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 | ₩28,484 | ₩28,484 | ₩28,484 | ₩28,484 | 0.00% | 100 |
| 2026.10.08 | ₩28,256 | ₩28,256 | ₩28,256 | ₩28,256 | 0.00% | 500 |
| 2026.10.07 | ₩28,310 | ₩28,625 | ₩28,310 | ₩28,625 | +1.11% | 700 |
| 2026.10.06 | ₩28,967 | ₩28,967 | ₩28,934 | ₩28,934 | -0.12% | 300 |
| 2026.10.05 | ₩28,860 | ₩28,913 | ₩28,806 | ₩28,846 | -0.05% | 900 |
| 2026.10.02 | ₩28,833 | ₩28,833 | ₩28,833 | ₩28,833 | 0.00% | 100 |
| 2026.10.01 | ₩28,887 | ₩28,887 | ₩28,838 | ₩28,838 | -0.17% | 1.3천 |
| 2026.09.30 | ₩29,061 | ₩29,061 | ₩28,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,994 |
| -0.23% |
| 300 |
| 2026.09.29 | ₩29,302 | ₩29,302 | ₩29,048 | ₩29,188 | -0.39% | 500 |
|---|
| 2026.09.28 | ₩29,396 | ₩29,450 | ₩29,396 | ₩29,443 | +0.16% | 700 |
|---|
| 2026.09.25 | ₩29,846 | ₩30,000 | ₩29,846 | ₩29,906 | +0.20% | 1.4천 |
|---|
| 2026.09.24 | ₩29,705 | ₩29,705 | ₩29,705 | ₩29,705 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,919 | ₩29,993 | ₩29,919 | ₩29,993 | +0.25% | 300 |
|---|
| 2026.09.22 | ₩30,228 | ₩30,228 | ₩30,073 | ₩30,073 | -0.51% | 500 |
|---|
| 2026.09.21 | ₩30,080 | ₩30,080 | ₩30,080 | ₩30,080 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩29,859 | ₩29,859 | ₩29,859 | ₩29,859 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,933 | ₩29,933 | ₩29,799 | ₩29,799 | -0.45% | 200 |
|---|
| 2026.09.16 | ₩29,685 | ₩29,973 | ₩29,490 | ₩29,557 | -0.43% | 3.9천 |
|---|
| 2026.09.15 | ₩29,530 | ₩29,571 | ₩28,967 | ₩29,550 | +0.07% | 4.5천 |
|---|
| 2026.09.14 | ₩30,127 | ₩30,127 | ₩30,127 | ₩30,127 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩30,187 | ₩30,283 | ₩30,187 | ₩30,283 | +0.32% | 1.1천 |
|---|
| 2026.09.10 | ₩30,073 | ₩30,127 | ₩30,073 | ₩30,127 | +0.18% | 200 |
|---|
| 2026.09.09 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩30,858 | ₩30,858 | ₩30,804 | ₩30,804 | -0.17% | 800 |
|---|
| 2026.09.04 | ₩31,093 | ₩31,093 | ₩30,952 | ₩31,012 | -0.26% | 1천 |
|---|
| 2026.09.03 | ₩31,106 | ₩31,106 | ₩31,106 | ₩31,106 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,234 | ₩31,260 | ₩31,032 | ₩31,187 | -0.15% | 1.8천 |
|---|
| 2026.09.01 | ₩30,885 | ₩30,952 | ₩30,885 | ₩30,952 | +0.22% | 400 |
|---|
| 2026.08.31 | ₩30,999 | ₩31,039 | ₩30,999 | ₩31,039 | +0.13% | 500 |
|---|
| 2026.08.28 | ₩31,153 | ₩31,153 | ₩31,057 | ₩31,057 | -0.31% | 200 |
|---|
| 2026.08.27 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,113 | ₩31,113 | ₩31,113 | ₩31,113 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,327 | ₩31,475 | ₩31,327 | ₩31,369 | +0.13% | 1.2천 |
|---|
| 2026.08.24 | ₩30,845 | ₩31,220 | ₩30,845 | ₩30,932 | +0.28% | 2.5천 |
|---|
| 2026.08.21 | ₩30,838 | ₩30,838 | ₩30,838 | ₩30,838 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,690 | ₩30,690 | ₩30,690 | ₩30,690 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,764 | ₩30,784 | ₩30,764 | ₩30,784 | +0.07% | 300 |
|---|
| 2026.08.18 | ₩30,764 | ₩30,764 | ₩30,657 | ₩30,657 | -0.35% | 200 |
|---|
| 2026.08.17 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩30,912 | ₩30,965 | ₩30,912 | ₩30,965 | +0.17% | 300 |
|---|
| 2026.08.13 | ₩31,126 | ₩31,180 | ₩31,126 | ₩31,142 | +0.05% | 400 |
|---|
| 2026.08.12 | ₩30,985 | ₩30,985 | ₩30,985 | ₩30,985 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,234 | ₩31,394 | ₩31,234 | ₩31,247 | +0.04% | 300 |
|---|
| 2026.08.10 | ₩31,227 | ₩31,280 | ₩31,227 | ₩31,280 | +0.17% | 200 |
|---|
| 2026.08.07 | ₩31,435 | ₩31,435 | ₩31,341 | ₩31,341 | -0.30% | 300 |
|---|
| 2026.08.06 | ₩31,126 | ₩31,287 | ₩31,126 | ₩31,260 | +0.43% | 900 |
|---|
| 2026.08.05 | ₩31,287 | ₩31,301 | ₩31,193 | ₩31,301 | +0.04% | 400 |
|---|
| 2026.08.04 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,858 | ₩30,858 | ₩30,858 | ₩30,858 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩30,690 | ₩30,690 | ₩30,690 | ₩30,690 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,619 | ₩30,619 | ₩30,619 | ₩30,619 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩30,536 | ₩30,697 | ₩30,529 | ₩30,529 | -0.02% | 700 |
|---|
| 2026.07.28 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,167 | ₩30,167 | ₩30,167 | ₩30,167 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,711 | ₩29,711 | ₩29,711 | ₩29,711 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,423 | ₩29,772 | ₩29,423 | ₩29,655 | +0.79% | 1.4천 |
|---|
| 2026.07.22 | ₩29,034 | ₩29,953 | ₩29,034 | ₩29,953 | +3.16% | 300 |
|---|
| 2026.07.21 | ₩30,208 | ₩30,208 | ₩30,208 | ₩30,208 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩30,099 | ₩30,099 | ₩30,099 | ₩30,099 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,281 | ₩30,281 | ₩30,281 | ₩30,281 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,415 | ₩30,845 | ₩30,389 | ₩30,529 | +0.37% | 2.8천 |
|---|
| 2026.07.15 | ₩30,597 | ₩30,597 | ₩30,597 | ₩30,597 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,630 | ₩30,630 | ₩30,597 | ₩30,597 | -0.11% | 300 |
|---|
| 2026.07.13 | ₩30,630 | ₩30,630 | ₩30,597 | ₩30,597 | -0.11% | 500 |
|---|
| 2026.07.10 | ₩30,643 | ₩30,643 | ₩30,623 | ₩30,623 | -0.07% | 100 |
|---|
| 2026.07.09 | ₩30,670 | ₩30,670 | ₩30,664 | ₩30,664 | -0.02% | 1.3천 |
|---|
| 2026.07.08 | ₩30,576 | ₩30,643 | ₩30,576 | ₩30,610 | +0.11% | 800 |
|---|
| 2026.07.07 | ₩30,590 | ₩30,630 | ₩30,590 | ₩30,630 | +0.13% | 500 |
|---|
| 2026.07.06 | ₩30,824 | ₩30,878 | ₩30,824 | ₩30,878 | +0.17% | 600 |
|---|
| 2026.07.02 | ₩30,704 | ₩30,704 | ₩30,704 | ₩30,704 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩31,314 | ₩31,314 | ₩30,610 | ₩30,610 | -2.25% | 200 |
|---|
| 2026.06.30 | ₩30,576 | ₩30,724 | ₩30,576 | ₩30,684 | +0.35% | 700 |
|---|
| 2026.06.29 | ₩30,590 | ₩30,610 | ₩30,590 | ₩30,610 | +0.07% | 500 |
|---|
| 2026.06.26 | ₩30,751 | ₩30,818 | ₩30,711 | ₩30,804 | +0.17% | 800 |
|---|
| 2026.06.25 | ₩30,992 | ₩31,006 | ₩30,845 | ₩30,975 | -0.06% | 5.6천 |
|---|
| 2026.06.24 | ₩32,186 | ₩32,186 | ₩30,945 | ₩30,992 | -3.71% | 1.5천 |
|---|
| 2026.06.23 | ₩31,636 | ₩31,636 | ₩30,623 | ₩30,623 | -3.20% | 1천 |
|---|
| 2026.06.22 | ₩30,780 | ₩31,002 | ₩30,780 | ₩31,002 | +0.72% | 300 |
|---|
| 2026.06.18 | ₩30,791 | ₩30,791 | ₩30,664 | ₩30,664 | -0.41% | 500 |
|---|
| 2026.06.17 | ₩30,831 | ₩30,831 | ₩30,415 | ₩30,462 | -1.20% | 1.5천 |
|---|
| 2026.06.16 | ₩30,709 | ₩30,751 | ₩30,590 | ₩30,590 | -0.39% | 500 |
|---|
| 2026.06.15 | ₩32,172 | ₩32,172 | ₩30,228 | ₩30,476 | -5.27% | 1.2천 |
|---|
| 2026.06.12 | ₩29,584 | ₩29,859 | ₩29,584 | ₩29,812 | +0.77% | 200 |
|---|
| 2026.06.11 | ₩29,282 | ₩29,591 | ₩29,101 | ₩29,591 | +1.05% | 2천 |
|---|
| 2026.06.10 | ₩29,504 | ₩29,530 | ₩29,309 | ₩29,309 | -0.66% | 2.7천 |
|---|
| 2026.06.09 | ₩28,578 | ₩29,571 | ₩28,578 | ₩29,530 | +3.33% | 1천 |
|---|
| 2026.06.08 | ₩29,343 | ₩29,423 | ₩29,213 | ₩29,213 | -0.44% | 400 |
|---|
| 2026.06.05 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩29,825 | ₩30,161 | ₩29,765 | ₩29,803 | -0.08% | 1.3천 |
|---|
| 2026.06.03 | ₩30,053 | ₩30,053 | ₩29,604 | ₩29,604 | -1.49% | 2.1천 |
|---|
| 2026.06.02 | ₩29,919 | ₩29,919 | ₩29,819 | ₩29,819 | -0.34% | 1.1천 |
|---|
| 2026.06.01 | ₩29,664 | ₩29,812 | ₩29,664 | ₩29,812 | +0.50% | 300 |
|---|
| 2026.05.29 | ₩30,348 | ₩30,348 | ₩30,181 | ₩30,181 | -0.55% | 500 |
|---|
| 2026.05.28 | ₩29,933 | ₩30,141 | ₩29,933 | ₩30,141 | +0.69% | 1.4천 |
|---|
| 2026.05.27 | ₩30,268 | ₩30,362 | ₩30,141 | ₩30,141 | -0.42% | 1.4천 |
|---|
| 2026.05.26 | ₩31,770 | ₩31,770 | ₩29,758 | ₩30,114 | -5.21% | 3.1천 |
|---|
| 2026.05.22 | ₩29,946 | ₩29,946 | ₩29,856 | ₩29,856 | -0.30% | 300 |
|---|
| 2026.05.21 | ₩29,571 | ₩29,732 | ₩29,530 | ₩29,604 | +0.11% | 1.5천 |
|---|
| 2026.05.20 | ₩29,343 | ₩29,651 | ₩29,343 | ₩29,571 | +0.78% | 600 |
|---|
| 2026.05.19 | ₩29,638 | ₩29,651 | ₩29,179 | ₩29,179 | -1.55% | 500 |
|---|
| 2026.05.18 | ₩29,597 | ₩29,597 | ₩29,443 | ₩29,443 | -0.52% | 400 |
|---|
| 2026.05.15 | ₩29,718 | ₩30,053 | ₩29,504 | ₩29,671 | -0.16% | 3천 |
|---|
| 2026.05.14 | ₩29,799 | ₩29,799 | ₩29,799 | ₩29,799 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩29,584 | ₩29,812 | ₩29,584 | ₩29,702 | +0.40% | 300 |
|---|
| 2026.05.12 | ₩29,450 | ₩29,450 | ₩29,441 | ₩29,441 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩30,268 | ₩30,268 | ₩30,033 | ₩30,033 | -0.78% | 1.2천 |
|---|
| 2026.05.08 | ₩30,952 | ₩30,952 | ₩30,725 | ₩30,838 | -0.37% | 700 |
|---|
| 2026.05.07 | ₩31,166 | ₩32,414 | ₩31,046 | ₩31,046 | -0.39% | 2.4천 |
|---|
| 2026.05.06 | ₩30,979 | ₩30,979 | ₩30,906 | ₩30,906 | -0.23% | 600 |
|---|
| 2026.05.05 | ₩30,241 | ₩30,241 | ₩30,027 | ₩30,241 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩29,839 | ₩30,322 | ₩29,745 | ₩29,839 | 0.00% | 6.5천 |
|---|
| 2026.05.01 | ₩30,261 | ₩30,261 | ₩30,261 | ₩30,261 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,402 | ₩30,496 | ₩30,402 | ₩30,402 | 0.00% | 700 |
|---|
| 2026.04.29 | ₩30,161 | ₩30,161 | ₩30,161 | ₩30,161 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩30,174 | ₩30,389 | ₩30,174 | ₩30,355 | +0.60% | 1.1천 |
|---|
| 2026.04.27 | ₩30,462 | ₩30,462 | ₩30,462 | ₩30,462 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩30,456 | ₩30,503 | ₩30,456 | ₩30,503 | +0.15% | 900 |
|---|
| 2026.04.23 | ₩30,550 | ₩31,247 | ₩30,456 | ₩30,456 | -0.31% | 3.4천 |
|---|
| 2026.04.22 | ₩30,912 | ₩30,925 | ₩30,798 | ₩30,798 | -0.37% | 1.6천 |
|---|
| 2026.04.21 | ₩31,059 | ₩31,059 | ₩30,708 | ₩30,708 | -1.13% | 1.8천 |
|---|
| 2026.04.20 | ₩31,301 | ₩31,327 | ₩30,999 | ₩30,999 | -0.96% | 800 |
|---|
| 2026.04.17 | ₩31,220 | ₩31,797 | ₩31,220 | ₩31,669 | +1.44% | 5.3천 |
|---|
| 2026.04.16 | ₩30,529 | ₩30,529 | ₩30,529 | ₩30,529 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩30,536 | ₩30,617 | ₩30,536 | ₩30,563 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩32,266 | ₩32,266 | ₩30,214 | ₩30,422 | -5.71% | 500 |
|---|
| 2026.04.13 | ₩30,603 | ₩30,603 | ₩29,919 | ₩29,973 | -2.06% | 1천 |
|---|
| 2026.04.10 | ₩30,080 | ₩30,516 | ₩30,080 | ₩30,516 | +1.45% | 1.4천 |
|---|
| 2026.04.09 | ₩29,848 | ₩29,848 | ₩29,848 | ₩29,848 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,415 | ₩30,415 | ₩30,174 | ₩30,181 | -0.77% | 1.7천 |
|---|
| 2026.04.07 | ₩28,672 | ₩28,997 | ₩28,645 | ₩28,997 | +1.13% | 8.2천 |
|---|
| 2026.04.06 | ₩30,858 | ₩30,858 | ₩28,082 | ₩28,466 | -7.75% | 600 |
|---|
| 2026.04.02 | ₩28,297 | ₩28,297 | ₩28,055 | ₩28,055 | -0.85% | 400 |
|---|
| 2026.04.01 | ₩28,256 | ₩28,377 | ₩28,256 | ₩28,377 | +0.43% | 700 |
|---|
| 2026.03.31 | ₩27,693 | ₩28,420 | ₩27,693 | ₩28,420 | +2.62% | 2.4천 |
|---|
| 2026.03.30 | ₩27,693 | ₩27,693 | ₩27,512 | ₩27,512 | -0.65% | 2.7천 |
|---|
| 2026.03.27 | ₩27,747 | ₩27,948 | ₩27,747 | ₩27,774 | +0.10% | 1.4천 |
|---|
| 2026.03.26 | ₩28,404 | ₩28,739 | ₩28,260 | ₩28,260 | -0.51% | 2천 |
|---|
| 2026.03.25 | ₩28,659 | ₩28,779 | ₩28,525 | ₩28,651 | -0.03% | 7.2천 |
|---|
| 2026.03.24 | ₩29,504 | ₩29,504 | ₩28,162 | ₩28,223 | -4.34% | 5.5천 |
|---|
| 2026.03.23 | ₩28,806 | ₩29,101 | ₩28,739 | ₩28,840 | +0.12% | 2.3천 |
|---|
| 2026.03.20 | ₩28,873 | ₩28,873 | ₩28,361 | ₩28,417 | -1.58% | 2.7천 |
|---|
| 2026.03.19 | ₩29,155 | ₩29,155 | ₩28,739 | ₩28,887 | -0.92% | 1.6천 |
|---|
| 2026.03.18 | ₩29,276 | ₩29,410 | ₩28,833 | ₩28,942 | -1.14% | 1.1만 |
|---|
| 2026.03.17 | ₩29,906 | ₩29,906 | ₩29,577 | ₩29,577 | -1.10% | 700 |
|---|
| 2026.03.16 | ₩29,544 | ₩29,785 | ₩29,544 | ₩29,705 | +0.54% | 5.8천 |
|---|
| 2026.03.13 | ₩29,651 | ₩29,651 | ₩29,343 | ₩29,403 | -0.84% | 2.3천 |
|---|
| 2026.03.12 | ₩29,705 | ₩29,785 | ₩29,644 | ₩29,644 | -0.20% | 1.2천 |
|---|
| 2026.03.11 | ₩30,174 | ₩30,395 | ₩30,134 | ₩30,281 | +0.36% | 1.6천 |
|---|
| 2026.03.10 | ₩30,501 | ₩30,501 | ₩30,462 | ₩30,462 | -0.13% | 200 |
|---|
| 2026.03.09 | ₩29,557 | ₩30,623 | ₩29,557 | ₩30,488 | +3.15% | 3천 |
|---|
| 2026.03.06 | ₩30,503 | ₩30,898 | ₩30,503 | ₩30,548 | +0.15% | 1.4천 |
|---|
| 2026.03.05 | ₩31,073 | ₩31,073 | ₩30,898 | ₩30,945 | -0.41% | 700 |
|---|
| 2026.03.04 | ₩30,952 | ₩31,193 | ₩30,771 | ₩31,039 | +0.28% | 3.3천 |
|---|
| 2026.03.03 | ₩31,193 | ₩31,193 | ₩30,000 | ₩30,690 | -1.61% | 1.6만 |
|---|
| 2026.03.02 | ₩28,954 | ₩31,649 | ₩28,954 | ₩31,448 | +8.62% | 4.4천 |
|---|
| 2026.02.27 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,588 | ₩32,601 | ₩32,481 | ₩32,538 | -0.15% | 7.6천 |
|---|
| 2026.02.25 | ₩32,655 | ₩32,964 | ₩32,534 | ₩32,762 | +0.33% | 7.3천 |
|---|
| 2026.02.24 | ₩32,588 | ₩33,044 | ₩32,454 | ₩32,454 | -0.41% | 1.9천 |
|---|
| 2026.02.23 | ₩33,124 | ₩33,124 | ₩32,387 | ₩32,387 | -2.23% | 900 |
|---|
| 2026.02.20 | ₩32,280 | ₩32,911 | ₩32,280 | ₩32,816 | +1.66% | 1.8천 |
|---|
| 2026.02.19 | ₩32,239 | ₩32,601 | ₩32,239 | ₩32,501 | +0.81% | 1.3천 |
|---|
| 2026.02.18 | ₩32,749 | ₩33,071 | ₩32,736 | ₩32,856 | +0.33% | 4.4천 |
|---|
| 2026.02.17 | ₩34,077 | ₩34,077 | ₩32,856 | ₩32,870 | -3.54% | 500 |
|---|
| 2026.02.13 | ₩33,272 | ₩33,272 | ₩32,588 | ₩32,642 | -1.89% | 3.3천 |
|---|
| 2026.02.12 | ₩32,910 | ₩32,910 | ₩32,762 | ₩32,789 | -0.37% | 1천 |
|---|
| 2026.02.11 | ₩33,057 | ₩33,339 | ₩32,896 | ₩33,232 | +0.53% | 1.5천 |
|---|
| 2026.02.10 | ₩34,412 | ₩34,412 | ₩33,084 | ₩33,480 | -2.71% | 1.3만 |
|---|
| 2026.02.09 | ₩32,964 | ₩33,057 | ₩32,937 | ₩32,937 | -0.08% | 400 |
|---|
| 2026.02.06 | ₩32,561 | ₩32,990 | ₩32,561 | ₩32,903 | +1.05% | 1.2만 |
|---|
| 2026.02.05 | ₩32,695 | ₩32,695 | ₩32,595 | ₩32,595 | -0.31% | 300 |
|---|
| 2026.02.04 | ₩32,722 | ₩33,332 | ₩32,695 | ₩32,736 | +0.04% | 1.9천 |
|---|
| 2026.02.03 | ₩33,862 | ₩33,862 | ₩32,588 | ₩32,667 | -3.53% | 1.9만 |
|---|
| 2026.02.02 | ₩34,144 | ₩34,144 | ₩31,542 | ₩33,241 | -2.64% | 4.1만 |
|---|
| 2026.01.30 | ₩33,969 | ₩33,969 | ₩31,850 | ₩31,993 | -5.82% | 6천 |
|---|
| 2026.01.29 | ₩31,663 | ₩32,466 | ₩31,287 | ₩32,392 | +2.30% | 1.3만 |
|---|
| 2026.01.28 | ₩33,647 | ₩33,647 | ₩31,448 | ₩31,897 | -5.20% | 7.4천 |
|---|
| 2026.01.27 | ₩31,663 | ₩31,837 | ₩31,663 | ₩31,743 | +0.25% | 1.1천 |
|---|
| 2026.01.26 | ₩31,488 | ₩31,770 | ₩31,488 | ₩31,669 | +0.57% | 2.8천 |
|---|
| 2026.01.23 | ₩31,408 | ₩31,522 | ₩31,327 | ₩31,522 | +0.36% | 1.7천 |
|---|
| 2026.01.22 | ₩31,714 | ₩32,105 | ₩31,529 | ₩31,858 | +0.46% | 2.7천 |
|---|
| 2026.01.21 | ₩31,716 | ₩31,735 | ₩31,676 | ₩31,735 | +0.06% | 500 |
|---|
| 2026.01.20 | ₩33,366 | ₩33,366 | ₩31,825 | ₩31,958 | -4.22% | 5.2천 |
|---|
| 2026.01.16 | ₩32,615 | ₩32,762 | ₩32,494 | ₩32,521 | -0.29% | 600 |
|---|
| 2026.01.15 | ₩32,762 | ₩32,789 | ₩32,762 | ₩32,789 | +0.08% | 300 |
|---|
| 2026.01.14 | ₩32,803 | ₩32,856 | ₩32,695 | ₩32,749 | -0.16% | 2.5천 |
|---|
| 2026.01.13 | ₩32,548 | ₩32,601 | ₩32,548 | ₩32,601 | +0.16% | 500 |
|---|
| 2026.01.12 | ₩33,533 | ₩33,533 | ₩32,977 | ₩32,977 | -1.66% | 800 |
|---|
| 2026.01.09 | ₩33,460 | ₩33,460 | ₩32,910 | ₩32,964 | -1.48% | 3.9천 |
|---|
| 2026.01.08 | ₩33,218 | ₩33,346 | ₩33,151 | ₩33,346 | +0.38% | 2.7천 |
|---|
| 2026.01.07 | ₩33,454 | ₩33,701 | ₩33,426 | ₩33,426 | -0.08% | 400 |
|---|
| 2026.01.06 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩33,339 | ₩33,849 | ₩33,339 | ₩33,714 | +1.13% | 3.3천 |
|---|
| 2026.01.02 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,123 | ₩33,594 | ₩33,123 | ₩33,232 | +0.33% | 1.8천 |
|---|
| 2025.12.29 | ₩36,745 | ₩36,745 | ₩33,312 | ₩33,692 | -8.31% | 3.6천 |
|---|
| 2025.12.26 | ₩34,385 | ₩34,385 | ₩33,366 | ₩33,399 | -2.87% | 1천 |
|---|
| 2025.12.24 | ₩33,607 | ₩33,607 | ₩33,272 | ₩33,299 | -0.92% | 1.2천 |
|---|
| 2025.12.23 | ₩33,428 | ₩33,771 | ₩33,428 | ₩33,771 | +1.03% | 1.2천 |
|---|
| 2025.12.22 | ₩33,755 | ₩33,929 | ₩33,513 | ₩33,842 | +0.26% | 6.3천 |
|---|
| 2025.12.19 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,647 | ₩33,661 | ₩33,031 | ₩33,393 | -0.76% | 1만 |
|---|
| 2025.12.17 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,923 | ₩32,937 | ₩32,809 | ₩32,809 | -0.35% | 300 |
|---|
| 2025.12.15 | ₩32,816 | ₩32,816 | ₩32,816 | ₩32,816 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,165 | ₩33,527 | ₩32,736 | ₩32,774 | -1.18% | 1.5만 |
|---|
| 2025.12.11 | ₩33,124 | ₩33,902 | ₩32,930 | ₩33,326 | +0.61% | 4.6천 |
|---|
| 2025.12.10 | ₩33,031 | ₩33,165 | ₩33,004 | ₩33,004 | -0.08% | 300 |
|---|
| 2025.12.09 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,259 | ₩33,259 | ₩32,736 | ₩32,736 | -1.57% | 700 |
|---|
| 2025.12.05 | ₩33,299 | ₩33,299 | ₩33,259 | ₩33,259 | -0.12% | 300 |
|---|
| 2025.12.04 | ₩33,178 | ₩33,299 | ₩33,178 | ₩33,238 | +0.18% | 400 |
|---|
| 2025.12.03 | ₩33,259 | ₩33,259 | ₩33,004 | ₩33,004 | -0.77% | 300 |
|---|
| 2025.12.02 | ₩33,406 | ₩33,487 | ₩33,406 | ₩33,423 | +0.05% | 800 |
|---|
| 2025.12.01 | ₩33,594 | ₩33,755 | ₩33,594 | ₩33,621 | +0.08% | 1.2천 |
|---|
| 2025.11.28 | ₩33,714 | ₩33,859 | ₩33,714 | ₩33,859 | +0.43% | 200 |
|---|
| 2025.11.26 | ₩33,902 | ₩33,916 | ₩33,822 | ₩33,822 | -0.24% | 900 |
|---|
| 2025.11.25 | ₩33,533 | ₩35,324 | ₩33,533 | ₩33,795 | +0.78% | 2.1천 |
|---|