시장 데이터를 불러오는 중
전체 종목
iShares MSCI India ETF 과거 주가
iShares MSCI India ETF · INDA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI India ETF · INDA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,626 | ₩61,760 | ₩61,559 | ₩61,733 | +0.17% | 324.3만 |
| 2026.10.08 | ₩61,076 | ₩61,156 | ₩60,821 | ₩61,103 | +0.04% | 680만 |
| 2026.10.07 | ₩61,653 | ₩61,934 | ₩61,545 | ₩61,840 | +0.30% | 559.1만 |
| 2026.10.06 | ₩62,860 | ₩62,913 | ₩62,632 | ₩62,672 | -0.30% | 450.8만 |
| 2026.10.05 | ₩62,203 | ₩62,511 | ₩62,203 | ₩62,457 | +0.41% | 409.4만 |
| 2026.10.02 | ₩62,538 | ₩62,752 | ₩62,283 | ₩62,390 | -0.24% | 432.3만 |
| 2026.10.01 | ₩62,243 | ₩62,457 | ₩61,948 | ₩62,176 | -0.11% | 504.4만 |
| 2026.09.30 | ₩62,645 | ₩62,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,605 |
| -0.06% |
| 494.3만 |
| 2026.09.29 | ₩62,940 | ₩63,007 | ₩62,766 | ₩62,954 | +0.02% | 449.3만 |
|---|
| 2026.09.28 | ₩63,182 | ₩63,343 | ₩63,007 | ₩63,155 | -0.04% | 448.6만 |
|---|
| 2026.09.25 | ₩64,134 | ₩64,281 | ₩63,919 | ₩64,187 | +0.08% | 316.8만 |
|---|
| 2026.09.24 | ₩63,866 | ₩64,094 | ₩63,678 | ₩63,785 | -0.13% | 447.5만 |
|---|
| 2026.09.23 | ₩64,845 | ₩64,898 | ₩64,375 | ₩64,442 | -0.62% | 451.5만 |
|---|
| 2026.09.22 | ₩64,831 | ₩65,006 | ₩64,643 | ₩64,764 | -0.10% | 506.5만 |
|---|
| 2026.09.21 | ₩64,791 | ₩65,086 | ₩64,764 | ₩65,046 | +0.39% | 326.2만 |
|---|
| 2026.09.18 | ₩64,456 | ₩64,509 | ₩64,308 | ₩64,402 | -0.08% | 855.6만 |
|---|
| 2026.09.17 | ₩64,415 | ₩64,563 | ₩64,375 | ₩64,389 | -0.04% | 411.8만 |
|---|
| 2026.09.16 | ₩64,000 | ₩64,187 | ₩63,450 | ₩63,651 | -0.54% | 845.3만 |
|---|
| 2026.09.15 | ₩64,080 | ₩64,120 | ₩63,785 | ₩63,825 | -0.40% | 766만 |
|---|
| 2026.09.14 | ₩64,590 | ₩65,153 | ₩64,576 | ₩64,952 | +0.56% | 456.3만 |
|---|
| 2026.09.11 | ₩65,086 | ₩65,166 | ₩64,885 | ₩65,140 | +0.08% | 412만 |
|---|
| 2026.09.10 | ₩64,751 | ₩64,778 | ₩64,442 | ₩64,523 | -0.35% | 391.4만 |
|---|
| 2026.09.09 | ₩65,502 | ₩65,529 | ₩65,220 | ₩65,274 | -0.35% | 438.2만 |
|---|
| 2026.09.08 | ₩66,199 | ₩66,266 | ₩65,824 | ₩65,837 | -0.55% | 771.5만 |
|---|
| 2026.09.04 | ₩66,843 | ₩67,044 | ₩66,789 | ₩66,937 | +0.14% | 394.7만 |
|---|
| 2026.09.03 | ₩66,803 | ₩67,004 | ₩66,709 | ₩66,950 | +0.22% | 289.3만 |
|---|
| 2026.09.02 | ₩67,084 | ₩67,084 | ₩66,870 | ₩67,017 | -0.10% | 497.6만 |
|---|
| 2026.09.01 | ₩66,467 | ₩66,830 | ₩66,400 | ₩66,494 | +0.04% | 628.6만 |
|---|
| 2026.08.31 | ₩66,883 | ₩66,883 | ₩66,534 | ₩66,655 | -0.34% | 549.2만 |
|---|
| 2026.08.28 | ₩66,669 | ₩66,856 | ₩66,320 | ₩66,467 | -0.30% | 336.5만 |
|---|
| 2026.08.27 | ₩66,494 | ₩66,615 | ₩66,347 | ₩66,427 | -0.10% | 392.4만 |
|---|
| 2026.08.26 | ₩66,910 | ₩67,058 | ₩66,669 | ₩66,722 | -0.28% | 516.1만 |
|---|
| 2026.08.25 | ₩66,990 | ₩67,433 | ₩66,990 | ₩67,366 | +0.56% | 697.5만 |
|---|
| 2026.08.24 | ₩66,226 | ₩66,347 | ₩66,119 | ₩66,186 | -0.06% | 354.9만 |
|---|
| 2026.08.21 | ₩66,642 | ₩66,709 | ₩66,561 | ₩66,575 | -0.10% | 197.1만 |
|---|
| 2026.08.20 | ₩66,454 | ₩66,628 | ₩66,414 | ₩66,454 | 0.00% | 376.5만 |
|---|
| 2026.08.19 | ₩66,467 | ₩66,602 | ₩66,400 | ₩66,441 | -0.04% | 275.6만 |
|---|
| 2026.08.18 | ₩66,454 | ₩66,494 | ₩66,213 | ₩66,226 | -0.34% | 389.8만 |
|---|
| 2026.08.17 | ₩66,749 | ₩66,843 | ₩66,494 | ₩66,494 | -0.38% | 286.3만 |
|---|
| 2026.08.14 | ₩66,897 | ₩66,950 | ₩66,709 | ₩66,762 | -0.20% | 188.6만 |
|---|
| 2026.08.13 | ₩67,232 | ₩67,259 | ₩66,910 | ₩67,031 | -0.30% | 287.1만 |
|---|
| 2026.08.12 | ₩67,178 | ₩67,205 | ₩66,937 | ₩66,990 | -0.28% | 356.5만 |
|---|
| 2026.08.11 | ₩67,259 | ₩67,366 | ₩67,151 | ₩67,178 | -0.12% | 196.9만 |
|---|
| 2026.08.10 | ₩67,393 | ₩67,446 | ₩67,138 | ₩67,245 | -0.22% | 408.7만 |
|---|
| 2026.08.07 | ₩67,661 | ₩67,674 | ₩67,433 | ₩67,554 | -0.16% | 472만 |
|---|
| 2026.08.06 | ₩67,420 | ₩67,500 | ₩67,165 | ₩67,218 | -0.30% | 278.1만 |
|---|
| 2026.08.05 | ₩67,661 | ₩67,715 | ₩67,393 | ₩67,473 | -0.28% | 766.8만 |
|---|
| 2026.08.04 | ₩67,460 | ₩67,889 | ₩67,406 | ₩67,768 | +0.46% | 629만 |
|---|
| 2026.08.03 | ₩67,299 | ₩67,406 | ₩67,125 | ₩67,272 | -0.04% | 512.5만 |
|---|
| 2026.07.31 | ₩66,762 | ₩66,937 | ₩66,561 | ₩66,789 | +0.04% | 526.1만 |
|---|
| 2026.07.30 | ₩66,588 | ₩66,843 | ₩66,494 | ₩66,655 | +0.10% | 1044.4만 |
|---|
| 2026.07.29 | ₩66,052 | ₩66,481 | ₩65,837 | ₩65,944 | -0.16% | 875.2만 |
|---|
| 2026.07.28 | ₩65,636 | ₩66,414 | ₩65,596 | ₩66,226 | +0.90% | 811만 |
|---|
| 2026.07.27 | ₩65,327 | ₩65,636 | ₩65,166 | ₩65,569 | +0.37% | 604.6만 |
|---|
| 2026.07.24 | ₩64,496 | ₩64,952 | ₩64,375 | ₩64,402 | -0.15% | 740.4만 |
|---|
| 2026.07.23 | ₩64,214 | ₩64,254 | ₩63,785 | ₩63,879 | -0.52% | 1138만 |
|---|
| 2026.07.22 | ₩65,006 | ₩65,099 | ₩64,630 | ₩64,670 | -0.52% | 561.1만 |
|---|
| 2026.07.21 | ₩65,515 | ₩65,555 | ₩65,327 | ₩65,421 | -0.14% | 427.8만 |
|---|
| 2026.07.20 | ₩65,636 | ₩65,649 | ₩65,099 | ₩65,113 | -0.80% | 549.2만 |
|---|
| 2026.07.17 | ₩65,622 | ₩65,837 | ₩65,475 | ₩65,596 | -0.04% | 586.4만 |
|---|
| 2026.07.16 | ₩65,140 | ₩65,421 | ₩65,073 | ₩65,301 | +0.25% | 301.8만 |
|---|
| 2026.07.15 | ₩65,260 | ₩65,515 | ₩65,180 | ₩65,341 | +0.12% | 552만 |
|---|
| 2026.07.14 | ₩65,260 | ₩65,488 | ₩65,113 | ₩65,354 | +0.14% | 436.4만 |
|---|
| 2026.07.13 | ₩65,877 | ₩65,918 | ₩65,341 | ₩65,435 | -0.67% | 552.3만 |
|---|
| 2026.07.10 | ₩66,226 | ₩66,280 | ₩65,931 | ₩66,119 | -0.16% | 327만 |
|---|
| 2026.07.09 | ₩65,569 | ₩65,864 | ₩65,462 | ₩65,743 | +0.27% | 527.3만 |
|---|
| 2026.07.08 | ₩65,247 | ₩65,354 | ₩64,938 | ₩65,247 | 0.00% | 493.1만 |
|---|
| 2026.07.07 | ₩66,575 | ₩66,669 | ₩66,092 | ₩66,159 | -0.62% | 789.2만 |
|---|
| 2026.07.06 | ₩66,481 | ₩66,964 | ₩66,414 | ₩66,897 | +0.63% | 625.6만 |
|---|
| 2026.07.02 | ₩66,320 | ₩66,534 | ₩66,253 | ₩66,467 | +0.22% | 365만 |
|---|
| 2026.07.01 | ₩65,716 | ₩66,159 | ₩65,716 | ₩65,998 | +0.43% | 452.1만 |
|---|
| 2026.06.30 | ₩66,025 | ₩66,253 | ₩65,985 | ₩66,239 | +0.33% | 394만 |
|---|
| 2026.06.29 | ₩65,850 | ₩66,038 | ₩65,703 | ₩65,958 | +0.16% | 535.3만 |
|---|
| 2026.06.26 | ₩66,213 | ₩66,602 | ₩66,213 | ₩66,467 | +0.38% | 446.3만 |
|---|
| 2026.06.25 | ₩66,427 | ₩66,588 | ₩66,253 | ₩66,293 | -0.20% | 587.8만 |
|---|
| 2026.06.24 | ₩66,602 | ₩66,695 | ₩66,333 | ₩66,561 | -0.06% | 856.6만 |
|---|
| 2026.06.23 | ₩65,797 | ₩66,025 | ₩65,783 | ₩65,810 | +0.02% | 617만 |
|---|
| 2026.06.22 | ₩66,655 | ₩67,084 | ₩66,628 | ₩66,950 | +0.44% | 630.1만 |
|---|
| 2026.06.18 | ₩66,843 | ₩66,883 | ₩66,374 | ₩66,494 | -0.52% | 502.6만 |
|---|
| 2026.06.17 | ₩66,602 | ₩66,709 | ₩65,690 | ₩65,797 | -1.21% | 1124.5만 |
|---|
| 2026.06.16 | ₩66,226 | ₩66,414 | ₩66,159 | ₩66,266 | +0.06% | 793.6만 |
|---|
| 2026.06.15 | ₩66,132 | ₩66,280 | ₩66,052 | ₩66,065 | -0.10% | 975.8만 |
|---|
| 2026.06.12 | ₩64,885 | ₩65,113 | ₩64,657 | ₩64,818 | -0.10% | 801.4만 |
|---|
| 2026.06.11 | ₩63,101 | ₩64,094 | ₩62,913 | ₩64,094 | +1.57% | 826.1만 |
|---|
| 2026.06.10 | ₩63,812 | ₩64,174 | ₩63,410 | ₩63,436 | -0.59% | 816.1만 |
|---|
| 2026.06.09 | ₩64,147 | ₩64,308 | ₩63,369 | ₩63,758 | -0.61% | 1211.5만 |
|---|
| 2026.06.08 | ₩63,611 | ₩63,678 | ₩63,262 | ₩63,316 | -0.46% | 455.6만 |
|---|
| 2026.06.05 | ₩64,389 | ₩64,415 | ₩63,316 | ₩63,490 | -1.40% | 948.2만 |
|---|
| 2026.06.04 | ₩64,348 | ₩64,496 | ₩64,254 | ₩64,402 | +0.08% | 363.6만 |
|---|
| 2026.06.03 | ₩64,107 | ₩64,187 | ₩63,396 | ₩63,517 | -0.92% | 644.3만 |
|---|
| 2026.06.02 | ₩64,429 | ₩64,643 | ₩64,295 | ₩64,415 | -0.02% | 384.5만 |
|---|
| 2026.06.01 | ₩64,120 | ₩64,509 | ₩64,000 | ₩64,362 | +0.38% | 638.6만 |
|---|
| 2026.05.29 | ₩65,394 | ₩65,488 | ₩65,059 | ₩65,126 | -0.41% | 1020.6만 |
|---|
| 2026.05.28 | ₩64,496 | ₩65,341 | ₩64,415 | ₩65,301 | +1.25% | 726.6만 |
|---|
| 2026.05.27 | ₩65,301 | ₩65,555 | ₩65,019 | ₩65,113 | -0.29% | 439.6만 |
|---|
| 2026.05.26 | ₩65,327 | ₩65,448 | ₩65,019 | ₩65,113 | -0.33% | 516.9만 |
|---|
| 2026.05.22 | ₩65,086 | ₩65,193 | ₩64,845 | ₩64,898 | -0.29% | 437.7만 |
|---|
| 2026.05.21 | ₩63,772 | ₩64,657 | ₩63,611 | ₩64,415 | +1.01% | 684.7만 |
|---|
| 2026.05.20 | ₩63,705 | ₩64,657 | ₩63,423 | ₩64,402 | +1.09% | 1242.9만 |
|---|
| 2026.05.19 | ₩63,262 | ₩63,651 | ₩63,208 | ₩63,396 | +0.21% | 591만 |
|---|
| 2026.05.18 | ₩64,254 | ₩64,375 | ₩63,758 | ₩64,161 | -0.15% | 378.4만 |
|---|
| 2026.05.15 | ₩64,456 | ₩64,550 | ₩64,228 | ₩64,362 | -0.15% | 406.5만 |
|---|
| 2026.05.14 | ₩64,617 | ₩64,992 | ₩64,509 | ₩64,858 | +0.37% | 716.6만 |
|---|
| 2026.05.13 | ₩63,973 | ₩64,415 | ₩63,892 | ₩64,348 | +0.59% | 907.4만 |
|---|
| 2026.05.12 | ₩63,825 | ₩63,892 | ₩63,436 | ₩63,731 | -0.15% | 905.5만 |
|---|
| 2026.05.11 | ₩65,368 | ₩65,582 | ₩64,938 | ₩64,938 | -0.66% | 685.6만 |
|---|
| 2026.05.08 | ₩66,762 | ₩66,897 | ₩66,615 | ₩66,843 | +0.12% | 400.3만 |
|---|
| 2026.05.07 | ₩67,433 | ₩67,460 | ₩66,682 | ₩66,816 | -0.91% | 489.8만 |
|---|
| 2026.05.06 | ₩66,749 | ₩67,245 | ₩66,682 | ₩67,098 | +0.52% | 574.1만 |
|---|
| 2026.05.05 | ₩65,783 | ₩65,985 | ₩65,676 | ₩65,931 | +0.22% | 388만 |
|---|
| 2026.05.04 | ₩65,421 | ₩65,743 | ₩65,032 | ₩65,220 | -0.31% | 524.5만 |
|---|
| 2026.05.01 | ₩65,944 | ₩66,306 | ₩65,850 | ₩65,877 | -0.10% | 453.4만 |
|---|
| 2026.04.30 | ₩65,797 | ₩66,374 | ₩65,690 | ₩66,280 | +0.73% | 489.7만 |
|---|
| 2026.04.29 | ₩65,877 | ₩66,011 | ₩65,529 | ₩65,757 | -0.18% | 381.9만 |
|---|
| 2026.04.28 | ₩65,797 | ₩66,052 | ₩65,636 | ₩66,025 | +0.35% | 635.1만 |
|---|
| 2026.04.27 | ₩66,320 | ₩66,441 | ₩66,199 | ₩66,226 | -0.14% | 382.5만 |
|---|
| 2026.04.24 | ₩66,092 | ₩66,494 | ₩65,971 | ₩66,494 | +0.61% | 694.1만 |
|---|
| 2026.04.23 | ₩66,615 | ₩67,245 | ₩65,864 | ₩66,266 | -0.52% | 699.1만 |
|---|
| 2026.04.22 | ₩67,138 | ₩67,259 | ₩66,897 | ₩67,031 | -0.16% | 576.6만 |
|---|
| 2026.04.21 | ₩67,594 | ₩67,674 | ₩66,789 | ₩66,789 | -1.19% | 995.6만 |
|---|
| 2026.04.20 | ₩67,554 | ₩67,889 | ₩67,540 | ₩67,768 | +0.32% | 720.9만 |
|---|
| 2026.04.17 | ₩68,533 | ₩69,270 | ₩68,533 | ₩68,774 | +0.35% | 923.1만 |
|---|
| 2026.04.16 | ₩66,709 | ₩67,232 | ₩66,695 | ₩67,058 | +0.52% | 555.5만 |
|---|
| 2026.04.15 | ₩66,722 | ₩67,044 | ₩66,548 | ₩67,031 | +0.46% | 561.6만 |
|---|
| 2026.04.14 | ₩66,628 | ₩66,923 | ₩66,588 | ₩66,655 | +0.04% | 506.5만 |
|---|
| 2026.04.13 | ₩65,529 | ₩66,266 | ₩65,448 | ₩66,186 | +1.00% | 903.8만 |
|---|
| 2026.04.10 | ₩66,387 | ₩66,521 | ₩66,052 | ₩66,172 | -0.32% | 616.4만 |
|---|
| 2026.04.09 | ₩65,931 | ₩66,347 | ₩65,649 | ₩65,810 | -0.18% | 1445.2만 |
|---|
| 2026.04.08 | ₩66,816 | ₩66,937 | ₩65,770 | ₩66,078 | -1.10% | 1644.9만 |
|---|
| 2026.04.07 | ₩63,503 | ₩63,584 | ₩63,088 | ₩63,517 | +0.02% | 742.6만 |
|---|
| 2026.04.06 | ₩63,235 | ₩63,557 | ₩63,182 | ₩63,369 | +0.21% | 613.4만 |
|---|
| 2026.04.02 | ₩62,176 | ₩62,940 | ₩62,109 | ₩62,565 | +0.63% | 911.5만 |
|---|
| 2026.04.01 | ₩62,498 | ₩63,061 | ₩62,296 | ₩62,645 | +0.24% | 1368.5만 |
|---|
| 2026.03.31 | ₩61,639 | ₩62,819 | ₩61,438 | ₩62,819 | +1.91% | 892.2만 |
|---|
| 2026.03.30 | ₩60,915 | ₩61,223 | ₩60,633 | ₩60,915 | 0.00% | 1201.2만 |
|---|
| 2026.03.27 | ₩61,814 | ₩61,840 | ₩61,304 | ₩61,451 | -0.59% | 791.1만 |
|---|
| 2026.03.26 | ₩63,034 | ₩63,450 | ₩62,498 | ₩62,511 | -0.83% | 686.5만 |
|---|
| 2026.03.25 | ₩63,503 | ₩63,852 | ₩63,356 | ₩63,597 | +0.15% | 1046.5만 |
|---|
| 2026.03.24 | ₩62,377 | ₩62,685 | ₩62,042 | ₩62,216 | -0.26% | 1056.5만 |
|---|
| 2026.03.23 | ₩63,731 | ₩64,657 | ₩63,517 | ₩63,879 | +0.23% | 1789.4만 |
|---|
| 2026.03.20 | ₩63,436 | ₩63,557 | ₩62,417 | ₩62,484 | -1.50% | 1448.5만 |
|---|
| 2026.03.19 | ₩63,222 | ₩63,933 | ₩63,007 | ₩63,731 | +0.81% | 1301.6만 |
|---|
| 2026.03.18 | ₩64,643 | ₩64,938 | ₩63,906 | ₩64,000 | -1.00% | 891.6만 |
|---|
| 2026.03.17 | ₩65,260 | ₩65,435 | ₩65,046 | ₩65,073 | -0.29% | 608.1만 |
|---|
| 2026.03.16 | ₩65,086 | ₩65,287 | ₩64,885 | ₩65,126 | +0.06% | 1024.8만 |
|---|
| 2026.03.13 | ₩64,710 | ₩65,046 | ₩64,268 | ₩64,456 | -0.39% | 1256.8만 |
|---|
| 2026.03.12 | ₩65,690 | ₩65,703 | ₩64,925 | ₩65,073 | -0.94% | 1422.6만 |
|---|
| 2026.03.11 | ₩66,253 | ₩66,548 | ₩65,998 | ₩66,078 | -0.26% | 991.1만 |
|---|
| 2026.03.10 | ₩67,111 | ₩67,741 | ₩66,883 | ₩66,964 | -0.22% | 1269.2만 |
|---|
| 2026.03.09 | ₩66,025 | ₩67,406 | ₩65,730 | ₩67,031 | +1.52% | 1333.3만 |
|---|
| 2026.03.06 | ₩67,017 | ₩67,272 | ₩66,803 | ₩67,044 | +0.04% | 1739.6만 |
|---|
| 2026.03.05 | ₩67,688 | ₩67,795 | ₩66,722 | ₩67,554 | -0.20% | 1496.6만 |
|---|
| 2026.03.04 | ₩67,366 | ₩67,540 | ₩67,071 | ₩67,420 | +0.08% | 979.9만 |
|---|
| 2026.03.03 | ₩66,615 | ₩67,473 | ₩65,783 | ₩67,353 | +1.11% | 2313만 |
|---|
| 2026.03.02 | ₩68,358 | ₩68,747 | ₩68,278 | ₩68,332 | -0.04% | 1255.3만 |
|---|
| 2026.02.27 | ₩69,887 | ₩70,169 | ₩69,780 | ₩70,102 | +0.31% | 683.7만 |
|---|
| 2026.02.26 | ₩70,732 | ₩70,866 | ₩70,357 | ₩70,518 | -0.30% | 770만 |
|---|
| 2026.02.25 | ₩70,947 | ₩71,000 | ₩70,531 | ₩70,732 | -0.30% | 480.1만 |
|---|
| 2026.02.24 | ₩70,585 | ₩70,920 | ₩70,585 | ₩70,638 | +0.08% | 722.7만 |
|---|
| 2026.02.23 | ₩70,920 | ₩71,094 | ₩70,477 | ₩70,558 | -0.51% | 761.4만 |
|---|
| 2026.02.20 | ₩70,679 | ₩71,711 | ₩70,585 | ₩71,644 | +1.37% | 1265.2만 |
|---|
| 2026.02.19 | ₩70,088 | ₩70,223 | ₩69,887 | ₩70,142 | +0.08% | 577.8만 |
|---|
| 2026.02.18 | ₩71,389 | ₩71,711 | ₩71,349 | ₩71,510 | +0.17% | 492.5만 |
|---|
| 2026.02.17 | ₩71,148 | ₩71,470 | ₩71,027 | ₩71,443 | +0.41% | 593.6만 |
|---|
| 2026.02.13 | ₩70,679 | ₩70,974 | ₩70,518 | ₩70,933 | +0.36% | 888.6만 |
|---|
| 2026.02.12 | ₩71,591 | ₩71,765 | ₩71,148 | ₩71,228 | -0.51% | 672.1만 |
|---|
| 2026.02.11 | ₩71,805 | ₩71,993 | ₩71,550 | ₩71,792 | -0.02% | 772만 |
|---|
| 2026.02.10 | ₩71,859 | ₩72,167 | ₩71,832 | ₩72,073 | +0.30% | 844.3만 |
|---|
| 2026.02.09 | ₩71,483 | ₩71,765 | ₩71,456 | ₩71,671 | +0.26% | 380.5만 |
|---|
| 2026.02.06 | ₩71,094 | ₩71,524 | ₩71,041 | ₩71,456 | +0.51% | 677.4만 |
|---|
| 2026.02.05 | ₩71,175 | ₩71,349 | ₩70,974 | ₩71,014 | -0.23% | 842.8만 |
|---|
| 2026.02.04 | ₩71,416 | ₩71,671 | ₩71,161 | ₩71,671 | +0.36% | 1391.5만 |
|---|
| 2026.02.03 | ₩71,765 | ₩71,872 | ₩71,014 | ₩71,282 | -0.67% | 1647.7만 |
|---|
| 2026.02.02 | ₩68,734 | ₩72,140 | ₩68,653 | ₩71,456 | +3.96% | 3089.1만 |
|---|
| 2026.01.30 | ₩69,364 | ₩70,088 | ₩69,002 | ₩69,391 | +0.04% | 765.2만 |
|---|
| 2026.01.29 | ₩69,458 | ₩69,472 | ₩68,788 | ₩69,217 | -0.35% | 712.8만 |
|---|
| 2026.01.28 | ₩69,042 | ₩69,109 | ₩68,747 | ₩69,056 | +0.02% | 714.6만 |
|---|
| 2026.01.27 | ₩69,297 | ₩69,579 | ₩69,190 | ₩69,324 | +0.04% | 900.4만 |
|---|
| 2026.01.26 | ₩68,734 | ₩69,123 | ₩68,734 | ₩68,989 | +0.37% | 534.3만 |
|---|
| 2026.01.23 | ₩68,479 | ₩68,774 | ₩68,318 | ₩68,721 | +0.35% | 588.5만 |
|---|
| 2026.01.22 | ₩69,364 | ₩69,579 | ₩69,284 | ₩69,472 | +0.15% | 636만 |
|---|
| 2026.01.21 | ₩68,801 | ₩69,203 | ₩68,788 | ₩69,136 | +0.49% | 1014.6만 |
|---|
| 2026.01.20 | ₩69,646 | ₩69,700 | ₩69,364 | ₩69,378 | -0.39% | 849.9만 |
|---|
| 2026.01.16 | ₩70,893 | ₩70,920 | ₩70,652 | ₩70,880 | -0.02% | 631.7만 |
|---|
| 2026.01.15 | ₩71,309 | ₩71,430 | ₩71,175 | ₩71,376 | +0.09% | 498.9만 |
|---|
| 2026.01.14 | ₩71,108 | ₩71,416 | ₩71,068 | ₩71,416 | +0.43% | 812.8만 |
|---|
| 2026.01.13 | ₩71,255 | ₩71,282 | ₩71,000 | ₩71,135 | -0.17% | 558.9만 |
|---|
| 2026.01.12 | ₩71,322 | ₩71,711 | ₩71,322 | ₩71,617 | +0.41% | 525.2만 |
|---|
| 2026.01.09 | ₩71,443 | ₩71,483 | ₩71,108 | ₩71,322 | -0.17% | 654.5만 |
|---|
| 2026.01.08 | ₩71,980 | ₩72,073 | ₩71,859 | ₩72,047 | +0.09% | 575.2만 |
|---|
| 2026.01.07 | ₩72,811 | ₩72,905 | ₩72,637 | ₩72,690 | -0.17% | 371.4만 |
|---|
| 2026.01.06 | ₩72,623 | ₩72,811 | ₩72,476 | ₩72,529 | -0.13% | 537만 |
|---|
| 2026.01.05 | ₩72,664 | ₩72,878 | ₩72,529 | ₩72,811 | +0.20% | 491.4만 |
|---|
| 2026.01.02 | ₩73,200 | ₩73,200 | ₩72,865 | ₩73,173 | -0.04% | 593만 |
|---|
| 2025.12.31 | ₩72,315 | ₩72,556 | ₩72,315 | ₩72,489 | +0.24% | 377만 |
|---|
| 2025.12.30 | ₩71,859 | ₩72,033 | ₩71,859 | ₩71,939 | +0.11% | 583.4만 |
|---|
| 2025.12.29 | ₩71,792 | ₩71,819 | ₩71,631 | ₩71,711 | -0.11% | 571.8만 |
|---|
| 2025.12.26 | ₩72,342 | ₩72,342 | ₩72,087 | ₩72,208 | -0.19% | 400.6만 |
|---|
| 2025.12.24 | ₩72,556 | ₩72,596 | ₩72,355 | ₩72,436 | -0.17% | 239.6만 |
|---|
| 2025.12.23 | ₩72,583 | ₩73,052 | ₩72,570 | ₩73,052 | +0.65% | 563만 |
|---|
| 2025.12.22 | ₩72,731 | ₩72,744 | ₩72,623 | ₩72,677 | -0.07% | 581.6만 |
|---|
| 2025.12.19 | ₩72,288 | ₩73,227 | ₩72,288 | ₩72,623 | +0.46% | 1332.3만 |
|---|
| 2025.12.18 | ₩71,430 | ₩71,671 | ₩71,403 | ₩71,456 | +0.04% | 514.2만 |
|---|
| 2025.12.17 | ₩71,188 | ₩71,282 | ₩71,000 | ₩71,041 | -0.21% | 446만 |
|---|
| 2025.12.16 | ₩70,907 | ₩71,081 | ₩70,826 | ₩71,014 | +0.15% | 565.7만 |
|---|
| 2025.12.15 | ₩71,336 | ₩71,470 | ₩71,215 | ₩71,215 | -0.17% | 382.5만 |
|---|
| 2025.12.12 | ₩71,577 | ₩71,658 | ₩71,108 | ₩71,269 | -0.43% | 654.7만 |
|---|
| 2025.12.11 | ₩71,591 | ₩71,980 | ₩71,510 | ₩71,845 | +0.36% | 710.6만 |
|---|
| 2025.12.10 | ₩71,389 | ₩71,658 | ₩71,322 | ₩71,564 | +0.24% | 477.4만 |
|---|
| 2025.12.09 | ₩71,269 | ₩71,564 | ₩71,269 | ₩71,443 | +0.24% | 569.7만 |
|---|
| 2025.12.08 | ₩71,524 | ₩71,698 | ₩71,094 | ₩71,188 | -0.47% | 412.6만 |
|---|
| 2025.12.05 | ₩72,503 | ₩72,516 | ₩72,315 | ₩72,382 | -0.17% | 302.8만 |
|---|
| 2025.12.04 | ₩72,127 | ₩72,221 | ₩71,953 | ₩72,100 | -0.04% | 457.1만 |
|---|
| 2025.12.03 | ₩71,765 | ₩71,886 | ₩71,497 | ₩71,631 | -0.19% | 736.8만 |
|---|
| 2025.12.02 | ₩72,395 | ₩72,436 | ₩72,154 | ₩72,261 | -0.19% | 596.6만 |
|---|
| 2025.12.01 | ₩72,932 | ₩73,026 | ₩72,596 | ₩72,865 | -0.09% | 357.9만 |
|---|
| 2025.11.28 | ₩73,240 | ₩73,535 | ₩73,173 | ₩73,374 | +0.18% | 399.3만 |
|---|
| 2025.11.26 | ₩73,160 | ₩73,347 | ₩73,093 | ₩73,321 | +0.22% | 458.6만 |
|---|
| 2025.11.25 | ₩72,422 | ₩72,798 | ₩72,382 | ₩72,798 | +0.52% | 482.8만 |
|---|
| 2025.11.24 | ₩72,516 | ₩72,838 | ₩72,516 | ₩72,717 | +0.28% | 674.3만 |
|---|
| 2025.11.21 | ₩72,489 | ₩72,798 | ₩72,342 | ₩72,704 | +0.30% | 551.8만 |
|---|
| 2025.11.20 | ₩73,817 | ₩73,897 | ₩73,280 | ₩73,388 | -0.58% | 695만 |
|---|
| 2025.11.19 | ₩73,468 | ₩73,790 | ₩73,428 | ₩73,535 | +0.09% | 399.1만 |
|---|
| 2025.11.18 | ₩72,878 | ₩73,374 | ₩72,878 | ₩73,240 | +0.50% | 536.1만 |
|---|
| 2025.11.17 | ₩73,455 | ₩73,616 | ₩73,227 | ₩73,294 | -0.22% | 381.4만 |
|---|
| 2025.11.14 | ₩72,959 | ₩73,415 | ₩72,878 | ₩73,254 | +0.40% | 746.8만 |
|---|
| 2025.11.13 | ₩72,985 | ₩73,039 | ₩72,596 | ₩72,690 | -0.40% | 643.4만 |
|---|
| 2025.11.12 | ₩73,106 | ₩73,200 | ₩72,892 | ₩73,173 | +0.09% | 441.7만 |
|---|
| 2025.11.11 | ₩72,985 | ₩73,549 | ₩72,985 | ₩73,415 | +0.59% | 661.1만 |
|---|
| 2025.11.10 | ₩72,368 | ₩72,677 | ₩72,328 | ₩72,623 | +0.35% | 466.2만 |
|---|
| 2025.11.07 | ₩72,047 | ₩72,114 | ₩71,725 | ₩72,087 | +0.06% | 437.3만 |
|---|
| 2025.11.06 | ₩72,248 | ₩72,261 | ₩71,752 | ₩71,912 | -0.46% | 662.6만 |
|---|
| 2025.11.05 | ₩72,409 | ₩72,918 | ₩72,409 | ₩72,824 | +0.57% | 419.4만 |
|---|
| 2025.11.04 | ₩72,395 | ₩72,637 | ₩72,275 | ₩72,449 | +0.07% | 682.8만 |
|---|
| 2025.11.03 | ₩72,851 | ₩72,865 | ₩72,570 | ₩72,744 | -0.15% | 354.5만 |
|---|
| 2025.10.31 | ₩72,529 | ₩72,570 | ₩72,248 | ₩72,382 | -0.20% | 597.9만 |
|---|
| 2025.10.30 | ₩72,824 | ₩73,039 | ₩72,717 | ₩72,784 | -0.06% | 508.3만 |
|---|
| 2025.10.29 | ₩73,602 | ₩73,656 | ₩73,066 | ₩73,240 | -0.49% | 839.1만 |
|---|
| 2025.10.28 | ₩73,093 | ₩73,321 | ₩72,972 | ₩73,146 | +0.07% | 426.4만 |
|---|
| 2025.10.27 | ₩73,374 | ₩73,428 | ₩73,240 | ₩73,388 | +0.02% | 533.7만 |
|---|
| 2025.10.24 | ₩73,213 | ₩73,240 | ₩73,079 | ₩73,106 | -0.15% | 588.3만 |
|---|
| 2025.10.23 | ₩73,280 | ₩73,522 | ₩73,254 | ₩73,441 | +0.22% | 573만 |
|---|
| 2025.10.22 | ₩74,259 | ₩74,434 | ₩73,938 | ₩74,152 | -0.14% | 1030.5만 |
|---|
| 2025.10.21 | ₩73,066 | ₩73,213 | ₩72,959 | ₩73,066 | 0.00% | 319.1만 |
|---|
| 2025.10.20 | ₩73,133 | ₩73,455 | ₩73,133 | ₩73,415 | +0.39% | 817.7만 |
|---|
| 2025.10.17 | ₩72,784 | ₩73,133 | ₩72,757 | ₩73,026 | +0.33% | 458.3만 |
|---|
| 2025.10.16 | ₩72,570 | ₩73,213 | ₩72,342 | ₩72,516 | -0.07% | 587.2만 |
|---|
| 2025.10.15 | ₩71,805 | ₩72,140 | ₩71,711 | ₩72,100 | +0.41% | 833.6만 |
|---|
| 2025.10.14 | ₩70,732 | ₩70,947 | ₩70,544 | ₩70,786 | +0.08% | 334.3만 |
|---|
| 2025.10.13 | ₩71,081 | ₩71,161 | ₩70,893 | ₩71,041 | -0.06% | 482만 |
|---|
| 2025.10.10 | ₩71,483 | ₩71,591 | ₩70,746 | ₩70,772 | -0.99% | 810.9만 |
|---|