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 | ₩17,095 | ₩17,115 | ₩17,035 | ₩17,109 | +0.08% | 3.9천 |
| 2026.10.08 | ₩16,968 | ₩16,968 | ₩16,835 | ₩16,915 | -0.31% | 1.7만 |
| 2026.10.07 | ₩17,209 | ₩17,316 | ₩17,195 | ₩17,289 | +0.47% | 2.1만 |
| 2026.10.06 | ₩17,489 | ₩17,529 | ₩17,276 | ₩17,416 | -0.42% | 6.2천 |
| 2026.10.05 | ₩17,222 | ₩17,316 | ₩17,209 | ₩17,269 | +0.27% | 1.6만 |
| 2026.10.02 | ₩17,249 | ₩17,289 | ₩17,155 | ₩17,155 | -0.54% | 4.8천 |
| 2026.10.01 | ₩17,035 | ₩17,115 | ₩17,002 | ₩17,022 | -0.08% | 2.5만 |
| 2026.09.30 | ₩17,329 | ₩17,329 | ₩17,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,257 |
| -0.42% |
| 2.5만 |
| 2026.09.29 | ₩17,462 | ₩17,462 | ₩17,356 | ₩17,422 | -0.23% | 1.1만 |
|---|
| 2026.09.28 | ₩17,529 | ₩17,529 | ₩17,396 | ₩17,462 | -0.38% | 1.3만 |
|---|
| 2026.09.25 | ₩17,756 | ₩17,770 | ₩17,683 | ₩17,729 | -0.15% | 1.2만 |
|---|
| 2026.09.24 | ₩17,836 | ₩17,836 | ₩17,697 | ₩17,729 | -0.60% | 1만 |
|---|
| 2026.09.23 | ₩18,563 | ₩18,563 | ₩18,317 | ₩18,317 | -1.32% | 8.7천 |
|---|
| 2026.09.22 | ₩18,571 | ₩18,597 | ₩18,504 | ₩18,544 | -0.14% | 3천 |
|---|
| 2026.09.21 | ₩18,410 | ₩18,450 | ₩18,330 | ₩18,450 | +0.22% | 2.7천 |
|---|
| 2026.09.18 | ₩18,263 | ₩18,304 | ₩18,237 | ₩18,263 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩18,103 | ₩18,103 | ₩18,063 | ₩18,083 | -0.11% | 6.3천 |
|---|
| 2026.09.16 | ₩18,023 | ₩18,130 | ₩17,915 | ₩17,915 | -0.60% | 5.8천 |
|---|
| 2026.09.15 | ₩18,170 | ₩18,170 | ₩17,970 | ₩18,037 | -0.73% | 5.4천 |
|---|
| 2026.09.14 | ₩18,304 | ₩18,477 | ₩18,304 | ₩18,468 | +0.90% | 3.1천 |
|---|
| 2026.09.11 | ₩18,450 | ₩18,504 | ₩18,424 | ₩18,490 | +0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩18,197 | ₩18,239 | ₩18,143 | ₩18,190 | -0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩18,497 | ₩18,497 | ₩18,377 | ₩18,397 | -0.54% | 2.5천 |
|---|
| 2026.09.08 | ₩18,637 | ₩18,637 | ₩18,533 | ₩18,589 | -0.26% | 4.2천 |
|---|
| 2026.09.04 | ₩18,798 | ₩19,011 | ₩18,677 | ₩18,744 | -0.28% | 5.5천 |
|---|
| 2026.09.03 | ₩18,717 | ₩18,717 | ₩18,597 | ₩18,677 | -0.21% | 4.7천 |
|---|
| 2026.09.02 | ₩18,651 | ₩18,761 | ₩18,591 | ₩18,671 | +0.11% | 4.8천 |
|---|
| 2026.09.01 | ₩18,611 | ₩18,637 | ₩18,465 | ₩18,477 | -0.72% | 1.8만 |
|---|
| 2026.08.31 | ₩18,651 | ₩18,691 | ₩18,544 | ₩18,604 | -0.25% | 3만 |
|---|
| 2026.08.28 | ₩18,557 | ₩18,596 | ₩18,410 | ₩18,486 | -0.38% | 1.7만 |
|---|
| 2026.08.27 | ₩18,611 | ₩18,651 | ₩18,611 | ₩18,617 | +0.04% | 2.7만 |
|---|
| 2026.08.26 | ₩18,824 | ₩18,864 | ₩18,651 | ₩18,651 | -0.92% | 7천 |
|---|
| 2026.08.25 | ₩18,911 | ₩19,031 | ₩18,911 | ₩19,024 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩18,584 | ₩18,677 | ₩18,584 | ₩18,584 | 0.00% | 1.3만 |
|---|
| 2026.08.21 | ₩18,691 | ₩18,771 | ₩18,657 | ₩18,657 | -0.18% | 2.8천 |
|---|
| 2026.08.20 | ₩18,597 | ₩18,637 | ₩18,584 | ₩18,603 | +0.03% | 9.8천 |
|---|
| 2026.08.19 | ₩18,437 | ₩18,504 | ₩18,437 | ₩18,464 | +0.14% | 3.1만 |
|---|
| 2026.08.18 | ₩18,290 | ₩18,317 | ₩18,249 | ₩18,249 | -0.23% | 1.7만 |
|---|
| 2026.08.17 | ₩18,397 | ₩18,437 | ₩18,330 | ₩18,333 | -0.35% | 7.1천 |
|---|
| 2026.08.14 | ₩18,397 | ₩18,401 | ₩18,357 | ₩18,370 | -0.15% | 1.6만 |
|---|
| 2026.08.13 | ₩18,572 | ₩18,572 | ₩18,457 | ₩18,502 | -0.37% | 6.4천 |
|---|
| 2026.08.12 | ₩18,444 | ₩18,450 | ₩18,390 | ₩18,390 | -0.29% | 1.4만 |
|---|
| 2026.08.11 | ₩18,464 | ₩18,504 | ₩18,430 | ₩18,430 | -0.18% | 5.6천 |
|---|
| 2026.08.10 | ₩18,277 | ₩18,290 | ₩18,210 | ₩18,223 | -0.29% | 2.1만 |
|---|
| 2026.08.07 | ₩18,183 | ₩18,183 | ₩18,163 | ₩18,177 | -0.04% | 3.1천 |
|---|
| 2026.08.06 | ₩18,223 | ₩18,262 | ₩18,169 | ₩18,169 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩18,370 | ₩18,384 | ₩18,277 | ₩18,344 | -0.15% | 1.7만 |
|---|
| 2026.08.04 | ₩18,310 | ₩18,429 | ₩18,304 | ₩18,429 | +0.65% | 5.1천 |
|---|
| 2026.08.03 | ₩18,143 | ₩18,277 | ₩18,143 | ₩18,277 | +0.74% | 4.6만 |
|---|
| 2026.07.31 | ₩17,729 | ₩17,863 | ₩17,729 | ₩17,836 | +0.60% | 8.2천 |
|---|
| 2026.07.30 | ₩17,930 | ₩17,930 | ₩17,696 | ₩17,711 | -1.22% | 3.3천 |
|---|
| 2026.07.29 | ₩17,693 | ₩17,693 | ₩17,529 | ₩17,556 | -0.78% | 1.5만 |
|---|
| 2026.07.28 | ₩17,476 | ₩17,663 | ₩17,476 | ₩17,599 | +0.70% | 1.2만 |
|---|
| 2026.07.27 | ₩17,182 | ₩17,302 | ₩17,142 | ₩17,302 | +0.70% | 7.4천 |
|---|
| 2026.07.24 | ₩16,848 | ₩16,928 | ₩16,795 | ₩16,835 | -0.08% | 3.6만 |
|---|
| 2026.07.23 | ₩16,862 | ₩16,862 | ₩16,728 | ₩16,763 | -0.59% | 5.3천 |
|---|
| 2026.07.22 | ₩17,203 | ₩17,203 | ₩17,049 | ₩17,049 | -0.90% | 6.8천 |
|---|
| 2026.07.21 | ₩17,342 | ₩17,356 | ₩17,330 | ₩17,342 | 0.00% | 9.1천 |
|---|
| 2026.07.20 | ₩17,409 | ₩17,409 | ₩17,235 | ₩17,235 | -1.00% | 1.8만 |
|---|
| 2026.07.17 | ₩17,462 | ₩17,462 | ₩17,409 | ₩17,462 | 0.00% | 2만 |
|---|
| 2026.07.16 | ₩17,382 | ₩17,409 | ₩17,276 | ₩17,396 | +0.08% | 1.7만 |
|---|
| 2026.07.15 | ₩17,556 | ₩17,636 | ₩17,556 | ₩17,596 | +0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩17,382 | ₩17,422 | ₩17,376 | ₩17,409 | +0.15% | 4.7천 |
|---|
| 2026.07.13 | ₩17,623 | ₩17,623 | ₩17,436 | ₩17,503 | -0.68% | 1.5만 |
|---|
| 2026.07.10 | ₩17,689 | ₩17,716 | ₩17,663 | ₩17,676 | -0.08% | 1.9만 |
|---|
| 2026.07.09 | ₩17,543 | ₩17,649 | ₩17,543 | ₩17,596 | +0.30% | 5.4만 |
|---|
| 2026.07.08 | ₩17,249 | ₩17,314 | ₩17,202 | ₩17,249 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩17,728 | ₩17,728 | ₩17,489 | ₩17,537 | -1.08% | 9.2만 |
|---|
| 2026.07.06 | ₩17,369 | ₩17,422 | ₩17,316 | ₩17,396 | +0.15% | 1.7만 |
|---|
| 2026.07.02 | ₩17,462 | ₩17,596 | ₩17,462 | ₩17,524 | +0.35% | 2.3천 |
|---|
| 2026.07.01 | ₩17,429 | ₩17,476 | ₩17,396 | ₩17,396 | -0.19% | 1.5만 |
|---|
| 2026.06.30 | ₩17,182 | ₩17,249 | ₩17,115 | ₩17,182 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩17,102 | ₩17,155 | ₩17,022 | ₩17,089 | -0.08% | 8천 |
|---|
| 2026.06.26 | ₩16,968 | ₩17,105 | ₩16,955 | ₩17,043 | +0.44% | 11.2만 |
|---|
| 2026.06.25 | ₩17,102 | ₩17,102 | ₩16,955 | ₩17,075 | -0.16% | 7.8만 |
|---|
| 2026.06.24 | ₩17,062 | ₩17,169 | ₩17,062 | ₩17,102 | +0.23% | 8.1만 |
|---|
| 2026.06.23 | ₩17,089 | ₩17,089 | ₩16,862 | ₩16,912 | -1.03% | 5.2만 |
|---|
| 2026.06.22 | ₩17,075 | ₩17,342 | ₩17,075 | ₩17,195 | +0.70% | 6만 |
|---|
| 2026.06.18 | ₩16,955 | ₩17,006 | ₩16,902 | ₩16,942 | -0.08% | 15.5만 |
|---|
| 2026.06.17 | ₩16,835 | ₩17,009 | ₩16,688 | ₩16,735 | -0.59% | 2만 |
|---|
| 2026.06.16 | ₩16,728 | ₩16,848 | ₩16,728 | ₩16,782 | +0.32% | 2.6만 |
|---|
| 2026.06.15 | ₩16,555 | ₩16,835 | ₩16,515 | ₩16,688 | +0.81% | 8.8만 |
|---|
| 2026.06.12 | ₩16,194 | ₩16,254 | ₩16,187 | ₩16,221 | +0.16% | 4.7만 |
|---|
| 2026.06.11 | ₩15,700 | ₩15,920 | ₩15,647 | ₩15,920 | +1.40% | 1.7만 |
|---|
| 2026.06.10 | ₩15,981 | ₩16,047 | ₩15,874 | ₩15,874 | -0.67% | 4.6천 |
|---|
| 2026.06.09 | ₩16,154 | ₩16,154 | ₩15,914 | ₩15,954 | -1.24% | 1.7만 |
|---|
| 2026.06.08 | ₩15,927 | ₩16,135 | ₩15,754 | ₩15,807 | -0.75% | 2.5만 |
|---|
| 2026.06.05 | ₩16,130 | ₩16,161 | ₩15,914 | ₩15,967 | -1.01% | 1.4만 |
|---|
| 2026.06.04 | ₩16,288 | ₩16,341 | ₩16,087 | ₩16,174 | -0.70% | 4.2천 |
|---|
| 2026.06.03 | ₩16,061 | ₩16,127 | ₩15,887 | ₩15,969 | -0.57% | 8.6천 |
|---|
| 2026.06.02 | ₩16,341 | ₩16,341 | ₩16,288 | ₩16,301 | -0.25% | 2.2만 |
|---|
| 2026.06.01 | ₩16,354 | ₩16,354 | ₩16,114 | ₩16,278 | -0.47% | 3.8만 |
|---|
| 2026.05.29 | ₩16,515 | ₩16,515 | ₩16,421 | ₩16,458 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩16,381 | ₩16,501 | ₩16,221 | ₩16,421 | +0.24% | 4.5만 |
|---|
| 2026.05.27 | ₩16,434 | ₩16,555 | ₩16,354 | ₩16,408 | -0.16% | 2만 |
|---|
| 2026.05.26 | ₩16,368 | ₩16,413 | ₩16,301 | ₩16,314 | -0.33% | 2.1만 |
|---|
| 2026.05.22 | ₩16,354 | ₩16,401 | ₩16,274 | ₩16,280 | -0.46% | 14.5만 |
|---|
| 2026.05.21 | ₩16,061 | ₩16,248 | ₩15,981 | ₩16,234 | +1.08% | 2.5만 |
|---|
| 2026.05.20 | ₩16,021 | ₩16,288 | ₩16,021 | ₩16,266 | +1.53% | 5.3만 |
|---|
| 2026.05.19 | ₩15,994 | ₩16,047 | ₩15,981 | ₩15,994 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩16,047 | ₩16,047 | ₩15,927 | ₩16,021 | -0.17% | 2.5만 |
|---|
| 2026.05.15 | ₩16,098 | ₩16,121 | ₩16,058 | ₩16,061 | -0.23% | 2만 |
|---|
| 2026.05.14 | ₩16,154 | ₩16,261 | ₩16,154 | ₩16,208 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩16,061 | ₩16,127 | ₩16,021 | ₩16,114 | +0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩16,208 | ₩16,230 | ₩16,021 | ₩16,114 | -0.58% | 1.6만 |
|---|
| 2026.05.11 | ₩16,795 | ₩16,888 | ₩16,608 | ₩16,635 | -0.95% | 2.8만 |
|---|
| 2026.05.08 | ₩17,289 | ₩17,289 | ₩17,169 | ₩17,205 | -0.49% | 2.1만 |
|---|
| 2026.05.07 | ₩17,422 | ₩17,569 | ₩17,235 | ₩17,309 | -0.65% | 2.9만 |
|---|
| 2026.05.06 | ₩17,235 | ₩17,356 | ₩17,142 | ₩17,289 | +0.31% | 1.6만 |
|---|
| 2026.05.05 | ₩17,009 | ₩17,062 | ₩16,998 | ₩17,046 | +0.22% | 2.2만 |
|---|
| 2026.05.04 | ₩17,049 | ₩17,135 | ₩16,955 | ₩16,955 | -0.55% | 7.6천 |
|---|
| 2026.05.01 | ₩17,169 | ₩17,215 | ₩17,075 | ₩17,115 | -0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩17,049 | ₩17,155 | ₩16,968 | ₩17,075 | +0.16% | 3.3만 |
|---|
| 2026.04.29 | ₩17,009 | ₩17,041 | ₩16,942 | ₩16,995 | -0.08% | 7천 |
|---|
| 2026.04.28 | ₩17,075 | ₩17,262 | ₩17,075 | ₩17,256 | +1.06% | 4.1만 |
|---|
| 2026.04.27 | ₩17,235 | ₩17,242 | ₩17,115 | ₩17,142 | -0.54% | 9만 |
|---|
| 2026.04.24 | ₩17,262 | ₩17,382 | ₩17,222 | ₩17,356 | +0.54% | 8.5천 |
|---|
| 2026.04.23 | ₩17,362 | ₩17,436 | ₩17,155 | ₩17,316 | -0.27% | 8.3천 |
|---|
| 2026.04.22 | ₩17,356 | ₩17,456 | ₩17,342 | ₩17,342 | -0.08% | 16.7만 |
|---|
| 2026.04.21 | ₩17,436 | ₩17,482 | ₩17,222 | ₩17,289 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩17,316 | ₩17,489 | ₩17,276 | ₩17,356 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩17,543 | ₩17,843 | ₩17,543 | ₩17,663 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩17,102 | ₩17,262 | ₩17,089 | ₩17,209 | +0.62% | 2.6만 |
|---|
| 2026.04.15 | ₩16,928 | ₩17,062 | ₩16,848 | ₩17,062 | +0.79% | 2.6만 |
|---|
| 2026.04.14 | ₩16,728 | ₩16,928 | ₩16,728 | ₩16,848 | +0.72% | 6.5천 |
|---|
| 2026.04.13 | ₩16,408 | ₩16,661 | ₩16,408 | ₩16,621 | +1.30% | 1.9만 |
|---|
| 2026.04.10 | ₩16,795 | ₩16,808 | ₩16,635 | ₩16,675 | -0.72% | 1.5만 |
|---|
| 2026.04.09 | ₩16,581 | ₩16,608 | ₩16,434 | ₩16,475 | -0.64% | 5.3만 |
|---|
| 2026.04.08 | ₩16,581 | ₩16,715 | ₩16,501 | ₩16,595 | +0.08% | 4.3만 |
|---|
| 2026.04.07 | ₩15,740 | ₩15,965 | ₩15,607 | ₩15,723 | -0.11% | 8.6천 |
|---|
| 2026.04.06 | ₩16,007 | ₩16,021 | ₩15,794 | ₩15,860 | -0.92% | 8.5천 |
|---|
| 2026.04.02 | ₩15,567 | ₩15,660 | ₩15,520 | ₩15,628 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩15,633 | ₩15,727 | ₩15,567 | ₩15,660 | +0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩15,166 | ₩15,547 | ₩15,166 | ₩15,540 | +2.46% | 1.3만 |
|---|
| 2026.03.30 | ₩15,193 | ₩15,206 | ₩15,021 | ₩15,086 | -0.70% | 12.6만 |
|---|
| 2026.03.27 | ₩15,540 | ₩15,553 | ₩15,380 | ₩15,393 | -0.95% | 3.7만 |
|---|
| 2026.03.26 | ₩15,772 | ₩15,834 | ₩15,664 | ₩15,664 | -0.69% | 2만 |
|---|
| 2026.03.25 | ₩16,014 | ₩16,074 | ₩15,874 | ₩15,914 | -0.63% | 1.1만 |
|---|
| 2026.03.24 | ₩15,660 | ₩15,800 | ₩15,620 | ₩15,620 | -0.26% | 6.8만 |
|---|
| 2026.03.23 | ₩16,127 | ₩16,288 | ₩15,887 | ₩16,103 | -0.15% | 7.1만 |
|---|
| 2026.03.20 | ₩15,927 | ₩15,927 | ₩15,673 | ₩15,687 | -1.51% | 2.5만 |
|---|
| 2026.03.19 | ₩15,820 | ₩16,007 | ₩15,820 | ₩15,947 | +0.80% | 3.3천 |
|---|
| 2026.03.18 | ₩16,181 | ₩16,261 | ₩16,047 | ₩16,047 | -0.83% | 5.4만 |
|---|
| 2026.03.17 | ₩16,074 | ₩16,208 | ₩16,061 | ₩16,070 | -0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩16,034 | ₩16,141 | ₩16,021 | ₩16,114 | +0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩15,940 | ₩15,940 | ₩15,834 | ₩15,834 | -0.67% | 1.3만 |
|---|
| 2026.03.12 | ₩16,107 | ₩16,127 | ₩15,954 | ₩15,970 | -0.85% | 2.1만 |
|---|
| 2026.03.11 | ₩16,261 | ₩16,334 | ₩16,261 | ₩16,261 | 0.00% | 5.6천 |
|---|
| 2026.03.10 | ₩16,461 | ₩16,701 | ₩16,341 | ₩16,507 | +0.28% | 3.1만 |
|---|
| 2026.03.09 | ₩16,341 | ₩16,568 | ₩16,222 | ₩16,461 | +0.74% | 1.5만 |
|---|
| 2026.03.06 | ₩16,488 | ₩16,595 | ₩16,354 | ₩16,555 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩16,568 | ₩16,661 | ₩16,488 | ₩16,615 | +0.28% | 2.1만 |
|---|
| 2026.03.04 | ₩16,648 | ₩16,822 | ₩16,541 | ₩16,653 | +0.03% | 1.4만 |
|---|
| 2026.03.03 | ₩16,421 | ₩16,675 | ₩16,221 | ₩16,633 | +1.29% | 4.1만 |
|---|
| 2026.03.02 | ₩16,875 | ₩17,062 | ₩16,875 | ₩16,888 | +0.08% | 4.1만 |
|---|
| 2026.02.27 | ₩17,449 | ₩17,489 | ₩17,369 | ₩17,436 | -0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩17,704 | ₩17,704 | ₩17,462 | ₩17,462 | -1.36% | 8.2천 |
|---|
| 2026.02.25 | ₩17,703 | ₩17,762 | ₩17,556 | ₩17,556 | -0.83% | 2.1만 |
|---|
| 2026.02.24 | ₩17,756 | ₩17,756 | ₩17,689 | ₩17,703 | -0.30% | 3.5만 |
|---|
| 2026.02.23 | ₩17,956 | ₩18,037 | ₩17,823 | ₩17,823 | -0.74% | 2.4만 |
|---|
| 2026.02.20 | ₩17,930 | ₩18,237 | ₩17,930 | ₩18,230 | +1.68% | 1.4만 |
|---|
| 2026.02.19 | ₩17,916 | ₩17,996 | ₩17,756 | ₩17,823 | -0.52% | 3.4만 |
|---|
| 2026.02.18 | ₩18,183 | ₩18,341 | ₩18,130 | ₩18,143 | -0.22% | 5.4만 |
|---|
| 2026.02.17 | ₩18,077 | ₩18,277 | ₩18,077 | ₩18,163 | +0.48% | 2.4만 |
|---|
| 2026.02.13 | ₩18,357 | ₩18,490 | ₩18,305 | ₩18,460 | +0.56% | 2.3만 |
|---|
| 2026.02.12 | ₩18,664 | ₩18,757 | ₩18,557 | ₩18,611 | -0.29% | 1.9만 |
|---|
| 2026.02.11 | ₩18,689 | ₩18,689 | ₩18,490 | ₩18,611 | -0.42% | 2.4만 |
|---|
| 2026.02.10 | ₩18,704 | ₩18,804 | ₩18,693 | ₩18,804 | +0.54% | 2.9만 |
|---|
| 2026.02.09 | ₩18,464 | ₩18,624 | ₩18,464 | ₩18,611 | +0.80% | 1.8만 |
|---|
| 2026.02.06 | ₩18,330 | ₩18,490 | ₩18,304 | ₩18,477 | +0.80% | 3.9만 |
|---|
| 2026.02.05 | ₩18,290 | ₩18,517 | ₩18,290 | ₩18,370 | +0.44% | 2.9만 |
|---|
| 2026.02.04 | ₩18,410 | ₩18,410 | ₩18,304 | ₩18,344 | -0.36% | 1.6만 |
|---|
| 2026.02.03 | ₩18,597 | ₩18,637 | ₩18,317 | ₩18,338 | -1.39% | 7.9만 |
|---|
| 2026.02.02 | ₩17,756 | ₩18,490 | ₩17,703 | ₩18,357 | +3.38% | 5.7만 |
|---|
| 2026.01.30 | ₩18,117 | ₩18,250 | ₩18,023 | ₩18,069 | -0.27% | 2.2만 |
|---|
| 2026.01.29 | ₩18,037 | ₩18,063 | ₩17,883 | ₩18,050 | +0.07% | 2.2만 |
|---|
| 2026.01.28 | ₩17,970 | ₩18,016 | ₩17,850 | ₩17,983 | +0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩17,983 | ₩18,103 | ₩17,983 | ₩18,063 | +0.45% | 3.5만 |
|---|
| 2026.01.26 | ₩17,930 | ₩18,197 | ₩17,930 | ₩18,157 | +1.27% | 3.2만 |
|---|
| 2026.01.23 | ₩17,996 | ₩18,097 | ₩17,903 | ₩17,996 | 0.00% | 8.3만 |
|---|
| 2026.01.22 | ₩18,357 | ₩18,490 | ₩18,357 | ₩18,410 | +0.29% | 5.9만 |
|---|
| 2026.01.21 | ₩18,397 | ₩18,557 | ₩18,317 | ₩18,477 | +0.44% | 5만 |
|---|
| 2026.01.20 | ₩18,410 | ₩18,530 | ₩18,370 | ₩18,477 | +0.36% | 12.4만 |
|---|
| 2026.01.16 | ₩19,171 | ₩19,171 | ₩18,958 | ₩19,051 | -0.63% | 9.4만 |
|---|
| 2026.01.15 | ₩19,158 | ₩19,265 | ₩19,091 | ₩19,158 | 0.00% | 9.1천 |
|---|
| 2026.01.14 | ₩19,024 | ₩19,185 | ₩19,024 | ₩19,185 | +0.84% | 2.2만 |
|---|
| 2026.01.13 | ₩19,118 | ₩19,130 | ₩19,031 | ₩19,050 | -0.36% | 1.9만 |
|---|
| 2026.01.12 | ₩19,091 | ₩19,185 | ₩19,091 | ₩19,151 | +0.31% | 1.6만 |
|---|
| 2026.01.09 | ₩19,238 | ₩19,318 | ₩19,131 | ₩19,185 | -0.28% | 3.9만 |
|---|
| 2026.01.08 | ₩19,385 | ₩19,492 | ₩19,358 | ₩19,358 | -0.14% | 3.6만 |
|---|
| 2026.01.07 | ₩19,625 | ₩19,799 | ₩19,585 | ₩19,652 | +0.14% | 3.6만 |
|---|
| 2026.01.06 | ₩19,652 | ₩19,756 | ₩19,545 | ₩19,612 | -0.20% | 8만 |
|---|
| 2026.01.05 | ₩19,679 | ₩19,852 | ₩19,652 | ₩19,799 | +0.61% | 3.9만 |
|---|
| 2026.01.02 | ₩19,679 | ₩19,799 | ₩19,665 | ₩19,799 | +0.61% | 4.4만 |
|---|
| 2025.12.31 | ₩19,599 | ₩19,825 | ₩19,560 | ₩19,652 | +0.27% | 2.6만 |
|---|
| 2025.12.30 | ₩19,639 | ₩19,785 | ₩19,558 | ₩19,653 | +0.07% | 2.3만 |
|---|
| 2025.12.29 | ₩20,106 | ₩20,266 | ₩19,972 | ₩20,066 | -0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩20,239 | ₩20,273 | ₩20,067 | ₩20,103 | -0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩20,306 | ₩20,453 | ₩20,226 | ₩20,386 | +0.39% | 4.9만 |
|---|
| 2025.12.23 | ₩20,346 | ₩20,493 | ₩20,279 | ₩20,364 | +0.09% | 9.4천 |
|---|
| 2025.12.22 | ₩20,266 | ₩20,413 | ₩20,266 | ₩20,413 | +0.72% | 1.9만 |
|---|
| 2025.12.19 | ₩20,293 | ₩20,466 | ₩20,199 | ₩20,386 | +0.46% | 8.1만 |
|---|
| 2025.12.18 | ₩19,972 | ₩20,126 | ₩19,972 | ₩19,986 | +0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩19,825 | ₩19,999 | ₩19,799 | ₩19,805 | -0.10% | 2만 |
|---|
| 2025.12.16 | ₩19,852 | ₩19,906 | ₩19,799 | ₩19,825 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩20,186 | ₩20,211 | ₩20,119 | ₩20,139 | -0.23% | 3.5만 |
|---|
| 2025.12.12 | ₩20,266 | ₩20,302 | ₩20,173 | ₩20,231 | -0.17% | 2.7만 |
|---|
| 2025.12.11 | ₩20,199 | ₩20,466 | ₩20,199 | ₩20,339 | +0.69% | 1.1만 |
|---|
| 2025.12.10 | ₩20,012 | ₩20,093 | ₩19,759 | ₩20,066 | +0.27% | 10.5만 |
|---|
| 2025.12.09 | ₩20,146 | ₩20,226 | ₩19,999 | ₩20,153 | +0.03% | 4.7만 |
|---|
| 2025.12.08 | ₩20,119 | ₩20,133 | ₩19,906 | ₩19,986 | -0.66% | 6.1만 |
|---|
| 2025.12.05 | ₩20,480 | ₩20,520 | ₩20,413 | ₩20,413 | -0.33% | 4.5만 |
|---|
| 2025.12.04 | ₩20,533 | ₩20,533 | ₩20,453 | ₩20,474 | -0.29% | 4.4만 |
|---|
| 2025.12.03 | ₩20,466 | ₩20,493 | ₩20,374 | ₩20,480 | +0.07% | 6.3만 |
|---|
| 2025.12.02 | ₩20,720 | ₩20,745 | ₩20,640 | ₩20,669 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩20,827 | ₩20,867 | ₩20,760 | ₩20,760 | -0.32% | 8.6천 |
|---|
| 2025.11.28 | ₩20,760 | ₩20,883 | ₩20,639 | ₩20,827 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩20,860 | ₩20,907 | ₩20,840 | ₩20,867 | +0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩20,613 | ₩20,733 | ₩20,613 | ₩20,720 | +0.52% | 1.2만 |
|---|
| 2025.11.24 | ₩20,720 | ₩20,759 | ₩20,680 | ₩20,720 | 0.00% | 6.1만 |
|---|
| 2025.11.21 | ₩20,613 | ₩20,747 | ₩20,533 | ₩20,747 | +0.65% | 2.8만 |
|---|
| 2025.11.20 | ₩21,107 | ₩21,120 | ₩20,974 | ₩21,006 | -0.48% | 7.8천 |
|---|
| 2025.11.19 | ₩21,036 | ₩21,054 | ₩21,027 | ₩21,028 | -0.04% | 8.5천 |
|---|
| 2025.11.18 | ₩20,920 | ₩21,014 | ₩20,907 | ₩21,000 | +0.38% | 4.3천 |
|---|
| 2025.11.17 | ₩21,241 | ₩21,317 | ₩21,107 | ₩21,171 | -0.33% | 1.9만 |
|---|
| 2025.11.14 | ₩20,960 | ₩21,141 | ₩20,935 | ₩21,067 | +0.51% | 8.7천 |
|---|
| 2025.11.13 | ₩20,974 | ₩20,974 | ₩20,800 | ₩20,853 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩21,120 | ₩21,147 | ₩21,094 | ₩21,137 | +0.08% | 2.7만 |
|---|
| 2025.11.11 | ₩21,000 | ₩21,174 | ₩21,000 | ₩21,120 | +0.57% | 2.2만 |
|---|
| 2025.11.10 | ₩20,975 | ₩21,019 | ₩20,934 | ₩21,000 | +0.12% | 4.8만 |
|---|
| 2025.11.07 | ₩20,894 | ₩20,907 | ₩20,853 | ₩20,907 | +0.06% | 8.1천 |
|---|
| 2025.11.06 | ₩20,934 | ₩20,934 | ₩20,733 | ₩20,760 | -0.83% | 3.2만 |
|---|
| 2025.11.05 | ₩21,027 | ₩21,161 | ₩20,996 | ₩21,120 | +0.44% | 2.7만 |
|---|
| 2025.11.04 | ₩20,853 | ₩21,094 | ₩20,827 | ₩21,067 | +1.02% | 7.1천 |
|---|
| 2025.11.03 | ₩21,227 | ₩21,227 | ₩21,120 | ₩21,163 | -0.30% | 3.9만 |
|---|
| 2025.10.31 | ₩21,374 | ₩21,374 | ₩21,154 | ₩21,174 | -0.94% | 2.1만 |
|---|
| 2025.10.30 | ₩21,441 | ₩21,560 | ₩21,402 | ₩21,512 | +0.33% | 9.4천 |
|---|
| 2025.10.29 | ₩21,574 | ₩21,688 | ₩21,434 | ₩21,461 | -0.53% | 8.3만 |
|---|
| 2025.10.28 | ₩21,775 | ₩21,815 | ₩21,648 | ₩21,748 | -0.12% | 2.1만 |
|---|
| 2025.10.27 | ₩21,801 | ₩21,841 | ₩21,801 | ₩21,828 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩21,681 | ₩21,708 | ₩21,609 | ₩21,681 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩21,701 | ₩21,773 | ₩21,641 | ₩21,715 | +0.06% | 3.2천 |
|---|
| 2025.10.22 | ₩21,988 | ₩22,095 | ₩21,934 | ₩22,055 | +0.30% | 1.8만 |
|---|
| 2025.10.21 | ₩21,735 | ₩21,735 | ₩21,628 | ₩21,671 | -0.29% | 2.8천 |
|---|
| 2025.10.20 | ₩21,695 | ₩21,801 | ₩21,656 | ₩21,755 | +0.28% | 6.1천 |
|---|
| 2025.10.17 | ₩21,590 | ₩21,788 | ₩21,590 | ₩21,735 | +0.67% | 3.7만 |
|---|
| 2025.10.16 | ₩21,708 | ₩21,775 | ₩21,628 | ₩21,695 | -0.06% | 6.5천 |
|---|
| 2025.10.15 | ₩21,628 | ₩21,695 | ₩21,561 | ₩21,681 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩21,321 | ₩21,334 | ₩21,174 | ₩21,241 | -0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩21,428 | ₩21,454 | ₩21,374 | ₩21,401 | -0.12% | 4.2천 |
|---|
| 2025.10.10 | ₩21,388 | ₩21,562 | ₩21,215 | ₩21,374 | -0.06% | 1만 |
|---|