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 | ₩28,485 | ₩28,485 | ₩28,485 | ₩28,485 | 0.00% | 100 |
| 2026.10.08 | ₩28,257 | ₩28,257 | ₩28,257 | ₩28,257 | 0.00% | 500 |
| 2026.10.07 | ₩28,311 | ₩28,626 | ₩28,311 | ₩28,626 | +1.11% | 700 |
| 2026.10.06 | ₩28,968 | ₩28,968 | ₩28,934 | ₩28,934 | -0.12% | 300 |
| 2026.10.05 | ₩28,860 | ₩28,914 | ₩28,807 | ₩28,847 | -0.05% | 900 |
| 2026.10.02 | ₩28,834 | ₩28,834 | ₩28,834 | ₩28,834 | 0.00% | 100 |
| 2026.10.01 | ₩28,887 | ₩28,887 | ₩28,839 | ₩28,839 | -0.17% | 1.3천 |
| 2026.09.30 | ₩29,062 | ₩29,062 | ₩28,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,995 |
| -0.23% |
| 300 |
| 2026.09.29 | ₩29,303 | ₩29,303 | ₩29,048 | ₩29,189 | -0.39% | 500 |
|---|
| 2026.09.28 | ₩29,397 | ₩29,451 | ₩29,397 | ₩29,444 | +0.16% | 700 |
|---|
| 2026.09.25 | ₩29,846 | ₩30,000 | ₩29,846 | ₩29,907 | +0.20% | 1.4천 |
|---|
| 2026.09.24 | ₩29,705 | ₩29,705 | ₩29,705 | ₩29,705 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,920 | ₩29,994 | ₩29,920 | ₩29,994 | +0.25% | 300 |
|---|
| 2026.09.22 | ₩30,228 | ₩30,228 | ₩30,074 | ₩30,074 | -0.51% | 500 |
|---|
| 2026.09.21 | ₩30,081 | ₩30,081 | ₩30,081 | ₩30,081 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩29,860 | ₩29,860 | ₩29,860 | ₩29,860 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,933 | ₩29,933 | ₩29,799 | ₩29,799 | -0.45% | 200 |
|---|
| 2026.09.16 | ₩29,685 | ₩29,974 | ₩29,491 | ₩29,558 | -0.43% | 3.9천 |
|---|
| 2026.09.15 | ₩29,531 | ₩29,571 | ₩28,968 | ₩29,551 | +0.07% | 4.5천 |
|---|
| 2026.09.14 | ₩30,128 | ₩30,128 | ₩30,128 | ₩30,128 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩30,188 | ₩30,283 | ₩30,188 | ₩30,283 | +0.32% | 1.1천 |
|---|
| 2026.09.10 | ₩30,074 | ₩30,128 | ₩30,074 | ₩30,128 | +0.18% | 200 |
|---|
| 2026.09.09 | ₩30,530 | ₩30,530 | ₩30,530 | ₩30,530 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩30,859 | ₩30,859 | ₩30,805 | ₩30,805 | -0.17% | 800 |
|---|
| 2026.09.04 | ₩31,093 | ₩31,093 | ₩30,953 | ₩31,013 | -0.26% | 1천 |
|---|
| 2026.09.03 | ₩31,107 | ₩31,107 | ₩31,107 | ₩31,107 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,234 | ₩31,261 | ₩31,033 | ₩31,187 | -0.15% | 1.8천 |
|---|
| 2026.09.01 | ₩30,886 | ₩30,953 | ₩30,886 | ₩30,953 | +0.22% | 400 |
|---|
| 2026.08.31 | ₩31,000 | ₩31,040 | ₩31,000 | ₩31,040 | +0.13% | 500 |
|---|
| 2026.08.28 | ₩31,154 | ₩31,154 | ₩31,057 | ₩31,057 | -0.31% | 200 |
|---|
| 2026.08.27 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,114 | ₩31,114 | ₩31,114 | ₩31,114 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,328 | ₩31,476 | ₩31,328 | ₩31,370 | +0.13% | 1.2천 |
|---|
| 2026.08.24 | ₩30,845 | ₩31,221 | ₩30,845 | ₩30,932 | +0.28% | 2.5천 |
|---|
| 2026.08.21 | ₩30,839 | ₩30,839 | ₩30,839 | ₩30,839 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,691 | ₩30,691 | ₩30,691 | ₩30,691 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,765 | ₩30,785 | ₩30,765 | ₩30,785 | +0.07% | 300 |
|---|
| 2026.08.18 | ₩30,765 | ₩30,765 | ₩30,658 | ₩30,658 | -0.35% | 200 |
|---|
| 2026.08.17 | ₩30,852 | ₩30,852 | ₩30,852 | ₩30,852 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩30,912 | ₩30,966 | ₩30,912 | ₩30,966 | +0.17% | 300 |
|---|
| 2026.08.13 | ₩31,127 | ₩31,181 | ₩31,127 | ₩31,143 | +0.05% | 400 |
|---|
| 2026.08.12 | ₩30,986 | ₩30,986 | ₩30,986 | ₩30,986 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩31,234 | ₩31,395 | ₩31,234 | ₩31,248 | +0.04% | 300 |
|---|
| 2026.08.10 | ₩31,228 | ₩31,281 | ₩31,228 | ₩31,281 | +0.17% | 200 |
|---|
| 2026.08.07 | ₩31,435 | ₩31,435 | ₩31,342 | ₩31,342 | -0.30% | 300 |
|---|
| 2026.08.06 | ₩31,127 | ₩31,288 | ₩31,127 | ₩31,261 | +0.43% | 900 |
|---|
| 2026.08.05 | ₩31,288 | ₩31,301 | ₩31,194 | ₩31,301 | +0.04% | 400 |
|---|
| 2026.08.04 | ₩31,228 | ₩31,228 | ₩31,228 | ₩31,228 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,859 | ₩30,859 | ₩30,859 | ₩30,859 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩30,691 | ₩30,691 | ₩30,691 | ₩30,691 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,620 | ₩30,620 | ₩30,620 | ₩30,620 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩30,537 | ₩30,698 | ₩30,530 | ₩30,530 | -0.02% | 700 |
|---|
| 2026.07.28 | ₩30,530 | ₩30,530 | ₩30,530 | ₩30,530 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩30,168 | ₩30,168 | ₩30,168 | ₩30,168 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,712 | ₩29,712 | ₩29,712 | ₩29,712 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,424 | ₩29,772 | ₩29,424 | ₩29,656 | +0.79% | 1.4천 |
|---|
| 2026.07.22 | ₩29,035 | ₩29,953 | ₩29,035 | ₩29,953 | +3.16% | 300 |
|---|
| 2026.07.21 | ₩30,208 | ₩30,208 | ₩30,208 | ₩30,208 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩30,100 | ₩30,100 | ₩30,100 | ₩30,100 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,282 | ₩30,282 | ₩30,282 | ₩30,282 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,416 | ₩30,845 | ₩30,389 | ₩30,530 | +0.37% | 2.8천 |
|---|
| 2026.07.15 | ₩30,597 | ₩30,597 | ₩30,597 | ₩30,597 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,631 | ₩30,631 | ₩30,597 | ₩30,597 | -0.11% | 300 |
|---|
| 2026.07.13 | ₩30,631 | ₩30,631 | ₩30,597 | ₩30,597 | -0.11% | 500 |
|---|
| 2026.07.10 | ₩30,644 | ₩30,644 | ₩30,624 | ₩30,624 | -0.07% | 100 |
|---|
| 2026.07.09 | ₩30,671 | ₩30,671 | ₩30,664 | ₩30,664 | -0.02% | 1.3천 |
|---|
| 2026.07.08 | ₩30,577 | ₩30,644 | ₩30,577 | ₩30,611 | +0.11% | 800 |
|---|
| 2026.07.07 | ₩30,590 | ₩30,631 | ₩30,590 | ₩30,631 | +0.13% | 500 |
|---|
| 2026.07.06 | ₩30,825 | ₩30,879 | ₩30,825 | ₩30,879 | +0.17% | 600 |
|---|
| 2026.07.02 | ₩30,704 | ₩30,704 | ₩30,704 | ₩30,704 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩31,315 | ₩31,315 | ₩30,611 | ₩30,611 | -2.25% | 200 |
|---|
| 2026.06.30 | ₩30,577 | ₩30,725 | ₩30,577 | ₩30,684 | +0.35% | 700 |
|---|
| 2026.06.29 | ₩30,590 | ₩30,611 | ₩30,590 | ₩30,611 | +0.07% | 500 |
|---|
| 2026.06.26 | ₩30,751 | ₩30,818 | ₩30,711 | ₩30,805 | +0.17% | 800 |
|---|
| 2026.06.25 | ₩30,993 | ₩31,006 | ₩30,845 | ₩30,975 | -0.06% | 5.6천 |
|---|
| 2026.06.24 | ₩32,186 | ₩32,186 | ₩30,946 | ₩30,993 | -3.71% | 1.5천 |
|---|
| 2026.06.23 | ₩31,637 | ₩31,637 | ₩30,624 | ₩30,624 | -3.20% | 1천 |
|---|
| 2026.06.22 | ₩30,781 | ₩31,002 | ₩30,781 | ₩31,002 | +0.72% | 300 |
|---|
| 2026.06.18 | ₩30,792 | ₩30,792 | ₩30,664 | ₩30,664 | -0.41% | 500 |
|---|
| 2026.06.17 | ₩30,832 | ₩30,832 | ₩30,416 | ₩30,463 | -1.20% | 1.5천 |
|---|
| 2026.06.16 | ₩30,710 | ₩30,751 | ₩30,590 | ₩30,590 | -0.39% | 500 |
|---|
| 2026.06.15 | ₩32,173 | ₩32,173 | ₩30,228 | ₩30,476 | -5.27% | 1.2천 |
|---|
| 2026.06.12 | ₩29,585 | ₩29,860 | ₩29,585 | ₩29,813 | +0.77% | 200 |
|---|
| 2026.06.11 | ₩29,283 | ₩29,591 | ₩29,102 | ₩29,591 | +1.05% | 2천 |
|---|
| 2026.06.10 | ₩29,504 | ₩29,531 | ₩29,310 | ₩29,310 | -0.66% | 2.7천 |
|---|
| 2026.06.09 | ₩28,579 | ₩29,571 | ₩28,579 | ₩29,531 | +3.33% | 1천 |
|---|
| 2026.06.08 | ₩29,343 | ₩29,424 | ₩29,213 | ₩29,213 | -0.44% | 400 |
|---|
| 2026.06.05 | ₩29,294 | ₩29,294 | ₩29,294 | ₩29,294 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩29,826 | ₩30,161 | ₩29,766 | ₩29,803 | -0.08% | 1.3천 |
|---|
| 2026.06.03 | ₩30,054 | ₩30,054 | ₩29,605 | ₩29,605 | -1.49% | 2.1천 |
|---|
| 2026.06.02 | ₩29,920 | ₩29,920 | ₩29,819 | ₩29,819 | -0.34% | 1.1천 |
|---|
| 2026.06.01 | ₩29,665 | ₩29,813 | ₩29,665 | ₩29,813 | +0.50% | 300 |
|---|
| 2026.05.29 | ₩30,349 | ₩30,349 | ₩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 | ₩30,269 | ₩30,363 | ₩30,141 | ₩30,141 | -0.42% | 1.4천 |
|---|
| 2026.05.26 | ₩31,771 | ₩31,771 | ₩29,759 | ₩30,114 | -5.21% | 3.1천 |
|---|
| 2026.05.22 | ₩29,947 | ₩29,947 | ₩29,857 | ₩29,857 | -0.30% | 300 |
|---|
| 2026.05.21 | ₩29,571 | ₩29,732 | ₩29,531 | ₩29,605 | +0.11% | 1.5천 |
|---|
| 2026.05.20 | ₩29,343 | ₩29,652 | ₩29,343 | ₩29,571 | +0.78% | 600 |
|---|
| 2026.05.19 | ₩29,638 | ₩29,652 | ₩29,180 | ₩29,180 | -1.55% | 500 |
|---|
| 2026.05.18 | ₩29,598 | ₩29,598 | ₩29,444 | ₩29,444 | -0.52% | 400 |
|---|
| 2026.05.15 | ₩29,719 | ₩30,054 | ₩29,504 | ₩29,672 | -0.16% | 3천 |
|---|
| 2026.05.14 | ₩29,799 | ₩29,799 | ₩29,799 | ₩29,799 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩29,585 | ₩29,813 | ₩29,585 | ₩29,703 | +0.40% | 300 |
|---|
| 2026.05.12 | ₩29,451 | ₩29,451 | ₩29,441 | ₩29,441 | -0.03% | 400 |
|---|
| 2026.05.11 | ₩30,269 | ₩30,269 | ₩30,034 | ₩30,034 | -0.78% | 1.2천 |
|---|
| 2026.05.08 | ₩30,953 | ₩30,953 | ₩30,726 | ₩30,839 | -0.37% | 700 |
|---|
| 2026.05.07 | ₩31,167 | ₩32,414 | ₩31,046 | ₩31,046 | -0.39% | 2.4천 |
|---|
| 2026.05.06 | ₩30,979 | ₩30,979 | ₩30,907 | ₩30,907 | -0.23% | 600 |
|---|
| 2026.05.05 | ₩30,242 | ₩30,242 | ₩30,027 | ₩30,242 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩29,839 | ₩30,322 | ₩29,746 | ₩29,839 | 0.00% | 6.5천 |
|---|
| 2026.05.01 | ₩30,262 | ₩30,262 | ₩30,262 | ₩30,262 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,403 | ₩30,497 | ₩30,403 | ₩30,403 | 0.00% | 700 |
|---|
| 2026.04.29 | ₩30,161 | ₩30,161 | ₩30,161 | ₩30,161 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩30,175 | ₩30,389 | ₩30,175 | ₩30,356 | +0.60% | 1.1천 |
|---|
| 2026.04.27 | ₩30,463 | ₩30,463 | ₩30,463 | ₩30,463 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩30,456 | ₩30,503 | ₩30,456 | ₩30,503 | +0.15% | 900 |
|---|
| 2026.04.23 | ₩30,550 | ₩31,248 | ₩30,456 | ₩30,456 | -0.31% | 3.4천 |
|---|
| 2026.04.22 | ₩30,912 | ₩30,926 | ₩30,798 | ₩30,798 | -0.37% | 1.6천 |
|---|
| 2026.04.21 | ₩31,060 | ₩31,060 | ₩30,709 | ₩30,709 | -1.13% | 1.8천 |
|---|
| 2026.04.20 | ₩31,301 | ₩31,328 | ₩31,000 | ₩31,000 | -0.96% | 800 |
|---|
| 2026.04.17 | ₩31,221 | ₩31,797 | ₩31,221 | ₩31,670 | +1.44% | 5.3천 |
|---|
| 2026.04.16 | ₩30,530 | ₩30,530 | ₩30,530 | ₩30,530 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩30,537 | ₩30,617 | ₩30,537 | ₩30,564 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩32,267 | ₩32,267 | ₩30,215 | ₩30,423 | -5.71% | 500 |
|---|
| 2026.04.13 | ₩30,604 | ₩30,604 | ₩29,920 | ₩29,974 | -2.06% | 1천 |
|---|
| 2026.04.10 | ₩30,081 | ₩30,517 | ₩30,081 | ₩30,517 | +1.45% | 1.4천 |
|---|
| 2026.04.09 | ₩29,849 | ₩29,849 | ₩29,849 | ₩29,849 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,416 | ₩30,416 | ₩30,175 | ₩30,181 | -0.77% | 1.7천 |
|---|
| 2026.04.07 | ₩28,673 | ₩28,997 | ₩28,646 | ₩28,997 | +1.13% | 8.2천 |
|---|
| 2026.04.06 | ₩30,859 | ₩30,859 | ₩28,083 | ₩28,466 | -7.75% | 600 |
|---|
| 2026.04.02 | ₩28,297 | ₩28,297 | ₩28,056 | ₩28,056 | -0.85% | 400 |
|---|
| 2026.04.01 | ₩28,257 | ₩28,378 | ₩28,257 | ₩28,378 | +0.43% | 700 |
|---|
| 2026.03.31 | ₩27,694 | ₩28,421 | ₩27,694 | ₩28,421 | +2.62% | 2.4천 |
|---|
| 2026.03.30 | ₩27,694 | ₩27,694 | ₩27,513 | ₩27,513 | -0.65% | 2.7천 |
|---|
| 2026.03.27 | ₩27,747 | ₩27,949 | ₩27,747 | ₩27,774 | +0.10% | 1.4천 |
|---|
| 2026.03.26 | ₩28,404 | ₩28,740 | ₩28,261 | ₩28,261 | -0.51% | 2천 |
|---|
| 2026.03.25 | ₩28,659 | ₩28,780 | ₩28,525 | ₩28,651 | -0.03% | 7.2천 |
|---|
| 2026.03.24 | ₩29,504 | ₩29,504 | ₩28,163 | ₩28,223 | -4.34% | 5.5천 |
|---|
| 2026.03.23 | ₩28,807 | ₩29,102 | ₩28,740 | ₩28,840 | +0.12% | 2.3천 |
|---|
| 2026.03.20 | ₩28,874 | ₩28,874 | ₩28,362 | ₩28,418 | -1.58% | 2.7천 |
|---|
| 2026.03.19 | ₩29,156 | ₩29,156 | ₩28,740 | ₩28,887 | -0.92% | 1.6천 |
|---|
| 2026.03.18 | ₩29,276 | ₩29,410 | ₩28,834 | ₩28,942 | -1.14% | 1.1만 |
|---|
| 2026.03.17 | ₩29,907 | ₩29,907 | ₩29,578 | ₩29,578 | -1.10% | 700 |
|---|
| 2026.03.16 | ₩29,544 | ₩29,786 | ₩29,544 | ₩29,705 | +0.54% | 5.8천 |
|---|
| 2026.03.13 | ₩29,652 | ₩29,652 | ₩29,343 | ₩29,404 | -0.84% | 2.3천 |
|---|
| 2026.03.12 | ₩29,705 | ₩29,786 | ₩29,645 | ₩29,645 | -0.20% | 1.2천 |
|---|
| 2026.03.11 | ₩30,175 | ₩30,396 | ₩30,135 | ₩30,282 | +0.36% | 1.6천 |
|---|
| 2026.03.10 | ₩30,502 | ₩30,502 | ₩30,463 | ₩30,463 | -0.13% | 200 |
|---|
| 2026.03.09 | ₩29,558 | ₩30,624 | ₩29,558 | ₩30,489 | +3.15% | 3천 |
|---|
| 2026.03.06 | ₩30,503 | ₩30,899 | ₩30,503 | ₩30,549 | +0.15% | 1.4천 |
|---|
| 2026.03.05 | ₩31,073 | ₩31,073 | ₩30,899 | ₩30,946 | -0.41% | 700 |
|---|
| 2026.03.04 | ₩30,953 | ₩31,194 | ₩30,772 | ₩31,040 | +0.28% | 3.3천 |
|---|
| 2026.03.03 | ₩31,194 | ₩31,194 | ₩30,000 | ₩30,691 | -1.61% | 1.6만 |
|---|
| 2026.03.02 | ₩28,954 | ₩31,650 | ₩28,954 | ₩31,449 | +8.62% | 4.4천 |
|---|
| 2026.02.27 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,589 | ₩32,602 | ₩32,481 | ₩32,539 | -0.15% | 7.6천 |
|---|
| 2026.02.25 | ₩32,656 | ₩32,964 | ₩32,535 | ₩32,763 | +0.33% | 7.3천 |
|---|
| 2026.02.24 | ₩32,589 | ₩33,045 | ₩32,455 | ₩32,455 | -0.41% | 1.9천 |
|---|
| 2026.02.23 | ₩33,125 | ₩33,125 | ₩32,388 | ₩32,388 | -2.23% | 900 |
|---|
| 2026.02.20 | ₩32,280 | ₩32,912 | ₩32,280 | ₩32,817 | +1.66% | 1.8천 |
|---|
| 2026.02.19 | ₩32,240 | ₩32,602 | ₩32,240 | ₩32,502 | +0.81% | 1.3천 |
|---|
| 2026.02.18 | ₩32,750 | ₩33,072 | ₩32,736 | ₩32,857 | +0.33% | 4.4천 |
|---|
| 2026.02.17 | ₩34,077 | ₩34,077 | ₩32,857 | ₩32,870 | -3.54% | 500 |
|---|
| 2026.02.13 | ₩33,273 | ₩33,273 | ₩32,589 | ₩32,642 | -1.89% | 3.3천 |
|---|
| 2026.02.12 | ₩32,911 | ₩32,911 | ₩32,763 | ₩32,790 | -0.37% | 1천 |
|---|
| 2026.02.11 | ₩33,058 | ₩33,340 | ₩32,897 | ₩33,232 | +0.53% | 1.5천 |
|---|
| 2026.02.10 | ₩34,413 | ₩34,413 | ₩33,085 | ₩33,481 | -2.71% | 1.3만 |
|---|
| 2026.02.09 | ₩32,964 | ₩33,058 | ₩32,937 | ₩32,937 | -0.08% | 400 |
|---|
| 2026.02.06 | ₩32,562 | ₩32,991 | ₩32,562 | ₩32,904 | +1.05% | 1.2만 |
|---|
| 2026.02.05 | ₩32,696 | ₩32,696 | ₩32,595 | ₩32,595 | -0.31% | 300 |
|---|
| 2026.02.04 | ₩32,723 | ₩33,333 | ₩32,696 | ₩32,736 | +0.04% | 1.9천 |
|---|
| 2026.02.03 | ₩33,863 | ₩33,863 | ₩32,589 | ₩32,668 | -3.53% | 1.9만 |
|---|
| 2026.02.02 | ₩34,144 | ₩34,144 | ₩31,543 | ₩33,242 | -2.64% | 4.1만 |
|---|
| 2026.01.30 | ₩33,970 | ₩33,970 | ₩31,851 | ₩31,993 | -5.82% | 6천 |
|---|
| 2026.01.29 | ₩31,663 | ₩32,467 | ₩31,288 | ₩32,393 | +2.30% | 1.3만 |
|---|
| 2026.01.28 | ₩33,648 | ₩33,648 | ₩31,449 | ₩31,898 | -5.20% | 7.4천 |
|---|
| 2026.01.27 | ₩31,663 | ₩31,838 | ₩31,663 | ₩31,744 | +0.25% | 1.1천 |
|---|
| 2026.01.26 | ₩31,489 | ₩31,771 | ₩31,489 | ₩31,670 | +0.57% | 2.8천 |
|---|
| 2026.01.23 | ₩31,409 | ₩31,523 | ₩31,328 | ₩31,523 | +0.36% | 1.7천 |
|---|
| 2026.01.22 | ₩31,714 | ₩32,106 | ₩31,529 | ₩31,859 | +0.46% | 2.7천 |
|---|
| 2026.01.21 | ₩31,717 | ₩31,736 | ₩31,677 | ₩31,736 | +0.06% | 500 |
|---|
| 2026.01.20 | ₩33,367 | ₩33,367 | ₩31,826 | ₩31,958 | -4.22% | 5.2천 |
|---|
| 2026.01.16 | ₩32,616 | ₩32,763 | ₩32,495 | ₩32,522 | -0.29% | 600 |
|---|
| 2026.01.15 | ₩32,763 | ₩32,790 | ₩32,763 | ₩32,790 | +0.08% | 300 |
|---|
| 2026.01.14 | ₩32,803 | ₩32,857 | ₩32,696 | ₩32,750 | -0.16% | 2.5천 |
|---|
| 2026.01.13 | ₩32,548 | ₩32,602 | ₩32,548 | ₩32,602 | +0.16% | 500 |
|---|
| 2026.01.12 | ₩33,534 | ₩33,534 | ₩32,978 | ₩32,978 | -1.66% | 800 |
|---|
| 2026.01.09 | ₩33,460 | ₩33,460 | ₩32,911 | ₩32,964 | -1.48% | 3.9천 |
|---|
| 2026.01.08 | ₩33,219 | ₩33,346 | ₩33,152 | ₩33,346 | +0.38% | 2.7천 |
|---|
| 2026.01.07 | ₩33,455 | ₩33,702 | ₩33,427 | ₩33,427 | -0.08% | 400 |
|---|
| 2026.01.06 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩33,340 | ₩33,849 | ₩33,340 | ₩33,715 | +1.13% | 3.3천 |
|---|
| 2026.01.02 | ₩33,615 | ₩33,615 | ₩33,615 | ₩33,615 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,124 | ₩33,595 | ₩33,124 | ₩33,232 | +0.33% | 1.8천 |
|---|
| 2025.12.29 | ₩36,746 | ₩36,746 | ₩33,313 | ₩33,692 | -8.31% | 3.6천 |
|---|
| 2025.12.26 | ₩34,386 | ₩34,386 | ₩33,367 | ₩33,400 | -2.87% | 1천 |
|---|
| 2025.12.24 | ₩33,608 | ₩33,608 | ₩33,273 | ₩33,300 | -0.92% | 1.2천 |
|---|
| 2025.12.23 | ₩33,428 | ₩33,772 | ₩33,428 | ₩33,772 | +1.03% | 1.2천 |
|---|
| 2025.12.22 | ₩33,755 | ₩33,930 | ₩33,514 | ₩33,843 | +0.26% | 6.3천 |
|---|
| 2025.12.19 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,648 | ₩33,662 | ₩33,031 | ₩33,393 | -0.76% | 1만 |
|---|
| 2025.12.17 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,924 | ₩32,937 | ₩32,810 | ₩32,810 | -0.35% | 300 |
|---|
| 2025.12.15 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,165 | ₩33,528 | ₩32,736 | ₩32,775 | -1.18% | 1.5만 |
|---|
| 2025.12.11 | ₩33,125 | ₩33,903 | ₩32,931 | ₩33,326 | +0.61% | 4.6천 |
|---|
| 2025.12.10 | ₩33,031 | ₩33,165 | ₩33,004 | ₩33,004 | -0.08% | 300 |
|---|
| 2025.12.09 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,259 | ₩33,259 | ₩32,736 | ₩32,736 | -1.57% | 700 |
|---|
| 2025.12.05 | ₩33,300 | ₩33,300 | ₩33,259 | ₩33,259 | -0.12% | 300 |
|---|
| 2025.12.04 | ₩33,179 | ₩33,300 | ₩33,179 | ₩33,239 | +0.18% | 400 |
|---|
| 2025.12.03 | ₩33,259 | ₩33,259 | ₩33,004 | ₩33,004 | -0.77% | 300 |
|---|
| 2025.12.02 | ₩33,407 | ₩33,487 | ₩33,407 | ₩33,424 | +0.05% | 800 |
|---|
| 2025.12.01 | ₩33,595 | ₩33,755 | ₩33,595 | ₩33,621 | +0.08% | 1.2천 |
|---|
| 2025.11.28 | ₩33,715 | ₩33,860 | ₩33,715 | ₩33,860 | +0.43% | 200 |
|---|
| 2025.11.26 | ₩33,903 | ₩33,916 | ₩33,823 | ₩33,823 | -0.24% | 900 |
|---|
| 2025.11.25 | ₩33,534 | ₩35,325 | ₩33,534 | ₩33,796 | +0.78% | 2.1천 |
|---|