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 | ₩54,005 | ₩54,112 | ₩53,938 | ₩54,099 | +0.17% | 5.2만 |
| 2026.10.08 | ₩53,551 | ₩53,565 | ₩53,258 | ₩53,525 | -0.05% | 12.7만 |
| 2026.10.07 | ₩53,912 | ₩54,125 | ₩53,832 | ₩54,059 | +0.27% | 6.6만 |
| 2026.10.06 | ₩54,926 | ₩54,926 | ₩54,699 | ₩54,713 | -0.39% | 4.2만 |
| 2026.10.05 | ₩54,499 | ₩54,659 | ₩54,472 | ₩54,646 | +0.27% | 6.3만 |
| 2026.10.02 | ₩54,886 | ₩54,953 | ₩54,512 | ₩54,659 | -0.41% | 6.2만 |
| 2026.10.01 | ₩54,486 | ₩54,633 | ₩54,272 | ₩54,446 | -0.07% | 10.1만 |
| 2026.09.30 | ₩54,726 | ₩54,819 | ₩54,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,659 |
| -0.12% |
| 11만 |
| 2026.09.29 | ₩54,886 | ₩55,033 | ₩54,819 | ₩55,033 | +0.27% | 8.8만 |
|---|
| 2026.09.28 | ₩55,153 | ₩55,287 | ₩55,020 | ₩55,046 | -0.19% | 5.5만 |
|---|
| 2026.09.25 | ₩55,887 | ₩56,021 | ₩55,754 | ₩55,954 | +0.12% | 5.1만 |
|---|
| 2026.09.24 | ₩55,780 | ₩55,887 | ₩55,554 | ₩55,647 | -0.24% | 3.3만 |
|---|
| 2026.09.23 | ₩56,515 | ₩56,541 | ₩56,114 | ₩56,141 | -0.66% | 5.6만 |
|---|
| 2026.09.22 | ₩56,515 | ₩56,688 | ₩56,421 | ₩56,555 | +0.07% | 4만 |
|---|
| 2026.09.21 | ₩56,541 | ₩56,808 | ₩56,448 | ₩56,741 | +0.35% | 8.6만 |
|---|
| 2026.09.18 | ₩56,194 | ₩56,208 | ₩56,047 | ₩56,101 | -0.17% | 11.4만 |
|---|
| 2026.09.17 | ₩56,274 | ₩56,381 | ₩56,234 | ₩56,248 | -0.05% | 5.8만 |
|---|
| 2026.09.16 | ₩55,981 | ₩56,208 | ₩55,594 | ₩55,740 | -0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩56,074 | ₩56,074 | ₩55,807 | ₩55,834 | -0.43% | 14.7만 |
|---|
| 2026.09.14 | ₩56,461 | ₩56,782 | ₩56,381 | ₩56,675 | +0.38% | 9.2만 |
|---|
| 2026.09.11 | ₩56,715 | ₩56,862 | ₩56,501 | ₩56,741 | +0.05% | 11.8만 |
|---|
| 2026.09.10 | ₩56,448 | ₩56,501 | ₩56,194 | ₩56,234 | -0.38% | 6.6만 |
|---|
| 2026.09.09 | ₩57,022 | ₩57,102 | ₩56,768 | ₩56,795 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩57,676 | ₩57,743 | ₩57,355 | ₩57,382 | -0.51% | 8.7만 |
|---|
| 2026.09.04 | ₩58,397 | ₩58,503 | ₩58,357 | ₩58,383 | -0.02% | 6만 |
|---|
| 2026.09.03 | ₩58,397 | ₩58,503 | ₩58,276 | ₩58,450 | +0.09% | 4.8만 |
|---|
| 2026.09.02 | ₩58,597 | ₩58,624 | ₩58,463 | ₩58,530 | -0.11% | 4.9만 |
|---|
| 2026.09.01 | ₩58,236 | ₩58,490 | ₩58,143 | ₩58,196 | -0.07% | 4.3만 |
|---|
| 2026.08.31 | ₩58,263 | ₩58,357 | ₩58,170 | ₩58,250 | -0.02% | 4.2만 |
|---|
| 2026.08.28 | ₩58,357 | ₩58,530 | ₩58,143 | ₩58,250 | -0.18% | 4만 |
|---|
| 2026.08.27 | ₩58,223 | ₩58,317 | ₩58,063 | ₩58,170 | -0.09% | 10.7만 |
|---|
| 2026.08.26 | ₩58,490 | ₩58,583 | ₩58,330 | ₩58,383 | -0.18% | 11.3만 |
|---|
| 2026.08.25 | ₩58,583 | ₩58,904 | ₩58,557 | ₩58,850 | +0.46% | 26.7만 |
|---|
| 2026.08.24 | ₩57,876 | ₩57,943 | ₩57,756 | ₩57,836 | -0.07% | 13.3만 |
|---|
| 2026.08.21 | ₩58,183 | ₩58,290 | ₩58,143 | ₩58,143 | -0.07% | 11.4만 |
|---|
| 2026.08.20 | ₩57,969 | ₩58,156 | ₩57,956 | ₩58,063 | +0.16% | 4.5만 |
|---|
| 2026.08.19 | ₩57,876 | ₩58,130 | ₩57,849 | ₩57,969 | +0.16% | 10.9만 |
|---|
| 2026.08.18 | ₩57,889 | ₩57,929 | ₩57,729 | ₩57,836 | -0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩58,143 | ₩58,276 | ₩58,010 | ₩58,063 | -0.14% | 18.4만 |
|---|
| 2026.08.14 | ₩58,330 | ₩58,410 | ₩58,170 | ₩58,236 | -0.16% | 8.5만 |
|---|
| 2026.08.13 | ₩58,423 | ₩58,583 | ₩58,317 | ₩58,423 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩58,557 | ₩58,570 | ₩58,370 | ₩58,397 | -0.27% | 16.9만 |
|---|
| 2026.08.11 | ₩58,757 | ₩58,797 | ₩58,637 | ₩58,690 | -0.11% | 8.3만 |
|---|
| 2026.08.10 | ₩58,850 | ₩58,864 | ₩58,597 | ₩58,690 | -0.27% | 9.9만 |
|---|
| 2026.08.07 | ₩59,197 | ₩59,197 | ₩58,944 | ₩59,104 | -0.16% | 13.9만 |
|---|
| 2026.08.06 | ₩59,077 | ₩59,117 | ₩58,824 | ₩58,850 | -0.38% | 10.1만 |
|---|
| 2026.08.05 | ₩59,197 | ₩59,331 | ₩59,024 | ₩59,091 | -0.18% | 12.3만 |
|---|
| 2026.08.04 | ₩59,077 | ₩59,318 | ₩58,997 | ₩59,291 | +0.36% | 21.7만 |
|---|
| 2026.08.03 | ₩58,797 | ₩59,064 | ₩58,797 | ₩58,944 | +0.25% | 10.2만 |
|---|
| 2026.07.31 | ₩58,410 | ₩58,503 | ₩58,236 | ₩58,397 | -0.02% | 5.1만 |
|---|
| 2026.07.30 | ₩58,503 | ₩58,624 | ₩58,343 | ₩58,357 | -0.25% | 20만 |
|---|
| 2026.07.29 | ₩58,010 | ₩58,330 | ₩57,876 | ₩57,916 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩57,596 | ₩58,250 | ₩57,596 | ₩58,156 | +0.97% | 5.1만 |
|---|
| 2026.07.27 | ₩57,315 | ₩57,582 | ₩57,169 | ₩57,529 | +0.37% | 15.4만 |
|---|
| 2026.07.24 | ₩56,621 | ₩56,982 | ₩56,541 | ₩56,568 | -0.09% | 11.1만 |
|---|
| 2026.07.23 | ₩56,274 | ₩56,421 | ₩56,047 | ₩56,127 | -0.26% | 8만 |
|---|
| 2026.07.22 | ₩57,022 | ₩57,155 | ₩56,741 | ₩56,768 | -0.44% | 6.4만 |
|---|
| 2026.07.21 | ₩57,396 | ₩57,529 | ₩57,315 | ₩57,422 | +0.05% | 8.1만 |
|---|
| 2026.07.20 | ₩57,529 | ₩57,649 | ₩57,129 | ₩57,182 | -0.60% | 16.4만 |
|---|
| 2026.07.17 | ₩57,689 | ₩58,050 | ₩57,689 | ₩57,889 | +0.35% | 17.8만 |
|---|
| 2026.07.16 | ₩57,035 | ₩57,449 | ₩57,008 | ₩57,329 | +0.51% | 8.1만 |
|---|
| 2026.07.15 | ₩57,155 | ₩57,422 | ₩57,129 | ₩57,262 | +0.19% | 10.4만 |
|---|
| 2026.07.14 | ₩57,129 | ₩57,396 | ₩57,062 | ₩57,235 | +0.19% | 3.1만 |
|---|
| 2026.07.13 | ₩57,716 | ₩57,783 | ₩57,302 | ₩57,422 | -0.51% | 14.2만 |
|---|
| 2026.07.10 | ₩58,023 | ₩58,063 | ₩57,783 | ₩57,983 | -0.07% | 6.1만 |
|---|
| 2026.07.09 | ₩57,476 | ₩57,676 | ₩57,302 | ₩57,649 | +0.30% | 9.2만 |
|---|
| 2026.07.08 | ₩57,342 | ₩57,409 | ₩57,008 | ₩57,315 | -0.05% | 6.1만 |
|---|
| 2026.07.07 | ₩58,624 | ₩58,637 | ₩58,170 | ₩58,183 | -0.75% | 6.1만 |
|---|
| 2026.07.06 | ₩58,437 | ₩58,730 | ₩58,437 | ₩58,717 | +0.48% | 6.6만 |
|---|
| 2026.07.02 | ₩58,076 | ₩58,303 | ₩58,036 | ₩58,290 | +0.37% | 10.2만 |
|---|
| 2026.07.01 | ₩57,743 | ₩58,023 | ₩57,743 | ₩57,849 | +0.18% | 10.7만 |
|---|
| 2026.06.30 | ₩57,849 | ₩58,036 | ₩57,809 | ₩57,996 | +0.25% | 11.4만 |
|---|
| 2026.06.29 | ₩58,036 | ₩58,036 | ₩57,729 | ₩57,996 | -0.07% | 9만 |
|---|
| 2026.06.26 | ₩58,116 | ₩58,463 | ₩58,050 | ₩58,357 | +0.41% | 11만 |
|---|
| 2026.06.25 | ₩58,223 | ₩58,383 | ₩58,103 | ₩58,116 | -0.18% | 12.1만 |
|---|
| 2026.06.24 | ₩58,223 | ₩58,410 | ₩58,143 | ₩58,330 | +0.18% | 20.6만 |
|---|
| 2026.06.23 | ₩57,542 | ₩57,689 | ₩57,476 | ₩57,529 | -0.02% | 15.5만 |
|---|
| 2026.06.22 | ₩58,023 | ₩58,517 | ₩58,023 | ₩58,397 | +0.64% | 11만 |
|---|
| 2026.06.18 | ₩58,330 | ₩58,463 | ₩58,063 | ₩58,063 | -0.46% | 8.9만 |
|---|
| 2026.06.17 | ₩58,276 | ₩58,423 | ₩57,476 | ₩57,596 | -1.17% | 8.8만 |
|---|
| 2026.06.16 | ₩58,063 | ₩58,143 | ₩57,876 | ₩57,996 | -0.11% | 11.8만 |
|---|
| 2026.06.15 | ₩57,996 | ₩58,063 | ₩57,703 | ₩57,729 | -0.46% | 17.7만 |
|---|
| 2026.06.12 | ₩56,982 | ₩57,262 | ₩56,835 | ₩56,995 | +0.02% | 22.9만 |
|---|
| 2026.06.11 | ₩55,554 | ₩56,421 | ₩55,353 | ₩56,341 | +1.42% | 17.5만 |
|---|
| 2026.06.10 | ₩56,047 | ₩56,328 | ₩55,674 | ₩55,767 | -0.50% | 9.2만 |
|---|
| 2026.06.09 | ₩56,061 | ₩56,434 | ₩55,473 | ₩55,820 | -0.43% | 23.5만 |
|---|
| 2026.06.08 | ₩55,687 | ₩55,834 | ₩55,514 | ₩55,567 | -0.22% | 10.8만 |
|---|
| 2026.06.05 | ₩56,341 | ₩56,354 | ₩55,527 | ₩55,647 | -1.23% | 10.6만 |
|---|
| 2026.06.04 | ₩56,408 | ₩56,488 | ₩56,341 | ₩56,421 | +0.02% | 5.4만 |
|---|
| 2026.06.03 | ₩56,194 | ₩56,194 | ₩55,580 | ₩55,674 | -0.93% | 23.4만 |
|---|
| 2026.06.02 | ₩56,448 | ₩56,715 | ₩56,394 | ₩56,434 | -0.02% | 7만 |
|---|
| 2026.06.01 | ₩56,328 | ₩56,661 | ₩56,154 | ₩56,461 | +0.24% | 16만 |
|---|
| 2026.05.29 | ₩57,302 | ₩57,315 | ₩56,995 | ₩56,995 | -0.54% | 16.9만 |
|---|
| 2026.05.28 | ₩56,421 | ₩57,102 | ₩56,314 | ₩57,035 | +1.09% | 16.2만 |
|---|
| 2026.05.27 | ₩57,048 | ₩57,329 | ₩56,862 | ₩56,888 | -0.28% | 21.2만 |
|---|
| 2026.05.26 | ₩57,155 | ₩57,355 | ₩57,075 | ₩57,075 | -0.14% | 15.1만 |
|---|
| 2026.05.22 | ₩57,048 | ₩57,129 | ₩56,782 | ₩56,795 | -0.44% | 22.7만 |
|---|
| 2026.05.21 | ₩55,967 | ₩56,715 | ₩55,820 | ₩56,515 | +0.98% | 15.7만 |
|---|
| 2026.05.20 | ₩55,914 | ₩56,595 | ₩55,727 | ₩56,515 | +1.07% | 13.3만 |
|---|
| 2026.05.19 | ₩55,674 | ₩55,954 | ₩55,647 | ₩55,727 | +0.10% | 10.6만 |
|---|
| 2026.05.18 | ₩56,515 | ₩56,675 | ₩56,181 | ₩56,475 | -0.07% | 8만 |
|---|
| 2026.05.15 | ₩56,648 | ₩56,728 | ₩56,501 | ₩56,595 | -0.09% | 8.9만 |
|---|
| 2026.05.14 | ₩56,608 | ₩57,022 | ₩56,608 | ₩56,982 | +0.66% | 8.7만 |
|---|
| 2026.05.13 | ₩56,047 | ₩56,461 | ₩55,941 | ₩56,354 | +0.55% | 6.7만 |
|---|
| 2026.05.12 | ₩56,047 | ₩56,047 | ₩55,700 | ₩56,007 | -0.07% | 32.1만 |
|---|
| 2026.05.11 | ₩57,182 | ₩57,262 | ₩56,755 | ₩56,782 | -0.70% | 18.4만 |
|---|
| 2026.05.08 | ₩58,463 | ₩58,477 | ₩58,223 | ₩58,343 | -0.21% | 15.7만 |
|---|
| 2026.05.07 | ₩59,051 | ₩59,131 | ₩58,410 | ₩58,477 | -0.97% | 8.5만 |
|---|
| 2026.05.06 | ₩58,650 | ₩58,984 | ₩58,570 | ₩58,877 | +0.39% | 28.5만 |
|---|
| 2026.05.05 | ₩57,796 | ₩57,969 | ₩57,756 | ₩57,863 | +0.12% | 7.3만 |
|---|
| 2026.05.04 | ₩57,716 | ₩57,943 | ₩57,302 | ₩57,529 | -0.32% | 11.4만 |
|---|
| 2026.05.01 | ₩58,170 | ₩58,477 | ₩58,090 | ₩58,156 | -0.02% | 14.4만 |
|---|
| 2026.04.30 | ₩58,130 | ₩58,423 | ₩57,849 | ₩58,343 | +0.37% | 10.3만 |
|---|
| 2026.04.29 | ₩58,050 | ₩58,103 | ₩57,796 | ₩57,929 | -0.21% | 12만 |
|---|
| 2026.04.28 | ₩57,849 | ₩57,996 | ₩57,729 | ₩57,996 | +0.25% | 8.7만 |
|---|
| 2026.04.27 | ₩58,490 | ₩58,490 | ₩58,276 | ₩58,330 | -0.27% | 7.7만 |
|---|
| 2026.04.24 | ₩58,236 | ₩58,543 | ₩58,156 | ₩58,517 | +0.48% | 8.6만 |
|---|
| 2026.04.23 | ₩58,730 | ₩58,877 | ₩58,116 | ₩58,463 | -0.45% | 13.7만 |
|---|
| 2026.04.22 | ₩59,157 | ₩59,291 | ₩58,931 | ₩59,037 | -0.20% | 12.2만 |
|---|
| 2026.04.21 | ₩59,811 | ₩59,878 | ₩59,131 | ₩59,157 | -1.09% | 8.5만 |
|---|
| 2026.04.20 | ₩59,838 | ₩59,932 | ₩59,691 | ₩59,825 | -0.02% | 13.3만 |
|---|
| 2026.04.17 | ₩60,586 | ₩61,173 | ₩60,586 | ₩60,719 | +0.22% | 18.9만 |
|---|
| 2026.04.16 | ₩59,117 | ₩59,504 | ₩59,077 | ₩59,464 | +0.59% | 20.8만 |
|---|
| 2026.04.15 | ₩59,344 | ₩59,545 | ₩59,251 | ₩59,545 | +0.34% | 6.4만 |
|---|
| 2026.04.14 | ₩59,197 | ₩59,531 | ₩59,197 | ₩59,358 | +0.27% | 12만 |
|---|
| 2026.04.13 | ₩58,397 | ₩58,877 | ₩58,303 | ₩58,850 | +0.78% | 17.7만 |
|---|
| 2026.04.10 | ₩59,117 | ₩59,318 | ₩58,850 | ₩58,971 | -0.25% | 21.1만 |
|---|
| 2026.04.09 | ₩58,730 | ₩59,117 | ₩58,463 | ₩58,770 | +0.07% | 14.5만 |
|---|
| 2026.04.08 | ₩59,798 | ₩59,852 | ₩58,997 | ₩59,211 | -0.98% | 30.1만 |
|---|
| 2026.04.07 | ₩56,928 | ₩57,022 | ₩56,555 | ₩57,022 | +0.16% | 17.8만 |
|---|
| 2026.04.06 | ₩56,608 | ₩56,928 | ₩56,595 | ₩56,862 | +0.45% | 16.4만 |
|---|
| 2026.04.02 | ₩55,740 | ₩56,541 | ₩55,674 | ₩56,221 | +0.86% | 8.8만 |
|---|
| 2026.04.01 | ₩56,101 | ₩56,581 | ₩55,901 | ₩56,314 | +0.38% | 22.6만 |
|---|
| 2026.03.31 | ₩55,300 | ₩56,408 | ₩55,233 | ₩56,381 | +1.96% | 25.7만 |
|---|
| 2026.03.30 | ₩54,779 | ₩54,993 | ₩54,486 | ₩54,686 | -0.17% | 11.5만 |
|---|
| 2026.03.27 | ₩55,447 | ₩55,447 | ₩54,953 | ₩55,046 | -0.72% | 21.4만 |
|---|
| 2026.03.26 | ₩56,688 | ₩56,968 | ₩56,074 | ₩56,127 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩57,035 | ₩57,382 | ₩56,928 | ₩57,155 | +0.21% | 12.1만 |
|---|
| 2026.03.24 | ₩56,234 | ₩56,368 | ₩55,820 | ₩55,927 | -0.55% | 19만 |
|---|
| 2026.03.23 | ₩57,115 | ₩58,103 | ₩57,102 | ₩57,409 | +0.51% | 24.6만 |
|---|
| 2026.03.20 | ₩56,902 | ₩56,915 | ₩55,941 | ₩56,007 | -1.57% | 14.9만 |
|---|
| 2026.03.19 | ₩56,782 | ₩57,342 | ₩56,635 | ₩57,115 | +0.59% | 12.4만 |
|---|
| 2026.03.18 | ₩58,116 | ₩58,170 | ₩57,209 | ₩57,235 | -1.52% | 8.5만 |
|---|
| 2026.03.17 | ₩58,543 | ₩58,610 | ₩58,357 | ₩58,357 | -0.32% | 10.9만 |
|---|
| 2026.03.16 | ₩58,503 | ₩58,624 | ₩58,263 | ₩58,517 | +0.02% | 27.9만 |
|---|
| 2026.03.13 | ₩57,969 | ₩58,236 | ₩57,516 | ₩57,609 | -0.62% | 22.1만 |
|---|
| 2026.03.12 | ₩58,837 | ₩58,837 | ₩58,156 | ₩58,156 | -1.16% | 27만 |
|---|
| 2026.03.11 | ₩59,478 | ₩59,638 | ₩59,171 | ₩59,184 | -0.49% | 19.7만 |
|---|
| 2026.03.10 | ₩60,132 | ₩60,666 | ₩59,892 | ₩60,078 | -0.09% | 11.4만 |
|---|
| 2026.03.09 | ₩59,438 | ₩60,385 | ₩59,117 | ₩60,078 | +1.08% | 21.4만 |
|---|
| 2026.03.06 | ₩60,345 | ₩60,452 | ₩60,132 | ₩60,239 | -0.18% | 13.5만 |
|---|
| 2026.03.05 | ₩60,986 | ₩61,200 | ₩60,239 | ₩60,879 | -0.18% | 14만 |
|---|
| 2026.03.04 | ₩60,759 | ₩60,986 | ₩60,479 | ₩60,906 | +0.24% | 20.3만 |
|---|
| 2026.03.03 | ₩60,159 | ₩60,706 | ₩59,424 | ₩60,639 | +0.80% | 19.7만 |
|---|
| 2026.03.02 | ₩61,507 | ₩61,894 | ₩61,413 | ₩61,613 | +0.17% | 16만 |
|---|
| 2026.02.27 | ₩62,828 | ₩63,002 | ₩62,681 | ₩62,988 | +0.25% | 14.5만 |
|---|
| 2026.02.26 | ₩63,602 | ₩63,629 | ₩63,255 | ₩63,389 | -0.34% | 5.7만 |
|---|
| 2026.02.25 | ₩63,776 | ₩63,789 | ₩63,482 | ₩63,576 | -0.31% | 19.1만 |
|---|
| 2026.02.24 | ₩63,602 | ₩63,856 | ₩63,562 | ₩63,602 | 0.00% | 17.8만 |
|---|
| 2026.02.23 | ₩64,136 | ₩64,323 | ₩63,669 | ₩63,762 | -0.58% | 13.2만 |
|---|
| 2026.02.20 | ₩63,682 | ₩64,657 | ₩63,642 | ₩64,657 | +1.53% | 20.5만 |
|---|
| 2026.02.19 | ₩63,295 | ₩63,362 | ₩63,135 | ₩63,282 | -0.02% | 9.2만 |
|---|
| 2026.02.18 | ₩64,363 | ₩64,590 | ₩64,336 | ₩64,416 | +0.08% | 6.4만 |
|---|
| 2026.02.17 | ₩64,216 | ₩64,443 | ₩64,043 | ₩64,376 | +0.25% | 11.3만 |
|---|
| 2026.02.13 | ₩63,883 | ₩64,003 | ₩63,576 | ₩63,949 | +0.10% | 24.7만 |
|---|
| 2026.02.12 | ₩64,670 | ₩64,670 | ₩64,069 | ₩64,123 | -0.85% | 15만 |
|---|
| 2026.02.11 | ₩64,764 | ₩64,804 | ₩64,483 | ₩64,657 | -0.16% | 7.3만 |
|---|
| 2026.02.10 | ₩64,897 | ₩65,084 | ₩64,830 | ₩65,044 | +0.23% | 14.4만 |
|---|
| 2026.02.09 | ₩64,590 | ₩64,750 | ₩64,550 | ₩64,657 | +0.10% | 10.4만 |
|---|
| 2026.02.06 | ₩64,283 | ₩64,630 | ₩64,256 | ₩64,617 | +0.52% | 10.7만 |
|---|
| 2026.02.05 | ₩64,243 | ₩64,376 | ₩64,109 | ₩64,203 | -0.06% | 12.6만 |
|---|
| 2026.02.04 | ₩64,590 | ₩64,697 | ₩64,336 | ₩64,683 | +0.14% | 21.4만 |
|---|
| 2026.02.03 | ₩64,870 | ₩64,990 | ₩64,243 | ₩64,470 | -0.62% | 31.2만 |
|---|
| 2026.02.02 | ₩62,388 | ₩64,910 | ₩62,254 | ₩64,577 | +3.51% | 65.5만 |
|---|
| 2026.01.30 | ₩62,841 | ₩62,895 | ₩62,561 | ₩62,841 | 0.00% | 21.2만 |
|---|
| 2026.01.29 | ₩62,908 | ₩62,935 | ₩62,361 | ₩62,788 | -0.19% | 22.1만 |
|---|
| 2026.01.28 | ₩62,508 | ₩62,615 | ₩62,254 | ₩62,441 | -0.11% | 32.6만 |
|---|
| 2026.01.27 | ₩62,962 | ₩63,028 | ₩62,868 | ₩62,988 | +0.04% | 27.1만 |
|---|
| 2026.01.26 | ₩62,494 | ₩62,788 | ₩62,308 | ₩62,641 | +0.23% | 62만 |
|---|
| 2026.01.23 | ₩62,174 | ₩62,441 | ₩62,081 | ₩62,348 | +0.28% | 18.8만 |
|---|
| 2026.01.22 | ₩62,788 | ₩63,068 | ₩62,788 | ₩62,975 | +0.30% | 11.5만 |
|---|
| 2026.01.21 | ₩62,494 | ₩62,815 | ₩62,401 | ₩62,681 | +0.30% | 12.1만 |
|---|
| 2026.01.20 | ₩63,108 | ₩63,148 | ₩62,788 | ₩62,868 | -0.38% | 20.5만 |
|---|
| 2026.01.16 | ₩64,043 | ₩64,123 | ₩63,896 | ₩64,043 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩64,416 | ₩64,550 | ₩64,363 | ₩64,523 | +0.17% | 7.7만 |
|---|
| 2026.01.14 | ₩64,350 | ₩64,630 | ₩64,350 | ₩64,617 | +0.41% | 13.3만 |
|---|
| 2026.01.13 | ₩64,563 | ₩64,563 | ₩64,336 | ₩64,443 | -0.19% | 7.5만 |
|---|
| 2026.01.12 | ₩64,617 | ₩64,977 | ₩64,617 | ₩64,910 | +0.45% | 11.5만 |
|---|
| 2026.01.09 | ₩64,630 | ₩64,630 | ₩64,296 | ₩64,537 | -0.14% | 7.3만 |
|---|
| 2026.01.08 | ₩65,044 | ₩65,124 | ₩64,950 | ₩65,084 | +0.06% | 5.3만 |
|---|
| 2026.01.07 | ₩65,658 | ₩65,685 | ₩65,418 | ₩65,511 | -0.22% | 14.6만 |
|---|
| 2026.01.06 | ₩65,658 | ₩65,751 | ₩65,378 | ₩65,404 | -0.39% | 18.7만 |
|---|
| 2026.01.05 | ₩65,618 | ₩65,858 | ₩65,484 | ₩65,845 | +0.35% | 25.3만 |
|---|
| 2026.01.02 | ₩66,125 | ₩66,125 | ₩65,805 | ₩66,045 | -0.12% | 12만 |
|---|
| 2025.12.31 | ₩65,578 | ₩65,845 | ₩65,578 | ₩65,791 | +0.33% | 7.3만 |
|---|
| 2025.12.30 | ₩65,444 | ₩65,524 | ₩65,257 | ₩65,284 | -0.24% | 52만 |
|---|
| 2025.12.29 | ₩65,311 | ₩65,324 | ₩65,071 | ₩65,231 | -0.12% | 18.5만 |
|---|
| 2025.12.26 | ₩65,578 | ₩65,591 | ₩65,418 | ₩65,564 | -0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩65,818 | ₩65,818 | ₩65,604 | ₩65,725 | -0.14% | 9.4만 |
|---|
| 2025.12.23 | ₩65,644 | ₩66,018 | ₩65,604 | ₩66,018 | +0.57% | 15.2만 |
|---|
| 2025.12.22 | ₩65,845 | ₩65,951 | ₩65,738 | ₩65,845 | 0.00% | 10.9만 |
|---|
| 2025.12.19 | ₩65,484 | ₩66,245 | ₩65,391 | ₩65,791 | +0.47% | 16.5만 |
|---|
| 2025.12.18 | ₩64,550 | ₩64,937 | ₩64,550 | ₩64,697 | +0.23% | 30.4만 |
|---|
| 2025.12.17 | ₩64,416 | ₩64,510 | ₩64,216 | ₩64,256 | -0.25% | 14.1만 |
|---|
| 2025.12.16 | ₩64,083 | ₩64,296 | ₩64,016 | ₩64,109 | +0.04% | 32.7만 |
|---|
| 2025.12.15 | ₩69,956 | ₩69,996 | ₩69,729 | ₩69,782 | -0.25% | 8만 |
|---|
| 2025.12.12 | ₩70,049 | ₩70,156 | ₩69,702 | ₩69,822 | -0.32% | 6만 |
|---|
| 2025.12.11 | ₩70,089 | ₩70,490 | ₩69,996 | ₩70,436 | +0.50% | 9만 |
|---|
| 2025.12.10 | ₩70,036 | ₩70,236 | ₩69,942 | ₩70,196 | +0.23% | 7.4만 |
|---|
| 2025.12.09 | ₩70,036 | ₩70,143 | ₩69,942 | ₩69,983 | -0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩70,356 | ₩70,383 | ₩69,756 | ₩69,782 | -0.82% | 10.2만 |
|---|
| 2025.12.05 | ₩70,930 | ₩71,077 | ₩70,904 | ₩70,917 | -0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩70,623 | ₩70,783 | ₩70,476 | ₩70,703 | +0.11% | 4.7만 |
|---|
| 2025.12.03 | ₩70,236 | ₩70,356 | ₩70,023 | ₩70,116 | -0.17% | 6만 |
|---|
| 2025.12.02 | ₩70,904 | ₩70,904 | ₩70,503 | ₩70,623 | -0.40% | 5.6만 |
|---|
| 2025.12.01 | ₩71,371 | ₩71,371 | ₩71,104 | ₩71,170 | -0.28% | 8.1만 |
|---|
| 2025.11.28 | ₩71,598 | ₩71,905 | ₩71,571 | ₩71,771 | +0.24% | 14.8만 |
|---|
| 2025.11.26 | ₩71,624 | ₩71,945 | ₩71,611 | ₩71,838 | +0.30% | 5.5만 |
|---|
| 2025.11.25 | ₩70,863 | ₩71,251 | ₩70,850 | ₩71,211 | +0.49% | 4.2만 |
|---|
| 2025.11.24 | ₩71,064 | ₩71,344 | ₩71,064 | ₩71,184 | +0.17% | 8.9만 |
|---|
| 2025.11.21 | ₩71,010 | ₩71,304 | ₩70,863 | ₩71,157 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩72,105 | ₩72,252 | ₩71,678 | ₩71,718 | -0.54% | 12만 |
|---|
| 2025.11.19 | ₩71,704 | ₩71,971 | ₩71,704 | ₩71,798 | +0.13% | 8만 |
|---|
| 2025.11.18 | ₩71,211 | ₩71,571 | ₩71,170 | ₩71,491 | +0.39% | 7.3만 |
|---|
| 2025.11.17 | ₩71,411 | ₩71,718 | ₩71,331 | ₩71,331 | -0.11% | 12만 |
|---|
| 2025.11.14 | ₩70,997 | ₩71,544 | ₩70,997 | ₩71,437 | +0.62% | 14.7만 |
|---|
| 2025.11.13 | ₩71,264 | ₩71,264 | ₩70,717 | ₩70,717 | -0.77% | 2.9만 |
|---|
| 2025.11.12 | ₩71,144 | ₩71,344 | ₩71,144 | ₩71,304 | +0.23% | 8.8만 |
|---|
| 2025.11.11 | ₩71,050 | ₩71,518 | ₩70,904 | ₩71,437 | +0.54% | 5.5만 |
|---|
| 2025.11.10 | ₩70,476 | ₩70,663 | ₩70,410 | ₩70,610 | +0.19% | 8.9만 |
|---|
| 2025.11.07 | ₩70,143 | ₩70,183 | ₩69,902 | ₩70,156 | +0.02% | 2.4만 |
|---|
| 2025.11.06 | ₩70,410 | ₩70,410 | ₩69,889 | ₩70,116 | -0.42% | 7.7만 |
|---|
| 2025.11.05 | ₩70,463 | ₩70,957 | ₩70,463 | ₩70,850 | +0.55% | 4.5만 |
|---|
| 2025.11.04 | ₩70,370 | ₩70,623 | ₩70,356 | ₩70,463 | +0.13% | 4.8만 |
|---|
| 2025.11.03 | ₩70,810 | ₩70,930 | ₩70,730 | ₩70,917 | +0.15% | 5.8만 |
|---|
| 2025.10.31 | ₩70,757 | ₩70,890 | ₩70,503 | ₩70,717 | -0.06% | 9.1만 |
|---|
| 2025.10.30 | ₩71,184 | ₩71,357 | ₩71,024 | ₩71,117 | -0.09% | 11.6만 |
|---|
| 2025.10.29 | ₩71,825 | ₩71,918 | ₩71,411 | ₩71,558 | -0.37% | 15.3만 |
|---|
| 2025.10.28 | ₩71,437 | ₩71,718 | ₩71,424 | ₩71,598 | +0.22% | 18.9만 |
|---|
| 2025.10.27 | ₩71,624 | ₩71,811 | ₩71,584 | ₩71,784 | +0.22% | 17.4만 |
|---|
| 2025.10.24 | ₩71,598 | ₩71,598 | ₩71,291 | ₩71,331 | -0.37% | 5.8만 |
|---|
| 2025.10.23 | ₩71,691 | ₩71,811 | ₩71,504 | ₩71,651 | -0.06% | 7.8만 |
|---|
| 2025.10.22 | ₩72,292 | ₩72,599 | ₩72,212 | ₩72,292 | 0.00% | 10.8만 |
|---|
| 2025.10.21 | ₩71,384 | ₩71,397 | ₩71,144 | ₩71,170 | -0.30% | 5.4만 |
|---|
| 2025.10.20 | ₩71,331 | ₩71,584 | ₩71,264 | ₩71,518 | +0.26% | 8.2만 |
|---|
| 2025.10.17 | ₩71,010 | ₩71,304 | ₩70,957 | ₩71,157 | +0.21% | 8.8만 |
|---|
| 2025.10.16 | ₩70,556 | ₩70,783 | ₩70,316 | ₩70,423 | -0.19% | 8.7만 |
|---|
| 2025.10.15 | ₩69,796 | ₩70,129 | ₩69,756 | ₩70,103 | +0.44% | 7.8만 |
|---|
| 2025.10.14 | ₩68,648 | ₩69,075 | ₩68,634 | ₩68,941 | +0.43% | 9.5만 |
|---|
| 2025.10.13 | ₩69,062 | ₩69,302 | ₩68,928 | ₩69,115 | +0.08% | 4.1만 |
|---|
| 2025.10.10 | ₩69,529 | ₩69,662 | ₩68,768 | ₩68,888 | -0.92% | 7.2만 |
|---|