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 | ₩54,072 | ₩54,179 | ₩54,006 | ₩54,166 | +0.17% | 5.2만 |
| 2026.10.08 | ₩53,618 | ₩53,631 | ₩53,324 | ₩53,591 | -0.05% | 12.7만 |
| 2026.10.07 | ₩53,979 | ₩54,193 | ₩53,899 | ₩54,126 | +0.27% | 6.6만 |
| 2026.10.06 | ₩54,995 | ₩54,995 | ₩54,767 | ₩54,781 | -0.39% | 4.2만 |
| 2026.10.05 | ₩54,567 | ₩54,727 | ₩54,540 | ₩54,714 | +0.27% | 6.3만 |
| 2026.10.02 | ₩54,954 | ₩55,021 | ₩54,580 | ₩54,727 | -0.41% | 6.2만 |
| 2026.10.01 | ₩54,553 | ₩54,700 | ₩54,340 | ₩54,513 | -0.07% | 10.1만 |
| 2026.09.30 | ₩54,794 | ₩54,888 | ₩54,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,727 |
| -0.12% |
| 11만 |
| 2026.09.29 | ₩54,954 | ₩55,101 | ₩54,888 | ₩55,101 | +0.27% | 8.8만 |
|---|
| 2026.09.28 | ₩55,222 | ₩55,355 | ₩55,088 | ₩55,115 | -0.19% | 5.5만 |
|---|
| 2026.09.25 | ₩55,957 | ₩56,090 | ₩55,823 | ₩56,024 | +0.12% | 5.1만 |
|---|
| 2026.09.24 | ₩55,850 | ₩55,957 | ₩55,623 | ₩55,716 | -0.24% | 3.3만 |
|---|
| 2026.09.23 | ₩56,585 | ₩56,612 | ₩56,184 | ₩56,211 | -0.66% | 5.6만 |
|---|
| 2026.09.22 | ₩56,585 | ₩56,759 | ₩56,491 | ₩56,625 | +0.07% | 4만 |
|---|
| 2026.09.21 | ₩56,612 | ₩56,879 | ₩56,518 | ₩56,812 | +0.35% | 8.6만 |
|---|
| 2026.09.18 | ₩56,264 | ₩56,277 | ₩56,117 | ₩56,171 | -0.17% | 11.4만 |
|---|
| 2026.09.17 | ₩56,344 | ₩56,451 | ₩56,304 | ₩56,318 | -0.05% | 5.8만 |
|---|
| 2026.09.16 | ₩56,050 | ₩56,277 | ₩55,663 | ₩55,810 | -0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩56,144 | ₩56,144 | ₩55,877 | ₩55,903 | -0.43% | 14.7만 |
|---|
| 2026.09.14 | ₩56,531 | ₩56,852 | ₩56,451 | ₩56,745 | +0.38% | 9.2만 |
|---|
| 2026.09.11 | ₩56,785 | ₩56,932 | ₩56,572 | ₩56,812 | +0.05% | 11.8만 |
|---|
| 2026.09.10 | ₩56,518 | ₩56,572 | ₩56,264 | ₩56,304 | -0.38% | 6.6만 |
|---|
| 2026.09.09 | ₩57,093 | ₩57,173 | ₩56,839 | ₩56,866 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩57,748 | ₩57,814 | ₩57,427 | ₩57,454 | -0.51% | 8.7만 |
|---|
| 2026.09.04 | ₩58,469 | ₩58,576 | ₩58,429 | ₩58,456 | -0.02% | 6만 |
|---|
| 2026.09.03 | ₩58,469 | ₩58,576 | ₩58,349 | ₩58,523 | +0.09% | 4.8만 |
|---|
| 2026.09.02 | ₩58,670 | ₩58,696 | ₩58,536 | ₩58,603 | -0.11% | 4.9만 |
|---|
| 2026.09.01 | ₩58,309 | ₩58,563 | ₩58,215 | ₩58,269 | -0.07% | 4.3만 |
|---|
| 2026.08.31 | ₩58,336 | ₩58,429 | ₩58,242 | ₩58,322 | -0.02% | 4.2만 |
|---|
| 2026.08.28 | ₩58,429 | ₩58,603 | ₩58,215 | ₩58,322 | -0.18% | 4만 |
|---|
| 2026.08.27 | ₩58,296 | ₩58,389 | ₩58,135 | ₩58,242 | -0.09% | 10.7만 |
|---|
| 2026.08.26 | ₩58,563 | ₩58,656 | ₩58,402 | ₩58,456 | -0.18% | 11.3만 |
|---|
| 2026.08.25 | ₩58,656 | ₩58,977 | ₩58,630 | ₩58,924 | +0.46% | 26.7만 |
|---|
| 2026.08.24 | ₩57,948 | ₩58,015 | ₩57,828 | ₩57,908 | -0.07% | 13.3만 |
|---|
| 2026.08.21 | ₩58,255 | ₩58,362 | ₩58,215 | ₩58,215 | -0.07% | 11.4만 |
|---|
| 2026.08.20 | ₩58,042 | ₩58,229 | ₩58,028 | ₩58,135 | +0.16% | 4.5만 |
|---|
| 2026.08.19 | ₩57,948 | ₩58,202 | ₩57,921 | ₩58,042 | +0.16% | 10.9만 |
|---|
| 2026.08.18 | ₩57,961 | ₩58,001 | ₩57,801 | ₩57,908 | -0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩58,215 | ₩58,349 | ₩58,082 | ₩58,135 | -0.14% | 18.4만 |
|---|
| 2026.08.14 | ₩58,402 | ₩58,483 | ₩58,242 | ₩58,309 | -0.16% | 8.5만 |
|---|
| 2026.08.13 | ₩58,496 | ₩58,656 | ₩58,389 | ₩58,496 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩58,630 | ₩58,643 | ₩58,443 | ₩58,469 | -0.27% | 16.9만 |
|---|
| 2026.08.11 | ₩58,830 | ₩58,870 | ₩58,710 | ₩58,763 | -0.11% | 8.3만 |
|---|
| 2026.08.10 | ₩58,924 | ₩58,937 | ₩58,670 | ₩58,763 | -0.27% | 9.9만 |
|---|
| 2026.08.07 | ₩59,271 | ₩59,271 | ₩59,017 | ₩59,178 | -0.16% | 13.9만 |
|---|
| 2026.08.06 | ₩59,151 | ₩59,191 | ₩58,897 | ₩58,924 | -0.38% | 10.1만 |
|---|
| 2026.08.05 | ₩59,271 | ₩59,405 | ₩59,097 | ₩59,164 | -0.18% | 12.3만 |
|---|
| 2026.08.04 | ₩59,151 | ₩59,391 | ₩59,071 | ₩59,365 | +0.36% | 21.7만 |
|---|
| 2026.08.03 | ₩58,870 | ₩59,137 | ₩58,870 | ₩59,017 | +0.25% | 10.2만 |
|---|
| 2026.07.31 | ₩58,483 | ₩58,576 | ₩58,309 | ₩58,469 | -0.02% | 5.1만 |
|---|
| 2026.07.30 | ₩58,576 | ₩58,696 | ₩58,416 | ₩58,429 | -0.25% | 20만 |
|---|
| 2026.07.29 | ₩58,082 | ₩58,402 | ₩57,948 | ₩57,988 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩57,667 | ₩58,322 | ₩57,667 | ₩58,229 | +0.97% | 5.1만 |
|---|
| 2026.07.27 | ₩57,387 | ₩57,654 | ₩57,240 | ₩57,601 | +0.37% | 15.4만 |
|---|
| 2026.07.24 | ₩56,692 | ₩57,053 | ₩56,612 | ₩56,638 | -0.09% | 11.1만 |
|---|
| 2026.07.23 | ₩56,344 | ₩56,491 | ₩56,117 | ₩56,197 | -0.26% | 8만 |
|---|
| 2026.07.22 | ₩57,093 | ₩57,226 | ₩56,812 | ₩56,839 | -0.44% | 6.4만 |
|---|
| 2026.07.21 | ₩57,467 | ₩57,601 | ₩57,387 | ₩57,494 | +0.05% | 8.1만 |
|---|
| 2026.07.20 | ₩57,601 | ₩57,721 | ₩57,200 | ₩57,253 | -0.60% | 16.4만 |
|---|
| 2026.07.17 | ₩57,761 | ₩58,122 | ₩57,761 | ₩57,961 | +0.35% | 17.8만 |
|---|
| 2026.07.16 | ₩57,106 | ₩57,520 | ₩57,079 | ₩57,400 | +0.51% | 8.1만 |
|---|
| 2026.07.15 | ₩57,226 | ₩57,494 | ₩57,200 | ₩57,333 | +0.19% | 10.4만 |
|---|
| 2026.07.14 | ₩57,200 | ₩57,467 | ₩57,133 | ₩57,307 | +0.19% | 3.1만 |
|---|
| 2026.07.13 | ₩57,788 | ₩57,854 | ₩57,373 | ₩57,494 | -0.51% | 14.2만 |
|---|
| 2026.07.10 | ₩58,095 | ₩58,135 | ₩57,854 | ₩58,055 | -0.07% | 6.1만 |
|---|
| 2026.07.09 | ₩57,547 | ₩57,748 | ₩57,373 | ₩57,721 | +0.30% | 9.2만 |
|---|
| 2026.07.08 | ₩57,413 | ₩57,480 | ₩57,079 | ₩57,387 | -0.05% | 6.1만 |
|---|
| 2026.07.07 | ₩58,696 | ₩58,710 | ₩58,242 | ₩58,255 | -0.75% | 6.1만 |
|---|
| 2026.07.06 | ₩58,509 | ₩58,803 | ₩58,509 | ₩58,790 | +0.48% | 6.6만 |
|---|
| 2026.07.02 | ₩58,149 | ₩58,376 | ₩58,108 | ₩58,362 | +0.37% | 10.2만 |
|---|
| 2026.07.01 | ₩57,814 | ₩58,095 | ₩57,814 | ₩57,921 | +0.18% | 10.7만 |
|---|
| 2026.06.30 | ₩57,921 | ₩58,108 | ₩57,881 | ₩58,068 | +0.25% | 11.4만 |
|---|
| 2026.06.29 | ₩58,108 | ₩58,108 | ₩57,801 | ₩58,068 | -0.07% | 9만 |
|---|
| 2026.06.26 | ₩58,189 | ₩58,536 | ₩58,122 | ₩58,429 | +0.41% | 11만 |
|---|
| 2026.06.25 | ₩58,296 | ₩58,456 | ₩58,175 | ₩58,189 | -0.18% | 12.1만 |
|---|
| 2026.06.24 | ₩58,296 | ₩58,483 | ₩58,215 | ₩58,402 | +0.18% | 20.6만 |
|---|
| 2026.06.23 | ₩57,614 | ₩57,761 | ₩57,547 | ₩57,601 | -0.02% | 15.5만 |
|---|
| 2026.06.22 | ₩58,095 | ₩58,590 | ₩58,095 | ₩58,469 | +0.64% | 11만 |
|---|
| 2026.06.18 | ₩58,402 | ₩58,536 | ₩58,135 | ₩58,135 | -0.46% | 8.9만 |
|---|
| 2026.06.17 | ₩58,349 | ₩58,496 | ₩57,547 | ₩57,667 | -1.17% | 8.8만 |
|---|
| 2026.06.16 | ₩58,135 | ₩58,215 | ₩57,948 | ₩58,068 | -0.11% | 11.8만 |
|---|
| 2026.06.15 | ₩58,068 | ₩58,135 | ₩57,774 | ₩57,801 | -0.46% | 17.7만 |
|---|
| 2026.06.12 | ₩57,053 | ₩57,333 | ₩56,906 | ₩57,066 | +0.02% | 22.9만 |
|---|
| 2026.06.11 | ₩55,623 | ₩56,491 | ₩55,422 | ₩56,411 | +1.42% | 17.5만 |
|---|
| 2026.06.10 | ₩56,117 | ₩56,398 | ₩55,743 | ₩55,836 | -0.50% | 9.2만 |
|---|
| 2026.06.09 | ₩56,130 | ₩56,505 | ₩55,542 | ₩55,890 | -0.43% | 23.5만 |
|---|
| 2026.06.08 | ₩55,756 | ₩55,903 | ₩55,583 | ₩55,636 | -0.22% | 10.8만 |
|---|
| 2026.06.05 | ₩56,411 | ₩56,424 | ₩55,596 | ₩55,716 | -1.23% | 10.6만 |
|---|
| 2026.06.04 | ₩56,478 | ₩56,558 | ₩56,411 | ₩56,491 | +0.02% | 5.4만 |
|---|
| 2026.06.03 | ₩56,264 | ₩56,264 | ₩55,649 | ₩55,743 | -0.93% | 23.4만 |
|---|
| 2026.06.02 | ₩56,518 | ₩56,785 | ₩56,465 | ₩56,505 | -0.02% | 7만 |
|---|
| 2026.06.01 | ₩56,398 | ₩56,732 | ₩56,224 | ₩56,531 | +0.24% | 16만 |
|---|
| 2026.05.29 | ₩57,373 | ₩57,387 | ₩57,066 | ₩57,066 | -0.54% | 16.9만 |
|---|
| 2026.05.28 | ₩56,491 | ₩57,173 | ₩56,384 | ₩57,106 | +1.09% | 16.2만 |
|---|
| 2026.05.27 | ₩57,119 | ₩57,400 | ₩56,932 | ₩56,959 | -0.28% | 21.2만 |
|---|
| 2026.05.26 | ₩57,226 | ₩57,427 | ₩57,146 | ₩57,146 | -0.14% | 15.1만 |
|---|
| 2026.05.22 | ₩57,119 | ₩57,200 | ₩56,852 | ₩56,866 | -0.44% | 22.7만 |
|---|
| 2026.05.21 | ₩56,037 | ₩56,785 | ₩55,890 | ₩56,585 | +0.98% | 15.7만 |
|---|
| 2026.05.20 | ₩55,983 | ₩56,665 | ₩55,796 | ₩56,585 | +1.07% | 13.3만 |
|---|
| 2026.05.19 | ₩55,743 | ₩56,024 | ₩55,716 | ₩55,796 | +0.10% | 10.6만 |
|---|
| 2026.05.18 | ₩56,585 | ₩56,745 | ₩56,251 | ₩56,545 | -0.07% | 8만 |
|---|
| 2026.05.15 | ₩56,719 | ₩56,799 | ₩56,572 | ₩56,665 | -0.09% | 8.9만 |
|---|
| 2026.05.14 | ₩56,678 | ₩57,093 | ₩56,678 | ₩57,053 | +0.66% | 8.7만 |
|---|
| 2026.05.13 | ₩56,117 | ₩56,531 | ₩56,010 | ₩56,424 | +0.55% | 6.7만 |
|---|
| 2026.05.12 | ₩56,117 | ₩56,117 | ₩55,770 | ₩56,077 | -0.07% | 32.1만 |
|---|
| 2026.05.11 | ₩57,253 | ₩57,333 | ₩56,825 | ₩56,852 | -0.70% | 18.4만 |
|---|
| 2026.05.08 | ₩58,536 | ₩58,549 | ₩58,296 | ₩58,416 | -0.21% | 15.7만 |
|---|
| 2026.05.07 | ₩59,124 | ₩59,204 | ₩58,483 | ₩58,549 | -0.97% | 8.5만 |
|---|
| 2026.05.06 | ₩58,723 | ₩59,057 | ₩58,643 | ₩58,950 | +0.39% | 28.5만 |
|---|
| 2026.05.05 | ₩57,868 | ₩58,042 | ₩57,828 | ₩57,935 | +0.12% | 7.3만 |
|---|
| 2026.05.04 | ₩57,788 | ₩58,015 | ₩57,373 | ₩57,601 | -0.32% | 11.4만 |
|---|
| 2026.05.01 | ₩58,242 | ₩58,549 | ₩58,162 | ₩58,229 | -0.02% | 14.4만 |
|---|
| 2026.04.30 | ₩58,202 | ₩58,496 | ₩57,921 | ₩58,416 | +0.37% | 10.3만 |
|---|
| 2026.04.29 | ₩58,122 | ₩58,175 | ₩57,868 | ₩58,001 | -0.21% | 12만 |
|---|
| 2026.04.28 | ₩57,921 | ₩58,068 | ₩57,801 | ₩58,068 | +0.25% | 8.7만 |
|---|
| 2026.04.27 | ₩58,563 | ₩58,563 | ₩58,349 | ₩58,402 | -0.27% | 7.7만 |
|---|
| 2026.04.24 | ₩58,309 | ₩58,616 | ₩58,229 | ₩58,590 | +0.48% | 8.6만 |
|---|
| 2026.04.23 | ₩58,803 | ₩58,950 | ₩58,189 | ₩58,536 | -0.45% | 13.7만 |
|---|
| 2026.04.22 | ₩59,231 | ₩59,365 | ₩59,004 | ₩59,111 | -0.20% | 12.2만 |
|---|
| 2026.04.21 | ₩59,886 | ₩59,953 | ₩59,204 | ₩59,231 | -1.09% | 8.5만 |
|---|
| 2026.04.20 | ₩59,913 | ₩60,006 | ₩59,766 | ₩59,899 | -0.02% | 13.3만 |
|---|
| 2026.04.17 | ₩60,661 | ₩61,249 | ₩60,661 | ₩60,795 | +0.22% | 18.9만 |
|---|
| 2026.04.16 | ₩59,191 | ₩59,578 | ₩59,151 | ₩59,538 | +0.59% | 20.8만 |
|---|
| 2026.04.15 | ₩59,418 | ₩59,619 | ₩59,325 | ₩59,619 | +0.34% | 6.4만 |
|---|
| 2026.04.14 | ₩59,271 | ₩59,605 | ₩59,271 | ₩59,431 | +0.27% | 12만 |
|---|
| 2026.04.13 | ₩58,469 | ₩58,950 | ₩58,376 | ₩58,924 | +0.78% | 17.7만 |
|---|
| 2026.04.10 | ₩59,191 | ₩59,391 | ₩58,924 | ₩59,044 | -0.25% | 21.1만 |
|---|
| 2026.04.09 | ₩58,803 | ₩59,191 | ₩58,536 | ₩58,843 | +0.07% | 14.5만 |
|---|
| 2026.04.08 | ₩59,873 | ₩59,926 | ₩59,071 | ₩59,284 | -0.98% | 30.1만 |
|---|
| 2026.04.07 | ₩56,999 | ₩57,093 | ₩56,625 | ₩57,093 | +0.16% | 17.8만 |
|---|
| 2026.04.06 | ₩56,678 | ₩56,999 | ₩56,665 | ₩56,932 | +0.45% | 16.4만 |
|---|
| 2026.04.02 | ₩55,810 | ₩56,612 | ₩55,743 | ₩56,291 | +0.86% | 8.8만 |
|---|
| 2026.04.01 | ₩56,171 | ₩56,652 | ₩55,970 | ₩56,384 | +0.38% | 22.6만 |
|---|
| 2026.03.31 | ₩55,369 | ₩56,478 | ₩55,302 | ₩56,451 | +1.96% | 25.7만 |
|---|
| 2026.03.30 | ₩54,847 | ₩55,061 | ₩54,553 | ₩54,754 | -0.17% | 11.5만 |
|---|
| 2026.03.27 | ₩55,516 | ₩55,516 | ₩55,021 | ₩55,115 | -0.72% | 21.4만 |
|---|
| 2026.03.26 | ₩56,759 | ₩57,039 | ₩56,144 | ₩56,197 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩57,106 | ₩57,454 | ₩56,999 | ₩57,226 | +0.21% | 12.1만 |
|---|
| 2026.03.24 | ₩56,304 | ₩56,438 | ₩55,890 | ₩55,997 | -0.55% | 19만 |
|---|
| 2026.03.23 | ₩57,186 | ₩58,175 | ₩57,173 | ₩57,480 | +0.51% | 24.6만 |
|---|
| 2026.03.20 | ₩56,972 | ₩56,986 | ₩56,010 | ₩56,077 | -1.57% | 14.9만 |
|---|
| 2026.03.19 | ₩56,852 | ₩57,413 | ₩56,705 | ₩57,186 | +0.59% | 12.4만 |
|---|
| 2026.03.18 | ₩58,189 | ₩58,242 | ₩57,280 | ₩57,307 | -1.52% | 8.5만 |
|---|
| 2026.03.17 | ₩58,616 | ₩58,683 | ₩58,429 | ₩58,429 | -0.32% | 10.9만 |
|---|
| 2026.03.16 | ₩58,576 | ₩58,696 | ₩58,336 | ₩58,590 | +0.02% | 27.9만 |
|---|
| 2026.03.13 | ₩58,042 | ₩58,309 | ₩57,587 | ₩57,681 | -0.62% | 22.1만 |
|---|
| 2026.03.12 | ₩58,910 | ₩58,910 | ₩58,229 | ₩58,229 | -1.16% | 27만 |
|---|
| 2026.03.11 | ₩59,552 | ₩59,712 | ₩59,244 | ₩59,258 | -0.49% | 19.7만 |
|---|
| 2026.03.10 | ₩60,207 | ₩60,741 | ₩59,966 | ₩60,153 | -0.09% | 11.4만 |
|---|
| 2026.03.09 | ₩59,512 | ₩60,461 | ₩59,191 | ₩60,153 | +1.08% | 21.4만 |
|---|
| 2026.03.06 | ₩60,420 | ₩60,527 | ₩60,207 | ₩60,314 | -0.18% | 13.5만 |
|---|
| 2026.03.05 | ₩61,062 | ₩61,276 | ₩60,314 | ₩60,955 | -0.18% | 14만 |
|---|
| 2026.03.04 | ₩60,835 | ₩61,062 | ₩60,554 | ₩60,982 | +0.24% | 20.3만 |
|---|
| 2026.03.03 | ₩60,233 | ₩60,781 | ₩59,498 | ₩60,714 | +0.80% | 19.7만 |
|---|
| 2026.03.02 | ₩61,583 | ₩61,971 | ₩61,490 | ₩61,690 | +0.17% | 16만 |
|---|
| 2026.02.27 | ₩62,906 | ₩63,080 | ₩62,759 | ₩63,067 | +0.25% | 14.5만 |
|---|
| 2026.02.26 | ₩63,681 | ₩63,708 | ₩63,334 | ₩63,468 | -0.34% | 5.7만 |
|---|
| 2026.02.25 | ₩63,855 | ₩63,868 | ₩63,561 | ₩63,655 | -0.31% | 19.1만 |
|---|
| 2026.02.24 | ₩63,681 | ₩63,935 | ₩63,641 | ₩63,681 | 0.00% | 17.8만 |
|---|
| 2026.02.23 | ₩64,216 | ₩64,403 | ₩63,748 | ₩63,842 | -0.58% | 13.2만 |
|---|
| 2026.02.20 | ₩63,762 | ₩64,737 | ₩63,721 | ₩64,737 | +1.53% | 20.5만 |
|---|
| 2026.02.19 | ₩63,374 | ₩63,441 | ₩63,214 | ₩63,361 | -0.02% | 9.2만 |
|---|
| 2026.02.18 | ₩64,443 | ₩64,670 | ₩64,416 | ₩64,497 | +0.08% | 6.4만 |
|---|
| 2026.02.17 | ₩64,296 | ₩64,523 | ₩64,122 | ₩64,457 | +0.25% | 11.3만 |
|---|
| 2026.02.13 | ₩63,962 | ₩64,082 | ₩63,655 | ₩64,029 | +0.10% | 24.7만 |
|---|
| 2026.02.12 | ₩64,751 | ₩64,751 | ₩64,149 | ₩64,203 | -0.85% | 15만 |
|---|
| 2026.02.11 | ₩64,844 | ₩64,884 | ₩64,563 | ₩64,737 | -0.16% | 7.3만 |
|---|
| 2026.02.10 | ₩64,978 | ₩65,165 | ₩64,911 | ₩65,125 | +0.23% | 14.4만 |
|---|
| 2026.02.09 | ₩64,670 | ₩64,831 | ₩64,630 | ₩64,737 | +0.10% | 10.4만 |
|---|
| 2026.02.06 | ₩64,363 | ₩64,710 | ₩64,336 | ₩64,697 | +0.52% | 10.7만 |
|---|
| 2026.02.05 | ₩64,323 | ₩64,457 | ₩64,189 | ₩64,283 | -0.06% | 12.6만 |
|---|
| 2026.02.04 | ₩64,670 | ₩64,777 | ₩64,416 | ₩64,764 | +0.14% | 21.4만 |
|---|
| 2026.02.03 | ₩64,951 | ₩65,071 | ₩64,323 | ₩64,550 | -0.62% | 31.2만 |
|---|
| 2026.02.02 | ₩62,465 | ₩64,991 | ₩62,332 | ₩64,657 | +3.51% | 65.5만 |
|---|
| 2026.01.30 | ₩62,920 | ₩62,973 | ₩62,639 | ₩62,920 | 0.00% | 21.2만 |
|---|
| 2026.01.29 | ₩62,986 | ₩63,013 | ₩62,438 | ₩62,866 | -0.19% | 22.1만 |
|---|
| 2026.01.28 | ₩62,585 | ₩62,692 | ₩62,332 | ₩62,519 | -0.11% | 32.6만 |
|---|
| 2026.01.27 | ₩63,040 | ₩63,107 | ₩62,946 | ₩63,067 | +0.04% | 27.1만 |
|---|
| 2026.01.26 | ₩62,572 | ₩62,866 | ₩62,385 | ₩62,719 | +0.23% | 62만 |
|---|
| 2026.01.23 | ₩62,251 | ₩62,519 | ₩62,158 | ₩62,425 | +0.28% | 18.8만 |
|---|
| 2026.01.22 | ₩62,866 | ₩63,147 | ₩62,866 | ₩63,053 | +0.30% | 11.5만 |
|---|
| 2026.01.21 | ₩62,572 | ₩62,893 | ₩62,479 | ₩62,759 | +0.30% | 12.1만 |
|---|
| 2026.01.20 | ₩63,187 | ₩63,227 | ₩62,866 | ₩62,946 | -0.38% | 20.5만 |
|---|
| 2026.01.16 | ₩64,122 | ₩64,203 | ₩63,975 | ₩64,122 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩64,497 | ₩64,630 | ₩64,443 | ₩64,604 | +0.17% | 7.7만 |
|---|
| 2026.01.14 | ₩64,430 | ₩64,710 | ₩64,430 | ₩64,697 | +0.41% | 13.3만 |
|---|
| 2026.01.13 | ₩64,644 | ₩64,644 | ₩64,416 | ₩64,523 | -0.19% | 7.5만 |
|---|
| 2026.01.12 | ₩64,697 | ₩65,058 | ₩64,697 | ₩64,991 | +0.45% | 11.5만 |
|---|
| 2026.01.09 | ₩64,710 | ₩64,710 | ₩64,376 | ₩64,617 | -0.14% | 7.3만 |
|---|
| 2026.01.08 | ₩65,125 | ₩65,205 | ₩65,031 | ₩65,165 | +0.06% | 5.3만 |
|---|
| 2026.01.07 | ₩65,739 | ₩65,766 | ₩65,499 | ₩65,592 | -0.22% | 14.6만 |
|---|
| 2026.01.06 | ₩65,739 | ₩65,833 | ₩65,459 | ₩65,486 | -0.39% | 18.7만 |
|---|
| 2026.01.05 | ₩65,699 | ₩65,940 | ₩65,566 | ₩65,927 | +0.35% | 25.3만 |
|---|
| 2026.01.02 | ₩66,207 | ₩66,207 | ₩65,886 | ₩66,127 | -0.12% | 12만 |
|---|
| 2025.12.31 | ₩65,659 | ₩65,927 | ₩65,659 | ₩65,873 | +0.33% | 7.3만 |
|---|
| 2025.12.30 | ₩65,526 | ₩65,606 | ₩65,339 | ₩65,365 | -0.24% | 52만 |
|---|
| 2025.12.29 | ₩65,392 | ₩65,405 | ₩65,151 | ₩65,312 | -0.12% | 18.5만 |
|---|
| 2025.12.26 | ₩65,659 | ₩65,673 | ₩65,499 | ₩65,646 | -0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩65,900 | ₩65,900 | ₩65,686 | ₩65,806 | -0.14% | 9.4만 |
|---|
| 2025.12.23 | ₩65,726 | ₩66,100 | ₩65,686 | ₩66,100 | +0.57% | 15.2만 |
|---|
| 2025.12.22 | ₩65,927 | ₩66,034 | ₩65,820 | ₩65,927 | 0.00% | 10.9만 |
|---|
| 2025.12.19 | ₩65,566 | ₩66,328 | ₩65,472 | ₩65,873 | +0.47% | 16.5만 |
|---|
| 2025.12.18 | ₩64,630 | ₩65,018 | ₩64,630 | ₩64,777 | +0.23% | 30.4만 |
|---|
| 2025.12.17 | ₩64,497 | ₩64,590 | ₩64,296 | ₩64,336 | -0.25% | 14.1만 |
|---|
| 2025.12.16 | ₩64,162 | ₩64,376 | ₩64,096 | ₩64,189 | +0.04% | 32.7만 |
|---|
| 2025.12.15 | ₩70,043 | ₩70,083 | ₩69,816 | ₩69,869 | -0.25% | 8만 |
|---|
| 2025.12.12 | ₩70,136 | ₩70,243 | ₩69,789 | ₩69,909 | -0.32% | 6만 |
|---|
| 2025.12.11 | ₩70,176 | ₩70,577 | ₩70,083 | ₩70,524 | +0.50% | 9만 |
|---|
| 2025.12.10 | ₩70,123 | ₩70,323 | ₩70,029 | ₩70,283 | +0.23% | 7.4만 |
|---|
| 2025.12.09 | ₩70,123 | ₩70,230 | ₩70,029 | ₩70,070 | -0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩70,444 | ₩70,470 | ₩69,842 | ₩69,869 | -0.82% | 10.2만 |
|---|
| 2025.12.05 | ₩71,018 | ₩71,165 | ₩70,992 | ₩71,005 | -0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩70,711 | ₩70,871 | ₩70,564 | ₩70,791 | +0.11% | 4.7만 |
|---|
| 2025.12.03 | ₩70,323 | ₩70,444 | ₩70,110 | ₩70,203 | -0.17% | 6만 |
|---|
| 2025.12.02 | ₩70,992 | ₩70,992 | ₩70,591 | ₩70,711 | -0.40% | 5.6만 |
|---|
| 2025.12.01 | ₩71,459 | ₩71,459 | ₩71,192 | ₩71,259 | -0.28% | 8.1만 |
|---|
| 2025.11.28 | ₩71,687 | ₩71,994 | ₩71,660 | ₩71,860 | +0.24% | 14.8만 |
|---|
| 2025.11.26 | ₩71,713 | ₩72,034 | ₩71,700 | ₩71,927 | +0.30% | 5.5만 |
|---|
| 2025.11.25 | ₩70,952 | ₩71,339 | ₩70,938 | ₩71,299 | +0.49% | 4.2만 |
|---|
| 2025.11.24 | ₩71,152 | ₩71,433 | ₩71,152 | ₩71,272 | +0.17% | 8.9만 |
|---|
| 2025.11.21 | ₩71,099 | ₩71,393 | ₩70,952 | ₩71,246 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩72,194 | ₩72,341 | ₩71,767 | ₩71,807 | -0.54% | 12만 |
|---|
| 2025.11.19 | ₩71,794 | ₩72,061 | ₩71,794 | ₩71,887 | +0.13% | 8만 |
|---|
| 2025.11.18 | ₩71,299 | ₩71,660 | ₩71,259 | ₩71,580 | +0.39% | 7.3만 |
|---|
| 2025.11.17 | ₩71,500 | ₩71,807 | ₩71,419 | ₩71,419 | -0.11% | 12만 |
|---|
| 2025.11.14 | ₩71,085 | ₩71,633 | ₩71,085 | ₩71,526 | +0.62% | 14.7만 |
|---|
| 2025.11.13 | ₩71,353 | ₩71,353 | ₩70,805 | ₩70,805 | -0.77% | 2.9만 |
|---|
| 2025.11.12 | ₩71,232 | ₩71,433 | ₩71,232 | ₩71,393 | +0.23% | 8.8만 |
|---|
| 2025.11.11 | ₩71,139 | ₩71,606 | ₩70,992 | ₩71,526 | +0.54% | 5.5만 |
|---|
| 2025.11.10 | ₩70,564 | ₩70,751 | ₩70,497 | ₩70,698 | +0.19% | 8.9만 |
|---|
| 2025.11.07 | ₩70,230 | ₩70,270 | ₩69,989 | ₩70,243 | +0.02% | 2.4만 |
|---|
| 2025.11.06 | ₩70,497 | ₩70,497 | ₩69,976 | ₩70,203 | -0.42% | 7.7만 |
|---|
| 2025.11.05 | ₩70,551 | ₩71,045 | ₩70,551 | ₩70,938 | +0.55% | 4.5만 |
|---|
| 2025.11.04 | ₩70,457 | ₩70,711 | ₩70,444 | ₩70,551 | +0.13% | 4.8만 |
|---|
| 2025.11.03 | ₩70,898 | ₩71,018 | ₩70,818 | ₩71,005 | +0.15% | 5.8만 |
|---|
| 2025.10.31 | ₩70,845 | ₩70,978 | ₩70,591 | ₩70,805 | -0.06% | 9.1만 |
|---|
| 2025.10.30 | ₩71,272 | ₩71,446 | ₩71,112 | ₩71,206 | -0.09% | 11.6만 |
|---|
| 2025.10.29 | ₩71,914 | ₩72,007 | ₩71,500 | ₩71,647 | -0.37% | 15.3만 |
|---|
| 2025.10.28 | ₩71,526 | ₩71,807 | ₩71,513 | ₩71,687 | +0.22% | 18.9만 |
|---|
| 2025.10.27 | ₩71,713 | ₩71,900 | ₩71,673 | ₩71,874 | +0.22% | 17.4만 |
|---|
| 2025.10.24 | ₩71,687 | ₩71,687 | ₩71,379 | ₩71,419 | -0.37% | 5.8만 |
|---|
| 2025.10.23 | ₩71,780 | ₩71,900 | ₩71,593 | ₩71,740 | -0.06% | 7.8만 |
|---|
| 2025.10.22 | ₩72,382 | ₩72,689 | ₩72,301 | ₩72,382 | 0.00% | 10.8만 |
|---|
| 2025.10.21 | ₩71,473 | ₩71,486 | ₩71,232 | ₩71,259 | -0.30% | 5.4만 |
|---|
| 2025.10.20 | ₩71,419 | ₩71,673 | ₩71,353 | ₩71,606 | +0.26% | 8.2만 |
|---|
| 2025.10.17 | ₩71,099 | ₩71,393 | ₩71,045 | ₩71,246 | +0.21% | 8.8만 |
|---|
| 2025.10.16 | ₩70,644 | ₩70,871 | ₩70,404 | ₩70,511 | -0.19% | 8.7만 |
|---|
| 2025.10.15 | ₩69,882 | ₩70,217 | ₩69,842 | ₩70,190 | +0.44% | 7.8만 |
|---|
| 2025.10.14 | ₩68,733 | ₩69,161 | ₩68,720 | ₩69,027 | +0.43% | 9.5만 |
|---|
| 2025.10.13 | ₩69,147 | ₩69,388 | ₩69,014 | ₩69,201 | +0.08% | 4.1만 |
|---|
| 2025.10.10 | ₩69,615 | ₩69,749 | ₩68,853 | ₩68,974 | -0.92% | 7.2만 |
|---|