시장 데이터를 불러오는 중
전체 종목
iShares India 50 ETF 과거 주가
iShares India 50 ETF · INDY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares India 50 ETF · INDY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,217 | ₩54,324 | ₩54,150 | ₩54,311 | +0.17% | 5.2만 |
| 2026.10.08 | ₩53,762 | ₩53,775 | ₩53,467 | ₩53,735 | -0.05% | 12.7만 |
| 2026.10.07 | ₩54,123 | ₩54,338 | ₩54,043 | ₩54,271 | +0.27% | 6.6만 |
| 2026.10.06 | ₩55,142 | ₩55,142 | ₩54,914 | ₩54,927 | -0.39% | 4.2만 |
| 2026.10.05 | ₩54,713 | ₩54,874 | ₩54,686 | ₩54,860 | +0.27% | 6.3만 |
| 2026.10.02 | ₩55,102 | ₩55,169 | ₩54,726 | ₩54,874 | -0.41% | 6.2만 |
| 2026.10.01 | ₩54,700 | ₩54,847 | ₩54,485 | ₩54,659 | -0.07% | 10.1만 |
| 2026.09.30 | ₩54,941 | ₩55,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,874 |
| -0.12% |
| 11만 |
| 2026.09.29 | ₩55,102 | ₩55,249 | ₩55,035 | ₩55,249 | +0.27% | 8.8만 |
|---|
| 2026.09.28 | ₩55,370 | ₩55,504 | ₩55,236 | ₩55,262 | -0.19% | 5.5만 |
|---|
| 2026.09.25 | ₩56,107 | ₩56,241 | ₩55,973 | ₩56,174 | +0.12% | 5.1만 |
|---|
| 2026.09.24 | ₩55,999 | ₩56,107 | ₩55,772 | ₩55,865 | -0.24% | 3.3만 |
|---|
| 2026.09.23 | ₩56,736 | ₩56,763 | ₩56,334 | ₩56,361 | -0.66% | 5.6만 |
|---|
| 2026.09.22 | ₩56,736 | ₩56,911 | ₩56,643 | ₩56,777 | +0.07% | 4만 |
|---|
| 2026.09.21 | ₩56,763 | ₩57,031 | ₩56,669 | ₩56,964 | +0.35% | 8.6만 |
|---|
| 2026.09.18 | ₩56,415 | ₩56,428 | ₩56,267 | ₩56,321 | -0.17% | 11.4만 |
|---|
| 2026.09.17 | ₩56,495 | ₩56,602 | ₩56,455 | ₩56,468 | -0.05% | 5.8만 |
|---|
| 2026.09.16 | ₩56,200 | ₩56,428 | ₩55,812 | ₩55,959 | -0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩56,294 | ₩56,294 | ₩56,026 | ₩56,053 | -0.43% | 14.7만 |
|---|
| 2026.09.14 | ₩56,683 | ₩57,004 | ₩56,602 | ₩56,897 | +0.38% | 9.2만 |
|---|
| 2026.09.11 | ₩56,937 | ₩57,085 | ₩56,723 | ₩56,964 | +0.05% | 11.8만 |
|---|
| 2026.09.10 | ₩56,669 | ₩56,723 | ₩56,415 | ₩56,455 | -0.38% | 6.6만 |
|---|
| 2026.09.09 | ₩57,246 | ₩57,326 | ₩56,991 | ₩57,018 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩57,902 | ₩57,969 | ₩57,581 | ₩57,607 | -0.51% | 8.7만 |
|---|
| 2026.09.04 | ₩58,626 | ₩58,733 | ₩58,586 | ₩58,612 | -0.02% | 6만 |
|---|
| 2026.09.03 | ₩58,626 | ₩58,733 | ₩58,505 | ₩58,679 | +0.09% | 4.8만 |
|---|
| 2026.09.02 | ₩58,827 | ₩58,854 | ₩58,693 | ₩58,760 | -0.11% | 4.9만 |
|---|
| 2026.09.01 | ₩58,465 | ₩58,720 | ₩58,371 | ₩58,425 | -0.07% | 4.3만 |
|---|
| 2026.08.31 | ₩58,492 | ₩58,586 | ₩58,398 | ₩58,478 | -0.02% | 4.2만 |
|---|
| 2026.08.28 | ₩58,586 | ₩58,760 | ₩58,371 | ₩58,478 | -0.18% | 4만 |
|---|
| 2026.08.27 | ₩58,452 | ₩58,545 | ₩58,291 | ₩58,398 | -0.09% | 10.7만 |
|---|
| 2026.08.26 | ₩58,720 | ₩58,813 | ₩58,559 | ₩58,612 | -0.18% | 11.3만 |
|---|
| 2026.08.25 | ₩58,813 | ₩59,135 | ₩58,787 | ₩59,081 | +0.46% | 26.7만 |
|---|
| 2026.08.24 | ₩58,103 | ₩58,170 | ₩57,983 | ₩58,063 | -0.07% | 13.3만 |
|---|
| 2026.08.21 | ₩58,411 | ₩58,519 | ₩58,371 | ₩58,371 | -0.07% | 11.4만 |
|---|
| 2026.08.20 | ₩58,197 | ₩58,385 | ₩58,184 | ₩58,291 | +0.16% | 4.5만 |
|---|
| 2026.08.19 | ₩58,103 | ₩58,358 | ₩58,076 | ₩58,197 | +0.16% | 10.9만 |
|---|
| 2026.08.18 | ₩58,117 | ₩58,157 | ₩57,956 | ₩58,063 | -0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩58,371 | ₩58,505 | ₩58,237 | ₩58,291 | -0.14% | 18.4만 |
|---|
| 2026.08.14 | ₩58,559 | ₩58,639 | ₩58,398 | ₩58,465 | -0.16% | 8.5만 |
|---|
| 2026.08.13 | ₩58,653 | ₩58,813 | ₩58,545 | ₩58,653 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩58,787 | ₩58,800 | ₩58,599 | ₩58,626 | -0.27% | 16.9만 |
|---|
| 2026.08.11 | ₩58,988 | ₩59,028 | ₩58,867 | ₩58,921 | -0.11% | 8.3만 |
|---|
| 2026.08.10 | ₩59,081 | ₩59,095 | ₩58,827 | ₩58,921 | -0.27% | 9.9만 |
|---|
| 2026.08.07 | ₩59,430 | ₩59,430 | ₩59,175 | ₩59,336 | -0.16% | 13.9만 |
|---|
| 2026.08.06 | ₩59,309 | ₩59,349 | ₩59,055 | ₩59,081 | -0.38% | 10.1만 |
|---|
| 2026.08.05 | ₩59,430 | ₩59,564 | ₩59,256 | ₩59,323 | -0.18% | 12.3만 |
|---|
| 2026.08.04 | ₩59,309 | ₩59,550 | ₩59,229 | ₩59,524 | +0.36% | 21.7만 |
|---|
| 2026.08.03 | ₩59,028 | ₩59,296 | ₩59,028 | ₩59,175 | +0.25% | 10.2만 |
|---|
| 2026.07.31 | ₩58,639 | ₩58,733 | ₩58,465 | ₩58,626 | -0.02% | 5.1만 |
|---|
| 2026.07.30 | ₩58,733 | ₩58,854 | ₩58,572 | ₩58,586 | -0.25% | 20만 |
|---|
| 2026.07.29 | ₩58,237 | ₩58,559 | ₩58,103 | ₩58,143 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩57,822 | ₩58,478 | ₩57,822 | ₩58,385 | +0.97% | 5.1만 |
|---|
| 2026.07.27 | ₩57,540 | ₩57,808 | ₩57,393 | ₩57,755 | +0.37% | 15.4만 |
|---|
| 2026.07.24 | ₩56,844 | ₩57,205 | ₩56,763 | ₩56,790 | -0.09% | 11.1만 |
|---|
| 2026.07.23 | ₩56,495 | ₩56,643 | ₩56,267 | ₩56,348 | -0.26% | 8만 |
|---|
| 2026.07.22 | ₩57,246 | ₩57,380 | ₩56,964 | ₩56,991 | -0.44% | 6.4만 |
|---|
| 2026.07.21 | ₩57,621 | ₩57,755 | ₩57,540 | ₩57,648 | +0.05% | 8.1만 |
|---|
| 2026.07.20 | ₩57,755 | ₩57,875 | ₩57,353 | ₩57,406 | -0.60% | 16.4만 |
|---|
| 2026.07.17 | ₩57,916 | ₩58,277 | ₩57,916 | ₩58,117 | +0.35% | 17.8만 |
|---|
| 2026.07.16 | ₩57,259 | ₩57,674 | ₩57,232 | ₩57,554 | +0.51% | 8.1만 |
|---|
| 2026.07.15 | ₩57,380 | ₩57,648 | ₩57,353 | ₩57,487 | +0.19% | 10.4만 |
|---|
| 2026.07.14 | ₩57,353 | ₩57,621 | ₩57,286 | ₩57,460 | +0.19% | 3.1만 |
|---|
| 2026.07.13 | ₩57,942 | ₩58,009 | ₩57,527 | ₩57,648 | -0.51% | 14.2만 |
|---|
| 2026.07.10 | ₩58,251 | ₩58,291 | ₩58,009 | ₩58,210 | -0.07% | 6.1만 |
|---|
| 2026.07.09 | ₩57,701 | ₩57,902 | ₩57,527 | ₩57,875 | +0.30% | 9.2만 |
|---|
| 2026.07.08 | ₩57,567 | ₩57,634 | ₩57,232 | ₩57,540 | -0.05% | 6.1만 |
|---|
| 2026.07.07 | ₩58,854 | ₩58,867 | ₩58,398 | ₩58,411 | -0.75% | 6.1만 |
|---|
| 2026.07.06 | ₩58,666 | ₩58,961 | ₩58,666 | ₩58,947 | +0.48% | 6.6만 |
|---|
| 2026.07.02 | ₩58,304 | ₩58,532 | ₩58,264 | ₩58,519 | +0.37% | 10.2만 |
|---|
| 2026.07.01 | ₩57,969 | ₩58,251 | ₩57,969 | ₩58,076 | +0.18% | 10.7만 |
|---|
| 2026.06.30 | ₩58,076 | ₩58,264 | ₩58,036 | ₩58,224 | +0.25% | 11.4만 |
|---|
| 2026.06.29 | ₩58,264 | ₩58,264 | ₩57,956 | ₩58,224 | -0.07% | 9만 |
|---|
| 2026.06.26 | ₩58,344 | ₩58,693 | ₩58,277 | ₩58,586 | +0.41% | 11만 |
|---|
| 2026.06.25 | ₩58,452 | ₩58,612 | ₩58,331 | ₩58,344 | -0.18% | 12.1만 |
|---|
| 2026.06.24 | ₩58,452 | ₩58,639 | ₩58,371 | ₩58,559 | +0.18% | 20.6만 |
|---|
| 2026.06.23 | ₩57,768 | ₩57,916 | ₩57,701 | ₩57,755 | -0.02% | 15.5만 |
|---|
| 2026.06.22 | ₩58,251 | ₩58,746 | ₩58,251 | ₩58,626 | +0.64% | 11만 |
|---|
| 2026.06.18 | ₩58,559 | ₩58,693 | ₩58,291 | ₩58,291 | -0.46% | 8.9만 |
|---|
| 2026.06.17 | ₩58,505 | ₩58,653 | ₩57,701 | ₩57,822 | -1.17% | 8.8만 |
|---|
| 2026.06.16 | ₩58,291 | ₩58,371 | ₩58,103 | ₩58,224 | -0.11% | 11.8만 |
|---|
| 2026.06.15 | ₩58,224 | ₩58,291 | ₩57,929 | ₩57,956 | -0.46% | 17.7만 |
|---|
| 2026.06.12 | ₩57,205 | ₩57,487 | ₩57,058 | ₩57,219 | +0.02% | 22.9만 |
|---|
| 2026.06.11 | ₩55,772 | ₩56,643 | ₩55,571 | ₩56,562 | +1.42% | 17.5만 |
|---|
| 2026.06.10 | ₩56,267 | ₩56,549 | ₩55,892 | ₩55,986 | -0.50% | 9.2만 |
|---|
| 2026.06.09 | ₩56,281 | ₩56,656 | ₩55,691 | ₩56,040 | -0.43% | 23.5만 |
|---|
| 2026.06.08 | ₩55,906 | ₩56,053 | ₩55,731 | ₩55,785 | -0.22% | 10.8만 |
|---|
| 2026.06.05 | ₩56,562 | ₩56,576 | ₩55,745 | ₩55,865 | -1.23% | 10.6만 |
|---|
| 2026.06.04 | ₩56,629 | ₩56,710 | ₩56,562 | ₩56,643 | +0.02% | 5.4만 |
|---|
| 2026.06.03 | ₩56,415 | ₩56,415 | ₩55,798 | ₩55,892 | -0.93% | 23.4만 |
|---|
| 2026.06.02 | ₩56,669 | ₩56,937 | ₩56,616 | ₩56,656 | -0.02% | 7만 |
|---|
| 2026.06.01 | ₩56,549 | ₩56,884 | ₩56,375 | ₩56,683 | +0.24% | 16만 |
|---|
| 2026.05.29 | ₩57,527 | ₩57,540 | ₩57,219 | ₩57,219 | -0.54% | 16.9만 |
|---|
| 2026.05.28 | ₩56,643 | ₩57,326 | ₩56,535 | ₩57,259 | +1.09% | 16.2만 |
|---|
| 2026.05.27 | ₩57,272 | ₩57,554 | ₩57,085 | ₩57,112 | -0.28% | 21.2만 |
|---|
| 2026.05.26 | ₩57,380 | ₩57,581 | ₩57,299 | ₩57,299 | -0.14% | 15.1만 |
|---|
| 2026.05.22 | ₩57,272 | ₩57,353 | ₩57,004 | ₩57,018 | -0.44% | 22.7만 |
|---|
| 2026.05.21 | ₩56,187 | ₩56,937 | ₩56,040 | ₩56,736 | +0.98% | 15.7만 |
|---|
| 2026.05.20 | ₩56,133 | ₩56,817 | ₩55,946 | ₩56,736 | +1.07% | 13.3만 |
|---|
| 2026.05.19 | ₩55,892 | ₩56,174 | ₩55,865 | ₩55,946 | +0.10% | 10.6만 |
|---|
| 2026.05.18 | ₩56,736 | ₩56,897 | ₩56,401 | ₩56,696 | -0.07% | 8만 |
|---|
| 2026.05.15 | ₩56,870 | ₩56,951 | ₩56,723 | ₩56,817 | -0.09% | 8.9만 |
|---|
| 2026.05.14 | ₩56,830 | ₩57,246 | ₩56,830 | ₩57,205 | +0.66% | 8.7만 |
|---|
| 2026.05.13 | ₩56,267 | ₩56,683 | ₩56,160 | ₩56,576 | +0.55% | 6.7만 |
|---|
| 2026.05.12 | ₩56,267 | ₩56,267 | ₩55,919 | ₩56,227 | -0.07% | 32.1만 |
|---|
| 2026.05.11 | ₩57,406 | ₩57,487 | ₩56,978 | ₩57,004 | -0.70% | 18.4만 |
|---|
| 2026.05.08 | ₩58,693 | ₩58,706 | ₩58,452 | ₩58,572 | -0.21% | 15.7만 |
|---|
| 2026.05.07 | ₩59,282 | ₩59,363 | ₩58,639 | ₩58,706 | -0.97% | 8.5만 |
|---|
| 2026.05.06 | ₩58,880 | ₩59,215 | ₩58,800 | ₩59,108 | +0.39% | 28.5만 |
|---|
| 2026.05.05 | ₩58,023 | ₩58,197 | ₩57,983 | ₩58,090 | +0.12% | 7.3만 |
|---|
| 2026.05.04 | ₩57,942 | ₩58,170 | ₩57,527 | ₩57,755 | -0.32% | 11.4만 |
|---|
| 2026.05.01 | ₩58,398 | ₩58,706 | ₩58,318 | ₩58,385 | -0.02% | 14.4만 |
|---|
| 2026.04.30 | ₩58,358 | ₩58,653 | ₩58,076 | ₩58,572 | +0.37% | 10.3만 |
|---|
| 2026.04.29 | ₩58,277 | ₩58,331 | ₩58,023 | ₩58,157 | -0.21% | 12만 |
|---|
| 2026.04.28 | ₩58,076 | ₩58,224 | ₩57,956 | ₩58,224 | +0.25% | 8.7만 |
|---|
| 2026.04.27 | ₩58,720 | ₩58,720 | ₩58,505 | ₩58,559 | -0.27% | 7.7만 |
|---|
| 2026.04.24 | ₩58,465 | ₩58,773 | ₩58,385 | ₩58,746 | +0.48% | 8.6만 |
|---|
| 2026.04.23 | ₩58,961 | ₩59,108 | ₩58,344 | ₩58,693 | -0.45% | 13.7만 |
|---|
| 2026.04.22 | ₩59,390 | ₩59,524 | ₩59,162 | ₩59,269 | -0.20% | 12.2만 |
|---|
| 2026.04.21 | ₩60,046 | ₩60,113 | ₩59,363 | ₩59,390 | -1.09% | 8.5만 |
|---|
| 2026.04.20 | ₩60,073 | ₩60,167 | ₩59,926 | ₩60,060 | -0.02% | 13.3만 |
|---|
| 2026.04.17 | ₩60,824 | ₩61,413 | ₩60,824 | ₩60,958 | +0.22% | 18.9만 |
|---|
| 2026.04.16 | ₩59,349 | ₩59,738 | ₩59,309 | ₩59,698 | +0.59% | 20.8만 |
|---|
| 2026.04.15 | ₩59,577 | ₩59,778 | ₩59,483 | ₩59,778 | +0.34% | 6.4만 |
|---|
| 2026.04.14 | ₩59,430 | ₩59,765 | ₩59,430 | ₩59,591 | +0.27% | 12만 |
|---|
| 2026.04.13 | ₩58,626 | ₩59,108 | ₩58,532 | ₩59,081 | +0.78% | 17.7만 |
|---|
| 2026.04.10 | ₩59,349 | ₩59,550 | ₩59,081 | ₩59,202 | -0.25% | 21.1만 |
|---|
| 2026.04.09 | ₩58,961 | ₩59,349 | ₩58,693 | ₩59,001 | +0.07% | 14.5만 |
|---|
| 2026.04.08 | ₩60,033 | ₩60,086 | ₩59,229 | ₩59,443 | -0.98% | 30.1만 |
|---|
| 2026.04.07 | ₩57,152 | ₩57,246 | ₩56,777 | ₩57,246 | +0.16% | 17.8만 |
|---|
| 2026.04.06 | ₩56,830 | ₩57,152 | ₩56,817 | ₩57,085 | +0.45% | 16.4만 |
|---|
| 2026.04.02 | ₩55,959 | ₩56,763 | ₩55,892 | ₩56,442 | +0.86% | 8.8만 |
|---|
| 2026.04.01 | ₩56,321 | ₩56,803 | ₩56,120 | ₩56,535 | +0.38% | 22.6만 |
|---|
| 2026.03.31 | ₩55,517 | ₩56,629 | ₩55,450 | ₩56,602 | +1.96% | 25.7만 |
|---|
| 2026.03.30 | ₩54,994 | ₩55,209 | ₩54,700 | ₩54,901 | -0.17% | 11.5만 |
|---|
| 2026.03.27 | ₩55,664 | ₩55,664 | ₩55,169 | ₩55,262 | -0.72% | 21.4만 |
|---|
| 2026.03.26 | ₩56,911 | ₩57,192 | ₩56,294 | ₩56,348 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩57,259 | ₩57,607 | ₩57,152 | ₩57,380 | +0.21% | 12.1만 |
|---|
| 2026.03.24 | ₩56,455 | ₩56,589 | ₩56,040 | ₩56,147 | -0.55% | 19만 |
|---|
| 2026.03.23 | ₩57,339 | ₩58,331 | ₩57,326 | ₩57,634 | +0.51% | 24.6만 |
|---|
| 2026.03.20 | ₩57,125 | ₩57,138 | ₩56,160 | ₩56,227 | -1.57% | 14.9만 |
|---|
| 2026.03.19 | ₩57,004 | ₩57,567 | ₩56,857 | ₩57,339 | +0.59% | 12.4만 |
|---|
| 2026.03.18 | ₩58,344 | ₩58,398 | ₩57,433 | ₩57,460 | -1.52% | 8.5만 |
|---|
| 2026.03.17 | ₩58,773 | ₩58,840 | ₩58,586 | ₩58,586 | -0.32% | 10.9만 |
|---|
| 2026.03.16 | ₩58,733 | ₩58,854 | ₩58,492 | ₩58,746 | +0.02% | 27.9만 |
|---|
| 2026.03.13 | ₩58,197 | ₩58,465 | ₩57,741 | ₩57,835 | -0.62% | 22.1만 |
|---|
| 2026.03.12 | ₩59,068 | ₩59,068 | ₩58,385 | ₩58,385 | -1.16% | 27만 |
|---|
| 2026.03.11 | ₩59,711 | ₩59,872 | ₩59,403 | ₩59,416 | -0.49% | 19.7만 |
|---|
| 2026.03.10 | ₩60,368 | ₩60,904 | ₩60,127 | ₩60,314 | -0.09% | 11.4만 |
|---|
| 2026.03.09 | ₩59,671 | ₩60,623 | ₩59,349 | ₩60,314 | +1.08% | 21.4만 |
|---|
| 2026.03.06 | ₩60,582 | ₩60,690 | ₩60,368 | ₩60,475 | -0.18% | 13.5만 |
|---|
| 2026.03.05 | ₩61,226 | ₩61,440 | ₩60,475 | ₩61,118 | -0.18% | 14만 |
|---|
| 2026.03.04 | ₩60,998 | ₩61,226 | ₩60,716 | ₩61,145 | +0.24% | 20.3만 |
|---|
| 2026.03.03 | ₩60,395 | ₩60,944 | ₩59,658 | ₩60,877 | +0.80% | 19.7만 |
|---|
| 2026.03.02 | ₩61,748 | ₩62,137 | ₩61,654 | ₩61,855 | +0.17% | 16만 |
|---|
| 2026.02.27 | ₩63,075 | ₩63,249 | ₩62,927 | ₩63,236 | +0.25% | 14.5만 |
|---|
| 2026.02.26 | ₩63,852 | ₩63,879 | ₩63,504 | ₩63,638 | -0.34% | 5.7만 |
|---|
| 2026.02.25 | ₩64,026 | ₩64,040 | ₩63,731 | ₩63,825 | -0.31% | 19.1만 |
|---|
| 2026.02.24 | ₩63,852 | ₩64,107 | ₩63,812 | ₩63,852 | 0.00% | 17.8만 |
|---|
| 2026.02.23 | ₩64,388 | ₩64,576 | ₩63,919 | ₩64,013 | -0.58% | 13.2만 |
|---|
| 2026.02.20 | ₩63,932 | ₩64,911 | ₩63,892 | ₩64,911 | +1.53% | 20.5만 |
|---|
| 2026.02.19 | ₩63,544 | ₩63,611 | ₩63,383 | ₩63,530 | -0.02% | 9.2만 |
|---|
| 2026.02.18 | ₩64,616 | ₩64,844 | ₩64,589 | ₩64,669 | +0.08% | 6.4만 |
|---|
| 2026.02.17 | ₩64,468 | ₩64,696 | ₩64,294 | ₩64,629 | +0.25% | 11.3만 |
|---|
| 2026.02.13 | ₩64,133 | ₩64,254 | ₩63,825 | ₩64,200 | +0.10% | 24.7만 |
|---|
| 2026.02.12 | ₩64,924 | ₩64,924 | ₩64,321 | ₩64,375 | -0.85% | 15만 |
|---|
| 2026.02.11 | ₩65,018 | ₩65,058 | ₩64,736 | ₩64,911 | -0.16% | 7.3만 |
|---|
| 2026.02.10 | ₩65,152 | ₩65,339 | ₩65,085 | ₩65,299 | +0.23% | 14.4만 |
|---|
| 2026.02.09 | ₩64,844 | ₩65,004 | ₩64,803 | ₩64,911 | +0.10% | 10.4만 |
|---|
| 2026.02.06 | ₩64,535 | ₩64,884 | ₩64,509 | ₩64,870 | +0.52% | 10.7만 |
|---|
| 2026.02.05 | ₩64,495 | ₩64,629 | ₩64,361 | ₩64,455 | -0.06% | 12.6만 |
|---|
| 2026.02.04 | ₩64,844 | ₩64,951 | ₩64,589 | ₩64,937 | +0.14% | 21.4만 |
|---|
| 2026.02.03 | ₩65,125 | ₩65,246 | ₩64,495 | ₩64,723 | -0.62% | 31.2만 |
|---|
| 2026.02.02 | ₩62,633 | ₩65,165 | ₩62,499 | ₩64,830 | +3.51% | 65.5만 |
|---|
| 2026.01.30 | ₩63,088 | ₩63,142 | ₩62,807 | ₩63,088 | 0.00% | 21.2만 |
|---|
| 2026.01.29 | ₩63,155 | ₩63,182 | ₩62,606 | ₩63,035 | -0.19% | 22.1만 |
|---|
| 2026.01.28 | ₩62,753 | ₩62,860 | ₩62,499 | ₩62,686 | -0.11% | 32.6만 |
|---|
| 2026.01.27 | ₩63,209 | ₩63,276 | ₩63,115 | ₩63,236 | +0.04% | 27.1만 |
|---|
| 2026.01.26 | ₩62,740 | ₩63,035 | ₩62,552 | ₩62,887 | +0.23% | 62만 |
|---|
| 2026.01.23 | ₩62,418 | ₩62,686 | ₩62,324 | ₩62,592 | +0.28% | 18.8만 |
|---|
| 2026.01.22 | ₩63,035 | ₩63,316 | ₩63,035 | ₩63,222 | +0.30% | 11.5만 |
|---|
| 2026.01.21 | ₩62,740 | ₩63,061 | ₩62,646 | ₩62,927 | +0.30% | 12.1만 |
|---|
| 2026.01.20 | ₩63,356 | ₩63,396 | ₩63,035 | ₩63,115 | -0.38% | 20.5만 |
|---|
| 2026.01.16 | ₩64,294 | ₩64,375 | ₩64,147 | ₩64,294 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩64,669 | ₩64,803 | ₩64,616 | ₩64,777 | +0.17% | 7.7만 |
|---|
| 2026.01.14 | ₩64,602 | ₩64,884 | ₩64,602 | ₩64,870 | +0.41% | 13.3만 |
|---|
| 2026.01.13 | ₩64,817 | ₩64,817 | ₩64,589 | ₩64,696 | -0.19% | 7.5만 |
|---|
| 2026.01.12 | ₩64,870 | ₩65,232 | ₩64,870 | ₩65,165 | +0.45% | 11.5만 |
|---|
| 2026.01.09 | ₩64,884 | ₩64,884 | ₩64,549 | ₩64,790 | -0.14% | 7.3만 |
|---|
| 2026.01.08 | ₩65,299 | ₩65,380 | ₩65,205 | ₩65,339 | +0.06% | 5.3만 |
|---|
| 2026.01.07 | ₩65,916 | ₩65,942 | ₩65,674 | ₩65,768 | -0.22% | 14.6만 |
|---|
| 2026.01.06 | ₩65,916 | ₩66,009 | ₩65,634 | ₩65,661 | -0.39% | 18.7만 |
|---|
| 2026.01.05 | ₩65,875 | ₩66,117 | ₩65,741 | ₩66,103 | +0.35% | 25.3만 |
|---|
| 2026.01.02 | ₩66,385 | ₩66,385 | ₩66,063 | ₩66,304 | -0.12% | 12만 |
|---|
| 2025.12.31 | ₩65,835 | ₩66,103 | ₩65,835 | ₩66,050 | +0.33% | 7.3만 |
|---|
| 2025.12.30 | ₩65,701 | ₩65,782 | ₩65,514 | ₩65,540 | -0.24% | 52만 |
|---|
| 2025.12.29 | ₩65,567 | ₩65,581 | ₩65,326 | ₩65,487 | -0.12% | 18.5만 |
|---|
| 2025.12.26 | ₩65,835 | ₩65,849 | ₩65,674 | ₩65,822 | -0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩66,076 | ₩66,076 | ₩65,862 | ₩65,983 | -0.14% | 9.4만 |
|---|
| 2025.12.23 | ₩65,902 | ₩66,277 | ₩65,862 | ₩66,277 | +0.57% | 15.2만 |
|---|
| 2025.12.22 | ₩66,103 | ₩66,210 | ₩65,996 | ₩66,103 | 0.00% | 10.9만 |
|---|
| 2025.12.19 | ₩65,741 | ₩66,505 | ₩65,648 | ₩66,050 | +0.47% | 16.5만 |
|---|
| 2025.12.18 | ₩64,803 | ₩65,192 | ₩64,803 | ₩64,951 | +0.23% | 30.4만 |
|---|
| 2025.12.17 | ₩64,669 | ₩64,763 | ₩64,468 | ₩64,509 | -0.25% | 14.1만 |
|---|
| 2025.12.16 | ₩64,334 | ₩64,549 | ₩64,267 | ₩64,361 | +0.04% | 32.7만 |
|---|
| 2025.12.15 | ₩70,230 | ₩70,271 | ₩70,003 | ₩70,056 | -0.25% | 8만 |
|---|
| 2025.12.12 | ₩70,324 | ₩70,431 | ₩69,976 | ₩70,096 | -0.32% | 6만 |
|---|
| 2025.12.11 | ₩70,364 | ₩70,766 | ₩70,271 | ₩70,713 | +0.50% | 9만 |
|---|
| 2025.12.10 | ₩70,311 | ₩70,512 | ₩70,217 | ₩70,472 | +0.23% | 7.4만 |
|---|
| 2025.12.09 | ₩70,311 | ₩70,418 | ₩70,217 | ₩70,257 | -0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩70,632 | ₩70,659 | ₩70,029 | ₩70,056 | -0.82% | 10.2만 |
|---|
| 2025.12.05 | ₩71,209 | ₩71,356 | ₩71,182 | ₩71,195 | -0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩70,900 | ₩71,061 | ₩70,753 | ₩70,981 | +0.11% | 4.7만 |
|---|
| 2025.12.03 | ₩70,512 | ₩70,632 | ₩70,297 | ₩70,391 | -0.17% | 6만 |
|---|
| 2025.12.02 | ₩71,182 | ₩71,182 | ₩70,780 | ₩70,900 | -0.40% | 5.6만 |
|---|
| 2025.12.01 | ₩71,651 | ₩71,651 | ₩71,383 | ₩71,450 | -0.28% | 8.1만 |
|---|
| 2025.11.28 | ₩71,879 | ₩72,187 | ₩71,852 | ₩72,053 | +0.24% | 14.8만 |
|---|
| 2025.11.26 | ₩71,905 | ₩72,227 | ₩71,892 | ₩72,120 | +0.30% | 5.5만 |
|---|
| 2025.11.25 | ₩71,142 | ₩71,530 | ₩71,128 | ₩71,490 | +0.49% | 4.2만 |
|---|
| 2025.11.24 | ₩71,343 | ₩71,624 | ₩71,343 | ₩71,463 | +0.17% | 8.9만 |
|---|
| 2025.11.21 | ₩71,289 | ₩71,584 | ₩71,142 | ₩71,436 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩72,388 | ₩72,535 | ₩71,959 | ₩71,999 | -0.54% | 12만 |
|---|
| 2025.11.19 | ₩71,986 | ₩72,254 | ₩71,986 | ₩72,080 | +0.13% | 8만 |
|---|
| 2025.11.18 | ₩71,490 | ₩71,852 | ₩71,450 | ₩71,771 | +0.39% | 7.3만 |
|---|
| 2025.11.17 | ₩71,691 | ₩71,999 | ₩71,611 | ₩71,611 | -0.11% | 12만 |
|---|
| 2025.11.14 | ₩71,276 | ₩71,825 | ₩71,276 | ₩71,718 | +0.62% | 14.7만 |
|---|
| 2025.11.13 | ₩71,544 | ₩71,544 | ₩70,994 | ₩70,994 | -0.77% | 2.9만 |
|---|
| 2025.11.12 | ₩71,423 | ₩71,624 | ₩71,423 | ₩71,584 | +0.23% | 8.8만 |
|---|
| 2025.11.11 | ₩71,329 | ₩71,798 | ₩71,182 | ₩71,718 | +0.54% | 5.5만 |
|---|
| 2025.11.10 | ₩70,753 | ₩70,941 | ₩70,686 | ₩70,887 | +0.19% | 8.9만 |
|---|
| 2025.11.07 | ₩70,418 | ₩70,458 | ₩70,177 | ₩70,431 | +0.02% | 2.4만 |
|---|
| 2025.11.06 | ₩70,686 | ₩70,686 | ₩70,163 | ₩70,391 | -0.42% | 7.7만 |
|---|
| 2025.11.05 | ₩70,740 | ₩71,235 | ₩70,740 | ₩71,128 | +0.55% | 4.5만 |
|---|
| 2025.11.04 | ₩70,646 | ₩70,900 | ₩70,632 | ₩70,740 | +0.13% | 4.8만 |
|---|
| 2025.11.03 | ₩71,088 | ₩71,209 | ₩71,008 | ₩71,195 | +0.15% | 5.8만 |
|---|
| 2025.10.31 | ₩71,034 | ₩71,168 | ₩70,780 | ₩70,994 | -0.06% | 9.1만 |
|---|
| 2025.10.30 | ₩71,463 | ₩71,637 | ₩71,302 | ₩71,396 | -0.09% | 11.6만 |
|---|
| 2025.10.29 | ₩72,106 | ₩72,200 | ₩71,691 | ₩71,838 | -0.37% | 15.3만 |
|---|
| 2025.10.28 | ₩71,718 | ₩71,999 | ₩71,704 | ₩71,879 | +0.22% | 18.9만 |
|---|
| 2025.10.27 | ₩71,905 | ₩72,093 | ₩71,865 | ₩72,066 | +0.22% | 17.4만 |
|---|
| 2025.10.24 | ₩71,879 | ₩71,879 | ₩71,570 | ₩71,611 | -0.37% | 5.8만 |
|---|
| 2025.10.23 | ₩71,972 | ₩72,093 | ₩71,785 | ₩71,932 | -0.06% | 7.8만 |
|---|
| 2025.10.22 | ₩72,575 | ₩72,884 | ₩72,495 | ₩72,575 | 0.00% | 10.8만 |
|---|
| 2025.10.21 | ₩71,664 | ₩71,678 | ₩71,423 | ₩71,450 | -0.30% | 5.4만 |
|---|
| 2025.10.20 | ₩71,611 | ₩71,865 | ₩71,544 | ₩71,798 | +0.26% | 8.2만 |
|---|
| 2025.10.17 | ₩71,289 | ₩71,584 | ₩71,235 | ₩71,436 | +0.21% | 8.8만 |
|---|
| 2025.10.16 | ₩70,833 | ₩71,061 | ₩70,592 | ₩70,699 | -0.19% | 8.7만 |
|---|
| 2025.10.15 | ₩70,070 | ₩70,405 | ₩70,029 | ₩70,378 | +0.44% | 7.8만 |
|---|
| 2025.10.14 | ₩68,917 | ₩69,346 | ₩68,904 | ₩69,212 | +0.43% | 9.5만 |
|---|
| 2025.10.13 | ₩69,333 | ₩69,574 | ₩69,199 | ₩69,386 | +0.08% | 4.1만 |
|---|
| 2025.10.10 | ₩69,802 | ₩69,936 | ₩69,038 | ₩69,158 | -0.92% | 7.2만 |
|---|