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 | ₩17,088 | ₩17,108 | ₩17,028 | ₩17,101 | +0.08% | 3.9천 |
| 2026.10.08 | ₩16,961 | ₩16,961 | ₩16,828 | ₩16,908 | -0.31% | 1.7만 |
| 2026.10.07 | ₩17,201 | ₩17,308 | ₩17,188 | ₩17,282 | +0.47% | 2.1만 |
| 2026.10.06 | ₩17,482 | ₩17,522 | ₩17,268 | ₩17,408 | -0.42% | 6.2천 |
| 2026.10.05 | ₩17,215 | ₩17,308 | ₩17,201 | ₩17,261 | +0.27% | 1.6만 |
| 2026.10.02 | ₩17,241 | ₩17,282 | ₩17,148 | ₩17,148 | -0.54% | 4.8천 |
| 2026.10.01 | ₩17,028 | ₩17,108 | ₩16,995 | ₩17,015 | -0.08% | 2.5만 |
| 2026.09.30 | ₩17,322 | ₩17,322 | ₩17,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,249 |
| -0.42% |
| 2.5만 |
| 2026.09.29 | ₩17,455 | ₩17,455 | ₩17,348 | ₩17,415 | -0.23% | 1.1만 |
|---|
| 2026.09.28 | ₩17,522 | ₩17,522 | ₩17,388 | ₩17,455 | -0.38% | 1.3만 |
|---|
| 2026.09.25 | ₩17,749 | ₩17,762 | ₩17,675 | ₩17,722 | -0.15% | 1.2만 |
|---|
| 2026.09.24 | ₩17,829 | ₩17,829 | ₩17,690 | ₩17,722 | -0.60% | 1만 |
|---|
| 2026.09.23 | ₩18,555 | ₩18,555 | ₩18,309 | ₩18,309 | -1.32% | 8.7천 |
|---|
| 2026.09.22 | ₩18,563 | ₩18,589 | ₩18,496 | ₩18,536 | -0.14% | 3천 |
|---|
| 2026.09.21 | ₩18,402 | ₩18,443 | ₩18,322 | ₩18,443 | +0.22% | 2.7천 |
|---|
| 2026.09.18 | ₩18,256 | ₩18,296 | ₩18,229 | ₩18,256 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩18,096 | ₩18,096 | ₩18,056 | ₩18,076 | -0.11% | 6.3천 |
|---|
| 2026.09.16 | ₩18,015 | ₩18,122 | ₩17,907 | ₩17,907 | -0.60% | 5.8천 |
|---|
| 2026.09.15 | ₩18,162 | ₩18,162 | ₩17,962 | ₩18,029 | -0.73% | 5.4천 |
|---|
| 2026.09.14 | ₩18,296 | ₩18,469 | ₩18,296 | ₩18,460 | +0.90% | 3.1천 |
|---|
| 2026.09.11 | ₩18,443 | ₩18,496 | ₩18,416 | ₩18,483 | +0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩18,189 | ₩18,232 | ₩18,136 | ₩18,182 | -0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩18,489 | ₩18,489 | ₩18,369 | ₩18,389 | -0.54% | 2.5천 |
|---|
| 2026.09.08 | ₩18,629 | ₩18,629 | ₩18,525 | ₩18,581 | -0.26% | 4.2천 |
|---|
| 2026.09.04 | ₩18,789 | ₩19,003 | ₩18,669 | ₩18,736 | -0.28% | 5.5천 |
|---|
| 2026.09.03 | ₩18,709 | ₩18,709 | ₩18,589 | ₩18,669 | -0.21% | 4.7천 |
|---|
| 2026.09.02 | ₩18,643 | ₩18,753 | ₩18,583 | ₩18,663 | +0.11% | 4.8천 |
|---|
| 2026.09.01 | ₩18,603 | ₩18,629 | ₩18,457 | ₩18,469 | -0.72% | 1.8만 |
|---|
| 2026.08.31 | ₩18,643 | ₩18,683 | ₩18,536 | ₩18,596 | -0.25% | 3만 |
|---|
| 2026.08.28 | ₩18,549 | ₩18,588 | ₩18,402 | ₩18,479 | -0.38% | 1.7만 |
|---|
| 2026.08.27 | ₩18,603 | ₩18,643 | ₩18,603 | ₩18,609 | +0.04% | 2.7만 |
|---|
| 2026.08.26 | ₩18,816 | ₩18,856 | ₩18,643 | ₩18,643 | -0.92% | 7천 |
|---|
| 2026.08.25 | ₩18,903 | ₩19,023 | ₩18,903 | ₩19,016 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩18,576 | ₩18,669 | ₩18,576 | ₩18,576 | 0.00% | 1.3만 |
|---|
| 2026.08.21 | ₩18,683 | ₩18,763 | ₩18,649 | ₩18,649 | -0.18% | 2.8천 |
|---|
| 2026.08.20 | ₩18,589 | ₩18,629 | ₩18,576 | ₩18,595 | +0.03% | 9.8천 |
|---|
| 2026.08.19 | ₩18,429 | ₩18,496 | ₩18,429 | ₩18,456 | +0.14% | 3.1만 |
|---|
| 2026.08.18 | ₩18,282 | ₩18,309 | ₩18,241 | ₩18,241 | -0.23% | 1.7만 |
|---|
| 2026.08.17 | ₩18,389 | ₩18,429 | ₩18,322 | ₩18,325 | -0.35% | 7.1천 |
|---|
| 2026.08.14 | ₩18,389 | ₩18,393 | ₩18,349 | ₩18,362 | -0.15% | 1.6만 |
|---|
| 2026.08.13 | ₩18,564 | ₩18,564 | ₩18,449 | ₩18,495 | -0.37% | 6.4천 |
|---|
| 2026.08.12 | ₩18,436 | ₩18,443 | ₩18,382 | ₩18,382 | -0.29% | 1.4만 |
|---|
| 2026.08.11 | ₩18,456 | ₩18,496 | ₩18,422 | ₩18,422 | -0.18% | 5.6천 |
|---|
| 2026.08.10 | ₩18,269 | ₩18,282 | ₩18,202 | ₩18,216 | -0.29% | 2.1만 |
|---|
| 2026.08.07 | ₩18,176 | ₩18,176 | ₩18,156 | ₩18,169 | -0.04% | 3.1천 |
|---|
| 2026.08.06 | ₩18,216 | ₩18,254 | ₩18,161 | ₩18,161 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩18,362 | ₩18,376 | ₩18,269 | ₩18,336 | -0.15% | 1.7만 |
|---|
| 2026.08.04 | ₩18,302 | ₩18,421 | ₩18,296 | ₩18,421 | +0.65% | 5.1천 |
|---|
| 2026.08.03 | ₩18,136 | ₩18,269 | ₩18,136 | ₩18,269 | +0.74% | 4.6만 |
|---|
| 2026.07.31 | ₩17,722 | ₩17,855 | ₩17,722 | ₩17,829 | +0.60% | 8.2천 |
|---|
| 2026.07.30 | ₩17,922 | ₩17,922 | ₩17,689 | ₩17,703 | -1.22% | 3.3천 |
|---|
| 2026.07.29 | ₩17,686 | ₩17,686 | ₩17,522 | ₩17,548 | -0.78% | 1.5만 |
|---|
| 2026.07.28 | ₩17,468 | ₩17,655 | ₩17,468 | ₩17,591 | +0.70% | 1.2만 |
|---|
| 2026.07.27 | ₩17,175 | ₩17,295 | ₩17,135 | ₩17,295 | +0.70% | 7.4천 |
|---|
| 2026.07.24 | ₩16,841 | ₩16,921 | ₩16,788 | ₩16,828 | -0.08% | 3.6만 |
|---|
| 2026.07.23 | ₩16,854 | ₩16,854 | ₩16,721 | ₩16,756 | -0.59% | 5.3천 |
|---|
| 2026.07.22 | ₩17,196 | ₩17,196 | ₩17,041 | ₩17,041 | -0.90% | 6.8천 |
|---|
| 2026.07.21 | ₩17,335 | ₩17,348 | ₩17,323 | ₩17,335 | 0.00% | 9.1천 |
|---|
| 2026.07.20 | ₩17,402 | ₩17,402 | ₩17,228 | ₩17,228 | -1.00% | 1.8만 |
|---|
| 2026.07.17 | ₩17,455 | ₩17,455 | ₩17,402 | ₩17,455 | 0.00% | 2만 |
|---|
| 2026.07.16 | ₩17,375 | ₩17,402 | ₩17,268 | ₩17,388 | +0.08% | 1.7만 |
|---|
| 2026.07.15 | ₩17,548 | ₩17,628 | ₩17,548 | ₩17,588 | +0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩17,375 | ₩17,415 | ₩17,368 | ₩17,402 | +0.15% | 4.7천 |
|---|
| 2026.07.13 | ₩17,615 | ₩17,615 | ₩17,428 | ₩17,495 | -0.68% | 1.5만 |
|---|
| 2026.07.10 | ₩17,682 | ₩17,709 | ₩17,655 | ₩17,669 | -0.08% | 1.9만 |
|---|
| 2026.07.09 | ₩17,535 | ₩17,642 | ₩17,535 | ₩17,588 | +0.30% | 5.4만 |
|---|
| 2026.07.08 | ₩17,241 | ₩17,307 | ₩17,195 | ₩17,241 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩17,721 | ₩17,721 | ₩17,482 | ₩17,530 | -1.08% | 9.2만 |
|---|
| 2026.07.06 | ₩17,362 | ₩17,415 | ₩17,308 | ₩17,388 | +0.15% | 1.7만 |
|---|
| 2026.07.02 | ₩17,455 | ₩17,588 | ₩17,455 | ₩17,516 | +0.35% | 2.3천 |
|---|
| 2026.07.01 | ₩17,422 | ₩17,468 | ₩17,388 | ₩17,388 | -0.19% | 1.5만 |
|---|
| 2026.06.30 | ₩17,175 | ₩17,241 | ₩17,108 | ₩17,175 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩17,095 | ₩17,148 | ₩17,015 | ₩17,081 | -0.08% | 8천 |
|---|
| 2026.06.26 | ₩16,961 | ₩17,097 | ₩16,948 | ₩17,036 | +0.44% | 11.2만 |
|---|
| 2026.06.25 | ₩17,095 | ₩17,095 | ₩16,948 | ₩17,068 | -0.16% | 7.8만 |
|---|
| 2026.06.24 | ₩17,055 | ₩17,161 | ₩17,055 | ₩17,095 | +0.23% | 8.1만 |
|---|
| 2026.06.23 | ₩17,081 | ₩17,081 | ₩16,854 | ₩16,905 | -1.03% | 5.2만 |
|---|
| 2026.06.22 | ₩17,068 | ₩17,335 | ₩17,068 | ₩17,188 | +0.70% | 6만 |
|---|
| 2026.06.18 | ₩16,948 | ₩16,999 | ₩16,895 | ₩16,935 | -0.08% | 15.5만 |
|---|
| 2026.06.17 | ₩16,828 | ₩17,001 | ₩16,681 | ₩16,728 | -0.59% | 2만 |
|---|
| 2026.06.16 | ₩16,721 | ₩16,841 | ₩16,721 | ₩16,774 | +0.32% | 2.6만 |
|---|
| 2026.06.15 | ₩16,548 | ₩16,828 | ₩16,508 | ₩16,681 | +0.81% | 8.8만 |
|---|
| 2026.06.12 | ₩16,187 | ₩16,247 | ₩16,181 | ₩16,214 | +0.16% | 4.7만 |
|---|
| 2026.06.11 | ₩15,693 | ₩15,914 | ₩15,640 | ₩15,914 | +1.40% | 1.7만 |
|---|
| 2026.06.10 | ₩15,974 | ₩16,040 | ₩15,867 | ₩15,867 | -0.67% | 4.6천 |
|---|
| 2026.06.09 | ₩16,147 | ₩16,147 | ₩15,907 | ₩15,947 | -1.24% | 1.7만 |
|---|
| 2026.06.08 | ₩15,920 | ₩16,129 | ₩15,747 | ₩15,800 | -0.75% | 2.5만 |
|---|
| 2026.06.05 | ₩16,123 | ₩16,154 | ₩15,907 | ₩15,960 | -1.01% | 1.4만 |
|---|
| 2026.06.04 | ₩16,281 | ₩16,334 | ₩16,080 | ₩16,167 | -0.70% | 4.2천 |
|---|
| 2026.06.03 | ₩16,054 | ₩16,121 | ₩15,880 | ₩15,962 | -0.57% | 8.6천 |
|---|
| 2026.06.02 | ₩16,334 | ₩16,334 | ₩16,281 | ₩16,294 | -0.25% | 2.2만 |
|---|
| 2026.06.01 | ₩16,347 | ₩16,347 | ₩16,107 | ₩16,271 | -0.47% | 3.8만 |
|---|
| 2026.05.29 | ₩16,508 | ₩16,508 | ₩16,414 | ₩16,451 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩16,374 | ₩16,494 | ₩16,214 | ₩16,414 | +0.24% | 4.5만 |
|---|
| 2026.05.27 | ₩16,427 | ₩16,548 | ₩16,347 | ₩16,401 | -0.16% | 2만 |
|---|
| 2026.05.26 | ₩16,361 | ₩16,406 | ₩16,294 | ₩16,307 | -0.33% | 2.1만 |
|---|
| 2026.05.22 | ₩16,347 | ₩16,394 | ₩16,267 | ₩16,273 | -0.46% | 14.5만 |
|---|
| 2026.05.21 | ₩16,054 | ₩16,241 | ₩15,974 | ₩16,227 | +1.08% | 2.5만 |
|---|
| 2026.05.20 | ₩16,014 | ₩16,281 | ₩16,014 | ₩16,259 | +1.53% | 5.3만 |
|---|
| 2026.05.19 | ₩15,987 | ₩16,040 | ₩15,974 | ₩15,987 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩16,040 | ₩16,040 | ₩15,920 | ₩16,014 | -0.17% | 2.5만 |
|---|
| 2026.05.15 | ₩16,091 | ₩16,114 | ₩16,051 | ₩16,054 | -0.23% | 2만 |
|---|
| 2026.05.14 | ₩16,147 | ₩16,254 | ₩16,147 | ₩16,201 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩16,054 | ₩16,121 | ₩16,014 | ₩16,107 | +0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩16,201 | ₩16,223 | ₩16,014 | ₩16,107 | -0.58% | 1.6만 |
|---|
| 2026.05.11 | ₩16,788 | ₩16,881 | ₩16,601 | ₩16,628 | -0.95% | 2.8만 |
|---|
| 2026.05.08 | ₩17,282 | ₩17,282 | ₩17,161 | ₩17,197 | -0.49% | 2.1만 |
|---|
| 2026.05.07 | ₩17,415 | ₩17,562 | ₩17,228 | ₩17,302 | -0.65% | 2.9만 |
|---|
| 2026.05.06 | ₩17,228 | ₩17,348 | ₩17,135 | ₩17,282 | +0.31% | 1.6만 |
|---|
| 2026.05.05 | ₩17,001 | ₩17,055 | ₩16,991 | ₩17,039 | +0.22% | 2.2만 |
|---|
| 2026.05.04 | ₩17,041 | ₩17,128 | ₩16,948 | ₩16,948 | -0.55% | 7.6천 |
|---|
| 2026.05.01 | ₩17,161 | ₩17,208 | ₩17,068 | ₩17,108 | -0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩17,041 | ₩17,148 | ₩16,961 | ₩17,068 | +0.16% | 3.3만 |
|---|
| 2026.04.29 | ₩17,001 | ₩17,033 | ₩16,935 | ₩16,988 | -0.08% | 7천 |
|---|
| 2026.04.28 | ₩17,068 | ₩17,255 | ₩17,068 | ₩17,248 | +1.06% | 4.1만 |
|---|
| 2026.04.27 | ₩17,228 | ₩17,235 | ₩17,108 | ₩17,135 | -0.54% | 9만 |
|---|
| 2026.04.24 | ₩17,255 | ₩17,375 | ₩17,215 | ₩17,348 | +0.54% | 8.5천 |
|---|
| 2026.04.23 | ₩17,355 | ₩17,428 | ₩17,148 | ₩17,308 | -0.27% | 8.3천 |
|---|
| 2026.04.22 | ₩17,348 | ₩17,448 | ₩17,335 | ₩17,335 | -0.08% | 16.7만 |
|---|
| 2026.04.21 | ₩17,428 | ₩17,475 | ₩17,215 | ₩17,282 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩17,308 | ₩17,482 | ₩17,268 | ₩17,348 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩17,535 | ₩17,835 | ₩17,535 | ₩17,655 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩17,095 | ₩17,255 | ₩17,081 | ₩17,201 | +0.62% | 2.6만 |
|---|
| 2026.04.15 | ₩16,921 | ₩17,055 | ₩16,841 | ₩17,055 | +0.79% | 2.6만 |
|---|
| 2026.04.14 | ₩16,721 | ₩16,921 | ₩16,721 | ₩16,841 | +0.72% | 6.5천 |
|---|
| 2026.04.13 | ₩16,401 | ₩16,654 | ₩16,401 | ₩16,614 | +1.30% | 1.9만 |
|---|
| 2026.04.10 | ₩16,788 | ₩16,801 | ₩16,628 | ₩16,668 | -0.72% | 1.5만 |
|---|
| 2026.04.09 | ₩16,574 | ₩16,601 | ₩16,427 | ₩16,467 | -0.64% | 5.3만 |
|---|
| 2026.04.08 | ₩16,574 | ₩16,708 | ₩16,494 | ₩16,588 | +0.08% | 4.3만 |
|---|
| 2026.04.07 | ₩15,734 | ₩15,958 | ₩15,600 | ₩15,716 | -0.11% | 8.6천 |
|---|
| 2026.04.06 | ₩16,000 | ₩16,014 | ₩15,787 | ₩15,854 | -0.92% | 8.5천 |
|---|
| 2026.04.02 | ₩15,560 | ₩15,653 | ₩15,513 | ₩15,621 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩15,627 | ₩15,720 | ₩15,560 | ₩15,653 | +0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩15,160 | ₩15,540 | ₩15,160 | ₩15,533 | +2.46% | 1.3만 |
|---|
| 2026.03.30 | ₩15,186 | ₩15,200 | ₩15,014 | ₩15,080 | -0.70% | 12.6만 |
|---|
| 2026.03.27 | ₩15,533 | ₩15,547 | ₩15,373 | ₩15,387 | -0.95% | 3.7만 |
|---|
| 2026.03.26 | ₩15,766 | ₩15,827 | ₩15,657 | ₩15,657 | -0.69% | 2만 |
|---|
| 2026.03.25 | ₩16,007 | ₩16,067 | ₩15,867 | ₩15,907 | -0.63% | 1.1만 |
|---|
| 2026.03.24 | ₩15,653 | ₩15,794 | ₩15,613 | ₩15,613 | -0.26% | 6.8만 |
|---|
| 2026.03.23 | ₩16,121 | ₩16,281 | ₩15,880 | ₩16,096 | -0.15% | 7.1만 |
|---|
| 2026.03.20 | ₩15,920 | ₩15,920 | ₩15,667 | ₩15,680 | -1.51% | 2.5만 |
|---|
| 2026.03.19 | ₩15,814 | ₩16,000 | ₩15,814 | ₩15,940 | +0.80% | 3.3천 |
|---|
| 2026.03.18 | ₩16,174 | ₩16,254 | ₩16,040 | ₩16,040 | -0.83% | 5.4만 |
|---|
| 2026.03.17 | ₩16,067 | ₩16,201 | ₩16,054 | ₩16,063 | -0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩16,027 | ₩16,134 | ₩16,014 | ₩16,107 | +0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩15,934 | ₩15,934 | ₩15,827 | ₩15,827 | -0.67% | 1.3만 |
|---|
| 2026.03.12 | ₩16,101 | ₩16,121 | ₩15,947 | ₩15,963 | -0.85% | 2.1만 |
|---|
| 2026.03.11 | ₩16,254 | ₩16,327 | ₩16,254 | ₩16,254 | 0.00% | 5.6천 |
|---|
| 2026.03.10 | ₩16,454 | ₩16,694 | ₩16,334 | ₩16,500 | +0.28% | 3.1만 |
|---|
| 2026.03.09 | ₩16,334 | ₩16,561 | ₩16,215 | ₩16,454 | +0.74% | 1.5만 |
|---|
| 2026.03.06 | ₩16,481 | ₩16,588 | ₩16,347 | ₩16,548 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩16,561 | ₩16,654 | ₩16,481 | ₩16,608 | +0.28% | 2.1만 |
|---|
| 2026.03.04 | ₩16,641 | ₩16,814 | ₩16,534 | ₩16,646 | +0.03% | 1.4만 |
|---|
| 2026.03.03 | ₩16,414 | ₩16,668 | ₩16,214 | ₩16,626 | +1.29% | 4.1만 |
|---|
| 2026.03.02 | ₩16,868 | ₩17,055 | ₩16,868 | ₩16,881 | +0.08% | 4.1만 |
|---|
| 2026.02.27 | ₩17,442 | ₩17,482 | ₩17,362 | ₩17,428 | -0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩17,697 | ₩17,697 | ₩17,455 | ₩17,455 | -1.36% | 8.2천 |
|---|
| 2026.02.25 | ₩17,695 | ₩17,754 | ₩17,548 | ₩17,548 | -0.83% | 2.1만 |
|---|
| 2026.02.24 | ₩17,749 | ₩17,749 | ₩17,682 | ₩17,695 | -0.30% | 3.5만 |
|---|
| 2026.02.23 | ₩17,949 | ₩18,029 | ₩17,815 | ₩17,815 | -0.74% | 2.4만 |
|---|
| 2026.02.20 | ₩17,922 | ₩18,229 | ₩17,922 | ₩18,222 | +1.68% | 1.4만 |
|---|
| 2026.02.19 | ₩17,909 | ₩17,989 | ₩17,749 | ₩17,815 | -0.52% | 3.4만 |
|---|
| 2026.02.18 | ₩18,176 | ₩18,333 | ₩18,122 | ₩18,136 | -0.22% | 5.4만 |
|---|
| 2026.02.17 | ₩18,069 | ₩18,269 | ₩18,069 | ₩18,156 | +0.48% | 2.4만 |
|---|
| 2026.02.13 | ₩18,349 | ₩18,483 | ₩18,297 | ₩18,452 | +0.56% | 2.3만 |
|---|
| 2026.02.12 | ₩18,656 | ₩18,749 | ₩18,549 | ₩18,603 | -0.29% | 1.9만 |
|---|
| 2026.02.11 | ₩18,681 | ₩18,681 | ₩18,483 | ₩18,603 | -0.42% | 2.4만 |
|---|
| 2026.02.10 | ₩18,696 | ₩18,796 | ₩18,685 | ₩18,796 | +0.54% | 2.9만 |
|---|
| 2026.02.09 | ₩18,456 | ₩18,616 | ₩18,456 | ₩18,603 | +0.80% | 1.8만 |
|---|
| 2026.02.06 | ₩18,322 | ₩18,483 | ₩18,296 | ₩18,469 | +0.80% | 3.9만 |
|---|
| 2026.02.05 | ₩18,282 | ₩18,509 | ₩18,282 | ₩18,362 | +0.44% | 2.9만 |
|---|
| 2026.02.04 | ₩18,402 | ₩18,402 | ₩18,296 | ₩18,336 | -0.36% | 1.6만 |
|---|
| 2026.02.03 | ₩18,589 | ₩18,629 | ₩18,309 | ₩18,330 | -1.39% | 7.9만 |
|---|
| 2026.02.02 | ₩17,749 | ₩18,483 | ₩17,695 | ₩18,349 | +3.38% | 5.7만 |
|---|
| 2026.01.30 | ₩18,109 | ₩18,242 | ₩18,015 | ₩18,061 | -0.27% | 2.2만 |
|---|
| 2026.01.29 | ₩18,029 | ₩18,056 | ₩17,875 | ₩18,042 | +0.07% | 2.2만 |
|---|
| 2026.01.28 | ₩17,962 | ₩18,009 | ₩17,842 | ₩17,975 | +0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩17,975 | ₩18,096 | ₩17,975 | ₩18,056 | +0.45% | 3.5만 |
|---|
| 2026.01.26 | ₩17,922 | ₩18,189 | ₩17,922 | ₩18,149 | +1.27% | 3.2만 |
|---|
| 2026.01.23 | ₩17,989 | ₩18,089 | ₩17,895 | ₩17,989 | 0.00% | 8.3만 |
|---|
| 2026.01.22 | ₩18,349 | ₩18,483 | ₩18,349 | ₩18,402 | +0.29% | 5.9만 |
|---|
| 2026.01.21 | ₩18,389 | ₩18,549 | ₩18,309 | ₩18,469 | +0.44% | 5만 |
|---|
| 2026.01.20 | ₩18,402 | ₩18,523 | ₩18,362 | ₩18,469 | +0.36% | 12.4만 |
|---|
| 2026.01.16 | ₩19,163 | ₩19,163 | ₩18,950 | ₩19,043 | -0.63% | 9.4만 |
|---|
| 2026.01.15 | ₩19,150 | ₩19,257 | ₩19,083 | ₩19,150 | 0.00% | 9.1천 |
|---|
| 2026.01.14 | ₩19,016 | ₩19,176 | ₩19,016 | ₩19,176 | +0.84% | 2.2만 |
|---|
| 2026.01.13 | ₩19,110 | ₩19,122 | ₩19,023 | ₩19,042 | -0.36% | 1.9만 |
|---|
| 2026.01.12 | ₩19,083 | ₩19,176 | ₩19,083 | ₩19,143 | +0.31% | 1.6만 |
|---|
| 2026.01.09 | ₩19,230 | ₩19,310 | ₩19,123 | ₩19,176 | -0.28% | 3.9만 |
|---|
| 2026.01.08 | ₩19,377 | ₩19,483 | ₩19,350 | ₩19,350 | -0.14% | 3.6만 |
|---|
| 2026.01.07 | ₩19,617 | ₩19,790 | ₩19,577 | ₩19,644 | +0.14% | 3.6만 |
|---|
| 2026.01.06 | ₩19,644 | ₩19,748 | ₩19,537 | ₩19,604 | -0.20% | 8만 |
|---|
| 2026.01.05 | ₩19,670 | ₩19,844 | ₩19,644 | ₩19,790 | +0.61% | 3.9만 |
|---|
| 2026.01.02 | ₩19,670 | ₩19,790 | ₩19,657 | ₩19,790 | +0.61% | 4.4만 |
|---|
| 2025.12.31 | ₩19,590 | ₩19,817 | ₩19,551 | ₩19,644 | +0.27% | 2.6만 |
|---|
| 2025.12.30 | ₩19,630 | ₩19,777 | ₩19,550 | ₩19,645 | +0.07% | 2.3만 |
|---|
| 2025.12.29 | ₩20,097 | ₩20,257 | ₩19,964 | ₩20,057 | -0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩20,231 | ₩20,264 | ₩20,059 | ₩20,095 | -0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩20,297 | ₩20,444 | ₩20,217 | ₩20,378 | +0.39% | 4.9만 |
|---|
| 2025.12.23 | ₩20,337 | ₩20,484 | ₩20,271 | ₩20,355 | +0.09% | 9.4천 |
|---|
| 2025.12.22 | ₩20,257 | ₩20,404 | ₩20,257 | ₩20,404 | +0.72% | 1.9만 |
|---|
| 2025.12.19 | ₩20,284 | ₩20,458 | ₩20,191 | ₩20,378 | +0.46% | 8.1만 |
|---|
| 2025.12.18 | ₩19,964 | ₩20,117 | ₩19,964 | ₩19,977 | +0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩19,817 | ₩19,991 | ₩19,790 | ₩19,797 | -0.10% | 2만 |
|---|
| 2025.12.16 | ₩19,844 | ₩19,897 | ₩19,790 | ₩19,817 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩20,177 | ₩20,203 | ₩20,111 | ₩20,131 | -0.23% | 3.5만 |
|---|
| 2025.12.12 | ₩20,257 | ₩20,293 | ₩20,164 | ₩20,223 | -0.17% | 2.7만 |
|---|
| 2025.12.11 | ₩20,191 | ₩20,458 | ₩20,191 | ₩20,331 | +0.69% | 1.1만 |
|---|
| 2025.12.10 | ₩20,004 | ₩20,084 | ₩19,750 | ₩20,057 | +0.27% | 10.5만 |
|---|
| 2025.12.09 | ₩20,137 | ₩20,217 | ₩19,991 | ₩20,144 | +0.03% | 4.7만 |
|---|
| 2025.12.08 | ₩20,111 | ₩20,124 | ₩19,897 | ₩19,977 | -0.66% | 6.1만 |
|---|
| 2025.12.05 | ₩20,471 | ₩20,511 | ₩20,404 | ₩20,404 | -0.33% | 4.5만 |
|---|
| 2025.12.04 | ₩20,524 | ₩20,524 | ₩20,444 | ₩20,466 | -0.29% | 4.4만 |
|---|
| 2025.12.03 | ₩20,458 | ₩20,484 | ₩20,365 | ₩20,471 | +0.07% | 6.3만 |
|---|
| 2025.12.02 | ₩20,711 | ₩20,736 | ₩20,631 | ₩20,660 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩20,818 | ₩20,858 | ₩20,751 | ₩20,751 | -0.32% | 8.6천 |
|---|
| 2025.11.28 | ₩20,751 | ₩20,874 | ₩20,630 | ₩20,818 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩20,851 | ₩20,898 | ₩20,831 | ₩20,858 | +0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩20,604 | ₩20,724 | ₩20,604 | ₩20,711 | +0.52% | 1.2만 |
|---|
| 2025.11.24 | ₩20,711 | ₩20,750 | ₩20,671 | ₩20,711 | 0.00% | 6.1만 |
|---|
| 2025.11.21 | ₩20,604 | ₩20,738 | ₩20,524 | ₩20,738 | +0.65% | 2.8만 |
|---|
| 2025.11.20 | ₩21,098 | ₩21,111 | ₩20,965 | ₩20,997 | -0.48% | 7.8천 |
|---|
| 2025.11.19 | ₩21,027 | ₩21,045 | ₩21,018 | ₩21,019 | -0.04% | 8.5천 |
|---|
| 2025.11.18 | ₩20,911 | ₩21,005 | ₩20,898 | ₩20,991 | +0.38% | 4.3천 |
|---|
| 2025.11.17 | ₩21,232 | ₩21,308 | ₩21,098 | ₩21,162 | -0.33% | 1.9만 |
|---|
| 2025.11.14 | ₩20,951 | ₩21,131 | ₩20,926 | ₩21,058 | +0.51% | 8.7천 |
|---|
| 2025.11.13 | ₩20,965 | ₩20,965 | ₩20,791 | ₩20,845 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩21,111 | ₩21,138 | ₩21,085 | ₩21,127 | +0.08% | 2.7만 |
|---|
| 2025.11.11 | ₩20,991 | ₩21,165 | ₩20,991 | ₩21,111 | +0.57% | 2.2만 |
|---|
| 2025.11.10 | ₩20,966 | ₩21,010 | ₩20,925 | ₩20,991 | +0.12% | 4.8만 |
|---|
| 2025.11.07 | ₩20,885 | ₩20,898 | ₩20,845 | ₩20,898 | +0.06% | 8.1천 |
|---|
| 2025.11.06 | ₩20,925 | ₩20,925 | ₩20,724 | ₩20,751 | -0.83% | 3.2만 |
|---|
| 2025.11.05 | ₩21,018 | ₩21,152 | ₩20,987 | ₩21,111 | +0.44% | 2.7만 |
|---|
| 2025.11.04 | ₩20,845 | ₩21,085 | ₩20,818 | ₩21,058 | +1.02% | 7.1천 |
|---|
| 2025.11.03 | ₩21,218 | ₩21,218 | ₩21,111 | ₩21,154 | -0.30% | 3.9만 |
|---|
| 2025.10.31 | ₩21,365 | ₩21,365 | ₩21,145 | ₩21,165 | -0.94% | 2.1만 |
|---|
| 2025.10.30 | ₩21,432 | ₩21,551 | ₩21,393 | ₩21,502 | +0.33% | 9.4천 |
|---|
| 2025.10.29 | ₩21,565 | ₩21,679 | ₩21,425 | ₩21,452 | -0.53% | 8.3만 |
|---|
| 2025.10.28 | ₩21,765 | ₩21,805 | ₩21,639 | ₩21,739 | -0.12% | 2.1만 |
|---|
| 2025.10.27 | ₩21,792 | ₩21,832 | ₩21,792 | ₩21,819 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩21,672 | ₩21,699 | ₩21,600 | ₩21,672 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩21,692 | ₩21,764 | ₩21,632 | ₩21,705 | +0.06% | 3.2천 |
|---|
| 2025.10.22 | ₩21,979 | ₩22,086 | ₩21,924 | ₩22,046 | +0.30% | 1.8만 |
|---|
| 2025.10.21 | ₩21,725 | ₩21,725 | ₩21,619 | ₩21,661 | -0.29% | 2.8천 |
|---|
| 2025.10.20 | ₩21,685 | ₩21,792 | ₩21,647 | ₩21,745 | +0.28% | 6.1천 |
|---|
| 2025.10.17 | ₩21,581 | ₩21,779 | ₩21,581 | ₩21,725 | +0.67% | 3.7만 |
|---|
| 2025.10.16 | ₩21,699 | ₩21,765 | ₩21,619 | ₩21,685 | -0.06% | 6.5천 |
|---|
| 2025.10.15 | ₩21,619 | ₩21,685 | ₩21,552 | ₩21,672 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩21,312 | ₩21,325 | ₩21,165 | ₩21,232 | -0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩21,418 | ₩21,445 | ₩21,365 | ₩21,392 | -0.12% | 4.2천 |
|---|
| 2025.10.10 | ₩21,378 | ₩21,553 | ₩21,206 | ₩21,365 | -0.06% | 1만 |
|---|