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 | ₩54,074 | ₩54,181 | ₩54,007 | ₩54,168 | +0.17% | 5.2만 |
| 2026.10.08 | ₩53,620 | ₩53,633 | ₩53,326 | ₩53,593 | -0.05% | 12.7만 |
| 2026.10.07 | ₩53,980 | ₩54,194 | ₩53,900 | ₩54,127 | +0.27% | 6.6만 |
| 2026.10.06 | ₩54,996 | ₩54,996 | ₩54,769 | ₩54,782 | -0.39% | 4.2만 |
| 2026.10.05 | ₩54,568 | ₩54,729 | ₩54,542 | ₩54,715 | +0.27% | 6.3만 |
| 2026.10.02 | ₩54,956 | ₩55,023 | ₩54,582 | ₩54,729 | -0.41% | 6.2만 |
| 2026.10.01 | ₩54,555 | ₩54,702 | ₩54,341 | ₩54,515 | -0.07% | 10.1만 |
| 2026.09.30 | ₩54,796 | ₩54,889 | ₩54,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,729 |
| -0.12% |
| 11만 |
| 2026.09.29 | ₩54,956 | ₩55,103 | ₩54,889 | ₩55,103 | +0.27% | 8.8만 |
|---|
| 2026.09.28 | ₩55,223 | ₩55,357 | ₩55,090 | ₩55,116 | -0.19% | 5.5만 |
|---|
| 2026.09.25 | ₩55,958 | ₩56,092 | ₩55,825 | ₩56,025 | +0.12% | 5.1만 |
|---|
| 2026.09.24 | ₩55,852 | ₩55,958 | ₩55,624 | ₩55,718 | -0.24% | 3.3만 |
|---|
| 2026.09.23 | ₩56,587 | ₩56,613 | ₩56,186 | ₩56,212 | -0.66% | 5.6만 |
|---|
| 2026.09.22 | ₩56,587 | ₩56,760 | ₩56,493 | ₩56,627 | +0.07% | 4만 |
|---|
| 2026.09.21 | ₩56,613 | ₩56,881 | ₩56,520 | ₩56,814 | +0.35% | 8.6만 |
|---|
| 2026.09.18 | ₩56,266 | ₩56,279 | ₩56,119 | ₩56,172 | -0.17% | 11.4만 |
|---|
| 2026.09.17 | ₩56,346 | ₩56,453 | ₩56,306 | ₩56,319 | -0.05% | 5.8만 |
|---|
| 2026.09.16 | ₩56,052 | ₩56,279 | ₩55,664 | ₩55,811 | -0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩56,146 | ₩56,146 | ₩55,878 | ₩55,905 | -0.43% | 14.7만 |
|---|
| 2026.09.14 | ₩56,533 | ₩56,854 | ₩56,453 | ₩56,747 | +0.38% | 9.2만 |
|---|
| 2026.09.11 | ₩56,787 | ₩56,934 | ₩56,573 | ₩56,814 | +0.05% | 11.8만 |
|---|
| 2026.09.10 | ₩56,520 | ₩56,573 | ₩56,266 | ₩56,306 | -0.38% | 6.6만 |
|---|
| 2026.09.09 | ₩57,094 | ₩57,175 | ₩56,840 | ₩56,867 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩57,749 | ₩57,816 | ₩57,429 | ₩57,455 | -0.51% | 8.7만 |
|---|
| 2026.09.04 | ₩58,471 | ₩58,578 | ₩58,431 | ₩58,458 | -0.02% | 6만 |
|---|
| 2026.09.03 | ₩58,471 | ₩58,578 | ₩58,351 | ₩58,524 | +0.09% | 4.8만 |
|---|
| 2026.09.02 | ₩58,671 | ₩58,698 | ₩58,538 | ₩58,605 | -0.11% | 4.9만 |
|---|
| 2026.09.01 | ₩58,311 | ₩58,565 | ₩58,217 | ₩58,271 | -0.07% | 4.3만 |
|---|
| 2026.08.31 | ₩58,337 | ₩58,431 | ₩58,244 | ₩58,324 | -0.02% | 4.2만 |
|---|
| 2026.08.28 | ₩58,431 | ₩58,605 | ₩58,217 | ₩58,324 | -0.18% | 4만 |
|---|
| 2026.08.27 | ₩58,297 | ₩58,391 | ₩58,137 | ₩58,244 | -0.09% | 10.7만 |
|---|
| 2026.08.26 | ₩58,565 | ₩58,658 | ₩58,404 | ₩58,458 | -0.18% | 11.3만 |
|---|
| 2026.08.25 | ₩58,658 | ₩58,979 | ₩58,631 | ₩58,925 | +0.46% | 26.7만 |
|---|
| 2026.08.24 | ₩57,950 | ₩58,017 | ₩57,829 | ₩57,910 | -0.07% | 13.3만 |
|---|
| 2026.08.21 | ₩58,257 | ₩58,364 | ₩58,217 | ₩58,217 | -0.07% | 11.4만 |
|---|
| 2026.08.20 | ₩58,043 | ₩58,230 | ₩58,030 | ₩58,137 | +0.16% | 4.5만 |
|---|
| 2026.08.19 | ₩57,950 | ₩58,204 | ₩57,923 | ₩58,043 | +0.16% | 10.9만 |
|---|
| 2026.08.18 | ₩57,963 | ₩58,003 | ₩57,803 | ₩57,910 | -0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩58,217 | ₩58,351 | ₩58,083 | ₩58,137 | -0.14% | 18.4만 |
|---|
| 2026.08.14 | ₩58,404 | ₩58,484 | ₩58,244 | ₩58,311 | -0.16% | 8.5만 |
|---|
| 2026.08.13 | ₩58,498 | ₩58,658 | ₩58,391 | ₩58,498 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩58,631 | ₩58,645 | ₩58,444 | ₩58,471 | -0.27% | 16.9만 |
|---|
| 2026.08.11 | ₩58,832 | ₩58,872 | ₩58,712 | ₩58,765 | -0.11% | 8.3만 |
|---|
| 2026.08.10 | ₩58,925 | ₩58,939 | ₩58,671 | ₩58,765 | -0.27% | 9.9만 |
|---|
| 2026.08.07 | ₩59,273 | ₩59,273 | ₩59,019 | ₩59,179 | -0.16% | 13.9만 |
|---|
| 2026.08.06 | ₩59,153 | ₩59,193 | ₩58,899 | ₩58,925 | -0.38% | 10.1만 |
|---|
| 2026.08.05 | ₩59,273 | ₩59,407 | ₩59,099 | ₩59,166 | -0.18% | 12.3만 |
|---|
| 2026.08.04 | ₩59,153 | ₩59,393 | ₩59,072 | ₩59,366 | +0.36% | 21.7만 |
|---|
| 2026.08.03 | ₩58,872 | ₩59,139 | ₩58,872 | ₩59,019 | +0.25% | 10.2만 |
|---|
| 2026.07.31 | ₩58,484 | ₩58,578 | ₩58,311 | ₩58,471 | -0.02% | 5.1만 |
|---|
| 2026.07.30 | ₩58,578 | ₩58,698 | ₩58,418 | ₩58,431 | -0.25% | 20만 |
|---|
| 2026.07.29 | ₩58,083 | ₩58,404 | ₩57,950 | ₩57,990 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩57,669 | ₩58,324 | ₩57,669 | ₩58,230 | +0.97% | 5.1만 |
|---|
| 2026.07.27 | ₩57,388 | ₩57,656 | ₩57,241 | ₩57,602 | +0.37% | 15.4만 |
|---|
| 2026.07.24 | ₩56,693 | ₩57,054 | ₩56,613 | ₩56,640 | -0.09% | 11.1만 |
|---|
| 2026.07.23 | ₩56,346 | ₩56,493 | ₩56,119 | ₩56,199 | -0.26% | 8만 |
|---|
| 2026.07.22 | ₩57,094 | ₩57,228 | ₩56,814 | ₩56,840 | -0.44% | 6.4만 |
|---|
| 2026.07.21 | ₩57,469 | ₩57,602 | ₩57,388 | ₩57,495 | +0.05% | 8.1만 |
|---|
| 2026.07.20 | ₩57,602 | ₩57,723 | ₩57,201 | ₩57,255 | -0.60% | 16.4만 |
|---|
| 2026.07.17 | ₩57,763 | ₩58,124 | ₩57,763 | ₩57,963 | +0.35% | 17.8만 |
|---|
| 2026.07.16 | ₩57,108 | ₩57,522 | ₩57,081 | ₩57,402 | +0.51% | 8.1만 |
|---|
| 2026.07.15 | ₩57,228 | ₩57,495 | ₩57,201 | ₩57,335 | +0.19% | 10.4만 |
|---|
| 2026.07.14 | ₩57,201 | ₩57,469 | ₩57,135 | ₩57,308 | +0.19% | 3.1만 |
|---|
| 2026.07.13 | ₩57,789 | ₩57,856 | ₩57,375 | ₩57,495 | -0.51% | 14.2만 |
|---|
| 2026.07.10 | ₩58,097 | ₩58,137 | ₩57,856 | ₩58,057 | -0.07% | 6.1만 |
|---|
| 2026.07.09 | ₩57,549 | ₩57,749 | ₩57,375 | ₩57,723 | +0.30% | 9.2만 |
|---|
| 2026.07.08 | ₩57,415 | ₩57,482 | ₩57,081 | ₩57,388 | -0.05% | 6.1만 |
|---|
| 2026.07.07 | ₩58,698 | ₩58,712 | ₩58,244 | ₩58,257 | -0.75% | 6.1만 |
|---|
| 2026.07.06 | ₩58,511 | ₩58,805 | ₩58,511 | ₩58,792 | +0.48% | 6.6만 |
|---|
| 2026.07.02 | ₩58,150 | ₩58,377 | ₩58,110 | ₩58,364 | +0.37% | 10.2만 |
|---|
| 2026.07.01 | ₩57,816 | ₩58,097 | ₩57,816 | ₩57,923 | +0.18% | 10.7만 |
|---|
| 2026.06.30 | ₩57,923 | ₩58,110 | ₩57,883 | ₩58,070 | +0.25% | 11.4만 |
|---|
| 2026.06.29 | ₩58,110 | ₩58,110 | ₩57,803 | ₩58,070 | -0.07% | 9만 |
|---|
| 2026.06.26 | ₩58,190 | ₩58,538 | ₩58,124 | ₩58,431 | +0.41% | 11만 |
|---|
| 2026.06.25 | ₩58,297 | ₩58,458 | ₩58,177 | ₩58,190 | -0.18% | 12.1만 |
|---|
| 2026.06.24 | ₩58,297 | ₩58,484 | ₩58,217 | ₩58,404 | +0.18% | 20.6만 |
|---|
| 2026.06.23 | ₩57,616 | ₩57,763 | ₩57,549 | ₩57,602 | -0.02% | 15.5만 |
|---|
| 2026.06.22 | ₩58,097 | ₩58,591 | ₩58,097 | ₩58,471 | +0.64% | 11만 |
|---|
| 2026.06.18 | ₩58,404 | ₩58,538 | ₩58,137 | ₩58,137 | -0.46% | 8.9만 |
|---|
| 2026.06.17 | ₩58,351 | ₩58,498 | ₩57,549 | ₩57,669 | -1.17% | 8.8만 |
|---|
| 2026.06.16 | ₩58,137 | ₩58,217 | ₩57,950 | ₩58,070 | -0.11% | 11.8만 |
|---|
| 2026.06.15 | ₩58,070 | ₩58,137 | ₩57,776 | ₩57,803 | -0.46% | 17.7만 |
|---|
| 2026.06.12 | ₩57,054 | ₩57,335 | ₩56,907 | ₩57,068 | +0.02% | 22.9만 |
|---|
| 2026.06.11 | ₩55,624 | ₩56,493 | ₩55,424 | ₩56,413 | +1.42% | 17.5만 |
|---|
| 2026.06.10 | ₩56,119 | ₩56,399 | ₩55,745 | ₩55,838 | -0.50% | 9.2만 |
|---|
| 2026.06.09 | ₩56,132 | ₩56,506 | ₩55,544 | ₩55,892 | -0.43% | 23.5만 |
|---|
| 2026.06.08 | ₩55,758 | ₩55,905 | ₩55,584 | ₩55,638 | -0.22% | 10.8만 |
|---|
| 2026.06.05 | ₩56,413 | ₩56,426 | ₩55,598 | ₩55,718 | -1.23% | 10.6만 |
|---|
| 2026.06.04 | ₩56,480 | ₩56,560 | ₩56,413 | ₩56,493 | +0.02% | 5.4만 |
|---|
| 2026.06.03 | ₩56,266 | ₩56,266 | ₩55,651 | ₩55,745 | -0.93% | 23.4만 |
|---|
| 2026.06.02 | ₩56,520 | ₩56,787 | ₩56,466 | ₩56,506 | -0.02% | 7만 |
|---|
| 2026.06.01 | ₩56,399 | ₩56,734 | ₩56,226 | ₩56,533 | +0.24% | 16만 |
|---|
| 2026.05.29 | ₩57,375 | ₩57,388 | ₩57,068 | ₩57,068 | -0.54% | 16.9만 |
|---|
| 2026.05.28 | ₩56,493 | ₩57,175 | ₩56,386 | ₩57,108 | +1.09% | 16.2만 |
|---|
| 2026.05.27 | ₩57,121 | ₩57,402 | ₩56,934 | ₩56,961 | -0.28% | 21.2만 |
|---|
| 2026.05.26 | ₩57,228 | ₩57,429 | ₩57,148 | ₩57,148 | -0.14% | 15.1만 |
|---|
| 2026.05.22 | ₩57,121 | ₩57,201 | ₩56,854 | ₩56,867 | -0.44% | 22.7만 |
|---|
| 2026.05.21 | ₩56,039 | ₩56,787 | ₩55,892 | ₩56,587 | +0.98% | 15.7만 |
|---|
| 2026.05.20 | ₩55,985 | ₩56,667 | ₩55,798 | ₩56,587 | +1.07% | 13.3만 |
|---|
| 2026.05.19 | ₩55,745 | ₩56,025 | ₩55,718 | ₩55,798 | +0.10% | 10.6만 |
|---|
| 2026.05.18 | ₩56,587 | ₩56,747 | ₩56,252 | ₩56,546 | -0.07% | 8만 |
|---|
| 2026.05.15 | ₩56,720 | ₩56,800 | ₩56,573 | ₩56,667 | -0.09% | 8.9만 |
|---|
| 2026.05.14 | ₩56,680 | ₩57,094 | ₩56,680 | ₩57,054 | +0.66% | 8.7만 |
|---|
| 2026.05.13 | ₩56,119 | ₩56,533 | ₩56,012 | ₩56,426 | +0.55% | 6.7만 |
|---|
| 2026.05.12 | ₩56,119 | ₩56,119 | ₩55,771 | ₩56,079 | -0.07% | 32.1만 |
|---|
| 2026.05.11 | ₩57,255 | ₩57,335 | ₩56,827 | ₩56,854 | -0.70% | 18.4만 |
|---|
| 2026.05.08 | ₩58,538 | ₩58,551 | ₩58,297 | ₩58,418 | -0.21% | 15.7만 |
|---|
| 2026.05.07 | ₩59,126 | ₩59,206 | ₩58,484 | ₩58,551 | -0.97% | 8.5만 |
|---|
| 2026.05.06 | ₩58,725 | ₩59,059 | ₩58,645 | ₩58,952 | +0.39% | 28.5만 |
|---|
| 2026.05.05 | ₩57,870 | ₩58,043 | ₩57,829 | ₩57,936 | +0.12% | 7.3만 |
|---|
| 2026.05.04 | ₩57,789 | ₩58,017 | ₩57,375 | ₩57,602 | -0.32% | 11.4만 |
|---|
| 2026.05.01 | ₩58,244 | ₩58,551 | ₩58,164 | ₩58,230 | -0.02% | 14.4만 |
|---|
| 2026.04.30 | ₩58,204 | ₩58,498 | ₩57,923 | ₩58,418 | +0.37% | 10.3만 |
|---|
| 2026.04.29 | ₩58,124 | ₩58,177 | ₩57,870 | ₩58,003 | -0.21% | 12만 |
|---|
| 2026.04.28 | ₩57,923 | ₩58,070 | ₩57,803 | ₩58,070 | +0.25% | 8.7만 |
|---|
| 2026.04.27 | ₩58,565 | ₩58,565 | ₩58,351 | ₩58,404 | -0.27% | 7.7만 |
|---|
| 2026.04.24 | ₩58,311 | ₩58,618 | ₩58,230 | ₩58,591 | +0.48% | 8.6만 |
|---|
| 2026.04.23 | ₩58,805 | ₩58,952 | ₩58,190 | ₩58,538 | -0.45% | 13.7만 |
|---|
| 2026.04.22 | ₩59,233 | ₩59,366 | ₩59,006 | ₩59,113 | -0.20% | 12.2만 |
|---|
| 2026.04.21 | ₩59,888 | ₩59,954 | ₩59,206 | ₩59,233 | -1.09% | 8.5만 |
|---|
| 2026.04.20 | ₩59,914 | ₩60,008 | ₩59,767 | ₩59,901 | -0.02% | 13.3만 |
|---|
| 2026.04.17 | ₩60,663 | ₩61,251 | ₩60,663 | ₩60,796 | +0.22% | 18.9만 |
|---|
| 2026.04.16 | ₩59,193 | ₩59,580 | ₩59,153 | ₩59,540 | +0.59% | 20.8만 |
|---|
| 2026.04.15 | ₩59,420 | ₩59,620 | ₩59,326 | ₩59,620 | +0.34% | 6.4만 |
|---|
| 2026.04.14 | ₩59,273 | ₩59,607 | ₩59,273 | ₩59,433 | +0.27% | 12만 |
|---|
| 2026.04.13 | ₩58,471 | ₩58,952 | ₩58,377 | ₩58,925 | +0.78% | 17.7만 |
|---|
| 2026.04.10 | ₩59,193 | ₩59,393 | ₩58,925 | ₩59,046 | -0.25% | 21.1만 |
|---|
| 2026.04.09 | ₩58,805 | ₩59,193 | ₩58,538 | ₩58,845 | +0.07% | 14.5만 |
|---|
| 2026.04.08 | ₩59,874 | ₩59,928 | ₩59,072 | ₩59,286 | -0.98% | 30.1만 |
|---|
| 2026.04.07 | ₩57,001 | ₩57,094 | ₩56,627 | ₩57,094 | +0.16% | 17.8만 |
|---|
| 2026.04.06 | ₩56,680 | ₩57,001 | ₩56,667 | ₩56,934 | +0.45% | 16.4만 |
|---|
| 2026.04.02 | ₩55,811 | ₩56,613 | ₩55,745 | ₩56,293 | +0.86% | 8.8만 |
|---|
| 2026.04.01 | ₩56,172 | ₩56,653 | ₩55,972 | ₩56,386 | +0.38% | 22.6만 |
|---|
| 2026.03.31 | ₩55,370 | ₩56,480 | ₩55,304 | ₩56,453 | +1.96% | 25.7만 |
|---|
| 2026.03.30 | ₩54,849 | ₩55,063 | ₩54,555 | ₩54,756 | -0.17% | 11.5만 |
|---|
| 2026.03.27 | ₩55,517 | ₩55,517 | ₩55,023 | ₩55,116 | -0.72% | 21.4만 |
|---|
| 2026.03.26 | ₩56,760 | ₩57,041 | ₩56,146 | ₩56,199 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩57,108 | ₩57,455 | ₩57,001 | ₩57,228 | +0.21% | 12.1만 |
|---|
| 2026.03.24 | ₩56,306 | ₩56,440 | ₩55,892 | ₩55,999 | -0.55% | 19만 |
|---|
| 2026.03.23 | ₩57,188 | ₩58,177 | ₩57,175 | ₩57,482 | +0.51% | 24.6만 |
|---|
| 2026.03.20 | ₩56,974 | ₩56,988 | ₩56,012 | ₩56,079 | -1.57% | 14.9만 |
|---|
| 2026.03.19 | ₩56,854 | ₩57,415 | ₩56,707 | ₩57,188 | +0.59% | 12.4만 |
|---|
| 2026.03.18 | ₩58,190 | ₩58,244 | ₩57,282 | ₩57,308 | -1.52% | 8.5만 |
|---|
| 2026.03.17 | ₩58,618 | ₩58,685 | ₩58,431 | ₩58,431 | -0.32% | 10.9만 |
|---|
| 2026.03.16 | ₩58,578 | ₩58,698 | ₩58,337 | ₩58,591 | +0.02% | 27.9만 |
|---|
| 2026.03.13 | ₩58,043 | ₩58,311 | ₩57,589 | ₩57,682 | -0.62% | 22.1만 |
|---|
| 2026.03.12 | ₩58,912 | ₩58,912 | ₩58,230 | ₩58,230 | -1.16% | 27만 |
|---|
| 2026.03.11 | ₩59,554 | ₩59,714 | ₩59,246 | ₩59,260 | -0.49% | 19.7만 |
|---|
| 2026.03.10 | ₩60,208 | ₩60,743 | ₩59,968 | ₩60,155 | -0.09% | 11.4만 |
|---|
| 2026.03.09 | ₩59,513 | ₩60,462 | ₩59,193 | ₩60,155 | +1.08% | 21.4만 |
|---|
| 2026.03.06 | ₩60,422 | ₩60,529 | ₩60,208 | ₩60,315 | -0.18% | 13.5만 |
|---|
| 2026.03.05 | ₩61,064 | ₩61,278 | ₩60,315 | ₩60,957 | -0.18% | 14만 |
|---|
| 2026.03.04 | ₩60,837 | ₩61,064 | ₩60,556 | ₩60,984 | +0.24% | 20.3만 |
|---|
| 2026.03.03 | ₩60,235 | ₩60,783 | ₩59,500 | ₩60,716 | +0.80% | 19.7만 |
|---|
| 2026.03.02 | ₩61,585 | ₩61,973 | ₩61,491 | ₩61,692 | +0.17% | 16만 |
|---|
| 2026.02.27 | ₩62,908 | ₩63,082 | ₩62,761 | ₩63,068 | +0.25% | 14.5만 |
|---|
| 2026.02.26 | ₩63,683 | ₩63,710 | ₩63,336 | ₩63,469 | -0.34% | 5.7만 |
|---|
| 2026.02.25 | ₩63,857 | ₩63,870 | ₩63,563 | ₩63,657 | -0.31% | 19.1만 |
|---|
| 2026.02.24 | ₩63,683 | ₩63,937 | ₩63,643 | ₩63,683 | 0.00% | 17.8만 |
|---|
| 2026.02.23 | ₩64,218 | ₩64,405 | ₩63,750 | ₩63,844 | -0.58% | 13.2만 |
|---|
| 2026.02.20 | ₩63,763 | ₩64,739 | ₩63,723 | ₩64,739 | +1.53% | 20.5만 |
|---|
| 2026.02.19 | ₩63,376 | ₩63,443 | ₩63,216 | ₩63,363 | -0.02% | 9.2만 |
|---|
| 2026.02.18 | ₩64,445 | ₩64,672 | ₩64,418 | ₩64,499 | +0.08% | 6.4만 |
|---|
| 2026.02.17 | ₩64,298 | ₩64,525 | ₩64,124 | ₩64,458 | +0.25% | 11.3만 |
|---|
| 2026.02.13 | ₩63,964 | ₩64,084 | ₩63,657 | ₩64,031 | +0.10% | 24.7만 |
|---|
| 2026.02.12 | ₩64,752 | ₩64,752 | ₩64,151 | ₩64,205 | -0.85% | 15만 |
|---|
| 2026.02.11 | ₩64,846 | ₩64,886 | ₩64,565 | ₩64,739 | -0.16% | 7.3만 |
|---|
| 2026.02.10 | ₩64,980 | ₩65,167 | ₩64,913 | ₩65,127 | +0.23% | 14.4만 |
|---|
| 2026.02.09 | ₩64,672 | ₩64,833 | ₩64,632 | ₩64,739 | +0.10% | 10.4만 |
|---|
| 2026.02.06 | ₩64,365 | ₩64,712 | ₩64,338 | ₩64,699 | +0.52% | 10.7만 |
|---|
| 2026.02.05 | ₩64,325 | ₩64,458 | ₩64,191 | ₩64,285 | -0.06% | 12.6만 |
|---|
| 2026.02.04 | ₩64,672 | ₩64,779 | ₩64,418 | ₩64,766 | +0.14% | 21.4만 |
|---|
| 2026.02.03 | ₩64,953 | ₩65,073 | ₩64,325 | ₩64,552 | -0.62% | 31.2만 |
|---|
| 2026.02.02 | ₩62,467 | ₩64,993 | ₩62,333 | ₩64,659 | +3.51% | 65.5만 |
|---|
| 2026.01.30 | ₩62,921 | ₩62,975 | ₩62,641 | ₩62,921 | 0.00% | 21.2만 |
|---|
| 2026.01.29 | ₩62,988 | ₩63,015 | ₩62,440 | ₩62,868 | -0.19% | 22.1만 |
|---|
| 2026.01.28 | ₩62,587 | ₩62,694 | ₩62,333 | ₩62,521 | -0.11% | 32.6만 |
|---|
| 2026.01.27 | ₩63,042 | ₩63,109 | ₩62,948 | ₩63,068 | +0.04% | 27.1만 |
|---|
| 2026.01.26 | ₩62,574 | ₩62,868 | ₩62,387 | ₩62,721 | +0.23% | 62만 |
|---|
| 2026.01.23 | ₩62,253 | ₩62,521 | ₩62,160 | ₩62,427 | +0.28% | 18.8만 |
|---|
| 2026.01.22 | ₩62,868 | ₩63,149 | ₩62,868 | ₩63,055 | +0.30% | 11.5만 |
|---|
| 2026.01.21 | ₩62,574 | ₩62,895 | ₩62,480 | ₩62,761 | +0.30% | 12.1만 |
|---|
| 2026.01.20 | ₩63,189 | ₩63,229 | ₩62,868 | ₩62,948 | -0.38% | 20.5만 |
|---|
| 2026.01.16 | ₩64,124 | ₩64,205 | ₩63,977 | ₩64,124 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩64,499 | ₩64,632 | ₩64,445 | ₩64,605 | +0.17% | 7.7만 |
|---|
| 2026.01.14 | ₩64,432 | ₩64,712 | ₩64,432 | ₩64,699 | +0.41% | 13.3만 |
|---|
| 2026.01.13 | ₩64,646 | ₩64,646 | ₩64,418 | ₩64,525 | -0.19% | 7.5만 |
|---|
| 2026.01.12 | ₩64,699 | ₩65,060 | ₩64,699 | ₩64,993 | +0.45% | 11.5만 |
|---|
| 2026.01.09 | ₩64,712 | ₩64,712 | ₩64,378 | ₩64,619 | -0.14% | 7.3만 |
|---|
| 2026.01.08 | ₩65,127 | ₩65,207 | ₩65,033 | ₩65,167 | +0.06% | 5.3만 |
|---|
| 2026.01.07 | ₩65,741 | ₩65,768 | ₩65,501 | ₩65,594 | -0.22% | 14.6만 |
|---|
| 2026.01.06 | ₩65,741 | ₩65,835 | ₩65,461 | ₩65,488 | -0.39% | 18.7만 |
|---|
| 2026.01.05 | ₩65,701 | ₩65,942 | ₩65,568 | ₩65,929 | +0.35% | 25.3만 |
|---|
| 2026.01.02 | ₩66,209 | ₩66,209 | ₩65,888 | ₩66,129 | -0.12% | 12만 |
|---|
| 2025.12.31 | ₩65,661 | ₩65,929 | ₩65,661 | ₩65,875 | +0.33% | 7.3만 |
|---|
| 2025.12.30 | ₩65,528 | ₩65,608 | ₩65,341 | ₩65,367 | -0.24% | 52만 |
|---|
| 2025.12.29 | ₩65,394 | ₩65,407 | ₩65,153 | ₩65,314 | -0.12% | 18.5만 |
|---|
| 2025.12.26 | ₩65,661 | ₩65,675 | ₩65,501 | ₩65,648 | -0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩65,902 | ₩65,902 | ₩65,688 | ₩65,808 | -0.14% | 9.4만 |
|---|
| 2025.12.23 | ₩65,728 | ₩66,102 | ₩65,688 | ₩66,102 | +0.57% | 15.2만 |
|---|
| 2025.12.22 | ₩65,929 | ₩66,035 | ₩65,822 | ₩65,929 | 0.00% | 10.9만 |
|---|
| 2025.12.19 | ₩65,568 | ₩66,330 | ₩65,474 | ₩65,875 | +0.47% | 16.5만 |
|---|
| 2025.12.18 | ₩64,632 | ₩65,020 | ₩64,632 | ₩64,779 | +0.23% | 30.4만 |
|---|
| 2025.12.17 | ₩64,499 | ₩64,592 | ₩64,298 | ₩64,338 | -0.25% | 14.1만 |
|---|
| 2025.12.16 | ₩64,164 | ₩64,378 | ₩64,098 | ₩64,191 | +0.04% | 32.7만 |
|---|
| 2025.12.15 | ₩70,045 | ₩70,085 | ₩69,818 | ₩69,871 | -0.25% | 8만 |
|---|
| 2025.12.12 | ₩70,138 | ₩70,245 | ₩69,791 | ₩69,911 | -0.32% | 6만 |
|---|
| 2025.12.11 | ₩70,179 | ₩70,580 | ₩70,085 | ₩70,526 | +0.50% | 9만 |
|---|
| 2025.12.10 | ₩70,125 | ₩70,326 | ₩70,032 | ₩70,285 | +0.23% | 7.4만 |
|---|
| 2025.12.09 | ₩70,125 | ₩70,232 | ₩70,032 | ₩70,072 | -0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩70,446 | ₩70,473 | ₩69,844 | ₩69,871 | -0.82% | 10.2만 |
|---|
| 2025.12.05 | ₩71,021 | ₩71,168 | ₩70,994 | ₩71,007 | -0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩70,713 | ₩70,874 | ₩70,566 | ₩70,793 | +0.11% | 4.7만 |
|---|
| 2025.12.03 | ₩70,326 | ₩70,446 | ₩70,112 | ₩70,205 | -0.17% | 6만 |
|---|
| 2025.12.02 | ₩70,994 | ₩70,994 | ₩70,593 | ₩70,713 | -0.40% | 5.6만 |
|---|
| 2025.12.01 | ₩71,462 | ₩71,462 | ₩71,194 | ₩71,261 | -0.28% | 8.1만 |
|---|
| 2025.11.28 | ₩71,689 | ₩71,996 | ₩71,662 | ₩71,863 | +0.24% | 14.8만 |
|---|
| 2025.11.26 | ₩71,716 | ₩72,036 | ₩71,702 | ₩71,929 | +0.30% | 5.5만 |
|---|
| 2025.11.25 | ₩70,954 | ₩71,341 | ₩70,940 | ₩71,301 | +0.49% | 4.2만 |
|---|
| 2025.11.24 | ₩71,154 | ₩71,435 | ₩71,154 | ₩71,274 | +0.17% | 8.9만 |
|---|
| 2025.11.21 | ₩71,101 | ₩71,395 | ₩70,954 | ₩71,248 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩72,197 | ₩72,344 | ₩71,769 | ₩71,809 | -0.54% | 12만 |
|---|
| 2025.11.19 | ₩71,796 | ₩72,063 | ₩71,796 | ₩71,889 | +0.13% | 8만 |
|---|
| 2025.11.18 | ₩71,301 | ₩71,662 | ₩71,261 | ₩71,582 | +0.39% | 7.3만 |
|---|
| 2025.11.17 | ₩71,502 | ₩71,809 | ₩71,421 | ₩71,421 | -0.11% | 12만 |
|---|
| 2025.11.14 | ₩71,087 | ₩71,635 | ₩71,087 | ₩71,528 | +0.62% | 14.7만 |
|---|
| 2025.11.13 | ₩71,355 | ₩71,355 | ₩70,807 | ₩70,807 | -0.77% | 2.9만 |
|---|
| 2025.11.12 | ₩71,234 | ₩71,435 | ₩71,234 | ₩71,395 | +0.23% | 8.8만 |
|---|
| 2025.11.11 | ₩71,141 | ₩71,609 | ₩70,994 | ₩71,528 | +0.54% | 5.5만 |
|---|
| 2025.11.10 | ₩70,566 | ₩70,753 | ₩70,499 | ₩70,700 | +0.19% | 8.9만 |
|---|
| 2025.11.07 | ₩70,232 | ₩70,272 | ₩69,991 | ₩70,245 | +0.02% | 2.4만 |
|---|
| 2025.11.06 | ₩70,499 | ₩70,499 | ₩69,978 | ₩70,205 | -0.42% | 7.7만 |
|---|
| 2025.11.05 | ₩70,553 | ₩71,047 | ₩70,553 | ₩70,940 | +0.55% | 4.5만 |
|---|
| 2025.11.04 | ₩70,459 | ₩70,713 | ₩70,446 | ₩70,553 | +0.13% | 4.8만 |
|---|
| 2025.11.03 | ₩70,900 | ₩71,021 | ₩70,820 | ₩71,007 | +0.15% | 5.8만 |
|---|
| 2025.10.31 | ₩70,847 | ₩70,980 | ₩70,593 | ₩70,807 | -0.06% | 9.1만 |
|---|
| 2025.10.30 | ₩71,274 | ₩71,448 | ₩71,114 | ₩71,208 | -0.09% | 11.6만 |
|---|
| 2025.10.29 | ₩71,916 | ₩72,010 | ₩71,502 | ₩71,649 | -0.37% | 15.3만 |
|---|
| 2025.10.28 | ₩71,528 | ₩71,809 | ₩71,515 | ₩71,689 | +0.22% | 18.9만 |
|---|
| 2025.10.27 | ₩71,716 | ₩71,903 | ₩71,675 | ₩71,876 | +0.22% | 17.4만 |
|---|
| 2025.10.24 | ₩71,689 | ₩71,689 | ₩71,381 | ₩71,421 | -0.37% | 5.8만 |
|---|
| 2025.10.23 | ₩71,782 | ₩71,903 | ₩71,595 | ₩71,742 | -0.06% | 7.8만 |
|---|
| 2025.10.22 | ₩72,384 | ₩72,691 | ₩72,304 | ₩72,384 | 0.00% | 10.8만 |
|---|
| 2025.10.21 | ₩71,475 | ₩71,488 | ₩71,234 | ₩71,261 | -0.30% | 5.4만 |
|---|
| 2025.10.20 | ₩71,421 | ₩71,675 | ₩71,355 | ₩71,609 | +0.26% | 8.2만 |
|---|
| 2025.10.17 | ₩71,101 | ₩71,395 | ₩71,047 | ₩71,248 | +0.21% | 8.8만 |
|---|
| 2025.10.16 | ₩70,646 | ₩70,874 | ₩70,406 | ₩70,513 | -0.19% | 8.7만 |
|---|
| 2025.10.15 | ₩69,885 | ₩70,219 | ₩69,844 | ₩70,192 | +0.44% | 7.8만 |
|---|
| 2025.10.14 | ₩68,735 | ₩69,163 | ₩68,722 | ₩69,029 | +0.43% | 9.5만 |
|---|
| 2025.10.13 | ₩69,149 | ₩69,390 | ₩69,016 | ₩69,203 | +0.08% | 4.1만 |
|---|
| 2025.10.10 | ₩69,617 | ₩69,751 | ₩68,855 | ₩68,976 | -0.92% | 7.2만 |
|---|