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 | ₩53,981 | ₩54,088 | ₩53,914 | ₩54,074 | +0.17% | 5.2만 |
| 2026.10.08 | ₩53,527 | ₩53,541 | ₩53,234 | ₩53,501 | -0.05% | 12.7만 |
| 2026.10.07 | ₩53,888 | ₩54,101 | ₩53,807 | ₩54,034 | +0.27% | 6.6만 |
| 2026.10.06 | ₩54,902 | ₩54,902 | ₩54,675 | ₩54,688 | -0.39% | 4.2만 |
| 2026.10.05 | ₩54,475 | ₩54,635 | ₩54,448 | ₩54,621 | +0.27% | 6.3만 |
| 2026.10.02 | ₩54,861 | ₩54,928 | ₩54,488 | ₩54,635 | -0.41% | 6.2만 |
| 2026.10.01 | ₩54,461 | ₩54,608 | ₩54,248 | ₩54,421 | -0.07% | 10.1만 |
| 2026.09.30 | ₩54,701 | ₩54,795 | ₩54,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,635 |
| -0.12% |
| 11만 |
| 2026.09.29 | ₩54,861 | ₩55,008 | ₩54,795 | ₩55,008 | +0.27% | 8.8만 |
|---|
| 2026.09.28 | ₩55,128 | ₩55,262 | ₩54,995 | ₩55,022 | -0.19% | 5.5만 |
|---|
| 2026.09.25 | ₩55,862 | ₩55,996 | ₩55,729 | ₩55,929 | +0.12% | 5.1만 |
|---|
| 2026.09.24 | ₩55,755 | ₩55,862 | ₩55,529 | ₩55,622 | -0.24% | 3.3만 |
|---|
| 2026.09.23 | ₩56,489 | ₩56,516 | ₩56,089 | ₩56,116 | -0.66% | 5.6만 |
|---|
| 2026.09.22 | ₩56,489 | ₩56,663 | ₩56,396 | ₩56,529 | +0.07% | 4만 |
|---|
| 2026.09.21 | ₩56,516 | ₩56,783 | ₩56,422 | ₩56,716 | +0.35% | 8.6만 |
|---|
| 2026.09.18 | ₩56,169 | ₩56,182 | ₩56,022 | ₩56,076 | -0.17% | 11.4만 |
|---|
| 2026.09.17 | ₩56,249 | ₩56,356 | ₩56,209 | ₩56,222 | -0.05% | 5.8만 |
|---|
| 2026.09.16 | ₩55,956 | ₩56,182 | ₩55,569 | ₩55,715 | -0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩56,049 | ₩56,049 | ₩55,782 | ₩55,809 | -0.43% | 14.7만 |
|---|
| 2026.09.14 | ₩56,436 | ₩56,756 | ₩56,356 | ₩56,649 | +0.38% | 9.2만 |
|---|
| 2026.09.11 | ₩56,689 | ₩56,836 | ₩56,476 | ₩56,716 | +0.05% | 11.8만 |
|---|
| 2026.09.10 | ₩56,422 | ₩56,476 | ₩56,169 | ₩56,209 | -0.38% | 6.6만 |
|---|
| 2026.09.09 | ₩56,996 | ₩57,076 | ₩56,743 | ₩56,769 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩57,650 | ₩57,717 | ₩57,330 | ₩57,356 | -0.51% | 8.7만 |
|---|
| 2026.09.04 | ₩58,370 | ₩58,477 | ₩58,330 | ₩58,357 | -0.02% | 6만 |
|---|
| 2026.09.03 | ₩58,370 | ₩58,477 | ₩58,250 | ₩58,424 | +0.09% | 4.8만 |
|---|
| 2026.09.02 | ₩58,571 | ₩58,597 | ₩58,437 | ₩58,504 | -0.11% | 4.9만 |
|---|
| 2026.09.01 | ₩58,210 | ₩58,464 | ₩58,117 | ₩58,170 | -0.07% | 4.3만 |
|---|
| 2026.08.31 | ₩58,237 | ₩58,330 | ₩58,144 | ₩58,224 | -0.02% | 4.2만 |
|---|
| 2026.08.28 | ₩58,330 | ₩58,504 | ₩58,117 | ₩58,224 | -0.18% | 4만 |
|---|
| 2026.08.27 | ₩58,197 | ₩58,290 | ₩58,037 | ₩58,144 | -0.09% | 10.7만 |
|---|
| 2026.08.26 | ₩58,464 | ₩58,557 | ₩58,304 | ₩58,357 | -0.18% | 11.3만 |
|---|
| 2026.08.25 | ₩58,557 | ₩58,877 | ₩58,530 | ₩58,824 | +0.46% | 26.7만 |
|---|
| 2026.08.24 | ₩57,850 | ₩57,917 | ₩57,730 | ₩57,810 | -0.07% | 13.3만 |
|---|
| 2026.08.21 | ₩58,157 | ₩58,264 | ₩58,117 | ₩58,117 | -0.07% | 11.4만 |
|---|
| 2026.08.20 | ₩57,943 | ₩58,130 | ₩57,930 | ₩58,037 | +0.16% | 4.5만 |
|---|
| 2026.08.19 | ₩57,850 | ₩58,104 | ₩57,823 | ₩57,943 | +0.16% | 10.9만 |
|---|
| 2026.08.18 | ₩57,863 | ₩57,903 | ₩57,703 | ₩57,810 | -0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩58,117 | ₩58,250 | ₩57,983 | ₩58,037 | -0.14% | 18.4만 |
|---|
| 2026.08.14 | ₩58,304 | ₩58,384 | ₩58,144 | ₩58,210 | -0.16% | 8.5만 |
|---|
| 2026.08.13 | ₩58,397 | ₩58,557 | ₩58,290 | ₩58,397 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩58,530 | ₩58,544 | ₩58,344 | ₩58,370 | -0.27% | 16.9만 |
|---|
| 2026.08.11 | ₩58,731 | ₩58,771 | ₩58,611 | ₩58,664 | -0.11% | 8.3만 |
|---|
| 2026.08.10 | ₩58,824 | ₩58,837 | ₩58,571 | ₩58,664 | -0.27% | 9.9만 |
|---|
| 2026.08.07 | ₩59,171 | ₩59,171 | ₩58,917 | ₩59,077 | -0.16% | 13.9만 |
|---|
| 2026.08.06 | ₩59,051 | ₩59,091 | ₩58,797 | ₩58,824 | -0.38% | 10.1만 |
|---|
| 2026.08.05 | ₩59,171 | ₩59,304 | ₩58,997 | ₩59,064 | -0.18% | 12.3만 |
|---|
| 2026.08.04 | ₩59,051 | ₩59,291 | ₩58,971 | ₩59,264 | +0.36% | 21.7만 |
|---|
| 2026.08.03 | ₩58,771 | ₩59,037 | ₩58,771 | ₩58,917 | +0.25% | 10.2만 |
|---|
| 2026.07.31 | ₩58,384 | ₩58,477 | ₩58,210 | ₩58,370 | -0.02% | 5.1만 |
|---|
| 2026.07.30 | ₩58,477 | ₩58,597 | ₩58,317 | ₩58,330 | -0.25% | 20만 |
|---|
| 2026.07.29 | ₩57,983 | ₩58,304 | ₩57,850 | ₩57,890 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩57,570 | ₩58,224 | ₩57,570 | ₩58,130 | +0.97% | 5.1만 |
|---|
| 2026.07.27 | ₩57,290 | ₩57,557 | ₩57,143 | ₩57,503 | +0.37% | 15.4만 |
|---|
| 2026.07.24 | ₩56,596 | ₩56,956 | ₩56,516 | ₩56,543 | -0.09% | 11.1만 |
|---|
| 2026.07.23 | ₩56,249 | ₩56,396 | ₩56,022 | ₩56,102 | -0.26% | 8만 |
|---|
| 2026.07.22 | ₩56,996 | ₩57,130 | ₩56,716 | ₩56,743 | -0.44% | 6.4만 |
|---|
| 2026.07.21 | ₩57,370 | ₩57,503 | ₩57,290 | ₩57,396 | +0.05% | 8.1만 |
|---|
| 2026.07.20 | ₩57,503 | ₩57,623 | ₩57,103 | ₩57,156 | -0.60% | 16.4만 |
|---|
| 2026.07.17 | ₩57,663 | ₩58,023 | ₩57,663 | ₩57,863 | +0.35% | 17.8만 |
|---|
| 2026.07.16 | ₩57,010 | ₩57,423 | ₩56,983 | ₩57,303 | +0.51% | 8.1만 |
|---|
| 2026.07.15 | ₩57,130 | ₩57,396 | ₩57,103 | ₩57,236 | +0.19% | 10.4만 |
|---|
| 2026.07.14 | ₩57,103 | ₩57,370 | ₩57,036 | ₩57,210 | +0.19% | 3.1만 |
|---|
| 2026.07.13 | ₩57,690 | ₩57,757 | ₩57,276 | ₩57,396 | -0.51% | 14.2만 |
|---|
| 2026.07.10 | ₩57,997 | ₩58,037 | ₩57,757 | ₩57,957 | -0.07% | 6.1만 |
|---|
| 2026.07.09 | ₩57,450 | ₩57,650 | ₩57,276 | ₩57,623 | +0.30% | 9.2만 |
|---|
| 2026.07.08 | ₩57,316 | ₩57,383 | ₩56,983 | ₩57,290 | -0.05% | 6.1만 |
|---|
| 2026.07.07 | ₩58,597 | ₩58,611 | ₩58,144 | ₩58,157 | -0.75% | 6.1만 |
|---|
| 2026.07.06 | ₩58,410 | ₩58,704 | ₩58,410 | ₩58,691 | +0.48% | 6.6만 |
|---|
| 2026.07.02 | ₩58,050 | ₩58,277 | ₩58,010 | ₩58,264 | +0.37% | 10.2만 |
|---|
| 2026.07.01 | ₩57,717 | ₩57,997 | ₩57,717 | ₩57,823 | +0.18% | 10.7만 |
|---|
| 2026.06.30 | ₩57,823 | ₩58,010 | ₩57,783 | ₩57,970 | +0.25% | 11.4만 |
|---|
| 2026.06.29 | ₩58,010 | ₩58,010 | ₩57,703 | ₩57,970 | -0.07% | 9만 |
|---|
| 2026.06.26 | ₩58,090 | ₩58,437 | ₩58,023 | ₩58,330 | +0.41% | 11만 |
|---|
| 2026.06.25 | ₩58,197 | ₩58,357 | ₩58,077 | ₩58,090 | -0.18% | 12.1만 |
|---|
| 2026.06.24 | ₩58,197 | ₩58,384 | ₩58,117 | ₩58,304 | +0.18% | 20.6만 |
|---|
| 2026.06.23 | ₩57,517 | ₩57,663 | ₩57,450 | ₩57,503 | -0.02% | 15.5만 |
|---|
| 2026.06.22 | ₩57,997 | ₩58,490 | ₩57,997 | ₩58,370 | +0.64% | 11만 |
|---|
| 2026.06.18 | ₩58,304 | ₩58,437 | ₩58,037 | ₩58,037 | -0.46% | 8.9만 |
|---|
| 2026.06.17 | ₩58,250 | ₩58,397 | ₩57,450 | ₩57,570 | -1.17% | 8.8만 |
|---|
| 2026.06.16 | ₩58,037 | ₩58,117 | ₩57,850 | ₩57,970 | -0.11% | 11.8만 |
|---|
| 2026.06.15 | ₩57,970 | ₩58,037 | ₩57,677 | ₩57,703 | -0.46% | 17.7만 |
|---|
| 2026.06.12 | ₩56,956 | ₩57,236 | ₩56,809 | ₩56,969 | +0.02% | 22.9만 |
|---|
| 2026.06.11 | ₩55,529 | ₩56,396 | ₩55,328 | ₩56,316 | +1.42% | 17.5만 |
|---|
| 2026.06.10 | ₩56,022 | ₩56,302 | ₩55,649 | ₩55,742 | -0.50% | 9.2만 |
|---|
| 2026.06.09 | ₩56,036 | ₩56,409 | ₩55,449 | ₩55,795 | -0.43% | 23.5만 |
|---|
| 2026.06.08 | ₩55,662 | ₩55,809 | ₩55,489 | ₩55,542 | -0.22% | 10.8만 |
|---|
| 2026.06.05 | ₩56,316 | ₩56,329 | ₩55,502 | ₩55,622 | -1.23% | 10.6만 |
|---|
| 2026.06.04 | ₩56,382 | ₩56,462 | ₩56,316 | ₩56,396 | +0.02% | 5.4만 |
|---|
| 2026.06.03 | ₩56,169 | ₩56,169 | ₩55,555 | ₩55,649 | -0.93% | 23.4만 |
|---|
| 2026.06.02 | ₩56,422 | ₩56,689 | ₩56,369 | ₩56,409 | -0.02% | 7만 |
|---|
| 2026.06.01 | ₩56,302 | ₩56,636 | ₩56,129 | ₩56,436 | +0.24% | 16만 |
|---|
| 2026.05.29 | ₩57,276 | ₩57,290 | ₩56,969 | ₩56,969 | -0.54% | 16.9만 |
|---|
| 2026.05.28 | ₩56,396 | ₩57,076 | ₩56,289 | ₩57,010 | +1.09% | 16.2만 |
|---|
| 2026.05.27 | ₩57,023 | ₩57,303 | ₩56,836 | ₩56,863 | -0.28% | 21.2만 |
|---|
| 2026.05.26 | ₩57,130 | ₩57,330 | ₩57,050 | ₩57,050 | -0.14% | 15.1만 |
|---|
| 2026.05.22 | ₩57,023 | ₩57,103 | ₩56,756 | ₩56,769 | -0.44% | 22.7만 |
|---|
| 2026.05.21 | ₩55,942 | ₩56,689 | ₩55,795 | ₩56,489 | +0.98% | 15.7만 |
|---|
| 2026.05.20 | ₩55,889 | ₩56,569 | ₩55,702 | ₩56,489 | +1.07% | 13.3만 |
|---|
| 2026.05.19 | ₩55,649 | ₩55,929 | ₩55,622 | ₩55,702 | +0.10% | 10.6만 |
|---|
| 2026.05.18 | ₩56,489 | ₩56,649 | ₩56,156 | ₩56,449 | -0.07% | 8만 |
|---|
| 2026.05.15 | ₩56,623 | ₩56,703 | ₩56,476 | ₩56,569 | -0.09% | 8.9만 |
|---|
| 2026.05.14 | ₩56,583 | ₩56,996 | ₩56,583 | ₩56,956 | +0.66% | 8.7만 |
|---|
| 2026.05.13 | ₩56,022 | ₩56,436 | ₩55,915 | ₩56,329 | +0.55% | 6.7만 |
|---|
| 2026.05.12 | ₩56,022 | ₩56,022 | ₩55,675 | ₩55,982 | -0.07% | 32.1만 |
|---|
| 2026.05.11 | ₩57,156 | ₩57,236 | ₩56,729 | ₩56,756 | -0.70% | 18.4만 |
|---|
| 2026.05.08 | ₩58,437 | ₩58,450 | ₩58,197 | ₩58,317 | -0.21% | 15.7만 |
|---|
| 2026.05.07 | ₩59,024 | ₩59,104 | ₩58,384 | ₩58,450 | -0.97% | 8.5만 |
|---|
| 2026.05.06 | ₩58,624 | ₩58,957 | ₩58,544 | ₩58,851 | +0.39% | 28.5만 |
|---|
| 2026.05.05 | ₩57,770 | ₩57,943 | ₩57,730 | ₩57,837 | +0.12% | 7.3만 |
|---|
| 2026.05.04 | ₩57,690 | ₩57,917 | ₩57,276 | ₩57,503 | -0.32% | 11.4만 |
|---|
| 2026.05.01 | ₩58,144 | ₩58,450 | ₩58,064 | ₩58,130 | -0.02% | 14.4만 |
|---|
| 2026.04.30 | ₩58,104 | ₩58,397 | ₩57,823 | ₩58,317 | +0.37% | 10.3만 |
|---|
| 2026.04.29 | ₩58,023 | ₩58,077 | ₩57,770 | ₩57,903 | -0.21% | 12만 |
|---|
| 2026.04.28 | ₩57,823 | ₩57,970 | ₩57,703 | ₩57,970 | +0.25% | 8.7만 |
|---|
| 2026.04.27 | ₩58,464 | ₩58,464 | ₩58,250 | ₩58,304 | -0.27% | 7.7만 |
|---|
| 2026.04.24 | ₩58,210 | ₩58,517 | ₩58,130 | ₩58,490 | +0.48% | 8.6만 |
|---|
| 2026.04.23 | ₩58,704 | ₩58,851 | ₩58,090 | ₩58,437 | -0.45% | 13.7만 |
|---|
| 2026.04.22 | ₩59,131 | ₩59,264 | ₩58,904 | ₩59,011 | -0.20% | 12.2만 |
|---|
| 2026.04.21 | ₩59,785 | ₩59,851 | ₩59,104 | ₩59,131 | -1.09% | 8.5만 |
|---|
| 2026.04.20 | ₩59,811 | ₩59,905 | ₩59,665 | ₩59,798 | -0.02% | 13.3만 |
|---|
| 2026.04.17 | ₩60,558 | ₩61,145 | ₩60,558 | ₩60,692 | +0.22% | 18.9만 |
|---|
| 2026.04.16 | ₩59,091 | ₩59,478 | ₩59,051 | ₩59,438 | +0.59% | 20.8만 |
|---|
| 2026.04.15 | ₩59,318 | ₩59,518 | ₩59,224 | ₩59,518 | +0.34% | 6.4만 |
|---|
| 2026.04.14 | ₩59,171 | ₩59,504 | ₩59,171 | ₩59,331 | +0.27% | 12만 |
|---|
| 2026.04.13 | ₩58,370 | ₩58,851 | ₩58,277 | ₩58,824 | +0.78% | 17.7만 |
|---|
| 2026.04.10 | ₩59,091 | ₩59,291 | ₩58,824 | ₩58,944 | -0.25% | 21.1만 |
|---|
| 2026.04.09 | ₩58,704 | ₩59,091 | ₩58,437 | ₩58,744 | +0.07% | 14.5만 |
|---|
| 2026.04.08 | ₩59,771 | ₩59,825 | ₩58,971 | ₩59,184 | -0.98% | 30.1만 |
|---|
| 2026.04.07 | ₩56,903 | ₩56,996 | ₩56,529 | ₩56,996 | +0.16% | 17.8만 |
|---|
| 2026.04.06 | ₩56,583 | ₩56,903 | ₩56,569 | ₩56,836 | +0.45% | 16.4만 |
|---|
| 2026.04.02 | ₩55,715 | ₩56,516 | ₩55,649 | ₩56,196 | +0.86% | 8.8만 |
|---|
| 2026.04.01 | ₩56,076 | ₩56,556 | ₩55,875 | ₩56,289 | +0.38% | 22.6만 |
|---|
| 2026.03.31 | ₩55,275 | ₩56,382 | ₩55,208 | ₩56,356 | +1.96% | 25.7만 |
|---|
| 2026.03.30 | ₩54,755 | ₩54,968 | ₩54,461 | ₩54,661 | -0.17% | 11.5만 |
|---|
| 2026.03.27 | ₩55,422 | ₩55,422 | ₩54,928 | ₩55,022 | -0.72% | 21.4만 |
|---|
| 2026.03.26 | ₩56,663 | ₩56,943 | ₩56,049 | ₩56,102 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩57,010 | ₩57,356 | ₩56,903 | ₩57,130 | +0.21% | 12.1만 |
|---|
| 2026.03.24 | ₩56,209 | ₩56,342 | ₩55,795 | ₩55,902 | -0.55% | 19만 |
|---|
| 2026.03.23 | ₩57,090 | ₩58,077 | ₩57,076 | ₩57,383 | +0.51% | 24.6만 |
|---|
| 2026.03.20 | ₩56,876 | ₩56,889 | ₩55,915 | ₩55,982 | -1.57% | 14.9만 |
|---|
| 2026.03.19 | ₩56,756 | ₩57,316 | ₩56,609 | ₩57,090 | +0.59% | 12.4만 |
|---|
| 2026.03.18 | ₩58,090 | ₩58,144 | ₩57,183 | ₩57,210 | -1.52% | 8.5만 |
|---|
| 2026.03.17 | ₩58,517 | ₩58,584 | ₩58,330 | ₩58,330 | -0.32% | 10.9만 |
|---|
| 2026.03.16 | ₩58,477 | ₩58,597 | ₩58,237 | ₩58,490 | +0.02% | 27.9만 |
|---|
| 2026.03.13 | ₩57,943 | ₩58,210 | ₩57,490 | ₩57,583 | -0.62% | 22.1만 |
|---|
| 2026.03.12 | ₩58,811 | ₩58,811 | ₩58,130 | ₩58,130 | -1.16% | 27만 |
|---|
| 2026.03.11 | ₩59,451 | ₩59,611 | ₩59,144 | ₩59,158 | -0.49% | 19.7만 |
|---|
| 2026.03.10 | ₩60,105 | ₩60,638 | ₩59,865 | ₩60,051 | -0.09% | 11.4만 |
|---|
| 2026.03.09 | ₩59,411 | ₩60,358 | ₩59,091 | ₩60,051 | +1.08% | 21.4만 |
|---|
| 2026.03.06 | ₩60,318 | ₩60,425 | ₩60,105 | ₩60,212 | -0.18% | 13.5만 |
|---|
| 2026.03.05 | ₩60,959 | ₩61,172 | ₩60,212 | ₩60,852 | -0.18% | 14만 |
|---|
| 2026.03.04 | ₩60,732 | ₩60,959 | ₩60,452 | ₩60,879 | +0.24% | 20.3만 |
|---|
| 2026.03.03 | ₩60,131 | ₩60,679 | ₩59,398 | ₩60,612 | +0.80% | 19.7만 |
|---|
| 2026.03.02 | ₩61,479 | ₩61,866 | ₩61,386 | ₩61,586 | +0.17% | 16만 |
|---|
| 2026.02.27 | ₩62,800 | ₩62,973 | ₩62,653 | ₩62,960 | +0.25% | 14.5만 |
|---|
| 2026.02.26 | ₩63,574 | ₩63,600 | ₩63,227 | ₩63,360 | -0.34% | 5.7만 |
|---|
| 2026.02.25 | ₩63,747 | ₩63,760 | ₩63,454 | ₩63,547 | -0.31% | 19.1만 |
|---|
| 2026.02.24 | ₩63,574 | ₩63,827 | ₩63,534 | ₩63,574 | 0.00% | 17.8만 |
|---|
| 2026.02.23 | ₩64,107 | ₩64,294 | ₩63,640 | ₩63,734 | -0.58% | 13.2만 |
|---|
| 2026.02.20 | ₩63,654 | ₩64,628 | ₩63,614 | ₩64,628 | +1.53% | 20.5만 |
|---|
| 2026.02.19 | ₩63,267 | ₩63,334 | ₩63,107 | ₩63,253 | -0.02% | 9.2만 |
|---|
| 2026.02.18 | ₩64,334 | ₩64,561 | ₩64,307 | ₩64,388 | +0.08% | 6.4만 |
|---|
| 2026.02.17 | ₩64,187 | ₩64,414 | ₩64,014 | ₩64,348 | +0.25% | 11.3만 |
|---|
| 2026.02.13 | ₩63,854 | ₩63,974 | ₩63,547 | ₩63,921 | +0.10% | 24.7만 |
|---|
| 2026.02.12 | ₩64,641 | ₩64,641 | ₩64,041 | ₩64,094 | -0.85% | 15만 |
|---|
| 2026.02.11 | ₩64,734 | ₩64,774 | ₩64,454 | ₩64,628 | -0.16% | 7.3만 |
|---|
| 2026.02.10 | ₩64,868 | ₩65,055 | ₩64,801 | ₩65,015 | +0.23% | 14.4만 |
|---|
| 2026.02.09 | ₩64,561 | ₩64,721 | ₩64,521 | ₩64,628 | +0.10% | 10.4만 |
|---|
| 2026.02.06 | ₩64,254 | ₩64,601 | ₩64,227 | ₩64,588 | +0.52% | 10.7만 |
|---|
| 2026.02.05 | ₩64,214 | ₩64,348 | ₩64,081 | ₩64,174 | -0.06% | 12.6만 |
|---|
| 2026.02.04 | ₩64,561 | ₩64,668 | ₩64,307 | ₩64,654 | +0.14% | 21.4만 |
|---|
| 2026.02.03 | ₩64,841 | ₩64,961 | ₩64,214 | ₩64,441 | -0.62% | 31.2만 |
|---|
| 2026.02.02 | ₩62,360 | ₩64,881 | ₩62,226 | ₩64,548 | +3.51% | 65.5만 |
|---|
| 2026.01.30 | ₩62,813 | ₩62,867 | ₩62,533 | ₩62,813 | 0.00% | 21.2만 |
|---|
| 2026.01.29 | ₩62,880 | ₩62,907 | ₩62,333 | ₩62,760 | -0.19% | 22.1만 |
|---|
| 2026.01.28 | ₩62,480 | ₩62,586 | ₩62,226 | ₩62,413 | -0.11% | 32.6만 |
|---|
| 2026.01.27 | ₩62,933 | ₩63,000 | ₩62,840 | ₩62,960 | +0.04% | 27.1만 |
|---|
| 2026.01.26 | ₩62,466 | ₩62,760 | ₩62,280 | ₩62,613 | +0.23% | 62만 |
|---|
| 2026.01.23 | ₩62,146 | ₩62,413 | ₩62,053 | ₩62,320 | +0.28% | 18.8만 |
|---|
| 2026.01.22 | ₩62,760 | ₩63,040 | ₩62,760 | ₩62,947 | +0.30% | 11.5만 |
|---|
| 2026.01.21 | ₩62,466 | ₩62,787 | ₩62,373 | ₩62,653 | +0.30% | 12.1만 |
|---|
| 2026.01.20 | ₩63,080 | ₩63,120 | ₩62,760 | ₩62,840 | -0.38% | 20.5만 |
|---|
| 2026.01.16 | ₩64,014 | ₩64,094 | ₩63,867 | ₩64,014 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩64,388 | ₩64,521 | ₩64,334 | ₩64,494 | +0.17% | 7.7만 |
|---|
| 2026.01.14 | ₩64,321 | ₩64,601 | ₩64,321 | ₩64,588 | +0.41% | 13.3만 |
|---|
| 2026.01.13 | ₩64,534 | ₩64,534 | ₩64,307 | ₩64,414 | -0.19% | 7.5만 |
|---|
| 2026.01.12 | ₩64,588 | ₩64,948 | ₩64,588 | ₩64,881 | +0.45% | 11.5만 |
|---|
| 2026.01.09 | ₩64,601 | ₩64,601 | ₩64,267 | ₩64,508 | -0.14% | 7.3만 |
|---|
| 2026.01.08 | ₩65,015 | ₩65,095 | ₩64,921 | ₩65,055 | +0.06% | 5.3만 |
|---|
| 2026.01.07 | ₩65,628 | ₩65,655 | ₩65,388 | ₩65,482 | -0.22% | 14.6만 |
|---|
| 2026.01.06 | ₩65,628 | ₩65,722 | ₩65,348 | ₩65,375 | -0.39% | 18.7만 |
|---|
| 2026.01.05 | ₩65,588 | ₩65,828 | ₩65,455 | ₩65,815 | +0.35% | 25.3만 |
|---|
| 2026.01.02 | ₩66,095 | ₩66,095 | ₩65,775 | ₩66,015 | -0.12% | 12만 |
|---|
| 2025.12.31 | ₩65,548 | ₩65,815 | ₩65,548 | ₩65,762 | +0.33% | 7.3만 |
|---|
| 2025.12.30 | ₩65,415 | ₩65,495 | ₩65,228 | ₩65,255 | -0.24% | 52만 |
|---|
| 2025.12.29 | ₩65,281 | ₩65,295 | ₩65,041 | ₩65,201 | -0.12% | 18.5만 |
|---|
| 2025.12.26 | ₩65,548 | ₩65,562 | ₩65,388 | ₩65,535 | -0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩65,788 | ₩65,788 | ₩65,575 | ₩65,695 | -0.14% | 9.4만 |
|---|
| 2025.12.23 | ₩65,615 | ₩65,989 | ₩65,575 | ₩65,989 | +0.57% | 15.2만 |
|---|
| 2025.12.22 | ₩65,815 | ₩65,922 | ₩65,708 | ₩65,815 | 0.00% | 10.9만 |
|---|
| 2025.12.19 | ₩65,455 | ₩66,215 | ₩65,361 | ₩65,762 | +0.47% | 16.5만 |
|---|
| 2025.12.18 | ₩64,521 | ₩64,908 | ₩64,521 | ₩64,668 | +0.23% | 30.4만 |
|---|
| 2025.12.17 | ₩64,388 | ₩64,481 | ₩64,187 | ₩64,227 | -0.25% | 14.1만 |
|---|
| 2025.12.16 | ₩64,054 | ₩64,267 | ₩63,987 | ₩64,081 | +0.04% | 32.7만 |
|---|
| 2025.12.15 | ₩69,924 | ₩69,964 | ₩69,698 | ₩69,751 | -0.25% | 8만 |
|---|
| 2025.12.12 | ₩70,018 | ₩70,125 | ₩69,671 | ₩69,791 | -0.32% | 6만 |
|---|
| 2025.12.11 | ₩70,058 | ₩70,458 | ₩69,964 | ₩70,405 | +0.50% | 9만 |
|---|
| 2025.12.10 | ₩70,004 | ₩70,205 | ₩69,911 | ₩70,165 | +0.23% | 7.4만 |
|---|
| 2025.12.09 | ₩70,004 | ₩70,111 | ₩69,911 | ₩69,951 | -0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩70,325 | ₩70,351 | ₩69,724 | ₩69,751 | -0.82% | 10.2만 |
|---|
| 2025.12.05 | ₩70,898 | ₩71,045 | ₩70,872 | ₩70,885 | -0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩70,591 | ₩70,752 | ₩70,445 | ₩70,672 | +0.11% | 4.7만 |
|---|
| 2025.12.03 | ₩70,205 | ₩70,325 | ₩69,991 | ₩70,084 | -0.17% | 6만 |
|---|
| 2025.12.02 | ₩70,872 | ₩70,872 | ₩70,471 | ₩70,591 | -0.40% | 5.6만 |
|---|
| 2025.12.01 | ₩71,339 | ₩71,339 | ₩71,072 | ₩71,138 | -0.28% | 8.1만 |
|---|
| 2025.11.28 | ₩71,565 | ₩71,872 | ₩71,539 | ₩71,739 | +0.24% | 14.8만 |
|---|
| 2025.11.26 | ₩71,592 | ₩71,912 | ₩71,579 | ₩71,806 | +0.30% | 5.5만 |
|---|
| 2025.11.25 | ₩70,832 | ₩71,219 | ₩70,818 | ₩71,179 | +0.49% | 4.2만 |
|---|
| 2025.11.24 | ₩71,032 | ₩71,312 | ₩71,032 | ₩71,152 | +0.17% | 8.9만 |
|---|
| 2025.11.21 | ₩70,978 | ₩71,272 | ₩70,832 | ₩71,125 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩72,072 | ₩72,219 | ₩71,645 | ₩71,685 | -0.54% | 12만 |
|---|
| 2025.11.19 | ₩71,672 | ₩71,939 | ₩71,672 | ₩71,766 | +0.13% | 8만 |
|---|
| 2025.11.18 | ₩71,179 | ₩71,539 | ₩71,138 | ₩71,459 | +0.39% | 7.3만 |
|---|
| 2025.11.17 | ₩71,379 | ₩71,685 | ₩71,299 | ₩71,299 | -0.11% | 12만 |
|---|
| 2025.11.14 | ₩70,965 | ₩71,512 | ₩70,965 | ₩71,405 | +0.62% | 14.7만 |
|---|
| 2025.11.13 | ₩71,232 | ₩71,232 | ₩70,685 | ₩70,685 | -0.77% | 2.9만 |
|---|
| 2025.11.12 | ₩71,112 | ₩71,312 | ₩71,112 | ₩71,272 | +0.23% | 8.8만 |
|---|
| 2025.11.11 | ₩71,018 | ₩71,485 | ₩70,872 | ₩71,405 | +0.54% | 5.5만 |
|---|
| 2025.11.10 | ₩70,445 | ₩70,631 | ₩70,378 | ₩70,578 | +0.19% | 8.9만 |
|---|
| 2025.11.07 | ₩70,111 | ₩70,151 | ₩69,871 | ₩70,125 | +0.02% | 2.4만 |
|---|
| 2025.11.06 | ₩70,378 | ₩70,378 | ₩69,858 | ₩70,084 | -0.42% | 7.7만 |
|---|
| 2025.11.05 | ₩70,431 | ₩70,925 | ₩70,431 | ₩70,818 | +0.55% | 4.5만 |
|---|
| 2025.11.04 | ₩70,338 | ₩70,591 | ₩70,325 | ₩70,431 | +0.13% | 4.8만 |
|---|
| 2025.11.03 | ₩70,778 | ₩70,898 | ₩70,698 | ₩70,885 | +0.15% | 5.8만 |
|---|
| 2025.10.31 | ₩70,725 | ₩70,858 | ₩70,471 | ₩70,685 | -0.06% | 9.1만 |
|---|
| 2025.10.30 | ₩71,152 | ₩71,325 | ₩70,992 | ₩71,085 | -0.09% | 11.6만 |
|---|
| 2025.10.29 | ₩71,792 | ₩71,886 | ₩71,379 | ₩71,525 | -0.37% | 15.3만 |
|---|
| 2025.10.28 | ₩71,405 | ₩71,685 | ₩71,392 | ₩71,565 | +0.22% | 18.9만 |
|---|
| 2025.10.27 | ₩71,592 | ₩71,779 | ₩71,552 | ₩71,752 | +0.22% | 17.4만 |
|---|
| 2025.10.24 | ₩71,565 | ₩71,565 | ₩71,259 | ₩71,299 | -0.37% | 5.8만 |
|---|
| 2025.10.23 | ₩71,659 | ₩71,779 | ₩71,472 | ₩71,619 | -0.06% | 7.8만 |
|---|
| 2025.10.22 | ₩72,259 | ₩72,566 | ₩72,179 | ₩72,259 | 0.00% | 10.8만 |
|---|
| 2025.10.21 | ₩71,352 | ₩71,365 | ₩71,112 | ₩71,138 | -0.30% | 5.4만 |
|---|
| 2025.10.20 | ₩71,299 | ₩71,552 | ₩71,232 | ₩71,485 | +0.26% | 8.2만 |
|---|
| 2025.10.17 | ₩70,978 | ₩71,272 | ₩70,925 | ₩71,125 | +0.21% | 8.8만 |
|---|
| 2025.10.16 | ₩70,525 | ₩70,752 | ₩70,285 | ₩70,391 | -0.19% | 8.7만 |
|---|
| 2025.10.15 | ₩69,764 | ₩70,098 | ₩69,724 | ₩70,071 | +0.44% | 7.8만 |
|---|
| 2025.10.14 | ₩68,617 | ₩69,044 | ₩68,604 | ₩68,910 | +0.43% | 9.5만 |
|---|
| 2025.10.13 | ₩69,030 | ₩69,271 | ₩68,897 | ₩69,084 | +0.08% | 4.1만 |
|---|
| 2025.10.10 | ₩69,497 | ₩69,631 | ₩68,737 | ₩68,857 | -0.92% | 7.2만 |
|---|