% | 1.6만 |
|---|
| 2026.03.02 | ₩28,959 | ₩31,655 | ₩28,959 | ₩31,454 | +8.62% | 4.4천 |
|---|
| 2026.02.27 | ₩32,171 | ₩32,171 | ₩32,171 | ₩32,171 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,594 | ₩32,607 | ₩32,487 | ₩32,544 | -0.15% | 7.6천 |
|---|
| 2026.02.25 | ₩32,661 | ₩32,969 | ₩32,540 | ₩32,768 | +0.33% | 7.3천 |
|---|
| 2026.02.24 | ₩32,594 | ₩33,050 | ₩32,460 | ₩32,460 | -0.41% | 1.9천 |
|---|
| 2026.02.23 | ₩33,130 | ₩33,130 | ₩32,393 | ₩32,393 | -2.23% | 900 |
|---|
| 2026.02.20 | ₩32,285 | ₩32,917 | ₩32,285 | ₩32,822 | +1.66% | 1.8천 |
|---|
| 2026.02.19 | ₩32,245 | ₩32,607 | ₩32,245 | ₩32,507 | +0.81% | 1.3천 |
|---|
| 2026.02.18 | ₩32,755 | ₩33,077 | ₩32,741 | ₩32,862 | +0.33% | 4.4천 |
|---|
| 2026.02.17 | ₩34,083 | ₩34,083 | ₩32,862 | ₩32,876 | -3.54% | 500 |
|---|
| 2026.02.13 | ₩33,278 | ₩33,278 | ₩32,594 | ₩32,647 | -1.89% | 3.3천 |
|---|
| 2026.02.12 | ₩32,916 | ₩32,916 | ₩32,768 | ₩32,795 | -0.37% | 1천 |
|---|
| 2026.02.11 | ₩33,063 | ₩33,345 | ₩32,902 | ₩33,238 | +0.53% | 1.5천 |
|---|
| 2026.02.10 | ₩34,418 | ₩34,418 | ₩33,090 | ₩33,486 | -2.71% | 1.3만 |
|---|
| 2026.02.09 | ₩32,969 | ₩33,063 | ₩32,943 | ₩32,943 | -0.08% | 400 |
|---|
| 2026.02.06 | ₩32,567 | ₩32,996 | ₩32,567 | ₩32,909 | +1.05% | 1.2만 |
|---|
| 2026.02.05 | ₩32,701 | ₩32,701 | ₩32,601 | ₩32,601 | -0.31% | 300 |
|---|
| 2026.02.04 | ₩32,728 | ₩33,338 | ₩32,701 | ₩32,741 | +0.04% | 1.9천 |
|---|
| 2026.02.03 | ₩33,868 | ₩33,868 | ₩32,594 | ₩32,673 | -3.53% | 1.9만 |
|---|
| 2026.02.02 | ₩34,150 | ₩34,150 | ₩31,548 | ₩33,247 | -2.64% | 4.1만 |
|---|
| 2026.01.30 | ₩33,975 | ₩33,975 | ₩31,856 | ₩31,998 | -5.82% | 6천 |
|---|
| 2026.01.29 | ₩31,668 | ₩32,472 | ₩31,293 | ₩32,398 | +2.30% | 1.3만 |
|---|
| 2026.01.28 | ₩33,653 | ₩33,653 | ₩31,454 | ₩31,903 | -5.20% | 7.4천 |
|---|
| 2026.01.27 | ₩31,668 | ₩31,843 | ₩31,668 | ₩31,749 | +0.25% | 1.1천 |
|---|
| 2026.01.26 | ₩31,494 | ₩31,776 | ₩31,494 | ₩31,675 | +0.57% | 2.8천 |
|---|
| 2026.01.23 | ₩31,413 | ₩31,527 | ₩31,333 | ₩31,527 | +0.36% | 1.7천 |
|---|
| 2026.01.22 | ₩31,719 | ₩32,111 | ₩31,534 | ₩31,864 | +0.46% | 2.7천 |
|---|
| 2026.01.21 | ₩31,722 | ₩31,741 | ₩31,682 | ₩31,741 | +0.06% | 500 |
|---|
| 2026.01.20 | ₩33,372 | ₩33,372 | ₩31,831 | ₩31,963 | -4.22% | 5.2천 |
|---|
| 2026.01.16 | ₩32,621 | ₩32,768 | ₩32,500 | ₩32,527 | -0.29% | 600 |
|---|
| 2026.01.15 | ₩32,768 | ₩32,795 | ₩32,768 | ₩32,795 | +0.08% | 300 |
|---|
| 2026.01.14 | ₩32,808 | ₩32,862 | ₩32,701 | ₩32,755 | -0.16% | 2.5천 |
|---|
| 2026.01.13 | ₩32,554 | ₩32,607 | ₩32,554 | ₩32,607 | +0.16% | 500 |
|---|
| 2026.01.12 | ₩33,539 | ₩33,539 | ₩32,983 | ₩32,983 | -1.66% | 800 |
|---|
| 2026.01.09 | ₩33,466 | ₩33,466 | ₩32,916 | ₩32,969 | -1.48% | 3.9천 |
|---|
| 2026.01.08 | ₩33,224 | ₩33,352 | ₩33,157 | ₩33,352 | +0.38% | 2.7천 |
|---|
| 2026.01.07 | ₩33,460 | ₩33,707 | ₩33,432 | ₩33,432 | -0.08% | 400 |
|---|
| 2026.01.06 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩33,345 | ₩33,855 | ₩33,345 | ₩33,721 | +1.13% | 3.3천 |
|---|
| 2026.01.02 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,129 | ₩33,600 | ₩33,129 | ₩33,238 | +0.33% | 1.8천 |
|---|
| 2025.12.29 | ₩36,752 | ₩36,752 | ₩33,318 | ₩33,698 | -8.31% | 3.6천 |
|---|
| 2025.12.26 | ₩34,391 | ₩34,391 | ₩33,372 | ₩33,405 | -2.87% | 1천 |
|---|
| 2025.12.24 | ₩33,613 | ₩33,613 | ₩33,278 | ₩33,305 | -0.92% | 1.2천 |
|---|
| 2025.12.23 | ₩33,433 | ₩33,777 | ₩33,433 | ₩33,777 | +1.03% | 1.2천 |
|---|
| 2025.12.22 | ₩33,761 | ₩33,935 | ₩33,519 | ₩33,848 | +0.26% | 6.3천 |
|---|
| 2025.12.19 | ₩33,077 | ₩33,077 | ₩33,077 | ₩33,077 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,653 | ₩33,667 | ₩33,036 | ₩33,399 | -0.76% | 1만 |
|---|
| 2025.12.17 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,929 | ₩32,943 | ₩32,815 | ₩32,815 | -0.35% | 300 |
|---|
| 2025.12.15 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,171 | ₩33,533 | ₩32,741 | ₩32,780 | -1.18% | 1.5만 |
|---|
| 2025.12.11 | ₩33,130 | ₩33,908 | ₩32,936 | ₩33,332 | +0.61% | 4.6천 |
|---|
| 2025.12.10 | ₩33,036 | ₩33,171 | ₩33,010 | ₩33,010 | -0.08% | 300 |
|---|
| 2025.12.09 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,264 | ₩33,264 | ₩32,741 | ₩32,741 | -1.57% | 700 |
|---|
| 2025.12.05 | ₩33,305 | ₩33,305 | ₩33,264 | ₩33,264 | -0.12% | 300 |
|---|
| 2025.12.04 | ₩33,184 | ₩33,305 | ₩33,184 | ₩33,244 | +0.18% | 400 |
|---|
| 2025.12.03 | ₩33,264 | ₩33,264 | ₩33,010 | ₩33,010 | -0.77% | 300 |
|---|
| 2025.12.02 | ₩33,412 | ₩33,493 | ₩33,412 | ₩33,429 | +0.05% | 800 |
|---|
| 2025.12.01 | ₩33,600 | ₩33,761 | ₩33,600 | ₩33,627 | +0.08% | 1.2천 |
|---|
| 2025.11.28 | ₩33,721 | ₩33,865 | ₩33,721 | ₩33,865 | +0.43% | 200 |
|---|
| 2025.11.26 | ₩33,908 | ₩33,922 | ₩33,828 | ₩33,828 | -0.24% | 900 |
|---|
| 2025.11.25 | ₩33,539 | ₩35,330 | ₩33,539 | ₩33,801 | +0.78% | 2.1천 |
|---|