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 | ₩54,018 | ₩54,125 | ₩53,951 | ₩54,112 | +0.17% | 5.2만 |
| 2026.10.08 | ₩53,564 | ₩53,578 | ₩53,270 | ₩53,538 | -0.05% | 12.7만 |
| 2026.10.07 | ₩53,925 | ₩54,138 | ₩53,845 | ₩54,072 | +0.27% | 6.6만 |
| 2026.10.06 | ₩54,939 | ₩54,939 | ₩54,712 | ₩54,726 | -0.39% | 4.2만 |
| 2026.10.05 | ₩54,512 | ₩54,672 | ₩54,485 | ₩54,659 | +0.27% | 6.3만 |
| 2026.10.02 | ₩54,899 | ₩54,966 | ₩54,525 | ₩54,672 | -0.41% | 6.2만 |
| 2026.10.01 | ₩54,499 | ₩54,646 | ₩54,285 | ₩54,459 | -0.07% | 10.1만 |
| 2026.09.30 | ₩54,739 | ₩54,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,672 |
| -0.12% |
| 11만 |
| 2026.09.29 | ₩54,899 | ₩55,046 | ₩54,833 | ₩55,046 | +0.27% | 8.8만 |
|---|
| 2026.09.28 | ₩55,166 | ₩55,300 | ₩55,033 | ₩55,060 | -0.19% | 5.5만 |
|---|
| 2026.09.25 | ₩55,901 | ₩56,034 | ₩55,767 | ₩55,967 | +0.12% | 5.1만 |
|---|
| 2026.09.24 | ₩55,794 | ₩55,901 | ₩55,567 | ₩55,660 | -0.24% | 3.3만 |
|---|
| 2026.09.23 | ₩56,528 | ₩56,555 | ₩56,128 | ₩56,154 | -0.66% | 5.6만 |
|---|
| 2026.09.22 | ₩56,528 | ₩56,702 | ₩56,435 | ₩56,568 | +0.07% | 4만 |
|---|
| 2026.09.21 | ₩56,555 | ₩56,822 | ₩56,461 | ₩56,755 | +0.35% | 8.6만 |
|---|
| 2026.09.18 | ₩56,208 | ₩56,221 | ₩56,061 | ₩56,114 | -0.17% | 11.4만 |
|---|
| 2026.09.17 | ₩56,288 | ₩56,395 | ₩56,248 | ₩56,261 | -0.05% | 5.8만 |
|---|
| 2026.09.16 | ₩55,994 | ₩56,221 | ₩55,607 | ₩55,754 | -0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩56,088 | ₩56,088 | ₩55,821 | ₩55,847 | -0.43% | 14.7만 |
|---|
| 2026.09.14 | ₩56,475 | ₩56,795 | ₩56,395 | ₩56,688 | +0.38% | 9.2만 |
|---|
| 2026.09.11 | ₩56,728 | ₩56,875 | ₩56,515 | ₩56,755 | +0.05% | 11.8만 |
|---|
| 2026.09.10 | ₩56,461 | ₩56,515 | ₩56,208 | ₩56,248 | -0.38% | 6.6만 |
|---|
| 2026.09.09 | ₩57,035 | ₩57,116 | ₩56,782 | ₩56,809 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩57,690 | ₩57,756 | ₩57,369 | ₩57,396 | -0.51% | 8.7만 |
|---|
| 2026.09.04 | ₩58,411 | ₩58,517 | ₩58,371 | ₩58,397 | -0.02% | 6만 |
|---|
| 2026.09.03 | ₩58,411 | ₩58,517 | ₩58,290 | ₩58,464 | +0.09% | 4.8만 |
|---|
| 2026.09.02 | ₩58,611 | ₩58,638 | ₩58,477 | ₩58,544 | -0.11% | 4.9만 |
|---|
| 2026.09.01 | ₩58,250 | ₩58,504 | ₩58,157 | ₩58,210 | -0.07% | 4.3만 |
|---|
| 2026.08.31 | ₩58,277 | ₩58,371 | ₩58,184 | ₩58,264 | -0.02% | 4.2만 |
|---|
| 2026.08.28 | ₩58,371 | ₩58,544 | ₩58,157 | ₩58,264 | -0.18% | 4만 |
|---|
| 2026.08.27 | ₩58,237 | ₩58,331 | ₩58,077 | ₩58,184 | -0.09% | 10.7만 |
|---|
| 2026.08.26 | ₩58,504 | ₩58,598 | ₩58,344 | ₩58,397 | -0.18% | 11.3만 |
|---|
| 2026.08.25 | ₩58,598 | ₩58,918 | ₩58,571 | ₩58,865 | +0.46% | 26.7만 |
|---|
| 2026.08.24 | ₩57,890 | ₩57,957 | ₩57,770 | ₩57,850 | -0.07% | 13.3만 |
|---|
| 2026.08.21 | ₩58,197 | ₩58,304 | ₩58,157 | ₩58,157 | -0.07% | 11.4만 |
|---|
| 2026.08.20 | ₩57,983 | ₩58,170 | ₩57,970 | ₩58,077 | +0.16% | 4.5만 |
|---|
| 2026.08.19 | ₩57,890 | ₩58,144 | ₩57,863 | ₩57,983 | +0.16% | 10.9만 |
|---|
| 2026.08.18 | ₩57,903 | ₩57,943 | ₩57,743 | ₩57,850 | -0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩58,157 | ₩58,290 | ₩58,023 | ₩58,077 | -0.14% | 18.4만 |
|---|
| 2026.08.14 | ₩58,344 | ₩58,424 | ₩58,184 | ₩58,250 | -0.16% | 8.5만 |
|---|
| 2026.08.13 | ₩58,437 | ₩58,598 | ₩58,331 | ₩58,437 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩58,571 | ₩58,584 | ₩58,384 | ₩58,411 | -0.27% | 16.9만 |
|---|
| 2026.08.11 | ₩58,771 | ₩58,811 | ₩58,651 | ₩58,704 | -0.11% | 8.3만 |
|---|
| 2026.08.10 | ₩58,865 | ₩58,878 | ₩58,611 | ₩58,704 | -0.27% | 9.9만 |
|---|
| 2026.08.07 | ₩59,212 | ₩59,212 | ₩58,958 | ₩59,118 | -0.16% | 13.9만 |
|---|
| 2026.08.06 | ₩59,092 | ₩59,132 | ₩58,838 | ₩58,865 | -0.38% | 10.1만 |
|---|
| 2026.08.05 | ₩59,212 | ₩59,345 | ₩59,038 | ₩59,105 | -0.18% | 12.3만 |
|---|
| 2026.08.04 | ₩59,092 | ₩59,332 | ₩59,011 | ₩59,305 | +0.36% | 21.7만 |
|---|
| 2026.08.03 | ₩58,811 | ₩59,078 | ₩58,811 | ₩58,958 | +0.25% | 10.2만 |
|---|
| 2026.07.31 | ₩58,424 | ₩58,517 | ₩58,250 | ₩58,411 | -0.02% | 5.1만 |
|---|
| 2026.07.30 | ₩58,517 | ₩58,638 | ₩58,357 | ₩58,371 | -0.25% | 20만 |
|---|
| 2026.07.29 | ₩58,023 | ₩58,344 | ₩57,890 | ₩57,930 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩57,610 | ₩58,264 | ₩57,610 | ₩58,170 | +0.97% | 5.1만 |
|---|
| 2026.07.27 | ₩57,329 | ₩57,596 | ₩57,182 | ₩57,543 | +0.37% | 15.4만 |
|---|
| 2026.07.24 | ₩56,635 | ₩56,995 | ₩56,555 | ₩56,582 | -0.09% | 11.1만 |
|---|
| 2026.07.23 | ₩56,288 | ₩56,435 | ₩56,061 | ₩56,141 | -0.26% | 8만 |
|---|
| 2026.07.22 | ₩57,035 | ₩57,169 | ₩56,755 | ₩56,782 | -0.44% | 6.4만 |
|---|
| 2026.07.21 | ₩57,409 | ₩57,543 | ₩57,329 | ₩57,436 | +0.05% | 8.1만 |
|---|
| 2026.07.20 | ₩57,543 | ₩57,663 | ₩57,142 | ₩57,196 | -0.60% | 16.4만 |
|---|
| 2026.07.17 | ₩57,703 | ₩58,064 | ₩57,703 | ₩57,903 | +0.35% | 17.8만 |
|---|
| 2026.07.16 | ₩57,049 | ₩57,463 | ₩57,022 | ₩57,343 | +0.51% | 8.1만 |
|---|
| 2026.07.15 | ₩57,169 | ₩57,436 | ₩57,142 | ₩57,276 | +0.19% | 10.4만 |
|---|
| 2026.07.14 | ₩57,142 | ₩57,409 | ₩57,076 | ₩57,249 | +0.19% | 3.1만 |
|---|
| 2026.07.13 | ₩57,730 | ₩57,796 | ₩57,316 | ₩57,436 | -0.51% | 14.2만 |
|---|
| 2026.07.10 | ₩58,037 | ₩58,077 | ₩57,796 | ₩57,997 | -0.07% | 6.1만 |
|---|
| 2026.07.09 | ₩57,489 | ₩57,690 | ₩57,316 | ₩57,663 | +0.30% | 9.2만 |
|---|
| 2026.07.08 | ₩57,356 | ₩57,423 | ₩57,022 | ₩57,329 | -0.05% | 6.1만 |
|---|
| 2026.07.07 | ₩58,638 | ₩58,651 | ₩58,184 | ₩58,197 | -0.75% | 6.1만 |
|---|
| 2026.07.06 | ₩58,451 | ₩58,744 | ₩58,451 | ₩58,731 | +0.48% | 6.6만 |
|---|
| 2026.07.02 | ₩58,090 | ₩58,317 | ₩58,050 | ₩58,304 | +0.37% | 10.2만 |
|---|
| 2026.07.01 | ₩57,756 | ₩58,037 | ₩57,756 | ₩57,863 | +0.18% | 10.7만 |
|---|
| 2026.06.30 | ₩57,863 | ₩58,050 | ₩57,823 | ₩58,010 | +0.25% | 11.4만 |
|---|
| 2026.06.29 | ₩58,050 | ₩58,050 | ₩57,743 | ₩58,010 | -0.07% | 9만 |
|---|
| 2026.06.26 | ₩58,130 | ₩58,477 | ₩58,064 | ₩58,371 | +0.41% | 11만 |
|---|
| 2026.06.25 | ₩58,237 | ₩58,397 | ₩58,117 | ₩58,130 | -0.18% | 12.1만 |
|---|
| 2026.06.24 | ₩58,237 | ₩58,424 | ₩58,157 | ₩58,344 | +0.18% | 20.6만 |
|---|
| 2026.06.23 | ₩57,556 | ₩57,703 | ₩57,489 | ₩57,543 | -0.02% | 15.5만 |
|---|
| 2026.06.22 | ₩58,037 | ₩58,531 | ₩58,037 | ₩58,411 | +0.64% | 11만 |
|---|
| 2026.06.18 | ₩58,344 | ₩58,477 | ₩58,077 | ₩58,077 | -0.46% | 8.9만 |
|---|
| 2026.06.17 | ₩58,290 | ₩58,437 | ₩57,489 | ₩57,610 | -1.17% | 8.8만 |
|---|
| 2026.06.16 | ₩58,077 | ₩58,157 | ₩57,890 | ₩58,010 | -0.11% | 11.8만 |
|---|
| 2026.06.15 | ₩58,010 | ₩58,077 | ₩57,716 | ₩57,743 | -0.46% | 17.7만 |
|---|
| 2026.06.12 | ₩56,995 | ₩57,276 | ₩56,849 | ₩57,009 | +0.02% | 22.9만 |
|---|
| 2026.06.11 | ₩55,567 | ₩56,435 | ₩55,367 | ₩56,355 | +1.42% | 17.5만 |
|---|
| 2026.06.10 | ₩56,061 | ₩56,341 | ₩55,687 | ₩55,780 | -0.50% | 9.2만 |
|---|
| 2026.06.09 | ₩56,074 | ₩56,448 | ₩55,487 | ₩55,834 | -0.43% | 23.5만 |
|---|
| 2026.06.08 | ₩55,700 | ₩55,847 | ₩55,527 | ₩55,580 | -0.22% | 10.8만 |
|---|
| 2026.06.05 | ₩56,355 | ₩56,368 | ₩55,540 | ₩55,660 | -1.23% | 10.6만 |
|---|
| 2026.06.04 | ₩56,421 | ₩56,501 | ₩56,355 | ₩56,435 | +0.02% | 5.4만 |
|---|
| 2026.06.03 | ₩56,208 | ₩56,208 | ₩55,594 | ₩55,687 | -0.93% | 23.4만 |
|---|
| 2026.06.02 | ₩56,461 | ₩56,728 | ₩56,408 | ₩56,448 | -0.02% | 7만 |
|---|
| 2026.06.01 | ₩56,341 | ₩56,675 | ₩56,168 | ₩56,475 | +0.24% | 16만 |
|---|
| 2026.05.29 | ₩57,316 | ₩57,329 | ₩57,009 | ₩57,009 | -0.54% | 16.9만 |
|---|
| 2026.05.28 | ₩56,435 | ₩57,116 | ₩56,328 | ₩57,049 | +1.09% | 16.2만 |
|---|
| 2026.05.27 | ₩57,062 | ₩57,343 | ₩56,875 | ₩56,902 | -0.28% | 21.2만 |
|---|
| 2026.05.26 | ₩57,169 | ₩57,369 | ₩57,089 | ₩57,089 | -0.14% | 15.1만 |
|---|
| 2026.05.22 | ₩57,062 | ₩57,142 | ₩56,795 | ₩56,809 | -0.44% | 22.7만 |
|---|
| 2026.05.21 | ₩55,981 | ₩56,728 | ₩55,834 | ₩56,528 | +0.98% | 15.7만 |
|---|
| 2026.05.20 | ₩55,927 | ₩56,608 | ₩55,740 | ₩56,528 | +1.07% | 13.3만 |
|---|
| 2026.05.19 | ₩55,687 | ₩55,967 | ₩55,660 | ₩55,740 | +0.10% | 10.6만 |
|---|
| 2026.05.18 | ₩56,528 | ₩56,688 | ₩56,194 | ₩56,488 | -0.07% | 8만 |
|---|
| 2026.05.15 | ₩56,662 | ₩56,742 | ₩56,515 | ₩56,608 | -0.09% | 8.9만 |
|---|
| 2026.05.14 | ₩56,622 | ₩57,035 | ₩56,622 | ₩56,995 | +0.66% | 8.7만 |
|---|
| 2026.05.13 | ₩56,061 | ₩56,475 | ₩55,954 | ₩56,368 | +0.55% | 6.7만 |
|---|
| 2026.05.12 | ₩56,061 | ₩56,061 | ₩55,714 | ₩56,021 | -0.07% | 32.1만 |
|---|
| 2026.05.11 | ₩57,196 | ₩57,276 | ₩56,768 | ₩56,795 | -0.70% | 18.4만 |
|---|
| 2026.05.08 | ₩58,477 | ₩58,491 | ₩58,237 | ₩58,357 | -0.21% | 15.7만 |
|---|
| 2026.05.07 | ₩59,065 | ₩59,145 | ₩58,424 | ₩58,491 | -0.97% | 8.5만 |
|---|
| 2026.05.06 | ₩58,664 | ₩58,998 | ₩58,584 | ₩58,891 | +0.39% | 28.5만 |
|---|
| 2026.05.05 | ₩57,810 | ₩57,983 | ₩57,770 | ₩57,877 | +0.12% | 7.3만 |
|---|
| 2026.05.04 | ₩57,730 | ₩57,957 | ₩57,316 | ₩57,543 | -0.32% | 11.4만 |
|---|
| 2026.05.01 | ₩58,184 | ₩58,491 | ₩58,104 | ₩58,170 | -0.02% | 14.4만 |
|---|
| 2026.04.30 | ₩58,144 | ₩58,437 | ₩57,863 | ₩58,357 | +0.37% | 10.3만 |
|---|
| 2026.04.29 | ₩58,064 | ₩58,117 | ₩57,810 | ₩57,943 | -0.21% | 12만 |
|---|
| 2026.04.28 | ₩57,863 | ₩58,010 | ₩57,743 | ₩58,010 | +0.25% | 8.7만 |
|---|
| 2026.04.27 | ₩58,504 | ₩58,504 | ₩58,290 | ₩58,344 | -0.27% | 7.7만 |
|---|
| 2026.04.24 | ₩58,250 | ₩58,557 | ₩58,170 | ₩58,531 | +0.48% | 8.6만 |
|---|
| 2026.04.23 | ₩58,744 | ₩58,891 | ₩58,130 | ₩58,477 | -0.45% | 13.7만 |
|---|
| 2026.04.22 | ₩59,172 | ₩59,305 | ₩58,945 | ₩59,051 | -0.20% | 12.2만 |
|---|
| 2026.04.21 | ₩59,826 | ₩59,893 | ₩59,145 | ₩59,172 | -1.09% | 8.5만 |
|---|
| 2026.04.20 | ₩59,853 | ₩59,946 | ₩59,706 | ₩59,839 | -0.02% | 13.3만 |
|---|
| 2026.04.17 | ₩60,600 | ₩61,188 | ₩60,600 | ₩60,734 | +0.22% | 18.9만 |
|---|
| 2026.04.16 | ₩59,132 | ₩59,519 | ₩59,092 | ₩59,479 | +0.59% | 20.8만 |
|---|
| 2026.04.15 | ₩59,359 | ₩59,559 | ₩59,265 | ₩59,559 | +0.34% | 6.4만 |
|---|
| 2026.04.14 | ₩59,212 | ₩59,545 | ₩59,212 | ₩59,372 | +0.27% | 12만 |
|---|
| 2026.04.13 | ₩58,411 | ₩58,891 | ₩58,317 | ₩58,865 | +0.78% | 17.7만 |
|---|
| 2026.04.10 | ₩59,132 | ₩59,332 | ₩58,865 | ₩58,985 | -0.25% | 21.1만 |
|---|
| 2026.04.09 | ₩58,744 | ₩59,132 | ₩58,477 | ₩58,784 | +0.07% | 14.5만 |
|---|
| 2026.04.08 | ₩59,812 | ₩59,866 | ₩59,011 | ₩59,225 | -0.98% | 30.1만 |
|---|
| 2026.04.07 | ₩56,942 | ₩57,035 | ₩56,568 | ₩57,035 | +0.16% | 17.8만 |
|---|
| 2026.04.06 | ₩56,622 | ₩56,942 | ₩56,608 | ₩56,875 | +0.45% | 16.4만 |
|---|
| 2026.04.02 | ₩55,754 | ₩56,555 | ₩55,687 | ₩56,234 | +0.86% | 8.8만 |
|---|
| 2026.04.01 | ₩56,114 | ₩56,595 | ₩55,914 | ₩56,328 | +0.38% | 22.6만 |
|---|
| 2026.03.31 | ₩55,313 | ₩56,421 | ₩55,246 | ₩56,395 | +1.96% | 25.7만 |
|---|
| 2026.03.30 | ₩54,793 | ₩55,006 | ₩54,499 | ₩54,699 | -0.17% | 11.5만 |
|---|
| 2026.03.27 | ₩55,460 | ₩55,460 | ₩54,966 | ₩55,060 | -0.72% | 21.4만 |
|---|
| 2026.03.26 | ₩56,702 | ₩56,982 | ₩56,088 | ₩56,141 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩57,049 | ₩57,396 | ₩56,942 | ₩57,169 | +0.21% | 12.1만 |
|---|
| 2026.03.24 | ₩56,248 | ₩56,381 | ₩55,834 | ₩55,941 | -0.55% | 19만 |
|---|
| 2026.03.23 | ₩57,129 | ₩58,117 | ₩57,116 | ₩57,423 | +0.51% | 24.6만 |
|---|
| 2026.03.20 | ₩56,915 | ₩56,929 | ₩55,954 | ₩56,021 | -1.57% | 14.9만 |
|---|
| 2026.03.19 | ₩56,795 | ₩57,356 | ₩56,648 | ₩57,129 | +0.59% | 12.4만 |
|---|
| 2026.03.18 | ₩58,130 | ₩58,184 | ₩57,222 | ₩57,249 | -1.52% | 8.5만 |
|---|
| 2026.03.17 | ₩58,557 | ₩58,624 | ₩58,371 | ₩58,371 | -0.32% | 10.9만 |
|---|
| 2026.03.16 | ₩58,517 | ₩58,638 | ₩58,277 | ₩58,531 | +0.02% | 27.9만 |
|---|
| 2026.03.13 | ₩57,983 | ₩58,250 | ₩57,529 | ₩57,623 | -0.62% | 22.1만 |
|---|
| 2026.03.12 | ₩58,851 | ₩58,851 | ₩58,170 | ₩58,170 | -1.16% | 27만 |
|---|
| 2026.03.11 | ₩59,492 | ₩59,652 | ₩59,185 | ₩59,198 | -0.49% | 19.7만 |
|---|
| 2026.03.10 | ₩60,146 | ₩60,680 | ₩59,906 | ₩60,093 | -0.09% | 11.4만 |
|---|
| 2026.03.09 | ₩59,452 | ₩60,400 | ₩59,132 | ₩60,093 | +1.08% | 21.4만 |
|---|
| 2026.03.06 | ₩60,360 | ₩60,467 | ₩60,146 | ₩60,253 | -0.18% | 13.5만 |
|---|
| 2026.03.05 | ₩61,001 | ₩61,214 | ₩60,253 | ₩60,894 | -0.18% | 14만 |
|---|
| 2026.03.04 | ₩60,774 | ₩61,001 | ₩60,493 | ₩60,921 | +0.24% | 20.3만 |
|---|
| 2026.03.03 | ₩60,173 | ₩60,720 | ₩59,439 | ₩60,654 | +0.80% | 19.7만 |
|---|
| 2026.03.02 | ₩61,521 | ₩61,909 | ₩61,428 | ₩61,628 | +0.17% | 16만 |
|---|
| 2026.02.27 | ₩62,843 | ₩63,017 | ₩62,696 | ₩63,003 | +0.25% | 14.5만 |
|---|
| 2026.02.26 | ₩63,618 | ₩63,644 | ₩63,270 | ₩63,404 | -0.34% | 5.7만 |
|---|
| 2026.02.25 | ₩63,791 | ₩63,804 | ₩63,497 | ₩63,591 | -0.31% | 19.1만 |
|---|
| 2026.02.24 | ₩63,618 | ₩63,871 | ₩63,577 | ₩63,618 | 0.00% | 17.8만 |
|---|
| 2026.02.23 | ₩64,152 | ₩64,338 | ₩63,684 | ₩63,778 | -0.58% | 13.2만 |
|---|
| 2026.02.20 | ₩63,698 | ₩64,672 | ₩63,658 | ₩64,672 | +1.53% | 20.5만 |
|---|
| 2026.02.19 | ₩63,310 | ₩63,377 | ₩63,150 | ₩63,297 | -0.02% | 9.2만 |
|---|
| 2026.02.18 | ₩64,379 | ₩64,605 | ₩64,352 | ₩64,432 | +0.08% | 6.4만 |
|---|
| 2026.02.17 | ₩64,232 | ₩64,459 | ₩64,058 | ₩64,392 | +0.25% | 11.3만 |
|---|
| 2026.02.13 | ₩63,898 | ₩64,018 | ₩63,591 | ₩63,965 | +0.10% | 24.7만 |
|---|
| 2026.02.12 | ₩64,686 | ₩64,686 | ₩64,085 | ₩64,138 | -0.85% | 15만 |
|---|
| 2026.02.11 | ₩64,779 | ₩64,819 | ₩64,499 | ₩64,672 | -0.16% | 7.3만 |
|---|
| 2026.02.10 | ₩64,913 | ₩65,099 | ₩64,846 | ₩65,059 | +0.23% | 14.4만 |
|---|
| 2026.02.09 | ₩64,605 | ₩64,766 | ₩64,565 | ₩64,672 | +0.10% | 10.4만 |
|---|
| 2026.02.06 | ₩64,298 | ₩64,646 | ₩64,272 | ₩64,632 | +0.52% | 10.7만 |
|---|
| 2026.02.05 | ₩64,258 | ₩64,392 | ₩64,125 | ₩64,218 | -0.06% | 12.6만 |
|---|
| 2026.02.04 | ₩64,605 | ₩64,712 | ₩64,352 | ₩64,699 | +0.14% | 21.4만 |
|---|
| 2026.02.03 | ₩64,886 | ₩65,006 | ₩64,258 | ₩64,485 | -0.62% | 31.2만 |
|---|
| 2026.02.02 | ₩62,403 | ₩64,926 | ₩62,269 | ₩64,592 | +3.51% | 65.5만 |
|---|
| 2026.01.30 | ₩62,857 | ₩62,910 | ₩62,576 | ₩62,857 | 0.00% | 21.2만 |
|---|
| 2026.01.29 | ₩62,923 | ₩62,950 | ₩62,376 | ₩62,803 | -0.19% | 22.1만 |
|---|
| 2026.01.28 | ₩62,523 | ₩62,630 | ₩62,269 | ₩62,456 | -0.11% | 32.6만 |
|---|
| 2026.01.27 | ₩62,977 | ₩63,043 | ₩62,883 | ₩63,003 | +0.04% | 27.1만 |
|---|
| 2026.01.26 | ₩62,509 | ₩62,803 | ₩62,322 | ₩62,656 | +0.23% | 62만 |
|---|
| 2026.01.23 | ₩62,189 | ₩62,456 | ₩62,095 | ₩62,363 | +0.28% | 18.8만 |
|---|
| 2026.01.22 | ₩62,803 | ₩63,083 | ₩62,803 | ₩62,990 | +0.30% | 11.5만 |
|---|
| 2026.01.21 | ₩62,509 | ₩62,830 | ₩62,416 | ₩62,696 | +0.30% | 12.1만 |
|---|
| 2026.01.20 | ₩63,124 | ₩63,164 | ₩62,803 | ₩62,883 | -0.38% | 20.5만 |
|---|
| 2026.01.16 | ₩64,058 | ₩64,138 | ₩63,911 | ₩64,058 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩64,432 | ₩64,565 | ₩64,379 | ₩64,539 | +0.17% | 7.7만 |
|---|
| 2026.01.14 | ₩64,365 | ₩64,646 | ₩64,365 | ₩64,632 | +0.41% | 13.3만 |
|---|
| 2026.01.13 | ₩64,579 | ₩64,579 | ₩64,352 | ₩64,459 | -0.19% | 7.5만 |
|---|
| 2026.01.12 | ₩64,632 | ₩64,993 | ₩64,632 | ₩64,926 | +0.45% | 11.5만 |
|---|
| 2026.01.09 | ₩64,646 | ₩64,646 | ₩64,312 | ₩64,552 | -0.14% | 7.3만 |
|---|
| 2026.01.08 | ₩65,059 | ₩65,140 | ₩64,966 | ₩65,099 | +0.06% | 5.3만 |
|---|
| 2026.01.07 | ₩65,674 | ₩65,700 | ₩65,433 | ₩65,527 | -0.22% | 14.6만 |
|---|
| 2026.01.06 | ₩65,674 | ₩65,767 | ₩65,393 | ₩65,420 | -0.39% | 18.7만 |
|---|
| 2026.01.05 | ₩65,634 | ₩65,874 | ₩65,500 | ₩65,860 | +0.35% | 25.3만 |
|---|
| 2026.01.02 | ₩66,141 | ₩66,141 | ₩65,820 | ₩66,061 | -0.12% | 12만 |
|---|
| 2025.12.31 | ₩65,593 | ₩65,860 | ₩65,593 | ₩65,807 | +0.33% | 7.3만 |
|---|
| 2025.12.30 | ₩65,460 | ₩65,540 | ₩65,273 | ₩65,300 | -0.24% | 52만 |
|---|
| 2025.12.29 | ₩65,326 | ₩65,340 | ₩65,086 | ₩65,246 | -0.12% | 18.5만 |
|---|
| 2025.12.26 | ₩65,593 | ₩65,607 | ₩65,433 | ₩65,580 | -0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩65,834 | ₩65,834 | ₩65,620 | ₩65,740 | -0.14% | 9.4만 |
|---|
| 2025.12.23 | ₩65,660 | ₩66,034 | ₩65,620 | ₩66,034 | +0.57% | 15.2만 |
|---|
| 2025.12.22 | ₩65,860 | ₩65,967 | ₩65,754 | ₩65,860 | 0.00% | 10.9만 |
|---|
| 2025.12.19 | ₩65,500 | ₩66,261 | ₩65,407 | ₩65,807 | +0.47% | 16.5만 |
|---|
| 2025.12.18 | ₩64,565 | ₩64,953 | ₩64,565 | ₩64,712 | +0.23% | 30.4만 |
|---|
| 2025.12.17 | ₩64,432 | ₩64,525 | ₩64,232 | ₩64,272 | -0.25% | 14.1만 |
|---|
| 2025.12.16 | ₩64,098 | ₩64,312 | ₩64,031 | ₩64,125 | +0.04% | 32.7만 |
|---|
| 2025.12.15 | ₩69,973 | ₩70,013 | ₩69,746 | ₩69,799 | -0.25% | 8만 |
|---|
| 2025.12.12 | ₩70,066 | ₩70,173 | ₩69,719 | ₩69,839 | -0.32% | 6만 |
|---|
| 2025.12.11 | ₩70,106 | ₩70,507 | ₩70,013 | ₩70,453 | +0.50% | 9만 |
|---|
| 2025.12.10 | ₩70,053 | ₩70,253 | ₩69,959 | ₩70,213 | +0.23% | 7.4만 |
|---|
| 2025.12.09 | ₩70,053 | ₩70,160 | ₩69,959 | ₩69,999 | -0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩70,373 | ₩70,400 | ₩69,772 | ₩69,799 | -0.82% | 10.2만 |
|---|
| 2025.12.05 | ₩70,947 | ₩71,094 | ₩70,921 | ₩70,934 | -0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩70,640 | ₩70,800 | ₩70,493 | ₩70,720 | +0.11% | 4.7만 |
|---|
| 2025.12.03 | ₩70,253 | ₩70,373 | ₩70,039 | ₩70,133 | -0.17% | 6만 |
|---|
| 2025.12.02 | ₩70,921 | ₩70,921 | ₩70,520 | ₩70,640 | -0.40% | 5.6만 |
|---|
| 2025.12.01 | ₩71,388 | ₩71,388 | ₩71,121 | ₩71,188 | -0.28% | 8.1만 |
|---|
| 2025.11.28 | ₩71,615 | ₩71,922 | ₩71,588 | ₩71,788 | +0.24% | 14.8만 |
|---|
| 2025.11.26 | ₩71,641 | ₩71,962 | ₩71,628 | ₩71,855 | +0.30% | 5.5만 |
|---|
| 2025.11.25 | ₩70,880 | ₩71,268 | ₩70,867 | ₩71,228 | +0.49% | 4.2만 |
|---|
| 2025.11.24 | ₩71,081 | ₩71,361 | ₩71,081 | ₩71,201 | +0.17% | 8.9만 |
|---|
| 2025.11.21 | ₩71,027 | ₩71,321 | ₩70,880 | ₩71,174 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩72,122 | ₩72,269 | ₩71,695 | ₩71,735 | -0.54% | 12만 |
|---|
| 2025.11.19 | ₩71,722 | ₩71,989 | ₩71,722 | ₩71,815 | +0.13% | 8만 |
|---|
| 2025.11.18 | ₩71,228 | ₩71,588 | ₩71,188 | ₩71,508 | +0.39% | 7.3만 |
|---|
| 2025.11.17 | ₩71,428 | ₩71,735 | ₩71,348 | ₩71,348 | -0.11% | 12만 |
|---|
| 2025.11.14 | ₩71,014 | ₩71,561 | ₩71,014 | ₩71,455 | +0.62% | 14.7만 |
|---|
| 2025.11.13 | ₩71,281 | ₩71,281 | ₩70,734 | ₩70,734 | -0.77% | 2.9만 |
|---|
| 2025.11.12 | ₩71,161 | ₩71,361 | ₩71,161 | ₩71,321 | +0.23% | 8.8만 |
|---|
| 2025.11.11 | ₩71,067 | ₩71,535 | ₩70,921 | ₩71,455 | +0.54% | 5.5만 |
|---|
| 2025.11.10 | ₩70,493 | ₩70,680 | ₩70,427 | ₩70,627 | +0.19% | 8.9만 |
|---|
| 2025.11.07 | ₩70,160 | ₩70,200 | ₩69,919 | ₩70,173 | +0.02% | 2.4만 |
|---|
| 2025.11.06 | ₩70,427 | ₩70,427 | ₩69,906 | ₩70,133 | -0.42% | 7.7만 |
|---|
| 2025.11.05 | ₩70,480 | ₩70,974 | ₩70,480 | ₩70,867 | +0.55% | 4.5만 |
|---|
| 2025.11.04 | ₩70,386 | ₩70,640 | ₩70,373 | ₩70,480 | +0.13% | 4.8만 |
|---|
| 2025.11.03 | ₩70,827 | ₩70,947 | ₩70,747 | ₩70,934 | +0.15% | 5.8만 |
|---|
| 2025.10.31 | ₩70,774 | ₩70,907 | ₩70,520 | ₩70,734 | -0.06% | 9.1만 |
|---|
| 2025.10.30 | ₩71,201 | ₩71,374 | ₩71,041 | ₩71,134 | -0.09% | 11.6만 |
|---|
| 2025.10.29 | ₩71,842 | ₩71,935 | ₩71,428 | ₩71,575 | -0.37% | 15.3만 |
|---|
| 2025.10.28 | ₩71,455 | ₩71,735 | ₩71,441 | ₩71,615 | +0.22% | 18.9만 |
|---|
| 2025.10.27 | ₩71,641 | ₩71,828 | ₩71,601 | ₩71,802 | +0.22% | 17.4만 |
|---|
| 2025.10.24 | ₩71,615 | ₩71,615 | ₩71,308 | ₩71,348 | -0.37% | 5.8만 |
|---|
| 2025.10.23 | ₩71,708 | ₩71,828 | ₩71,521 | ₩71,668 | -0.06% | 7.8만 |
|---|
| 2025.10.22 | ₩72,309 | ₩72,616 | ₩72,229 | ₩72,309 | 0.00% | 10.8만 |
|---|
| 2025.10.21 | ₩71,401 | ₩71,415 | ₩71,161 | ₩71,188 | -0.30% | 5.4만 |
|---|
| 2025.10.20 | ₩71,348 | ₩71,601 | ₩71,281 | ₩71,535 | +0.26% | 8.2만 |
|---|
| 2025.10.17 | ₩71,027 | ₩71,321 | ₩70,974 | ₩71,174 | +0.21% | 8.8만 |
|---|
| 2025.10.16 | ₩70,573 | ₩70,800 | ₩70,333 | ₩70,440 | -0.19% | 8.7만 |
|---|
| 2025.10.15 | ₩69,812 | ₩70,146 | ₩69,772 | ₩70,119 | +0.44% | 7.8만 |
|---|
| 2025.10.14 | ₩68,664 | ₩69,091 | ₩68,651 | ₩68,958 | +0.43% | 9.5만 |
|---|
| 2025.10.13 | ₩69,078 | ₩69,318 | ₩68,945 | ₩69,131 | +0.08% | 4.1만 |
|---|
| 2025.10.10 | ₩69,545 | ₩69,679 | ₩68,784 | ₩68,905 | -0.92% | 7.2만 |
|---|