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 | ₩28,482 | ₩28,482 | ₩28,482 | ₩28,482 | 0.00% | 100 |
| 2026.10.08 | ₩28,254 | ₩28,254 | ₩28,254 | ₩28,254 | 0.00% | 500 |
| 2026.10.07 | ₩28,308 | ₩28,623 | ₩28,308 | ₩28,623 | +1.11% | 700 |
| 2026.10.06 | ₩28,965 | ₩28,965 | ₩28,932 | ₩28,932 | -0.12% | 300 |
| 2026.10.05 | ₩28,858 | ₩28,912 | ₩28,804 | ₩28,844 | -0.05% | 900 |
| 2026.10.02 | ₩28,831 | ₩28,831 | ₩28,831 | ₩28,831 | 0.00% | 100 |
| 2026.10.01 | ₩28,885 | ₩28,885 | ₩28,836 | ₩28,836 | -0.17% | 1.3천 |
| 2026.09.30 | ₩29,059 | ₩29,059 | ₩28,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,992 |
| -0.23% |
| 300 |
| 2026.09.29 | ₩29,300 | ₩29,300 | ₩29,046 | ₩29,186 | -0.39% | 500 |
|---|
| 2026.09.28 | ₩29,394 | ₩29,448 | ₩29,394 | ₩29,441 | +0.16% | 700 |
|---|
| 2026.09.25 | ₩29,844 | ₩29,998 | ₩29,844 | ₩29,904 | +0.20% | 1.4천 |
|---|
| 2026.09.24 | ₩29,703 | ₩29,703 | ₩29,703 | ₩29,703 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,917 | ₩29,991 | ₩29,917 | ₩29,991 | +0.25% | 300 |
|---|
| 2026.09.22 | ₩30,226 | ₩30,226 | ₩30,071 | ₩30,071 | -0.51% | 500 |
|---|
| 2026.09.21 | ₩30,078 | ₩30,078 | ₩30,078 | ₩30,078 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩29,857 | ₩29,857 | ₩29,857 | ₩29,857 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,931 | ₩29,931 | ₩29,797 | ₩29,797 | -0.45% | 200 |
|---|
| 2026.09.16 | ₩29,683 | ₩29,971 | ₩29,488 | ₩29,555 | -0.43% | 3.9천 |
|---|
| 2026.09.15 | ₩29,528 | ₩29,569 | ₩28,965 | ₩29,548 | +0.07% | 4.5천 |
|---|
| 2026.09.14 | ₩30,125 | ₩30,125 | ₩30,125 | ₩30,125 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩30,185 | ₩30,281 | ₩30,185 | ₩30,281 | +0.32% | 1.1천 |
|---|
| 2026.09.10 | ₩30,071 | ₩30,125 | ₩30,071 | ₩30,125 | +0.18% | 200 |
|---|
| 2026.09.09 | ₩30,527 | ₩30,527 | ₩30,527 | ₩30,527 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩30,856 | ₩30,856 | ₩30,802 | ₩30,802 | -0.17% | 800 |
|---|
| 2026.09.04 | ₩31,091 | ₩31,091 | ₩30,950 | ₩31,010 | -0.26% | 1천 |
|---|
| 2026.09.03 | ₩31,104 | ₩31,104 | ₩31,104 | ₩31,104 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,231 | ₩31,258 | ₩31,030 | ₩31,184 | -0.15% | 1.8천 |
|---|
| 2026.09.01 | ₩30,883 | ₩30,950 | ₩30,883 | ₩30,950 | +0.22% | 400 |
|---|
| 2026.08.31 | ₩30,997 | ₩31,037 | ₩30,997 | ₩31,037 | +0.13% | 500 |
|---|
| 2026.08.28 | ₩31,151 | ₩31,151 | ₩31,054 | ₩31,054 | -0.31% | 200 |
|---|
| 2026.08.27 | ₩31,044 | ₩31,044 | ₩31,044 | ₩31,044 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,111 | ₩31,111 | ₩31,111 | ₩31,111 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,325 | ₩31,473 | ₩31,325 | ₩31,367 | +0.13% | 1.2천 |
|---|
| 2026.08.24 | ₩30,843 | ₩31,218 | ₩30,843 | ₩30,930 | +0.28% | 2.5천 |
|---|
| 2026.08.21 | ₩30,836 | ₩30,836 | ₩30,836 | ₩30,836 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,688 | ₩30,688 | ₩30,688 | ₩30,688 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,762 | ₩30,782 | ₩30,762 | ₩30,782 | +0.07% | 300 |
|---|
| 2026.08.18 | ₩30,762 | ₩30,762 | ₩30,655 | ₩30,655 | -0.35% | 200 |
|---|
| 2026.08.17 | ₩30,849 | ₩30,849 | ₩30,849 | ₩30,849 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩30,910 | ₩30,963 | ₩30,910 | ₩30,963 | +0.17% | 300 |
|---|
| 2026.08.13 | ₩31,124 | ₩31,178 | ₩31,124 | ₩31,140 | +0.05% | 400 |
|---|
| 2026.08.12 | ₩30,983 | ₩30,983 | ₩30,983 | ₩30,983 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,231 | ₩31,392 | ₩31,231 | ₩31,245 | +0.04% | 300 |
|---|
| 2026.08.10 | ₩31,225 | ₩31,278 | ₩31,225 | ₩31,278 | +0.17% | 200 |
|---|
| 2026.08.07 | ₩31,433 | ₩31,433 | ₩31,339 | ₩31,339 | -0.30% | 300 |
|---|
| 2026.08.06 | ₩31,124 | ₩31,285 | ₩31,124 | ₩31,258 | +0.43% | 900 |
|---|
| 2026.08.05 | ₩31,285 | ₩31,298 | ₩31,191 | ₩31,298 | +0.04% | 400 |
|---|
| 2026.08.04 | ₩31,225 | ₩31,225 | ₩31,225 | ₩31,225 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,856 | ₩30,856 | ₩30,856 | ₩30,856 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩30,688 | ₩30,688 | ₩30,688 | ₩30,688 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,617 | ₩30,617 | ₩30,617 | ₩30,617 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩30,534 | ₩30,695 | ₩30,527 | ₩30,527 | -0.02% | 700 |
|---|
| 2026.07.28 | ₩30,527 | ₩30,527 | ₩30,527 | ₩30,527 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,165 | ₩30,165 | ₩30,165 | ₩30,165 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,709 | ₩29,709 | ₩29,709 | ₩29,709 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,421 | ₩29,770 | ₩29,421 | ₩29,653 | +0.79% | 1.4천 |
|---|
| 2026.07.22 | ₩29,032 | ₩29,951 | ₩29,032 | ₩29,951 | +3.16% | 300 |
|---|
| 2026.07.21 | ₩30,206 | ₩30,206 | ₩30,206 | ₩30,206 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,279 | ₩30,279 | ₩30,279 | ₩30,279 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,413 | ₩30,843 | ₩30,387 | ₩30,527 | +0.37% | 2.8천 |
|---|
| 2026.07.15 | ₩30,594 | ₩30,594 | ₩30,594 | ₩30,594 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,628 | ₩30,628 | ₩30,594 | ₩30,594 | -0.11% | 300 |
|---|
| 2026.07.13 | ₩30,628 | ₩30,628 | ₩30,594 | ₩30,594 | -0.11% | 500 |
|---|
| 2026.07.10 | ₩30,641 | ₩30,641 | ₩30,621 | ₩30,621 | -0.07% | 100 |
|---|
| 2026.07.09 | ₩30,668 | ₩30,668 | ₩30,662 | ₩30,662 | -0.02% | 1.3천 |
|---|
| 2026.07.08 | ₩30,574 | ₩30,641 | ₩30,574 | ₩30,608 | +0.11% | 800 |
|---|
| 2026.07.07 | ₩30,588 | ₩30,628 | ₩30,588 | ₩30,628 | +0.13% | 500 |
|---|
| 2026.07.06 | ₩30,822 | ₩30,876 | ₩30,822 | ₩30,876 | +0.17% | 600 |
|---|
| 2026.07.02 | ₩30,702 | ₩30,702 | ₩30,702 | ₩30,702 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩31,312 | ₩31,312 | ₩30,608 | ₩30,608 | -2.25% | 200 |
|---|
| 2026.06.30 | ₩30,574 | ₩30,722 | ₩30,574 | ₩30,682 | +0.35% | 700 |
|---|
| 2026.06.29 | ₩30,588 | ₩30,608 | ₩30,588 | ₩30,608 | +0.07% | 500 |
|---|
| 2026.06.26 | ₩30,749 | ₩30,816 | ₩30,708 | ₩30,802 | +0.17% | 800 |
|---|
| 2026.06.25 | ₩30,990 | ₩31,003 | ₩30,843 | ₩30,973 | -0.06% | 5.6천 |
|---|
| 2026.06.24 | ₩32,184 | ₩32,184 | ₩30,943 | ₩30,990 | -3.71% | 1.5천 |
|---|
| 2026.06.23 | ₩31,634 | ₩31,634 | ₩30,621 | ₩30,621 | -3.20% | 1천 |
|---|
| 2026.06.22 | ₩30,778 | ₩30,999 | ₩30,778 | ₩30,999 | +0.72% | 300 |
|---|
| 2026.06.18 | ₩30,789 | ₩30,789 | ₩30,662 | ₩30,662 | -0.41% | 500 |
|---|
| 2026.06.17 | ₩30,829 | ₩30,829 | ₩30,413 | ₩30,460 | -1.20% | 1.5천 |
|---|
| 2026.06.16 | ₩30,707 | ₩30,749 | ₩30,588 | ₩30,588 | -0.39% | 500 |
|---|
| 2026.06.15 | ₩32,170 | ₩32,170 | ₩30,226 | ₩30,474 | -5.27% | 1.2천 |
|---|
| 2026.06.12 | ₩29,582 | ₩29,857 | ₩29,582 | ₩29,810 | +0.77% | 200 |
|---|
| 2026.06.11 | ₩29,280 | ₩29,589 | ₩29,099 | ₩29,589 | +1.05% | 2천 |
|---|
| 2026.06.10 | ₩29,502 | ₩29,528 | ₩29,307 | ₩29,307 | -0.66% | 2.7천 |
|---|
| 2026.06.09 | ₩28,576 | ₩29,569 | ₩28,576 | ₩29,528 | +3.33% | 1천 |
|---|
| 2026.06.08 | ₩29,341 | ₩29,421 | ₩29,211 | ₩29,211 | -0.44% | 400 |
|---|
| 2026.06.05 | ₩29,291 | ₩29,291 | ₩29,291 | ₩29,291 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩29,823 | ₩30,159 | ₩29,763 | ₩29,801 | -0.08% | 1.3천 |
|---|
| 2026.06.03 | ₩30,051 | ₩30,051 | ₩29,602 | ₩29,602 | -1.49% | 2.1천 |
|---|
| 2026.06.02 | ₩29,917 | ₩29,917 | ₩29,817 | ₩29,817 | -0.34% | 1.1천 |
|---|
| 2026.06.01 | ₩29,662 | ₩29,810 | ₩29,662 | ₩29,810 | +0.50% | 300 |
|---|
| 2026.05.29 | ₩30,346 | ₩30,346 | ₩30,179 | ₩30,179 | -0.55% | 500 |
|---|
| 2026.05.28 | ₩29,931 | ₩30,139 | ₩29,931 | ₩30,139 | +0.69% | 1.4천 |
|---|
| 2026.05.27 | ₩30,266 | ₩30,360 | ₩30,139 | ₩30,139 | -0.42% | 1.4천 |
|---|
| 2026.05.26 | ₩31,768 | ₩31,768 | ₩29,756 | ₩30,112 | -5.21% | 3.1천 |
|---|
| 2026.05.22 | ₩29,944 | ₩29,944 | ₩29,854 | ₩29,854 | -0.30% | 300 |
|---|
| 2026.05.21 | ₩29,569 | ₩29,730 | ₩29,528 | ₩29,602 | +0.11% | 1.5천 |
|---|
| 2026.05.20 | ₩29,341 | ₩29,649 | ₩29,341 | ₩29,569 | +0.78% | 600 |
|---|
| 2026.05.19 | ₩29,636 | ₩29,649 | ₩29,177 | ₩29,177 | -1.55% | 500 |
|---|
| 2026.05.18 | ₩29,595 | ₩29,595 | ₩29,441 | ₩29,441 | -0.52% | 400 |
|---|
| 2026.05.15 | ₩29,716 | ₩30,051 | ₩29,502 | ₩29,669 | -0.16% | 3천 |
|---|
| 2026.05.14 | ₩29,797 | ₩29,797 | ₩29,797 | ₩29,797 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩29,582 | ₩29,810 | ₩29,582 | ₩29,700 | +0.40% | 300 |
|---|
| 2026.05.12 | ₩29,448 | ₩29,448 | ₩29,439 | ₩29,439 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩30,266 | ₩30,266 | ₩30,031 | ₩30,031 | -0.78% | 1.2천 |
|---|
| 2026.05.08 | ₩30,950 | ₩30,950 | ₩30,723 | ₩30,836 | -0.37% | 700 |
|---|
| 2026.05.07 | ₩31,164 | ₩32,411 | ₩31,044 | ₩31,044 | -0.39% | 2.4천 |
|---|
| 2026.05.06 | ₩30,977 | ₩30,977 | ₩30,904 | ₩30,904 | -0.23% | 600 |
|---|
| 2026.05.05 | ₩30,239 | ₩30,239 | ₩30,025 | ₩30,239 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩29,837 | ₩30,320 | ₩29,743 | ₩29,837 | 0.00% | 6.5천 |
|---|
| 2026.05.01 | ₩30,259 | ₩30,259 | ₩30,259 | ₩30,259 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,400 | ₩30,494 | ₩30,400 | ₩30,400 | 0.00% | 700 |
|---|
| 2026.04.29 | ₩30,159 | ₩30,159 | ₩30,159 | ₩30,159 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩30,172 | ₩30,387 | ₩30,172 | ₩30,353 | +0.60% | 1.1천 |
|---|
| 2026.04.27 | ₩30,460 | ₩30,460 | ₩30,460 | ₩30,460 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩30,454 | ₩30,501 | ₩30,454 | ₩30,501 | +0.15% | 900 |
|---|
| 2026.04.23 | ₩30,548 | ₩31,245 | ₩30,454 | ₩30,454 | -0.31% | 3.4천 |
|---|
| 2026.04.22 | ₩30,910 | ₩30,923 | ₩30,796 | ₩30,796 | -0.37% | 1.6천 |
|---|
| 2026.04.21 | ₩31,057 | ₩31,057 | ₩30,706 | ₩30,706 | -1.13% | 1.8천 |
|---|
| 2026.04.20 | ₩31,298 | ₩31,325 | ₩30,997 | ₩30,997 | -0.96% | 800 |
|---|
| 2026.04.17 | ₩31,218 | ₩31,795 | ₩31,218 | ₩31,667 | +1.44% | 5.3천 |
|---|
| 2026.04.16 | ₩30,527 | ₩30,527 | ₩30,527 | ₩30,527 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩30,534 | ₩30,615 | ₩30,534 | ₩30,561 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩32,264 | ₩32,264 | ₩30,212 | ₩30,420 | -5.71% | 500 |
|---|
| 2026.04.13 | ₩30,601 | ₩30,601 | ₩29,917 | ₩29,971 | -2.06% | 1천 |
|---|
| 2026.04.10 | ₩30,078 | ₩30,514 | ₩30,078 | ₩30,514 | +1.45% | 1.4천 |
|---|
| 2026.04.09 | ₩29,846 | ₩29,846 | ₩29,846 | ₩29,846 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,413 | ₩30,413 | ₩30,172 | ₩30,179 | -0.77% | 1.7천 |
|---|
| 2026.04.07 | ₩28,670 | ₩28,995 | ₩28,643 | ₩28,995 | +1.13% | 8.2천 |
|---|
| 2026.04.06 | ₩30,856 | ₩30,856 | ₩28,080 | ₩28,464 | -7.75% | 600 |
|---|
| 2026.04.02 | ₩28,295 | ₩28,295 | ₩28,053 | ₩28,053 | -0.85% | 400 |
|---|
| 2026.04.01 | ₩28,254 | ₩28,375 | ₩28,254 | ₩28,375 | +0.43% | 700 |
|---|
| 2026.03.31 | ₩27,691 | ₩28,418 | ₩27,691 | ₩28,418 | +2.62% | 2.4천 |
|---|
| 2026.03.30 | ₩27,691 | ₩27,691 | ₩27,510 | ₩27,510 | -0.65% | 2.7천 |
|---|
| 2026.03.27 | ₩27,745 | ₩27,946 | ₩27,745 | ₩27,772 | +0.10% | 1.4천 |
|---|
| 2026.03.26 | ₩28,402 | ₩28,737 | ₩28,258 | ₩28,258 | -0.51% | 2천 |
|---|
| 2026.03.25 | ₩28,657 | ₩28,777 | ₩28,523 | ₩28,649 | -0.03% | 7.2천 |
|---|
| 2026.03.24 | ₩29,502 | ₩29,502 | ₩28,161 | ₩28,221 | -4.34% | 5.5천 |
|---|
| 2026.03.23 | ₩28,804 | ₩29,099 | ₩28,737 | ₩28,838 | +0.12% | 2.3천 |
|---|
| 2026.03.20 | ₩28,871 | ₩28,871 | ₩28,359 | ₩28,415 | -1.58% | 2.7천 |
|---|
| 2026.03.19 | ₩29,153 | ₩29,153 | ₩28,737 | ₩28,885 | -0.92% | 1.6천 |
|---|
| 2026.03.18 | ₩29,274 | ₩29,408 | ₩28,831 | ₩28,940 | -1.14% | 1.1만 |
|---|
| 2026.03.17 | ₩29,904 | ₩29,904 | ₩29,575 | ₩29,575 | -1.10% | 700 |
|---|
| 2026.03.16 | ₩29,542 | ₩29,783 | ₩29,542 | ₩29,703 | +0.54% | 5.8천 |
|---|
| 2026.03.13 | ₩29,649 | ₩29,649 | ₩29,341 | ₩29,401 | -0.84% | 2.3천 |
|---|
| 2026.03.12 | ₩29,703 | ₩29,783 | ₩29,642 | ₩29,642 | -0.20% | 1.2천 |
|---|
| 2026.03.11 | ₩30,172 | ₩30,393 | ₩30,132 | ₩30,279 | +0.36% | 1.6천 |
|---|
| 2026.03.10 | ₩30,499 | ₩30,499 | ₩30,460 | ₩30,460 | -0.13% | 200 |
|---|
| 2026.03.09 | ₩29,555 | ₩30,621 | ₩29,555 | ₩30,486 | +3.15% | 3천 |
|---|
| 2026.03.06 | ₩30,501 | ₩30,896 | ₩30,501 | ₩30,546 | +0.15% | 1.4천 |
|---|
| 2026.03.05 | ₩31,071 | ₩31,071 | ₩30,896 | ₩30,943 | -0.41% | 700 |
|---|
| 2026.03.04 | ₩30,950 | ₩31,191 | ₩30,769 | ₩31,037 | +0.28% | 3.3천 |
|---|
| 2026.03.03 | ₩31,191 | ₩31,191 | ₩29,998 | ₩30,688 | -1.61% | 1.6만 |
|---|
| 2026.03.02 | ₩28,952 | ₩31,647 | ₩28,952 | ₩31,446 | +8.62% | 4.4천 |
|---|
| 2026.02.27 | ₩32,163 | ₩32,163 | ₩32,163 | ₩32,163 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,586 | ₩32,599 | ₩32,479 | ₩32,536 | -0.15% | 7.6천 |
|---|
| 2026.02.25 | ₩32,653 | ₩32,961 | ₩32,532 | ₩32,760 | +0.33% | 7.3천 |
|---|
| 2026.02.24 | ₩32,586 | ₩33,042 | ₩32,452 | ₩32,452 | -0.41% | 1.9천 |
|---|
| 2026.02.23 | ₩33,122 | ₩33,122 | ₩32,385 | ₩32,385 | -2.23% | 900 |
|---|
| 2026.02.20 | ₩32,277 | ₩32,909 | ₩32,277 | ₩32,814 | +1.66% | 1.8천 |
|---|
| 2026.02.19 | ₩32,237 | ₩32,599 | ₩32,237 | ₩32,499 | +0.81% | 1.3천 |
|---|
| 2026.02.18 | ₩32,747 | ₩33,069 | ₩32,733 | ₩32,854 | +0.33% | 4.4천 |
|---|
| 2026.02.17 | ₩34,074 | ₩34,074 | ₩32,854 | ₩32,867 | -3.54% | 500 |
|---|
| 2026.02.13 | ₩33,270 | ₩33,270 | ₩32,586 | ₩32,639 | -1.89% | 3.3천 |
|---|
| 2026.02.12 | ₩32,908 | ₩32,908 | ₩32,760 | ₩32,787 | -0.37% | 1천 |
|---|
| 2026.02.11 | ₩33,055 | ₩33,337 | ₩32,894 | ₩33,229 | +0.53% | 1.5천 |
|---|
| 2026.02.10 | ₩34,410 | ₩34,410 | ₩33,082 | ₩33,478 | -2.71% | 1.3만 |
|---|
| 2026.02.09 | ₩32,961 | ₩33,055 | ₩32,934 | ₩32,934 | -0.08% | 400 |
|---|
| 2026.02.06 | ₩32,559 | ₩32,988 | ₩32,559 | ₩32,901 | +1.05% | 1.2만 |
|---|
| 2026.02.05 | ₩32,693 | ₩32,693 | ₩32,593 | ₩32,593 | -0.31% | 300 |
|---|
| 2026.02.04 | ₩32,720 | ₩33,330 | ₩32,693 | ₩32,733 | +0.04% | 1.9천 |
|---|
| 2026.02.03 | ₩33,860 | ₩33,860 | ₩32,586 | ₩32,665 | -3.53% | 1.9만 |
|---|
| 2026.02.02 | ₩34,141 | ₩34,141 | ₩31,540 | ₩33,239 | -2.64% | 4.1만 |
|---|
| 2026.01.30 | ₩33,967 | ₩33,967 | ₩31,848 | ₩31,990 | -5.82% | 6천 |
|---|
| 2026.01.29 | ₩31,661 | ₩32,464 | ₩31,285 | ₩32,390 | +2.30% | 1.3만 |
|---|
| 2026.01.28 | ₩33,645 | ₩33,645 | ₩31,446 | ₩31,895 | -5.20% | 7.4천 |
|---|
| 2026.01.27 | ₩31,661 | ₩31,835 | ₩31,661 | ₩31,741 | +0.25% | 1.1천 |
|---|
| 2026.01.26 | ₩31,486 | ₩31,768 | ₩31,486 | ₩31,667 | +0.57% | 2.8천 |
|---|
| 2026.01.23 | ₩31,406 | ₩31,520 | ₩31,325 | ₩31,520 | +0.36% | 1.7천 |
|---|
| 2026.01.22 | ₩31,711 | ₩32,103 | ₩31,526 | ₩31,856 | +0.46% | 2.7천 |
|---|
| 2026.01.21 | ₩31,714 | ₩31,733 | ₩31,674 | ₩31,733 | +0.06% | 500 |
|---|
| 2026.01.20 | ₩33,364 | ₩33,364 | ₩31,823 | ₩31,956 | -4.22% | 5.2천 |
|---|
| 2026.01.16 | ₩32,613 | ₩32,760 | ₩32,492 | ₩32,519 | -0.29% | 600 |
|---|
| 2026.01.15 | ₩32,760 | ₩32,787 | ₩32,760 | ₩32,787 | +0.08% | 300 |
|---|
| 2026.01.14 | ₩32,800 | ₩32,854 | ₩32,693 | ₩32,747 | -0.16% | 2.5천 |
|---|
| 2026.01.13 | ₩32,546 | ₩32,599 | ₩32,546 | ₩32,599 | +0.16% | 500 |
|---|
| 2026.01.12 | ₩33,531 | ₩33,531 | ₩32,975 | ₩32,975 | -1.66% | 800 |
|---|
| 2026.01.09 | ₩33,457 | ₩33,457 | ₩32,908 | ₩32,961 | -1.48% | 3.9천 |
|---|
| 2026.01.08 | ₩33,216 | ₩33,343 | ₩33,149 | ₩33,343 | +0.38% | 2.7천 |
|---|
| 2026.01.07 | ₩33,452 | ₩33,699 | ₩33,424 | ₩33,424 | -0.08% | 400 |
|---|
| 2026.01.06 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩33,337 | ₩33,846 | ₩33,337 | ₩33,712 | +1.13% | 3.3천 |
|---|
| 2026.01.02 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,121 | ₩33,592 | ₩33,121 | ₩33,229 | +0.33% | 1.8천 |
|---|
| 2025.12.29 | ₩36,743 | ₩36,743 | ₩33,310 | ₩33,689 | -8.31% | 3.6천 |
|---|
| 2025.12.26 | ₩34,383 | ₩34,383 | ₩33,364 | ₩33,397 | -2.87% | 1천 |
|---|
| 2025.12.24 | ₩33,605 | ₩33,605 | ₩33,270 | ₩33,297 | -0.92% | 1.2천 |
|---|
| 2025.12.23 | ₩33,425 | ₩33,769 | ₩33,425 | ₩33,769 | +1.03% | 1.2천 |
|---|
| 2025.12.22 | ₩33,752 | ₩33,927 | ₩33,511 | ₩33,840 | +0.26% | 6.3천 |
|---|
| 2025.12.19 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,645 | ₩33,659 | ₩33,028 | ₩33,390 | -0.76% | 1만 |
|---|
| 2025.12.17 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,921 | ₩32,934 | ₩32,807 | ₩32,807 | -0.35% | 300 |
|---|
| 2025.12.15 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,162 | ₩33,525 | ₩32,733 | ₩32,772 | -1.18% | 1.5만 |
|---|
| 2025.12.11 | ₩33,122 | ₩33,900 | ₩32,928 | ₩33,323 | +0.61% | 4.6천 |
|---|
| 2025.12.10 | ₩33,028 | ₩33,162 | ₩33,002 | ₩33,002 | -0.08% | 300 |
|---|
| 2025.12.09 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,256 | ₩33,256 | ₩32,733 | ₩32,733 | -1.57% | 700 |
|---|
| 2025.12.05 | ₩33,297 | ₩33,297 | ₩33,256 | ₩33,256 | -0.12% | 300 |
|---|
| 2025.12.04 | ₩33,176 | ₩33,297 | ₩33,176 | ₩33,236 | +0.18% | 400 |
|---|
| 2025.12.03 | ₩33,256 | ₩33,256 | ₩33,002 | ₩33,002 | -0.77% | 300 |
|---|
| 2025.12.02 | ₩33,404 | ₩33,484 | ₩33,404 | ₩33,421 | +0.05% | 800 |
|---|
| 2025.12.01 | ₩33,592 | ₩33,752 | ₩33,592 | ₩33,618 | +0.08% | 1.2천 |
|---|
| 2025.11.28 | ₩33,712 | ₩33,857 | ₩33,712 | ₩33,857 | +0.43% | 200 |
|---|
| 2025.11.26 | ₩33,900 | ₩33,913 | ₩33,820 | ₩33,820 | -0.24% | 900 |
|---|
| 2025.11.25 | ₩33,531 | ₩35,321 | ₩33,531 | ₩33,793 | +0.78% | 2.1천 |
|---|