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 | ₩54,279 | ₩54,386 | ₩54,212 | ₩54,373 | +0.17% | 5.2만 |
| 2026.10.08 | ₩53,823 | ₩53,836 | ₩53,527 | ₩53,796 | -0.05% | 12.7만 |
| 2026.10.07 | ₩54,185 | ₩54,399 | ₩54,104 | ₩54,332 | +0.27% | 6.6만 |
| 2026.10.06 | ₩55,204 | ₩55,204 | ₩54,976 | ₩54,990 | -0.39% | 4.2만 |
| 2026.10.05 | ₩54,775 | ₩54,936 | ₩54,748 | ₩54,923 | +0.27% | 6.3만 |
| 2026.10.02 | ₩55,164 | ₩55,231 | ₩54,788 | ₩54,936 | -0.41% | 6.2만 |
| 2026.10.01 | ₩54,762 | ₩54,909 | ₩54,547 | ₩54,721 | -0.07% | 10.1만 |
| 2026.09.30 | ₩55,003 | ₩55,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,936 |
| -0.12% |
| 11만 |
| 2026.09.29 | ₩55,164 | ₩55,312 | ₩55,097 | ₩55,312 | +0.27% | 8.8만 |
|---|
| 2026.09.28 | ₩55,432 | ₩55,567 | ₩55,298 | ₩55,325 | -0.19% | 5.5만 |
|---|
| 2026.09.25 | ₩56,170 | ₩56,304 | ₩56,036 | ₩56,237 | +0.12% | 5.1만 |
|---|
| 2026.09.24 | ₩56,063 | ₩56,170 | ₩55,835 | ₩55,929 | -0.24% | 3.3만 |
|---|
| 2026.09.23 | ₩56,801 | ₩56,828 | ₩56,398 | ₩56,425 | -0.66% | 5.6만 |
|---|
| 2026.09.22 | ₩56,801 | ₩56,975 | ₩56,707 | ₩56,841 | +0.07% | 4만 |
|---|
| 2026.09.21 | ₩56,828 | ₩57,096 | ₩56,734 | ₩57,029 | +0.35% | 8.6만 |
|---|
| 2026.09.18 | ₩56,479 | ₩56,492 | ₩56,331 | ₩56,385 | -0.17% | 11.4만 |
|---|
| 2026.09.17 | ₩56,559 | ₩56,667 | ₩56,519 | ₩56,532 | -0.05% | 5.8만 |
|---|
| 2026.09.16 | ₩56,264 | ₩56,492 | ₩55,875 | ₩56,023 | -0.43% | 12.5만 |
|---|
| 2026.09.15 | ₩56,358 | ₩56,358 | ₩56,090 | ₩56,117 | -0.43% | 14.7만 |
|---|
| 2026.09.14 | ₩56,747 | ₩57,069 | ₩56,667 | ₩56,962 | +0.38% | 9.2만 |
|---|
| 2026.09.11 | ₩57,002 | ₩57,150 | ₩56,787 | ₩57,029 | +0.05% | 11.8만 |
|---|
| 2026.09.10 | ₩56,734 | ₩56,787 | ₩56,479 | ₩56,519 | -0.38% | 6.6만 |
|---|
| 2026.09.09 | ₩57,311 | ₩57,391 | ₩57,056 | ₩57,083 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩57,968 | ₩58,035 | ₩57,646 | ₩57,673 | -0.51% | 8.7만 |
|---|
| 2026.09.04 | ₩58,692 | ₩58,800 | ₩58,652 | ₩58,679 | -0.02% | 6만 |
|---|
| 2026.09.03 | ₩58,692 | ₩58,800 | ₩58,572 | ₩58,746 | +0.09% | 4.8만 |
|---|
| 2026.09.02 | ₩58,894 | ₩58,920 | ₩58,759 | ₩58,827 | -0.11% | 4.9만 |
|---|
| 2026.09.01 | ₩58,531 | ₩58,786 | ₩58,437 | ₩58,491 | -0.07% | 4.3만 |
|---|
| 2026.08.31 | ₩58,558 | ₩58,652 | ₩58,464 | ₩58,545 | -0.02% | 4.2만 |
|---|
| 2026.08.28 | ₩58,652 | ₩58,827 | ₩58,437 | ₩58,545 | -0.18% | 4만 |
|---|
| 2026.08.27 | ₩58,518 | ₩58,612 | ₩58,357 | ₩58,464 | -0.09% | 10.7만 |
|---|
| 2026.08.26 | ₩58,786 | ₩58,880 | ₩58,625 | ₩58,679 | -0.18% | 11.3만 |
|---|
| 2026.08.25 | ₩58,880 | ₩59,202 | ₩58,853 | ₩59,148 | +0.46% | 26.7만 |
|---|
| 2026.08.24 | ₩58,169 | ₩58,236 | ₩58,048 | ₩58,129 | -0.07% | 13.3만 |
|---|
| 2026.08.21 | ₩58,478 | ₩58,585 | ₩58,437 | ₩58,437 | -0.07% | 11.4만 |
|---|
| 2026.08.20 | ₩58,263 | ₩58,451 | ₩58,250 | ₩58,357 | +0.16% | 4.5만 |
|---|
| 2026.08.19 | ₩58,169 | ₩58,424 | ₩58,142 | ₩58,263 | +0.16% | 10.9만 |
|---|
| 2026.08.18 | ₩58,183 | ₩58,223 | ₩58,022 | ₩58,129 | -0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩58,437 | ₩58,572 | ₩58,303 | ₩58,357 | -0.14% | 18.4만 |
|---|
| 2026.08.14 | ₩58,625 | ₩58,706 | ₩58,464 | ₩58,531 | -0.16% | 8.5만 |
|---|
| 2026.08.13 | ₩58,719 | ₩58,880 | ₩58,612 | ₩58,719 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩58,853 | ₩58,867 | ₩58,666 | ₩58,692 | -0.27% | 16.9만 |
|---|
| 2026.08.11 | ₩59,055 | ₩59,095 | ₩58,934 | ₩58,988 | -0.11% | 8.3만 |
|---|
| 2026.08.10 | ₩59,148 | ₩59,162 | ₩58,894 | ₩58,988 | -0.27% | 9.9만 |
|---|
| 2026.08.07 | ₩59,497 | ₩59,497 | ₩59,242 | ₩59,403 | -0.16% | 13.9만 |
|---|
| 2026.08.06 | ₩59,377 | ₩59,417 | ₩59,122 | ₩59,148 | -0.38% | 10.1만 |
|---|
| 2026.08.05 | ₩59,497 | ₩59,631 | ₩59,323 | ₩59,390 | -0.18% | 12.3만 |
|---|
| 2026.08.04 | ₩59,377 | ₩59,618 | ₩59,296 | ₩59,591 | +0.36% | 21.7만 |
|---|
| 2026.08.03 | ₩59,095 | ₩59,363 | ₩59,095 | ₩59,242 | +0.25% | 10.2만 |
|---|
| 2026.07.31 | ₩58,706 | ₩58,800 | ₩58,531 | ₩58,692 | -0.02% | 5.1만 |
|---|
| 2026.07.30 | ₩58,800 | ₩58,920 | ₩58,639 | ₩58,652 | -0.25% | 20만 |
|---|
| 2026.07.29 | ₩58,303 | ₩58,625 | ₩58,169 | ₩58,209 | -0.16% | 6.6만 |
|---|
| 2026.07.28 | ₩57,887 | ₩58,545 | ₩57,887 | ₩58,451 | +0.97% | 5.1만 |
|---|
| 2026.07.27 | ₩57,606 | ₩57,874 | ₩57,458 | ₩57,820 | +0.37% | 15.4만 |
|---|
| 2026.07.24 | ₩56,908 | ₩57,270 | ₩56,828 | ₩56,854 | -0.09% | 11.1만 |
|---|
| 2026.07.23 | ₩56,559 | ₩56,707 | ₩56,331 | ₩56,412 | -0.26% | 8만 |
|---|
| 2026.07.22 | ₩57,311 | ₩57,445 | ₩57,029 | ₩57,056 | -0.44% | 6.4만 |
|---|
| 2026.07.21 | ₩57,686 | ₩57,820 | ₩57,606 | ₩57,713 | +0.05% | 8.1만 |
|---|
| 2026.07.20 | ₩57,820 | ₩57,941 | ₩57,418 | ₩57,472 | -0.60% | 16.4만 |
|---|
| 2026.07.17 | ₩57,981 | ₩58,344 | ₩57,981 | ₩58,183 | +0.35% | 17.8만 |
|---|
| 2026.07.16 | ₩57,324 | ₩57,740 | ₩57,297 | ₩57,619 | +0.51% | 8.1만 |
|---|
| 2026.07.15 | ₩57,445 | ₩57,713 | ₩57,418 | ₩57,552 | +0.19% | 10.4만 |
|---|
| 2026.07.14 | ₩57,418 | ₩57,686 | ₩57,351 | ₩57,525 | +0.19% | 3.1만 |
|---|
| 2026.07.13 | ₩58,008 | ₩58,075 | ₩57,592 | ₩57,713 | -0.51% | 14.2만 |
|---|
| 2026.07.10 | ₩58,317 | ₩58,357 | ₩58,075 | ₩58,276 | -0.07% | 6.1만 |
|---|
| 2026.07.09 | ₩57,767 | ₩57,968 | ₩57,592 | ₩57,941 | +0.30% | 9.2만 |
|---|
| 2026.07.08 | ₩57,633 | ₩57,700 | ₩57,297 | ₩57,606 | -0.05% | 6.1만 |
|---|
| 2026.07.07 | ₩58,920 | ₩58,934 | ₩58,464 | ₩58,478 | -0.75% | 6.1만 |
|---|
| 2026.07.06 | ₩58,733 | ₩59,028 | ₩58,733 | ₩59,014 | +0.48% | 6.6만 |
|---|
| 2026.07.02 | ₩58,370 | ₩58,598 | ₩58,330 | ₩58,585 | +0.37% | 10.2만 |
|---|
| 2026.07.01 | ₩58,035 | ₩58,317 | ₩58,035 | ₩58,142 | +0.18% | 10.7만 |
|---|
| 2026.06.30 | ₩58,142 | ₩58,330 | ₩58,102 | ₩58,290 | +0.25% | 11.4만 |
|---|
| 2026.06.29 | ₩58,330 | ₩58,330 | ₩58,022 | ₩58,290 | -0.07% | 9만 |
|---|
| 2026.06.26 | ₩58,411 | ₩58,759 | ₩58,344 | ₩58,652 | +0.41% | 11만 |
|---|
| 2026.06.25 | ₩58,518 | ₩58,679 | ₩58,397 | ₩58,411 | -0.18% | 12.1만 |
|---|
| 2026.06.24 | ₩58,518 | ₩58,706 | ₩58,437 | ₩58,625 | +0.18% | 20.6만 |
|---|
| 2026.06.23 | ₩57,834 | ₩57,981 | ₩57,767 | ₩57,820 | -0.02% | 15.5만 |
|---|
| 2026.06.22 | ₩58,317 | ₩58,813 | ₩58,317 | ₩58,692 | +0.64% | 11만 |
|---|
| 2026.06.18 | ₩58,625 | ₩58,759 | ₩58,357 | ₩58,357 | -0.46% | 8.9만 |
|---|
| 2026.06.17 | ₩58,572 | ₩58,719 | ₩57,767 | ₩57,887 | -1.17% | 8.8만 |
|---|
| 2026.06.16 | ₩58,357 | ₩58,437 | ₩58,169 | ₩58,290 | -0.11% | 11.8만 |
|---|
| 2026.06.15 | ₩58,290 | ₩58,357 | ₩57,995 | ₩58,022 | -0.46% | 17.7만 |
|---|
| 2026.06.12 | ₩57,270 | ₩57,552 | ₩57,123 | ₩57,284 | +0.02% | 22.9만 |
|---|
| 2026.06.11 | ₩55,835 | ₩56,707 | ₩55,634 | ₩56,626 | +1.42% | 17.5만 |
|---|
| 2026.06.10 | ₩56,331 | ₩56,613 | ₩55,956 | ₩56,050 | -0.50% | 9.2만 |
|---|
| 2026.06.09 | ₩56,345 | ₩56,720 | ₩55,754 | ₩56,103 | -0.43% | 23.5만 |
|---|
| 2026.06.08 | ₩55,969 | ₩56,117 | ₩55,795 | ₩55,848 | -0.22% | 10.8만 |
|---|
| 2026.06.05 | ₩56,626 | ₩56,640 | ₩55,808 | ₩55,929 | -1.23% | 10.6만 |
|---|
| 2026.06.04 | ₩56,693 | ₩56,774 | ₩56,626 | ₩56,707 | +0.02% | 5.4만 |
|---|
| 2026.06.03 | ₩56,479 | ₩56,479 | ₩55,862 | ₩55,956 | -0.93% | 23.4만 |
|---|
| 2026.06.02 | ₩56,734 | ₩57,002 | ₩56,680 | ₩56,720 | -0.02% | 7만 |
|---|
| 2026.06.01 | ₩56,613 | ₩56,948 | ₩56,439 | ₩56,747 | +0.24% | 16만 |
|---|
| 2026.05.29 | ₩57,592 | ₩57,606 | ₩57,284 | ₩57,284 | -0.54% | 16.9만 |
|---|
| 2026.05.28 | ₩56,707 | ₩57,391 | ₩56,600 | ₩57,324 | +1.09% | 16.2만 |
|---|
| 2026.05.27 | ₩57,337 | ₩57,619 | ₩57,150 | ₩57,176 | -0.28% | 21.2만 |
|---|
| 2026.05.26 | ₩57,445 | ₩57,646 | ₩57,364 | ₩57,364 | -0.14% | 15.1만 |
|---|
| 2026.05.22 | ₩57,337 | ₩57,418 | ₩57,069 | ₩57,083 | -0.44% | 22.7만 |
|---|
| 2026.05.21 | ₩56,251 | ₩57,002 | ₩56,103 | ₩56,801 | +0.98% | 15.7만 |
|---|
| 2026.05.20 | ₩56,197 | ₩56,881 | ₩56,009 | ₩56,801 | +1.07% | 13.3만 |
|---|
| 2026.05.19 | ₩55,956 | ₩56,237 | ₩55,929 | ₩56,009 | +0.10% | 10.6만 |
|---|
| 2026.05.18 | ₩56,801 | ₩56,962 | ₩56,465 | ₩56,761 | -0.07% | 8만 |
|---|
| 2026.05.15 | ₩56,935 | ₩57,015 | ₩56,787 | ₩56,881 | -0.09% | 8.9만 |
|---|
| 2026.05.14 | ₩56,895 | ₩57,311 | ₩56,895 | ₩57,270 | +0.66% | 8.7만 |
|---|
| 2026.05.13 | ₩56,331 | ₩56,747 | ₩56,224 | ₩56,640 | +0.55% | 6.7만 |
|---|
| 2026.05.12 | ₩56,331 | ₩56,331 | ₩55,982 | ₩56,291 | -0.07% | 32.1만 |
|---|
| 2026.05.11 | ₩57,472 | ₩57,552 | ₩57,042 | ₩57,069 | -0.70% | 18.4만 |
|---|
| 2026.05.08 | ₩58,759 | ₩58,773 | ₩58,518 | ₩58,639 | -0.21% | 15.7만 |
|---|
| 2026.05.07 | ₩59,350 | ₩59,430 | ₩58,706 | ₩58,773 | -0.97% | 8.5만 |
|---|
| 2026.05.06 | ₩58,947 | ₩59,283 | ₩58,867 | ₩59,175 | +0.39% | 28.5만 |
|---|
| 2026.05.05 | ₩58,089 | ₩58,263 | ₩58,048 | ₩58,156 | +0.12% | 7.3만 |
|---|
| 2026.05.04 | ₩58,008 | ₩58,236 | ₩57,592 | ₩57,820 | -0.32% | 11.4만 |
|---|
| 2026.05.01 | ₩58,464 | ₩58,773 | ₩58,384 | ₩58,451 | -0.02% | 14.4만 |
|---|
| 2026.04.30 | ₩58,424 | ₩58,719 | ₩58,142 | ₩58,639 | +0.37% | 10.3만 |
|---|
| 2026.04.29 | ₩58,344 | ₩58,397 | ₩58,089 | ₩58,223 | -0.21% | 12만 |
|---|
| 2026.04.28 | ₩58,142 | ₩58,290 | ₩58,022 | ₩58,290 | +0.25% | 8.7만 |
|---|
| 2026.04.27 | ₩58,786 | ₩58,786 | ₩58,572 | ₩58,625 | -0.27% | 7.7만 |
|---|
| 2026.04.24 | ₩58,531 | ₩58,840 | ₩58,451 | ₩58,813 | +0.48% | 8.6만 |
|---|
| 2026.04.23 | ₩59,028 | ₩59,175 | ₩58,411 | ₩58,759 | -0.45% | 13.7만 |
|---|
| 2026.04.22 | ₩59,457 | ₩59,591 | ₩59,229 | ₩59,336 | -0.20% | 12.2만 |
|---|
| 2026.04.21 | ₩60,114 | ₩60,181 | ₩59,430 | ₩59,457 | -1.09% | 8.5만 |
|---|
| 2026.04.20 | ₩60,141 | ₩60,235 | ₩59,994 | ₩60,128 | -0.02% | 13.3만 |
|---|
| 2026.04.17 | ₩60,892 | ₩61,483 | ₩60,892 | ₩61,027 | +0.22% | 18.9만 |
|---|
| 2026.04.16 | ₩59,417 | ₩59,806 | ₩59,377 | ₩59,766 | +0.59% | 20.8만 |
|---|
| 2026.04.15 | ₩59,645 | ₩59,846 | ₩59,551 | ₩59,846 | +0.34% | 6.4만 |
|---|
| 2026.04.14 | ₩59,497 | ₩59,833 | ₩59,497 | ₩59,658 | +0.27% | 12만 |
|---|
| 2026.04.13 | ₩58,692 | ₩59,175 | ₩58,598 | ₩59,148 | +0.78% | 17.7만 |
|---|
| 2026.04.10 | ₩59,417 | ₩59,618 | ₩59,148 | ₩59,269 | -0.25% | 21.1만 |
|---|
| 2026.04.09 | ₩59,028 | ₩59,417 | ₩58,759 | ₩59,068 | +0.07% | 14.5만 |
|---|
| 2026.04.08 | ₩60,101 | ₩60,155 | ₩59,296 | ₩59,511 | -0.98% | 30.1만 |
|---|
| 2026.04.07 | ₩57,217 | ₩57,311 | ₩56,841 | ₩57,311 | +0.16% | 17.8만 |
|---|
| 2026.04.06 | ₩56,895 | ₩57,217 | ₩56,881 | ₩57,150 | +0.45% | 16.4만 |
|---|
| 2026.04.02 | ₩56,023 | ₩56,828 | ₩55,956 | ₩56,506 | +0.86% | 8.8만 |
|---|
| 2026.04.01 | ₩56,385 | ₩56,868 | ₩56,184 | ₩56,600 | +0.38% | 22.6만 |
|---|
| 2026.03.31 | ₩55,580 | ₩56,693 | ₩55,513 | ₩56,667 | +1.96% | 25.7만 |
|---|
| 2026.03.30 | ₩55,057 | ₩55,271 | ₩54,762 | ₩54,963 | -0.17% | 11.5만 |
|---|
| 2026.03.27 | ₩55,728 | ₩55,728 | ₩55,231 | ₩55,325 | -0.72% | 21.4만 |
|---|
| 2026.03.26 | ₩56,975 | ₩57,257 | ₩56,358 | ₩56,412 | -0.99% | 26.7만 |
|---|
| 2026.03.25 | ₩57,324 | ₩57,673 | ₩57,217 | ₩57,445 | +0.21% | 12.1만 |
|---|
| 2026.03.24 | ₩56,519 | ₩56,653 | ₩56,103 | ₩56,211 | -0.55% | 19만 |
|---|
| 2026.03.23 | ₩57,404 | ₩58,397 | ₩57,391 | ₩57,700 | +0.51% | 24.6만 |
|---|
| 2026.03.20 | ₩57,190 | ₩57,203 | ₩56,224 | ₩56,291 | -1.57% | 14.9만 |
|---|
| 2026.03.19 | ₩57,069 | ₩57,633 | ₩56,922 | ₩57,404 | +0.59% | 12.4만 |
|---|
| 2026.03.18 | ₩58,411 | ₩58,464 | ₩57,498 | ₩57,525 | -1.52% | 8.5만 |
|---|
| 2026.03.17 | ₩58,840 | ₩58,907 | ₩58,652 | ₩58,652 | -0.32% | 10.9만 |
|---|
| 2026.03.16 | ₩58,800 | ₩58,920 | ₩58,558 | ₩58,813 | +0.02% | 27.9만 |
|---|
| 2026.03.13 | ₩58,263 | ₩58,531 | ₩57,807 | ₩57,901 | -0.62% | 22.1만 |
|---|
| 2026.03.12 | ₩59,135 | ₩59,135 | ₩58,451 | ₩58,451 | -1.16% | 27만 |
|---|
| 2026.03.11 | ₩59,779 | ₩59,940 | ₩59,470 | ₩59,484 | -0.49% | 19.7만 |
|---|
| 2026.03.10 | ₩60,436 | ₩60,973 | ₩60,195 | ₩60,383 | -0.09% | 11.4만 |
|---|
| 2026.03.09 | ₩59,739 | ₩60,691 | ₩59,417 | ₩60,383 | +1.08% | 21.4만 |
|---|
| 2026.03.06 | ₩60,651 | ₩60,758 | ₩60,436 | ₩60,544 | -0.18% | 13.5만 |
|---|
| 2026.03.05 | ₩61,295 | ₩61,510 | ₩60,544 | ₩61,188 | -0.18% | 14만 |
|---|
| 2026.03.04 | ₩61,067 | ₩61,295 | ₩60,785 | ₩61,214 | +0.24% | 20.3만 |
|---|
| 2026.03.03 | ₩60,463 | ₩61,013 | ₩59,725 | ₩60,946 | +0.80% | 19.7만 |
|---|
| 2026.03.02 | ₩61,818 | ₩62,207 | ₩61,724 | ₩61,925 | +0.17% | 16만 |
|---|
| 2026.02.27 | ₩63,146 | ₩63,321 | ₩62,999 | ₩63,307 | +0.25% | 14.5만 |
|---|
| 2026.02.26 | ₩63,924 | ₩63,951 | ₩63,576 | ₩63,710 | -0.34% | 5.7만 |
|---|
| 2026.02.25 | ₩64,099 | ₩64,112 | ₩63,804 | ₩63,898 | -0.31% | 19.1만 |
|---|
| 2026.02.24 | ₩63,924 | ₩64,179 | ₩63,884 | ₩63,924 | 0.00% | 17.8만 |
|---|
| 2026.02.23 | ₩64,461 | ₩64,649 | ₩63,991 | ₩64,085 | -0.58% | 13.2만 |
|---|
| 2026.02.20 | ₩64,005 | ₩64,984 | ₩63,965 | ₩64,984 | +1.53% | 20.5만 |
|---|
| 2026.02.19 | ₩63,616 | ₩63,683 | ₩63,455 | ₩63,602 | -0.02% | 9.2만 |
|---|
| 2026.02.18 | ₩64,689 | ₩64,917 | ₩64,662 | ₩64,743 | +0.08% | 6.4만 |
|---|
| 2026.02.17 | ₩64,541 | ₩64,770 | ₩64,367 | ₩64,702 | +0.25% | 11.3만 |
|---|
| 2026.02.13 | ₩64,206 | ₩64,327 | ₩63,898 | ₩64,273 | +0.10% | 24.7만 |
|---|
| 2026.02.12 | ₩64,998 | ₩64,998 | ₩64,394 | ₩64,448 | -0.85% | 15만 |
|---|
| 2026.02.11 | ₩65,092 | ₩65,132 | ₩64,810 | ₩64,984 | -0.16% | 7.3만 |
|---|
| 2026.02.10 | ₩65,226 | ₩65,413 | ₩65,159 | ₩65,373 | +0.23% | 14.4만 |
|---|
| 2026.02.09 | ₩64,917 | ₩65,078 | ₩64,877 | ₩64,984 | +0.10% | 10.4만 |
|---|
| 2026.02.06 | ₩64,609 | ₩64,957 | ₩64,582 | ₩64,944 | +0.52% | 10.7만 |
|---|
| 2026.02.05 | ₩64,568 | ₩64,702 | ₩64,434 | ₩64,528 | -0.06% | 12.6만 |
|---|
| 2026.02.04 | ₩64,917 | ₩65,024 | ₩64,662 | ₩65,011 | +0.14% | 21.4만 |
|---|
| 2026.02.03 | ₩65,199 | ₩65,320 | ₩64,568 | ₩64,796 | -0.62% | 31.2만 |
|---|
| 2026.02.02 | ₩62,704 | ₩65,239 | ₩62,569 | ₩64,904 | +3.51% | 65.5만 |
|---|
| 2026.01.30 | ₩63,160 | ₩63,213 | ₩62,878 | ₩63,160 | 0.00% | 21.2만 |
|---|
| 2026.01.29 | ₩63,227 | ₩63,254 | ₩62,677 | ₩63,106 | -0.19% | 22.1만 |
|---|
| 2026.01.28 | ₩62,824 | ₩62,932 | ₩62,569 | ₩62,757 | -0.11% | 32.6만 |
|---|
| 2026.01.27 | ₩63,280 | ₩63,348 | ₩63,187 | ₩63,307 | +0.04% | 27.1만 |
|---|
| 2026.01.26 | ₩62,811 | ₩63,106 | ₩62,623 | ₩62,958 | +0.23% | 62만 |
|---|
| 2026.01.23 | ₩62,489 | ₩62,757 | ₩62,395 | ₩62,663 | +0.28% | 18.8만 |
|---|
| 2026.01.22 | ₩63,106 | ₩63,388 | ₩63,106 | ₩63,294 | +0.30% | 11.5만 |
|---|
| 2026.01.21 | ₩62,811 | ₩63,133 | ₩62,717 | ₩62,999 | +0.30% | 12.1만 |
|---|
| 2026.01.20 | ₩63,428 | ₩63,468 | ₩63,106 | ₩63,187 | -0.38% | 20.5만 |
|---|
| 2026.01.16 | ₩64,367 | ₩64,448 | ₩64,220 | ₩64,367 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩64,743 | ₩64,877 | ₩64,689 | ₩64,850 | +0.17% | 7.7만 |
|---|
| 2026.01.14 | ₩64,676 | ₩64,957 | ₩64,676 | ₩64,944 | +0.41% | 13.3만 |
|---|
| 2026.01.13 | ₩64,890 | ₩64,890 | ₩64,662 | ₩64,770 | -0.19% | 7.5만 |
|---|
| 2026.01.12 | ₩64,944 | ₩65,306 | ₩64,944 | ₩65,239 | +0.45% | 11.5만 |
|---|
| 2026.01.09 | ₩64,957 | ₩64,957 | ₩64,622 | ₩64,863 | -0.14% | 7.3만 |
|---|
| 2026.01.08 | ₩65,373 | ₩65,454 | ₩65,279 | ₩65,413 | +0.06% | 5.3만 |
|---|
| 2026.01.07 | ₩65,990 | ₩66,017 | ₩65,749 | ₩65,843 | -0.22% | 14.6만 |
|---|
| 2026.01.06 | ₩65,990 | ₩66,084 | ₩65,709 | ₩65,735 | -0.39% | 18.7만 |
|---|
| 2026.01.05 | ₩65,950 | ₩66,192 | ₩65,816 | ₩66,178 | +0.35% | 25.3만 |
|---|
| 2026.01.02 | ₩66,460 | ₩66,460 | ₩66,138 | ₩66,379 | -0.12% | 12만 |
|---|
| 2025.12.31 | ₩65,910 | ₩66,178 | ₩65,910 | ₩66,125 | +0.33% | 7.3만 |
|---|
| 2025.12.30 | ₩65,776 | ₩65,856 | ₩65,588 | ₩65,615 | -0.24% | 52만 |
|---|
| 2025.12.29 | ₩65,642 | ₩65,655 | ₩65,400 | ₩65,561 | -0.12% | 18.5만 |
|---|
| 2025.12.26 | ₩65,910 | ₩65,923 | ₩65,749 | ₩65,896 | -0.02% | 8.9만 |
|---|
| 2025.12.24 | ₩66,151 | ₩66,151 | ₩65,937 | ₩66,057 | -0.14% | 9.4만 |
|---|
| 2025.12.23 | ₩65,977 | ₩66,353 | ₩65,937 | ₩66,353 | +0.57% | 15.2만 |
|---|
| 2025.12.22 | ₩66,178 | ₩66,285 | ₩66,071 | ₩66,178 | 0.00% | 10.9만 |
|---|
| 2025.12.19 | ₩65,816 | ₩66,581 | ₩65,722 | ₩66,125 | +0.47% | 16.5만 |
|---|
| 2025.12.18 | ₩64,877 | ₩65,266 | ₩64,877 | ₩65,024 | +0.23% | 30.4만 |
|---|
| 2025.12.17 | ₩64,743 | ₩64,837 | ₩64,541 | ₩64,582 | -0.25% | 14.1만 |
|---|
| 2025.12.16 | ₩64,407 | ₩64,622 | ₩64,340 | ₩64,434 | +0.04% | 32.7만 |
|---|
| 2025.12.15 | ₩70,310 | ₩70,350 | ₩70,082 | ₩70,136 | -0.25% | 8만 |
|---|
| 2025.12.12 | ₩70,404 | ₩70,511 | ₩70,055 | ₩70,176 | -0.32% | 6만 |
|---|
| 2025.12.11 | ₩70,444 | ₩70,847 | ₩70,350 | ₩70,793 | +0.50% | 9만 |
|---|
| 2025.12.10 | ₩70,391 | ₩70,592 | ₩70,297 | ₩70,552 | +0.23% | 7.4만 |
|---|
| 2025.12.09 | ₩70,391 | ₩70,498 | ₩70,297 | ₩70,337 | -0.08% | 7.1만 |
|---|
| 2025.12.08 | ₩70,713 | ₩70,739 | ₩70,109 | ₩70,136 | -0.82% | 10.2만 |
|---|
| 2025.12.05 | ₩71,289 | ₩71,437 | ₩71,263 | ₩71,276 | -0.02% | 3.4만 |
|---|
| 2025.12.04 | ₩70,981 | ₩71,142 | ₩70,833 | ₩71,061 | +0.11% | 4.7만 |
|---|
| 2025.12.03 | ₩70,592 | ₩70,713 | ₩70,377 | ₩70,471 | -0.17% | 6만 |
|---|
| 2025.12.02 | ₩71,263 | ₩71,263 | ₩70,860 | ₩70,981 | -0.40% | 5.6만 |
|---|
| 2025.12.01 | ₩71,732 | ₩71,732 | ₩71,464 | ₩71,531 | -0.28% | 8.1만 |
|---|
| 2025.11.28 | ₩71,960 | ₩72,269 | ₩71,933 | ₩72,135 | +0.24% | 14.8만 |
|---|
| 2025.11.26 | ₩71,987 | ₩72,309 | ₩71,974 | ₩72,202 | +0.30% | 5.5만 |
|---|
| 2025.11.25 | ₩71,222 | ₩71,611 | ₩71,209 | ₩71,571 | +0.49% | 4.2만 |
|---|
| 2025.11.24 | ₩71,424 | ₩71,705 | ₩71,424 | ₩71,544 | +0.17% | 8.9만 |
|---|
| 2025.11.21 | ₩71,370 | ₩71,665 | ₩71,222 | ₩71,517 | +0.21% | 5.4만 |
|---|
| 2025.11.20 | ₩72,470 | ₩72,618 | ₩72,041 | ₩72,081 | -0.54% | 12만 |
|---|
| 2025.11.19 | ₩72,068 | ₩72,336 | ₩72,068 | ₩72,161 | +0.13% | 8만 |
|---|
| 2025.11.18 | ₩71,571 | ₩71,933 | ₩71,531 | ₩71,853 | +0.39% | 7.3만 |
|---|
| 2025.11.17 | ₩71,772 | ₩72,081 | ₩71,692 | ₩71,692 | -0.11% | 12만 |
|---|
| 2025.11.14 | ₩71,357 | ₩71,907 | ₩71,357 | ₩71,799 | +0.62% | 14.7만 |
|---|
| 2025.11.13 | ₩71,625 | ₩71,625 | ₩71,075 | ₩71,075 | -0.77% | 2.9만 |
|---|
| 2025.11.12 | ₩71,504 | ₩71,705 | ₩71,504 | ₩71,665 | +0.23% | 8.8만 |
|---|
| 2025.11.11 | ₩71,410 | ₩71,880 | ₩71,263 | ₩71,799 | +0.54% | 5.5만 |
|---|
| 2025.11.10 | ₩70,833 | ₩71,021 | ₩70,766 | ₩70,967 | +0.19% | 8.9만 |
|---|
| 2025.11.07 | ₩70,498 | ₩70,538 | ₩70,256 | ₩70,511 | +0.02% | 2.4만 |
|---|
| 2025.11.06 | ₩70,766 | ₩70,766 | ₩70,243 | ₩70,471 | -0.42% | 7.7만 |
|---|
| 2025.11.05 | ₩70,820 | ₩71,316 | ₩70,820 | ₩71,209 | +0.55% | 4.5만 |
|---|
| 2025.11.04 | ₩70,726 | ₩70,981 | ₩70,713 | ₩70,820 | +0.13% | 4.8만 |
|---|
| 2025.11.03 | ₩71,169 | ₩71,289 | ₩71,088 | ₩71,276 | +0.15% | 5.8만 |
|---|
| 2025.10.31 | ₩71,115 | ₩71,249 | ₩70,860 | ₩71,075 | -0.06% | 9.1만 |
|---|
| 2025.10.30 | ₩71,544 | ₩71,719 | ₩71,383 | ₩71,477 | -0.09% | 11.6만 |
|---|
| 2025.10.29 | ₩72,188 | ₩72,282 | ₩71,772 | ₩71,920 | -0.37% | 15.3만 |
|---|
| 2025.10.28 | ₩71,799 | ₩72,081 | ₩71,786 | ₩71,960 | +0.22% | 18.9만 |
|---|
| 2025.10.27 | ₩71,987 | ₩72,175 | ₩71,947 | ₩72,148 | +0.22% | 17.4만 |
|---|
| 2025.10.24 | ₩71,960 | ₩71,960 | ₩71,652 | ₩71,692 | -0.37% | 5.8만 |
|---|
| 2025.10.23 | ₩72,054 | ₩72,175 | ₩71,866 | ₩72,014 | -0.06% | 7.8만 |
|---|
| 2025.10.22 | ₩72,658 | ₩72,966 | ₩72,577 | ₩72,658 | 0.00% | 10.8만 |
|---|
| 2025.10.21 | ₩71,746 | ₩71,759 | ₩71,504 | ₩71,531 | -0.30% | 5.4만 |
|---|
| 2025.10.20 | ₩71,692 | ₩71,947 | ₩71,625 | ₩71,880 | +0.26% | 8.2만 |
|---|
| 2025.10.17 | ₩71,370 | ₩71,665 | ₩71,316 | ₩71,517 | +0.21% | 8.8만 |
|---|
| 2025.10.16 | ₩70,914 | ₩71,142 | ₩70,672 | ₩70,780 | -0.19% | 8.7만 |
|---|
| 2025.10.15 | ₩70,149 | ₩70,485 | ₩70,109 | ₩70,458 | +0.44% | 7.8만 |
|---|
| 2025.10.14 | ₩68,995 | ₩69,425 | ₩68,982 | ₩69,291 | +0.43% | 9.5만 |
|---|
| 2025.10.13 | ₩69,411 | ₩69,653 | ₩69,277 | ₩69,465 | +0.08% | 4.1만 |
|---|
| 2025.10.10 | ₩69,881 | ₩70,015 | ₩69,116 | ₩69,237 | -0.92% | 7.2만 |
|---|