시장 데이터를 불러오는 중
전체 종목
INQQ The India Internet ETF 과거 주가
INQQ The India Internet ETF · INQQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
INQQ The India Internet ETF · INQQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,159 | ₩17,179 | ₩17,099 | ₩17,172 | +0.08% | 3.9천 |
| 2026.10.08 | ₩17,032 | ₩17,032 | ₩16,898 | ₩16,978 | -0.31% | 1.7만 |
| 2026.10.07 | ₩17,273 | ₩17,380 | ₩17,259 | ₩17,353 | +0.47% | 2.1만 |
| 2026.10.06 | ₩17,554 | ₩17,594 | ₩17,340 | ₩17,481 | -0.42% | 6.2천 |
| 2026.10.05 | ₩17,286 | ₩17,380 | ₩17,273 | ₩17,333 | +0.27% | 1.6만 |
| 2026.10.02 | ₩17,313 | ₩17,353 | ₩17,219 | ₩17,219 | -0.54% | 4.8천 |
| 2026.10.01 | ₩17,099 | ₩17,179 | ₩17,065 | ₩17,085 | -0.08% | 2.5만 |
| 2026.09.30 | ₩17,393 | ₩17,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,321 |
| -0.42% |
| 2.5만 |
| 2026.09.29 | ₩17,527 | ₩17,527 | ₩17,420 | ₩17,487 | -0.23% | 1.1만 |
|---|
| 2026.09.28 | ₩17,594 | ₩17,594 | ₩17,460 | ₩17,527 | -0.38% | 1.3만 |
|---|
| 2026.09.25 | ₩17,822 | ₩17,836 | ₩17,749 | ₩17,795 | -0.15% | 1.2만 |
|---|
| 2026.09.24 | ₩17,903 | ₩17,903 | ₩17,763 | ₩17,795 | -0.60% | 1만 |
|---|
| 2026.09.23 | ₩18,632 | ₩18,632 | ₩18,385 | ₩18,385 | -1.32% | 8.7천 |
|---|
| 2026.09.22 | ₩18,640 | ₩18,666 | ₩18,573 | ₩18,613 | -0.14% | 3천 |
|---|
| 2026.09.21 | ₩18,479 | ₩18,519 | ₩18,398 | ₩18,519 | +0.22% | 2.7천 |
|---|
| 2026.09.18 | ₩18,331 | ₩18,372 | ₩18,305 | ₩18,331 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩18,171 | ₩18,171 | ₩18,130 | ₩18,151 | -0.11% | 6.3천 |
|---|
| 2026.09.16 | ₩18,090 | ₩18,197 | ₩17,982 | ₩17,982 | -0.60% | 5.8천 |
|---|
| 2026.09.15 | ₩18,238 | ₩18,238 | ₩18,037 | ₩18,104 | -0.73% | 5.4천 |
|---|
| 2026.09.14 | ₩18,372 | ₩18,546 | ₩18,372 | ₩18,536 | +0.90% | 3.1천 |
|---|
| 2026.09.11 | ₩18,519 | ₩18,573 | ₩18,492 | ₩18,559 | +0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩18,264 | ₩18,307 | ₩18,211 | ₩18,258 | -0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩18,566 | ₩18,566 | ₩18,445 | ₩18,465 | -0.54% | 2.5천 |
|---|
| 2026.09.08 | ₩18,707 | ₩18,707 | ₩18,602 | ₩18,658 | -0.26% | 4.2천 |
|---|
| 2026.09.04 | ₩18,867 | ₩19,082 | ₩18,747 | ₩18,814 | -0.28% | 5.5천 |
|---|
| 2026.09.03 | ₩18,787 | ₩18,787 | ₩18,666 | ₩18,747 | -0.21% | 4.7천 |
|---|
| 2026.09.02 | ₩18,720 | ₩18,831 | ₩18,660 | ₩18,740 | +0.11% | 4.8천 |
|---|
| 2026.09.01 | ₩18,680 | ₩18,707 | ₩18,534 | ₩18,546 | -0.72% | 1.8만 |
|---|
| 2026.08.31 | ₩18,720 | ₩18,760 | ₩18,613 | ₩18,673 | -0.25% | 3만 |
|---|
| 2026.08.28 | ₩18,626 | ₩18,665 | ₩18,479 | ₩18,555 | -0.38% | 1.7만 |
|---|
| 2026.08.27 | ₩18,680 | ₩18,720 | ₩18,680 | ₩18,687 | +0.04% | 2.7만 |
|---|
| 2026.08.26 | ₩18,894 | ₩18,934 | ₩18,720 | ₩18,720 | -0.92% | 7천 |
|---|
| 2026.08.25 | ₩18,981 | ₩19,102 | ₩18,981 | ₩19,095 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩18,653 | ₩18,747 | ₩18,653 | ₩18,653 | 0.00% | 1.3만 |
|---|
| 2026.08.21 | ₩18,760 | ₩18,841 | ₩18,727 | ₩18,727 | -0.18% | 2.8천 |
|---|
| 2026.08.20 | ₩18,666 | ₩18,707 | ₩18,653 | ₩18,672 | +0.03% | 9.8천 |
|---|
| 2026.08.19 | ₩18,506 | ₩18,573 | ₩18,506 | ₩18,532 | +0.14% | 3.1만 |
|---|
| 2026.08.18 | ₩18,358 | ₩18,385 | ₩18,317 | ₩18,317 | -0.23% | 1.7만 |
|---|
| 2026.08.17 | ₩18,465 | ₩18,506 | ₩18,398 | ₩18,401 | -0.35% | 7.1천 |
|---|
| 2026.08.14 | ₩18,465 | ₩18,469 | ₩18,425 | ₩18,439 | -0.15% | 1.6만 |
|---|
| 2026.08.13 | ₩18,641 | ₩18,641 | ₩18,526 | ₩18,571 | -0.37% | 6.4천 |
|---|
| 2026.08.12 | ₩18,512 | ₩18,519 | ₩18,459 | ₩18,459 | -0.29% | 1.4만 |
|---|
| 2026.08.11 | ₩18,532 | ₩18,573 | ₩18,499 | ₩18,499 | -0.18% | 5.6천 |
|---|
| 2026.08.10 | ₩18,345 | ₩18,358 | ₩18,278 | ₩18,291 | -0.29% | 2.1만 |
|---|
| 2026.08.07 | ₩18,251 | ₩18,251 | ₩18,231 | ₩18,244 | -0.04% | 3.1천 |
|---|
| 2026.08.06 | ₩18,291 | ₩18,330 | ₩18,236 | ₩18,236 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩18,439 | ₩18,452 | ₩18,345 | ₩18,412 | -0.15% | 1.7만 |
|---|
| 2026.08.04 | ₩18,378 | ₩18,498 | ₩18,372 | ₩18,498 | +0.65% | 5.1천 |
|---|
| 2026.08.03 | ₩18,211 | ₩18,345 | ₩18,211 | ₩18,345 | +0.74% | 4.6만 |
|---|
| 2026.07.31 | ₩17,795 | ₩17,929 | ₩17,795 | ₩17,903 | +0.60% | 8.2천 |
|---|
| 2026.07.30 | ₩17,996 | ₩17,996 | ₩17,762 | ₩17,777 | -1.22% | 3.3천 |
|---|
| 2026.07.29 | ₩17,759 | ₩17,759 | ₩17,594 | ₩17,621 | -0.78% | 1.5만 |
|---|
| 2026.07.28 | ₩17,541 | ₩17,728 | ₩17,541 | ₩17,664 | +0.70% | 1.2만 |
|---|
| 2026.07.27 | ₩17,246 | ₩17,367 | ₩17,206 | ₩17,367 | +0.70% | 7.4천 |
|---|
| 2026.07.24 | ₩16,911 | ₩16,991 | ₩16,857 | ₩16,898 | -0.08% | 3.6만 |
|---|
| 2026.07.23 | ₩16,924 | ₩16,924 | ₩16,790 | ₩16,825 | -0.59% | 5.3천 |
|---|
| 2026.07.22 | ₩17,267 | ₩17,267 | ₩17,112 | ₩17,112 | -0.90% | 6.8천 |
|---|
| 2026.07.21 | ₩17,407 | ₩17,420 | ₩17,395 | ₩17,407 | 0.00% | 9.1천 |
|---|
| 2026.07.20 | ₩17,474 | ₩17,474 | ₩17,300 | ₩17,300 | -1.00% | 1.8만 |
|---|
| 2026.07.17 | ₩17,527 | ₩17,527 | ₩17,474 | ₩17,527 | 0.00% | 2만 |
|---|
| 2026.07.16 | ₩17,447 | ₩17,474 | ₩17,340 | ₩17,460 | +0.08% | 1.7만 |
|---|
| 2026.07.15 | ₩17,621 | ₩17,702 | ₩17,621 | ₩17,661 | +0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩17,447 | ₩17,487 | ₩17,440 | ₩17,474 | +0.15% | 4.7천 |
|---|
| 2026.07.13 | ₩17,688 | ₩17,688 | ₩17,501 | ₩17,568 | -0.68% | 1.5만 |
|---|
| 2026.07.10 | ₩17,755 | ₩17,782 | ₩17,728 | ₩17,742 | -0.08% | 1.9만 |
|---|
| 2026.07.09 | ₩17,608 | ₩17,715 | ₩17,608 | ₩17,661 | +0.30% | 5.4만 |
|---|
| 2026.07.08 | ₩17,313 | ₩17,379 | ₩17,266 | ₩17,313 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩17,794 | ₩17,794 | ₩17,554 | ₩17,603 | -1.08% | 9.2만 |
|---|
| 2026.07.06 | ₩17,434 | ₩17,487 | ₩17,380 | ₩17,460 | +0.15% | 1.7만 |
|---|
| 2026.07.02 | ₩17,527 | ₩17,661 | ₩17,527 | ₩17,589 | +0.35% | 2.3천 |
|---|
| 2026.07.01 | ₩17,494 | ₩17,541 | ₩17,460 | ₩17,460 | -0.19% | 1.5만 |
|---|
| 2026.06.30 | ₩17,246 | ₩17,313 | ₩17,179 | ₩17,246 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩17,166 | ₩17,219 | ₩17,085 | ₩17,152 | -0.08% | 8천 |
|---|
| 2026.06.26 | ₩17,032 | ₩17,168 | ₩17,018 | ₩17,107 | +0.44% | 11.2만 |
|---|
| 2026.06.25 | ₩17,166 | ₩17,166 | ₩17,018 | ₩17,139 | -0.16% | 7.8만 |
|---|
| 2026.06.24 | ₩17,125 | ₩17,233 | ₩17,125 | ₩17,166 | +0.23% | 8.1만 |
|---|
| 2026.06.23 | ₩17,152 | ₩17,152 | ₩16,924 | ₩16,975 | -1.03% | 5.2만 |
|---|
| 2026.06.22 | ₩17,139 | ₩17,407 | ₩17,139 | ₩17,259 | +0.70% | 6만 |
|---|
| 2026.06.18 | ₩17,018 | ₩17,069 | ₩16,965 | ₩17,005 | -0.08% | 15.5만 |
|---|
| 2026.06.17 | ₩16,898 | ₩17,072 | ₩16,750 | ₩16,797 | -0.59% | 2만 |
|---|
| 2026.06.16 | ₩16,790 | ₩16,911 | ₩16,790 | ₩16,844 | +0.32% | 2.6만 |
|---|
| 2026.06.15 | ₩16,616 | ₩16,898 | ₩16,576 | ₩16,750 | +0.81% | 8.8만 |
|---|
| 2026.06.12 | ₩16,254 | ₩16,315 | ₩16,248 | ₩16,281 | +0.16% | 4.7만 |
|---|
| 2026.06.11 | ₩15,759 | ₩15,980 | ₩15,705 | ₩15,980 | +1.40% | 1.7만 |
|---|
| 2026.06.10 | ₩16,040 | ₩16,107 | ₩15,933 | ₩15,933 | -0.67% | 4.6천 |
|---|
| 2026.06.09 | ₩16,214 | ₩16,214 | ₩15,973 | ₩16,013 | -1.24% | 1.7만 |
|---|
| 2026.06.08 | ₩15,986 | ₩16,195 | ₩15,812 | ₩15,866 | -0.75% | 2.5만 |
|---|
| 2026.06.05 | ₩16,190 | ₩16,221 | ₩15,973 | ₩16,027 | -1.01% | 1.4만 |
|---|
| 2026.06.04 | ₩16,348 | ₩16,402 | ₩16,147 | ₩16,234 | -0.70% | 4.2천 |
|---|
| 2026.06.03 | ₩16,120 | ₩16,187 | ₩15,946 | ₩16,028 | -0.57% | 8.6천 |
|---|
| 2026.06.02 | ₩16,402 | ₩16,402 | ₩16,348 | ₩16,362 | -0.25% | 2.2만 |
|---|
| 2026.06.01 | ₩16,415 | ₩16,415 | ₩16,174 | ₩16,339 | -0.47% | 3.8만 |
|---|
| 2026.05.29 | ₩16,576 | ₩16,576 | ₩16,482 | ₩16,520 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩16,442 | ₩16,563 | ₩16,281 | ₩16,482 | +0.24% | 4.5만 |
|---|
| 2026.05.27 | ₩16,496 | ₩16,616 | ₩16,415 | ₩16,469 | -0.16% | 2만 |
|---|
| 2026.05.26 | ₩16,429 | ₩16,474 | ₩16,362 | ₩16,375 | -0.33% | 2.1만 |
|---|
| 2026.05.22 | ₩16,415 | ₩16,462 | ₩16,335 | ₩16,340 | -0.46% | 14.5만 |
|---|
| 2026.05.21 | ₩16,120 | ₩16,308 | ₩16,040 | ₩16,295 | +1.08% | 2.5만 |
|---|
| 2026.05.20 | ₩16,080 | ₩16,348 | ₩16,080 | ₩16,327 | +1.53% | 5.3만 |
|---|
| 2026.05.19 | ₩16,053 | ₩16,107 | ₩16,040 | ₩16,053 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩16,107 | ₩16,107 | ₩15,986 | ₩16,080 | -0.17% | 2.5만 |
|---|
| 2026.05.15 | ₩16,158 | ₩16,181 | ₩16,118 | ₩16,120 | -0.23% | 2만 |
|---|
| 2026.05.14 | ₩16,214 | ₩16,321 | ₩16,214 | ₩16,268 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩16,120 | ₩16,187 | ₩16,080 | ₩16,174 | +0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩16,268 | ₩16,291 | ₩16,080 | ₩16,174 | -0.58% | 1.6만 |
|---|
| 2026.05.11 | ₩16,857 | ₩16,951 | ₩16,670 | ₩16,697 | -0.95% | 2.8만 |
|---|
| 2026.05.08 | ₩17,353 | ₩17,353 | ₩17,233 | ₩17,269 | -0.49% | 2.1만 |
|---|
| 2026.05.07 | ₩17,487 | ₩17,635 | ₩17,300 | ₩17,373 | -0.65% | 2.9만 |
|---|
| 2026.05.06 | ₩17,300 | ₩17,420 | ₩17,206 | ₩17,353 | +0.31% | 1.6만 |
|---|
| 2026.05.05 | ₩17,072 | ₩17,125 | ₩17,061 | ₩17,109 | +0.22% | 2.2만 |
|---|
| 2026.05.04 | ₩17,112 | ₩17,199 | ₩17,018 | ₩17,018 | -0.55% | 7.6천 |
|---|
| 2026.05.01 | ₩17,233 | ₩17,280 | ₩17,139 | ₩17,179 | -0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩17,112 | ₩17,219 | ₩17,032 | ₩17,139 | +0.16% | 3.3만 |
|---|
| 2026.04.29 | ₩17,072 | ₩17,104 | ₩17,005 | ₩17,058 | -0.08% | 7천 |
|---|
| 2026.04.28 | ₩17,139 | ₩17,326 | ₩17,139 | ₩17,320 | +1.06% | 4.1만 |
|---|
| 2026.04.27 | ₩17,300 | ₩17,306 | ₩17,179 | ₩17,206 | -0.54% | 9만 |
|---|
| 2026.04.24 | ₩17,326 | ₩17,447 | ₩17,286 | ₩17,420 | +0.54% | 8.5천 |
|---|
| 2026.04.23 | ₩17,427 | ₩17,501 | ₩17,219 | ₩17,380 | -0.27% | 8.3천 |
|---|
| 2026.04.22 | ₩17,420 | ₩17,521 | ₩17,407 | ₩17,407 | -0.08% | 16.7만 |
|---|
| 2026.04.21 | ₩17,501 | ₩17,548 | ₩17,286 | ₩17,353 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩17,380 | ₩17,554 | ₩17,340 | ₩17,420 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩17,608 | ₩17,909 | ₩17,608 | ₩17,728 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩17,166 | ₩17,326 | ₩17,152 | ₩17,273 | +0.62% | 2.6만 |
|---|
| 2026.04.15 | ₩16,991 | ₩17,125 | ₩16,911 | ₩17,125 | +0.79% | 2.6만 |
|---|
| 2026.04.14 | ₩16,790 | ₩16,991 | ₩16,790 | ₩16,911 | +0.72% | 6.5천 |
|---|
| 2026.04.13 | ₩16,469 | ₩16,723 | ₩16,469 | ₩16,683 | +1.30% | 1.9만 |
|---|
| 2026.04.10 | ₩16,857 | ₩16,871 | ₩16,697 | ₩16,737 | -0.72% | 1.5만 |
|---|
| 2026.04.09 | ₩16,643 | ₩16,670 | ₩16,496 | ₩16,536 | -0.64% | 5.3만 |
|---|
| 2026.04.08 | ₩16,643 | ₩16,777 | ₩16,563 | ₩16,656 | +0.08% | 4.3만 |
|---|
| 2026.04.07 | ₩15,799 | ₩16,024 | ₩15,665 | ₩15,781 | -0.11% | 8.6천 |
|---|
| 2026.04.06 | ₩16,067 | ₩16,080 | ₩15,852 | ₩15,919 | -0.92% | 8.5천 |
|---|
| 2026.04.02 | ₩15,625 | ₩15,718 | ₩15,578 | ₩15,686 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩15,692 | ₩15,785 | ₩15,625 | ₩15,718 | +0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩15,223 | ₩15,605 | ₩15,223 | ₩15,598 | +2.46% | 1.3만 |
|---|
| 2026.03.30 | ₩15,249 | ₩15,263 | ₩15,077 | ₩15,142 | -0.70% | 12.6만 |
|---|
| 2026.03.27 | ₩15,598 | ₩15,611 | ₩15,437 | ₩15,450 | -0.95% | 3.7만 |
|---|
| 2026.03.26 | ₩15,831 | ₩15,893 | ₩15,722 | ₩15,722 | -0.69% | 2만 |
|---|
| 2026.03.25 | ₩16,074 | ₩16,134 | ₩15,933 | ₩15,973 | -0.63% | 1.1만 |
|---|
| 2026.03.24 | ₩15,718 | ₩15,859 | ₩15,678 | ₩15,678 | -0.26% | 6.8만 |
|---|
| 2026.03.23 | ₩16,187 | ₩16,348 | ₩15,946 | ₩16,163 | -0.15% | 7.1만 |
|---|
| 2026.03.20 | ₩15,986 | ₩15,986 | ₩15,732 | ₩15,745 | -1.51% | 2.5만 |
|---|
| 2026.03.19 | ₩15,879 | ₩16,067 | ₩15,879 | ₩16,007 | +0.80% | 3.3천 |
|---|
| 2026.03.18 | ₩16,241 | ₩16,321 | ₩16,107 | ₩16,107 | -0.83% | 5.4만 |
|---|
| 2026.03.17 | ₩16,134 | ₩16,268 | ₩16,120 | ₩16,130 | -0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩16,094 | ₩16,201 | ₩16,080 | ₩16,174 | +0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩16,000 | ₩16,000 | ₩15,893 | ₩15,893 | -0.67% | 1.3만 |
|---|
| 2026.03.12 | ₩16,167 | ₩16,187 | ₩16,013 | ₩16,029 | -0.85% | 2.1만 |
|---|
| 2026.03.11 | ₩16,321 | ₩16,395 | ₩16,321 | ₩16,321 | 0.00% | 5.6천 |
|---|
| 2026.03.10 | ₩16,522 | ₩16,764 | ₩16,402 | ₩16,568 | +0.28% | 3.1만 |
|---|
| 2026.03.09 | ₩16,402 | ₩16,630 | ₩16,283 | ₩16,522 | +0.74% | 1.5만 |
|---|
| 2026.03.06 | ₩16,549 | ₩16,656 | ₩16,415 | ₩16,616 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩16,630 | ₩16,723 | ₩16,549 | ₩16,677 | +0.28% | 2.1만 |
|---|
| 2026.03.04 | ₩16,710 | ₩16,884 | ₩16,603 | ₩16,715 | +0.03% | 1.4만 |
|---|
| 2026.03.03 | ₩16,482 | ₩16,737 | ₩16,281 | ₩16,695 | +1.29% | 4.1만 |
|---|
| 2026.03.02 | ₩16,938 | ₩17,125 | ₩16,938 | ₩16,951 | +0.08% | 4.1만 |
|---|
| 2026.02.27 | ₩17,514 | ₩17,554 | ₩17,434 | ₩17,501 | -0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩17,770 | ₩17,770 | ₩17,527 | ₩17,527 | -1.36% | 8.2천 |
|---|
| 2026.02.25 | ₩17,769 | ₩17,828 | ₩17,621 | ₩17,621 | -0.83% | 2.1만 |
|---|
| 2026.02.24 | ₩17,822 | ₩17,822 | ₩17,755 | ₩17,769 | -0.30% | 3.5만 |
|---|
| 2026.02.23 | ₩18,023 | ₩18,104 | ₩17,889 | ₩17,889 | -0.74% | 2.4만 |
|---|
| 2026.02.20 | ₩17,996 | ₩18,305 | ₩17,996 | ₩18,298 | +1.68% | 1.4만 |
|---|
| 2026.02.19 | ₩17,983 | ₩18,063 | ₩17,822 | ₩17,889 | -0.52% | 3.4만 |
|---|
| 2026.02.18 | ₩18,251 | ₩18,409 | ₩18,197 | ₩18,211 | -0.22% | 5.4만 |
|---|
| 2026.02.17 | ₩18,144 | ₩18,345 | ₩18,144 | ₩18,231 | +0.48% | 2.4만 |
|---|
| 2026.02.13 | ₩18,425 | ₩18,559 | ₩18,373 | ₩18,528 | +0.56% | 2.3만 |
|---|
| 2026.02.12 | ₩18,733 | ₩18,827 | ₩18,626 | ₩18,680 | -0.29% | 1.9만 |
|---|
| 2026.02.11 | ₩18,759 | ₩18,759 | ₩18,559 | ₩18,680 | -0.42% | 2.4만 |
|---|
| 2026.02.10 | ₩18,774 | ₩18,874 | ₩18,763 | ₩18,874 | +0.54% | 2.9만 |
|---|
| 2026.02.09 | ₩18,532 | ₩18,693 | ₩18,532 | ₩18,680 | +0.80% | 1.8만 |
|---|
| 2026.02.06 | ₩18,398 | ₩18,559 | ₩18,372 | ₩18,546 | +0.80% | 3.9만 |
|---|
| 2026.02.05 | ₩18,358 | ₩18,586 | ₩18,358 | ₩18,439 | +0.44% | 2.9만 |
|---|
| 2026.02.04 | ₩18,479 | ₩18,479 | ₩18,372 | ₩18,412 | -0.36% | 1.6만 |
|---|
| 2026.02.03 | ₩18,666 | ₩18,707 | ₩18,385 | ₩18,407 | -1.39% | 7.9만 |
|---|
| 2026.02.02 | ₩17,822 | ₩18,559 | ₩17,769 | ₩18,425 | +3.38% | 5.7만 |
|---|
| 2026.01.30 | ₩18,184 | ₩18,318 | ₩18,090 | ₩18,136 | -0.27% | 2.2만 |
|---|
| 2026.01.29 | ₩18,104 | ₩18,130 | ₩17,950 | ₩18,117 | +0.07% | 2.2만 |
|---|
| 2026.01.28 | ₩18,037 | ₩18,084 | ₩17,916 | ₩18,050 | +0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩18,050 | ₩18,171 | ₩18,050 | ₩18,130 | +0.45% | 3.5만 |
|---|
| 2026.01.26 | ₩17,996 | ₩18,264 | ₩17,996 | ₩18,224 | +1.27% | 3.2만 |
|---|
| 2026.01.23 | ₩18,063 | ₩18,164 | ₩17,970 | ₩18,063 | 0.00% | 8.3만 |
|---|
| 2026.01.22 | ₩18,425 | ₩18,559 | ₩18,425 | ₩18,479 | +0.29% | 5.9만 |
|---|
| 2026.01.21 | ₩18,465 | ₩18,626 | ₩18,385 | ₩18,546 | +0.44% | 5만 |
|---|
| 2026.01.20 | ₩18,479 | ₩18,599 | ₩18,439 | ₩18,546 | +0.36% | 12.4만 |
|---|
| 2026.01.16 | ₩19,243 | ₩19,243 | ₩19,028 | ₩19,122 | -0.63% | 9.4만 |
|---|
| 2026.01.15 | ₩19,229 | ₩19,336 | ₩19,162 | ₩19,229 | 0.00% | 9.1천 |
|---|
| 2026.01.14 | ₩19,095 | ₩19,256 | ₩19,095 | ₩19,256 | +0.84% | 2.2만 |
|---|
| 2026.01.13 | ₩19,189 | ₩19,201 | ₩19,102 | ₩19,121 | -0.36% | 1.9만 |
|---|
| 2026.01.12 | ₩19,162 | ₩19,256 | ₩19,162 | ₩19,223 | +0.31% | 1.6만 |
|---|
| 2026.01.09 | ₩19,310 | ₩19,390 | ₩19,202 | ₩19,256 | -0.28% | 3.9만 |
|---|
| 2026.01.08 | ₩19,457 | ₩19,564 | ₩19,430 | ₩19,430 | -0.14% | 3.6만 |
|---|
| 2026.01.07 | ₩19,698 | ₩19,872 | ₩19,658 | ₩19,725 | +0.14% | 3.6만 |
|---|
| 2026.01.06 | ₩19,725 | ₩19,830 | ₩19,618 | ₩19,685 | -0.20% | 8만 |
|---|
| 2026.01.05 | ₩19,752 | ₩19,926 | ₩19,725 | ₩19,872 | +0.61% | 3.9만 |
|---|
| 2026.01.02 | ₩19,752 | ₩19,872 | ₩19,738 | ₩19,872 | +0.61% | 4.4만 |
|---|
| 2025.12.31 | ₩19,671 | ₩19,899 | ₩19,633 | ₩19,725 | +0.27% | 2.6만 |
|---|
| 2025.12.30 | ₩19,712 | ₩19,859 | ₩19,631 | ₩19,726 | +0.07% | 2.3만 |
|---|
| 2025.12.29 | ₩20,181 | ₩20,342 | ₩20,047 | ₩20,141 | -0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩20,315 | ₩20,348 | ₩20,142 | ₩20,178 | -0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩20,382 | ₩20,529 | ₩20,301 | ₩20,462 | +0.39% | 4.9만 |
|---|
| 2025.12.23 | ₩20,422 | ₩20,569 | ₩20,355 | ₩20,439 | +0.09% | 9.4천 |
|---|
| 2025.12.22 | ₩20,342 | ₩20,489 | ₩20,342 | ₩20,489 | +0.72% | 1.9만 |
|---|
| 2025.12.19 | ₩20,368 | ₩20,543 | ₩20,275 | ₩20,462 | +0.46% | 8.1만 |
|---|
| 2025.12.18 | ₩20,047 | ₩20,201 | ₩20,047 | ₩20,060 | +0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩19,899 | ₩20,073 | ₩19,872 | ₩19,879 | -0.10% | 2만 |
|---|
| 2025.12.16 | ₩19,926 | ₩19,980 | ₩19,872 | ₩19,899 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩20,261 | ₩20,287 | ₩20,194 | ₩20,214 | -0.23% | 3.5만 |
|---|
| 2025.12.12 | ₩20,342 | ₩20,378 | ₩20,248 | ₩20,307 | -0.17% | 2.7만 |
|---|
| 2025.12.11 | ₩20,275 | ₩20,543 | ₩20,275 | ₩20,415 | +0.69% | 1.1만 |
|---|
| 2025.12.10 | ₩20,087 | ₩20,167 | ₩19,832 | ₩20,141 | +0.27% | 10.5만 |
|---|
| 2025.12.09 | ₩20,221 | ₩20,301 | ₩20,073 | ₩20,228 | +0.03% | 4.7만 |
|---|
| 2025.12.08 | ₩20,194 | ₩20,208 | ₩19,980 | ₩20,060 | -0.66% | 6.1만 |
|---|
| 2025.12.05 | ₩20,556 | ₩20,596 | ₩20,489 | ₩20,489 | -0.33% | 4.5만 |
|---|
| 2025.12.04 | ₩20,610 | ₩20,610 | ₩20,529 | ₩20,551 | -0.29% | 4.4만 |
|---|
| 2025.12.03 | ₩20,543 | ₩20,569 | ₩20,450 | ₩20,556 | +0.07% | 6.3만 |
|---|
| 2025.12.02 | ₩20,797 | ₩20,823 | ₩20,717 | ₩20,746 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩20,904 | ₩20,945 | ₩20,837 | ₩20,837 | -0.32% | 8.6천 |
|---|
| 2025.11.28 | ₩20,837 | ₩20,961 | ₩20,715 | ₩20,904 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩20,938 | ₩20,985 | ₩20,918 | ₩20,945 | +0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩20,690 | ₩20,811 | ₩20,690 | ₩20,797 | +0.52% | 1.2만 |
|---|
| 2025.11.24 | ₩20,797 | ₩20,836 | ₩20,757 | ₩20,797 | 0.00% | 6.1만 |
|---|
| 2025.11.21 | ₩20,690 | ₩20,824 | ₩20,610 | ₩20,824 | +0.65% | 2.8만 |
|---|
| 2025.11.20 | ₩21,186 | ₩21,199 | ₩21,052 | ₩21,084 | -0.48% | 7.8천 |
|---|
| 2025.11.19 | ₩21,115 | ₩21,132 | ₩21,105 | ₩21,107 | -0.04% | 8.5천 |
|---|
| 2025.11.18 | ₩20,998 | ₩21,092 | ₩20,985 | ₩21,079 | +0.38% | 4.3천 |
|---|
| 2025.11.17 | ₩21,320 | ₩21,396 | ₩21,186 | ₩21,250 | -0.33% | 1.9만 |
|---|
| 2025.11.14 | ₩21,038 | ₩21,219 | ₩21,013 | ₩21,146 | +0.51% | 8.7천 |
|---|
| 2025.11.13 | ₩21,052 | ₩21,052 | ₩20,878 | ₩20,931 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩21,199 | ₩21,226 | ₩21,172 | ₩21,215 | +0.08% | 2.7만 |
|---|
| 2025.11.11 | ₩21,079 | ₩21,253 | ₩21,079 | ₩21,199 | +0.57% | 2.2만 |
|---|
| 2025.11.10 | ₩21,053 | ₩21,097 | ₩21,012 | ₩21,079 | +0.12% | 4.8만 |
|---|
| 2025.11.07 | ₩20,971 | ₩20,985 | ₩20,931 | ₩20,985 | +0.06% | 8.1천 |
|---|
| 2025.11.06 | ₩21,012 | ₩21,012 | ₩20,811 | ₩20,837 | -0.83% | 3.2만 |
|---|
| 2025.11.05 | ₩21,105 | ₩21,239 | ₩21,074 | ₩21,199 | +0.44% | 2.7만 |
|---|
| 2025.11.04 | ₩20,931 | ₩21,172 | ₩20,904 | ₩21,146 | +1.02% | 7.1천 |
|---|
| 2025.11.03 | ₩21,306 | ₩21,306 | ₩21,199 | ₩21,242 | -0.30% | 3.9만 |
|---|
| 2025.10.31 | ₩21,454 | ₩21,454 | ₩21,233 | ₩21,253 | -0.94% | 2.1만 |
|---|
| 2025.10.30 | ₩21,521 | ₩21,640 | ₩21,482 | ₩21,592 | +0.33% | 9.4천 |
|---|
| 2025.10.29 | ₩21,655 | ₩21,769 | ₩21,514 | ₩21,541 | -0.53% | 8.3만 |
|---|
| 2025.10.28 | ₩21,856 | ₩21,896 | ₩21,728 | ₩21,829 | -0.12% | 2.1만 |
|---|
| 2025.10.27 | ₩21,883 | ₩21,923 | ₩21,883 | ₩21,909 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩21,762 | ₩21,789 | ₩21,690 | ₩21,762 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩21,782 | ₩21,854 | ₩21,722 | ₩21,795 | +0.06% | 3.2천 |
|---|
| 2025.10.22 | ₩22,070 | ₩22,177 | ₩22,015 | ₩22,137 | +0.30% | 1.8만 |
|---|
| 2025.10.21 | ₩21,816 | ₩21,816 | ₩21,708 | ₩21,751 | -0.29% | 2.8천 |
|---|
| 2025.10.20 | ₩21,775 | ₩21,883 | ₩21,736 | ₩21,836 | +0.28% | 6.1천 |
|---|
| 2025.10.17 | ₩21,671 | ₩21,869 | ₩21,671 | ₩21,816 | +0.67% | 3.7만 |
|---|
| 2025.10.16 | ₩21,789 | ₩21,856 | ₩21,708 | ₩21,775 | -0.06% | 6.5천 |
|---|
| 2025.10.15 | ₩21,708 | ₩21,775 | ₩21,641 | ₩21,762 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩21,400 | ₩21,414 | ₩21,253 | ₩21,320 | -0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩21,507 | ₩21,534 | ₩21,454 | ₩21,481 | -0.12% | 4.2천 |
|---|
| 2025.10.10 | ₩21,467 | ₩21,643 | ₩21,294 | ₩21,454 | -0.06% | 1만 |
|---|