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 | ₩17,106 | ₩17,126 | ₩17,046 | ₩17,119 | +0.08% | 3.9천 |
| 2026.10.08 | ₩16,979 | ₩16,979 | ₩16,845 | ₩16,926 | -0.31% | 1.7만 |
| 2026.10.07 | ₩17,219 | ₩17,326 | ₩17,206 | ₩17,300 | +0.47% | 2.1만 |
| 2026.10.06 | ₩17,500 | ₩17,540 | ₩17,286 | ₩17,427 | -0.42% | 6.2천 |
| 2026.10.05 | ₩17,233 | ₩17,326 | ₩17,219 | ₩17,280 | +0.27% | 1.6만 |
| 2026.10.02 | ₩17,260 | ₩17,300 | ₩17,166 | ₩17,166 | -0.54% | 4.8천 |
| 2026.10.01 | ₩17,046 | ₩17,126 | ₩17,012 | ₩17,032 | -0.08% | 2.5만 |
| 2026.09.30 | ₩17,340 | ₩17,340 | ₩17,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,268 |
| -0.42% |
| 2.5만 |
| 2026.09.29 | ₩17,473 | ₩17,473 | ₩17,366 | ₩17,433 | -0.23% | 1.1만 |
|---|
| 2026.09.28 | ₩17,540 | ₩17,540 | ₩17,407 | ₩17,473 | -0.38% | 1.3만 |
|---|
| 2026.09.25 | ₩17,767 | ₩17,781 | ₩17,694 | ₩17,740 | -0.15% | 1.2만 |
|---|
| 2026.09.24 | ₩17,847 | ₩17,847 | ₩17,708 | ₩17,740 | -0.60% | 1만 |
|---|
| 2026.09.23 | ₩18,574 | ₩18,574 | ₩18,328 | ₩18,328 | -1.32% | 8.7천 |
|---|
| 2026.09.22 | ₩18,582 | ₩18,609 | ₩18,515 | ₩18,555 | -0.14% | 3천 |
|---|
| 2026.09.21 | ₩18,422 | ₩18,462 | ₩18,342 | ₩18,462 | +0.22% | 2.7천 |
|---|
| 2026.09.18 | ₩18,275 | ₩18,315 | ₩18,248 | ₩18,275 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩18,115 | ₩18,115 | ₩18,074 | ₩18,094 | -0.11% | 6.3천 |
|---|
| 2026.09.16 | ₩18,034 | ₩18,141 | ₩17,926 | ₩17,926 | -0.60% | 5.8천 |
|---|
| 2026.09.15 | ₩18,181 | ₩18,181 | ₩17,981 | ₩18,048 | -0.73% | 5.4천 |
|---|
| 2026.09.14 | ₩18,315 | ₩18,489 | ₩18,315 | ₩18,479 | +0.90% | 3.1천 |
|---|
| 2026.09.11 | ₩18,462 | ₩18,515 | ₩18,435 | ₩18,502 | +0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩18,208 | ₩18,251 | ₩18,155 | ₩18,201 | -0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩18,509 | ₩18,509 | ₩18,388 | ₩18,408 | -0.54% | 2.5천 |
|---|
| 2026.09.08 | ₩18,649 | ₩18,649 | ₩18,545 | ₩18,601 | -0.26% | 4.2천 |
|---|
| 2026.09.04 | ₩18,809 | ₩19,023 | ₩18,689 | ₩18,756 | -0.28% | 5.5천 |
|---|
| 2026.09.03 | ₩18,729 | ₩18,729 | ₩18,609 | ₩18,689 | -0.21% | 4.7천 |
|---|
| 2026.09.02 | ₩18,662 | ₩18,773 | ₩18,602 | ₩18,682 | +0.11% | 4.8천 |
|---|
| 2026.09.01 | ₩18,622 | ₩18,649 | ₩18,477 | ₩18,489 | -0.72% | 1.8만 |
|---|
| 2026.08.31 | ₩18,662 | ₩18,702 | ₩18,555 | ₩18,615 | -0.25% | 3만 |
|---|
| 2026.08.28 | ₩18,569 | ₩18,607 | ₩18,422 | ₩18,498 | -0.38% | 1.7만 |
|---|
| 2026.08.27 | ₩18,622 | ₩18,662 | ₩18,622 | ₩18,629 | +0.04% | 2.7만 |
|---|
| 2026.08.26 | ₩18,836 | ₩18,876 | ₩18,662 | ₩18,662 | -0.92% | 7천 |
|---|
| 2026.08.25 | ₩18,923 | ₩19,043 | ₩18,923 | ₩19,036 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩18,595 | ₩18,689 | ₩18,595 | ₩18,595 | 0.00% | 1.3만 |
|---|
| 2026.08.21 | ₩18,702 | ₩18,782 | ₩18,669 | ₩18,669 | -0.18% | 2.8천 |
|---|
| 2026.08.20 | ₩18,609 | ₩18,649 | ₩18,595 | ₩18,614 | +0.03% | 9.8천 |
|---|
| 2026.08.19 | ₩18,449 | ₩18,515 | ₩18,449 | ₩18,475 | +0.14% | 3.1만 |
|---|
| 2026.08.18 | ₩18,302 | ₩18,328 | ₩18,260 | ₩18,260 | -0.23% | 1.7만 |
|---|
| 2026.08.17 | ₩18,408 | ₩18,449 | ₩18,342 | ₩18,344 | -0.35% | 7.1천 |
|---|
| 2026.08.14 | ₩18,408 | ₩18,412 | ₩18,368 | ₩18,382 | -0.15% | 1.6만 |
|---|
| 2026.08.13 | ₩18,583 | ₩18,583 | ₩18,469 | ₩18,514 | -0.37% | 6.4천 |
|---|
| 2026.08.12 | ₩18,455 | ₩18,462 | ₩18,402 | ₩18,402 | -0.29% | 1.4만 |
|---|
| 2026.08.11 | ₩18,475 | ₩18,515 | ₩18,442 | ₩18,442 | -0.18% | 5.6천 |
|---|
| 2026.08.10 | ₩18,288 | ₩18,302 | ₩18,221 | ₩18,235 | -0.29% | 2.1만 |
|---|
| 2026.08.07 | ₩18,195 | ₩18,195 | ₩18,175 | ₩18,188 | -0.04% | 3.1천 |
|---|
| 2026.08.06 | ₩18,235 | ₩18,274 | ₩18,180 | ₩18,180 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩18,382 | ₩18,395 | ₩18,288 | ₩18,355 | -0.15% | 1.7만 |
|---|
| 2026.08.04 | ₩18,322 | ₩18,440 | ₩18,315 | ₩18,440 | +0.65% | 5.1천 |
|---|
| 2026.08.03 | ₩18,155 | ₩18,288 | ₩18,155 | ₩18,288 | +0.74% | 4.6만 |
|---|
| 2026.07.31 | ₩17,740 | ₩17,874 | ₩17,740 | ₩17,847 | +0.60% | 8.2천 |
|---|
| 2026.07.30 | ₩17,941 | ₩17,941 | ₩17,707 | ₩17,722 | -1.22% | 3.3천 |
|---|
| 2026.07.29 | ₩17,704 | ₩17,704 | ₩17,540 | ₩17,567 | -0.78% | 1.5만 |
|---|
| 2026.07.28 | ₩17,487 | ₩17,674 | ₩17,487 | ₩17,610 | +0.70% | 1.2만 |
|---|
| 2026.07.27 | ₩17,193 | ₩17,313 | ₩17,153 | ₩17,313 | +0.70% | 7.4천 |
|---|
| 2026.07.24 | ₩16,859 | ₩16,939 | ₩16,805 | ₩16,845 | -0.08% | 3.6만 |
|---|
| 2026.07.23 | ₩16,872 | ₩16,872 | ₩16,739 | ₩16,773 | -0.59% | 5.3천 |
|---|
| 2026.07.22 | ₩17,214 | ₩17,214 | ₩17,059 | ₩17,059 | -0.90% | 6.8천 |
|---|
| 2026.07.21 | ₩17,353 | ₩17,366 | ₩17,341 | ₩17,353 | 0.00% | 9.1천 |
|---|
| 2026.07.20 | ₩17,420 | ₩17,420 | ₩17,246 | ₩17,246 | -1.00% | 1.8만 |
|---|
| 2026.07.17 | ₩17,473 | ₩17,473 | ₩17,420 | ₩17,473 | 0.00% | 2만 |
|---|
| 2026.07.16 | ₩17,393 | ₩17,420 | ₩17,286 | ₩17,407 | +0.08% | 1.7만 |
|---|
| 2026.07.15 | ₩17,567 | ₩17,647 | ₩17,567 | ₩17,607 | +0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩17,393 | ₩17,433 | ₩17,386 | ₩17,420 | +0.15% | 4.7천 |
|---|
| 2026.07.13 | ₩17,634 | ₩17,634 | ₩17,447 | ₩17,513 | -0.68% | 1.5만 |
|---|
| 2026.07.10 | ₩17,700 | ₩17,727 | ₩17,674 | ₩17,687 | -0.08% | 1.9만 |
|---|
| 2026.07.09 | ₩17,553 | ₩17,660 | ₩17,553 | ₩17,607 | +0.30% | 5.4만 |
|---|
| 2026.07.08 | ₩17,260 | ₩17,325 | ₩17,213 | ₩17,260 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩17,739 | ₩17,739 | ₩17,500 | ₩17,548 | -1.08% | 9.2만 |
|---|
| 2026.07.06 | ₩17,380 | ₩17,433 | ₩17,326 | ₩17,407 | +0.15% | 1.7만 |
|---|
| 2026.07.02 | ₩17,473 | ₩17,607 | ₩17,473 | ₩17,535 | +0.35% | 2.3천 |
|---|
| 2026.07.01 | ₩17,440 | ₩17,487 | ₩17,407 | ₩17,407 | -0.19% | 1.5만 |
|---|
| 2026.06.30 | ₩17,193 | ₩17,260 | ₩17,126 | ₩17,193 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩17,113 | ₩17,166 | ₩17,032 | ₩17,099 | -0.08% | 8천 |
|---|
| 2026.06.26 | ₩16,979 | ₩17,115 | ₩16,966 | ₩17,054 | +0.44% | 11.2만 |
|---|
| 2026.06.25 | ₩17,113 | ₩17,113 | ₩16,966 | ₩17,086 | -0.16% | 7.8만 |
|---|
| 2026.06.24 | ₩17,073 | ₩17,179 | ₩17,073 | ₩17,113 | +0.23% | 8.1만 |
|---|
| 2026.06.23 | ₩17,099 | ₩17,099 | ₩16,872 | ₩16,923 | -1.03% | 5.2만 |
|---|
| 2026.06.22 | ₩17,086 | ₩17,353 | ₩17,086 | ₩17,206 | +0.70% | 6만 |
|---|
| 2026.06.18 | ₩16,966 | ₩17,016 | ₩16,912 | ₩16,952 | -0.08% | 15.5만 |
|---|
| 2026.06.17 | ₩16,845 | ₩17,019 | ₩16,699 | ₩16,745 | -0.59% | 2만 |
|---|
| 2026.06.16 | ₩16,739 | ₩16,859 | ₩16,739 | ₩16,792 | +0.32% | 2.6만 |
|---|
| 2026.06.15 | ₩16,565 | ₩16,845 | ₩16,525 | ₩16,699 | +0.81% | 8.8만 |
|---|
| 2026.06.12 | ₩16,204 | ₩16,264 | ₩16,198 | ₩16,231 | +0.16% | 4.7만 |
|---|
| 2026.06.11 | ₩15,710 | ₩15,930 | ₩15,657 | ₩15,930 | +1.40% | 1.7만 |
|---|
| 2026.06.10 | ₩15,990 | ₩16,057 | ₩15,884 | ₩15,884 | -0.67% | 4.6천 |
|---|
| 2026.06.09 | ₩16,164 | ₩16,164 | ₩15,924 | ₩15,964 | -1.24% | 1.7만 |
|---|
| 2026.06.08 | ₩15,937 | ₩16,145 | ₩15,763 | ₩15,817 | -0.75% | 2.5만 |
|---|
| 2026.06.05 | ₩16,140 | ₩16,171 | ₩15,924 | ₩15,977 | -1.01% | 1.4만 |
|---|
| 2026.06.04 | ₩16,298 | ₩16,351 | ₩16,097 | ₩16,184 | -0.70% | 4.2천 |
|---|
| 2026.06.03 | ₩16,071 | ₩16,137 | ₩15,897 | ₩15,978 | -0.57% | 8.6천 |
|---|
| 2026.06.02 | ₩16,351 | ₩16,351 | ₩16,298 | ₩16,311 | -0.25% | 2.2만 |
|---|
| 2026.06.01 | ₩16,365 | ₩16,365 | ₩16,124 | ₩16,288 | -0.47% | 3.8만 |
|---|
| 2026.05.29 | ₩16,525 | ₩16,525 | ₩16,431 | ₩16,469 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩16,391 | ₩16,511 | ₩16,231 | ₩16,431 | +0.24% | 4.5만 |
|---|
| 2026.05.27 | ₩16,445 | ₩16,565 | ₩16,365 | ₩16,418 | -0.16% | 2만 |
|---|
| 2026.05.26 | ₩16,378 | ₩16,423 | ₩16,311 | ₩16,324 | -0.33% | 2.1만 |
|---|
| 2026.05.22 | ₩16,365 | ₩16,411 | ₩16,284 | ₩16,290 | -0.46% | 14.5만 |
|---|
| 2026.05.21 | ₩16,071 | ₩16,258 | ₩15,990 | ₩16,244 | +1.08% | 2.5만 |
|---|
| 2026.05.20 | ₩16,031 | ₩16,298 | ₩16,031 | ₩16,276 | +1.53% | 5.3만 |
|---|
| 2026.05.19 | ₩16,004 | ₩16,057 | ₩15,990 | ₩16,004 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩16,057 | ₩16,057 | ₩15,937 | ₩16,031 | -0.17% | 2.5만 |
|---|
| 2026.05.15 | ₩16,108 | ₩16,131 | ₩16,068 | ₩16,071 | -0.23% | 2만 |
|---|
| 2026.05.14 | ₩16,164 | ₩16,271 | ₩16,164 | ₩16,218 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩16,071 | ₩16,137 | ₩16,031 | ₩16,124 | +0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩16,218 | ₩16,240 | ₩16,031 | ₩16,124 | -0.58% | 1.6만 |
|---|
| 2026.05.11 | ₩16,805 | ₩16,899 | ₩16,618 | ₩16,645 | -0.95% | 2.8만 |
|---|
| 2026.05.08 | ₩17,300 | ₩17,300 | ₩17,179 | ₩17,215 | -0.49% | 2.1만 |
|---|
| 2026.05.07 | ₩17,433 | ₩17,580 | ₩17,246 | ₩17,320 | -0.65% | 2.9만 |
|---|
| 2026.05.06 | ₩17,246 | ₩17,366 | ₩17,153 | ₩17,300 | +0.31% | 1.6만 |
|---|
| 2026.05.05 | ₩17,019 | ₩17,073 | ₩17,008 | ₩17,057 | +0.22% | 2.2만 |
|---|
| 2026.05.04 | ₩17,059 | ₩17,146 | ₩16,966 | ₩16,966 | -0.55% | 7.6천 |
|---|
| 2026.05.01 | ₩17,179 | ₩17,226 | ₩17,086 | ₩17,126 | -0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩17,059 | ₩17,166 | ₩16,979 | ₩17,086 | +0.16% | 3.3만 |
|---|
| 2026.04.29 | ₩17,019 | ₩17,051 | ₩16,952 | ₩17,006 | -0.08% | 7천 |
|---|
| 2026.04.28 | ₩17,086 | ₩17,273 | ₩17,086 | ₩17,266 | +1.06% | 4.1만 |
|---|
| 2026.04.27 | ₩17,246 | ₩17,253 | ₩17,126 | ₩17,153 | -0.54% | 9만 |
|---|
| 2026.04.24 | ₩17,273 | ₩17,393 | ₩17,233 | ₩17,366 | +0.54% | 8.5천 |
|---|
| 2026.04.23 | ₩17,373 | ₩17,447 | ₩17,166 | ₩17,326 | -0.27% | 8.3천 |
|---|
| 2026.04.22 | ₩17,366 | ₩17,467 | ₩17,353 | ₩17,353 | -0.08% | 16.7만 |
|---|
| 2026.04.21 | ₩17,447 | ₩17,493 | ₩17,233 | ₩17,300 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩17,326 | ₩17,500 | ₩17,286 | ₩17,366 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩17,553 | ₩17,854 | ₩17,553 | ₩17,674 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩17,113 | ₩17,273 | ₩17,099 | ₩17,219 | +0.62% | 2.6만 |
|---|
| 2026.04.15 | ₩16,939 | ₩17,073 | ₩16,859 | ₩17,073 | +0.79% | 2.6만 |
|---|
| 2026.04.14 | ₩16,739 | ₩16,939 | ₩16,739 | ₩16,859 | +0.72% | 6.5천 |
|---|
| 2026.04.13 | ₩16,418 | ₩16,672 | ₩16,418 | ₩16,632 | +1.30% | 1.9만 |
|---|
| 2026.04.10 | ₩16,805 | ₩16,819 | ₩16,645 | ₩16,685 | -0.72% | 1.5만 |
|---|
| 2026.04.09 | ₩16,592 | ₩16,618 | ₩16,445 | ₩16,485 | -0.64% | 5.3만 |
|---|
| 2026.04.08 | ₩16,592 | ₩16,725 | ₩16,511 | ₩16,605 | +0.08% | 4.3만 |
|---|
| 2026.04.07 | ₩15,750 | ₩15,974 | ₩15,616 | ₩15,733 | -0.11% | 8.6천 |
|---|
| 2026.04.06 | ₩16,017 | ₩16,031 | ₩15,803 | ₩15,870 | -0.92% | 8.5천 |
|---|
| 2026.04.02 | ₩15,576 | ₩15,670 | ₩15,530 | ₩15,638 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩15,643 | ₩15,737 | ₩15,576 | ₩15,670 | +0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩15,176 | ₩15,556 | ₩15,176 | ₩15,550 | +2.46% | 1.3만 |
|---|
| 2026.03.30 | ₩15,202 | ₩15,216 | ₩15,030 | ₩15,095 | -0.70% | 12.6만 |
|---|
| 2026.03.27 | ₩15,550 | ₩15,563 | ₩15,389 | ₩15,403 | -0.95% | 3.7만 |
|---|
| 2026.03.26 | ₩15,782 | ₩15,844 | ₩15,674 | ₩15,674 | -0.69% | 2만 |
|---|
| 2026.03.25 | ₩16,024 | ₩16,084 | ₩15,884 | ₩15,924 | -0.63% | 1.1만 |
|---|
| 2026.03.24 | ₩15,670 | ₩15,810 | ₩15,630 | ₩15,630 | -0.26% | 6.8만 |
|---|
| 2026.03.23 | ₩16,137 | ₩16,298 | ₩15,897 | ₩16,113 | -0.15% | 7.1만 |
|---|
| 2026.03.20 | ₩15,937 | ₩15,937 | ₩15,683 | ₩15,697 | -1.51% | 2.5만 |
|---|
| 2026.03.19 | ₩15,830 | ₩16,017 | ₩15,830 | ₩15,957 | +0.80% | 3.3천 |
|---|
| 2026.03.18 | ₩16,191 | ₩16,271 | ₩16,057 | ₩16,057 | -0.83% | 5.4만 |
|---|
| 2026.03.17 | ₩16,084 | ₩16,218 | ₩16,071 | ₩16,080 | -0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩16,044 | ₩16,151 | ₩16,031 | ₩16,124 | +0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩15,950 | ₩15,950 | ₩15,844 | ₩15,844 | -0.67% | 1.3만 |
|---|
| 2026.03.12 | ₩16,117 | ₩16,137 | ₩15,964 | ₩15,980 | -0.85% | 2.1만 |
|---|
| 2026.03.11 | ₩16,271 | ₩16,344 | ₩16,271 | ₩16,271 | 0.00% | 5.6천 |
|---|
| 2026.03.10 | ₩16,471 | ₩16,712 | ₩16,351 | ₩16,517 | +0.28% | 3.1만 |
|---|
| 2026.03.09 | ₩16,351 | ₩16,578 | ₩16,232 | ₩16,471 | +0.74% | 1.5만 |
|---|
| 2026.03.06 | ₩16,498 | ₩16,605 | ₩16,365 | ₩16,565 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩16,578 | ₩16,672 | ₩16,498 | ₩16,625 | +0.28% | 2.1만 |
|---|
| 2026.03.04 | ₩16,658 | ₩16,832 | ₩16,552 | ₩16,664 | +0.03% | 1.4만 |
|---|
| 2026.03.03 | ₩16,431 | ₩16,685 | ₩16,231 | ₩16,644 | +1.29% | 4.1만 |
|---|
| 2026.03.02 | ₩16,886 | ₩17,073 | ₩16,886 | ₩16,899 | +0.08% | 4.1만 |
|---|
| 2026.02.27 | ₩17,460 | ₩17,500 | ₩17,380 | ₩17,447 | -0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩17,715 | ₩17,715 | ₩17,473 | ₩17,473 | -1.36% | 8.2천 |
|---|
| 2026.02.25 | ₩17,714 | ₩17,773 | ₩17,567 | ₩17,567 | -0.83% | 2.1만 |
|---|
| 2026.02.24 | ₩17,767 | ₩17,767 | ₩17,700 | ₩17,714 | -0.30% | 3.5만 |
|---|
| 2026.02.23 | ₩17,968 | ₩18,048 | ₩17,834 | ₩17,834 | -0.74% | 2.4만 |
|---|
| 2026.02.20 | ₩17,941 | ₩18,248 | ₩17,941 | ₩18,241 | +1.68% | 1.4만 |
|---|
| 2026.02.19 | ₩17,928 | ₩18,008 | ₩17,767 | ₩17,834 | -0.52% | 3.4만 |
|---|
| 2026.02.18 | ₩18,195 | ₩18,352 | ₩18,141 | ₩18,155 | -0.22% | 5.4만 |
|---|
| 2026.02.17 | ₩18,088 | ₩18,288 | ₩18,088 | ₩18,175 | +0.48% | 2.4만 |
|---|
| 2026.02.13 | ₩18,368 | ₩18,502 | ₩18,316 | ₩18,471 | +0.56% | 2.3만 |
|---|
| 2026.02.12 | ₩18,676 | ₩18,769 | ₩18,569 | ₩18,622 | -0.29% | 1.9만 |
|---|
| 2026.02.11 | ₩18,701 | ₩18,701 | ₩18,502 | ₩18,622 | -0.42% | 2.4만 |
|---|
| 2026.02.10 | ₩18,716 | ₩18,816 | ₩18,705 | ₩18,816 | +0.54% | 2.9만 |
|---|
| 2026.02.09 | ₩18,475 | ₩18,636 | ₩18,475 | ₩18,622 | +0.80% | 1.8만 |
|---|
| 2026.02.06 | ₩18,342 | ₩18,502 | ₩18,315 | ₩18,489 | +0.80% | 3.9만 |
|---|
| 2026.02.05 | ₩18,302 | ₩18,529 | ₩18,302 | ₩18,382 | +0.44% | 2.9만 |
|---|
| 2026.02.04 | ₩18,422 | ₩18,422 | ₩18,315 | ₩18,355 | -0.36% | 1.6만 |
|---|
| 2026.02.03 | ₩18,609 | ₩18,649 | ₩18,328 | ₩18,350 | -1.39% | 7.9만 |
|---|
| 2026.02.02 | ₩17,767 | ₩18,502 | ₩17,714 | ₩18,368 | +3.38% | 5.7만 |
|---|
| 2026.01.30 | ₩18,128 | ₩18,261 | ₩18,034 | ₩18,080 | -0.27% | 2.2만 |
|---|
| 2026.01.29 | ₩18,048 | ₩18,074 | ₩17,894 | ₩18,061 | +0.07% | 2.2만 |
|---|
| 2026.01.28 | ₩17,981 | ₩18,028 | ₩17,861 | ₩17,994 | +0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩17,994 | ₩18,115 | ₩17,994 | ₩18,074 | +0.45% | 3.5만 |
|---|
| 2026.01.26 | ₩17,941 | ₩18,208 | ₩17,941 | ₩18,168 | +1.27% | 3.2만 |
|---|
| 2026.01.23 | ₩18,008 | ₩18,108 | ₩17,914 | ₩18,008 | 0.00% | 8.3만 |
|---|
| 2026.01.22 | ₩18,368 | ₩18,502 | ₩18,368 | ₩18,422 | +0.29% | 5.9만 |
|---|
| 2026.01.21 | ₩18,408 | ₩18,569 | ₩18,328 | ₩18,489 | +0.44% | 5만 |
|---|
| 2026.01.20 | ₩18,422 | ₩18,542 | ₩18,382 | ₩18,489 | +0.36% | 12.4만 |
|---|
| 2026.01.16 | ₩19,183 | ₩19,183 | ₩18,969 | ₩19,063 | -0.63% | 9.4만 |
|---|
| 2026.01.15 | ₩19,170 | ₩19,277 | ₩19,103 | ₩19,170 | 0.00% | 9.1천 |
|---|
| 2026.01.14 | ₩19,036 | ₩19,197 | ₩19,036 | ₩19,197 | +0.84% | 2.2만 |
|---|
| 2026.01.13 | ₩19,130 | ₩19,142 | ₩19,043 | ₩19,062 | -0.36% | 1.9만 |
|---|
| 2026.01.12 | ₩19,103 | ₩19,197 | ₩19,103 | ₩19,163 | +0.31% | 1.6만 |
|---|
| 2026.01.09 | ₩19,250 | ₩19,330 | ₩19,143 | ₩19,197 | -0.28% | 3.9만 |
|---|
| 2026.01.08 | ₩19,397 | ₩19,504 | ₩19,370 | ₩19,370 | -0.14% | 3.6만 |
|---|
| 2026.01.07 | ₩19,637 | ₩19,811 | ₩19,597 | ₩19,664 | +0.14% | 3.6만 |
|---|
| 2026.01.06 | ₩19,664 | ₩19,768 | ₩19,557 | ₩19,624 | -0.20% | 8만 |
|---|
| 2026.01.05 | ₩19,691 | ₩19,865 | ₩19,664 | ₩19,811 | +0.61% | 3.9만 |
|---|
| 2026.01.02 | ₩19,691 | ₩19,811 | ₩19,678 | ₩19,811 | +0.61% | 4.4만 |
|---|
| 2025.12.31 | ₩19,611 | ₩19,838 | ₩19,572 | ₩19,664 | +0.27% | 2.6만 |
|---|
| 2025.12.30 | ₩19,651 | ₩19,798 | ₩19,571 | ₩19,665 | +0.07% | 2.3만 |
|---|
| 2025.12.29 | ₩20,118 | ₩20,279 | ₩19,985 | ₩20,078 | -0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩20,252 | ₩20,285 | ₩20,080 | ₩20,116 | -0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩20,319 | ₩20,466 | ₩20,239 | ₩20,399 | +0.39% | 4.9만 |
|---|
| 2025.12.23 | ₩20,359 | ₩20,506 | ₩20,292 | ₩20,376 | +0.09% | 9.4천 |
|---|
| 2025.12.22 | ₩20,279 | ₩20,426 | ₩20,279 | ₩20,426 | +0.72% | 1.9만 |
|---|
| 2025.12.19 | ₩20,305 | ₩20,479 | ₩20,212 | ₩20,399 | +0.46% | 8.1만 |
|---|
| 2025.12.18 | ₩19,985 | ₩20,138 | ₩19,985 | ₩19,998 | +0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩19,838 | ₩20,011 | ₩19,811 | ₩19,818 | -0.10% | 2만 |
|---|
| 2025.12.16 | ₩19,865 | ₩19,918 | ₩19,811 | ₩19,838 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩20,199 | ₩20,224 | ₩20,132 | ₩20,152 | -0.23% | 3.5만 |
|---|
| 2025.12.12 | ₩20,279 | ₩20,315 | ₩20,185 | ₩20,244 | -0.17% | 2.7만 |
|---|
| 2025.12.11 | ₩20,212 | ₩20,479 | ₩20,212 | ₩20,352 | +0.69% | 1.1만 |
|---|
| 2025.12.10 | ₩20,025 | ₩20,105 | ₩19,771 | ₩20,078 | +0.27% | 10.5만 |
|---|
| 2025.12.09 | ₩20,158 | ₩20,239 | ₩20,011 | ₩20,165 | +0.03% | 4.7만 |
|---|
| 2025.12.08 | ₩20,132 | ₩20,145 | ₩19,918 | ₩19,998 | -0.66% | 6.1만 |
|---|
| 2025.12.05 | ₩20,492 | ₩20,532 | ₩20,426 | ₩20,426 | -0.33% | 4.5만 |
|---|
| 2025.12.04 | ₩20,546 | ₩20,546 | ₩20,466 | ₩20,487 | -0.29% | 4.4만 |
|---|
| 2025.12.03 | ₩20,479 | ₩20,506 | ₩20,387 | ₩20,492 | +0.07% | 6.3만 |
|---|
| 2025.12.02 | ₩20,733 | ₩20,758 | ₩20,653 | ₩20,682 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩20,840 | ₩20,880 | ₩20,773 | ₩20,773 | -0.32% | 8.6천 |
|---|
| 2025.11.28 | ₩20,773 | ₩20,896 | ₩20,651 | ₩20,840 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩20,873 | ₩20,920 | ₩20,853 | ₩20,880 | +0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩20,626 | ₩20,746 | ₩20,626 | ₩20,733 | +0.52% | 1.2만 |
|---|
| 2025.11.24 | ₩20,733 | ₩20,772 | ₩20,693 | ₩20,733 | 0.00% | 6.1만 |
|---|
| 2025.11.21 | ₩20,626 | ₩20,760 | ₩20,546 | ₩20,760 | +0.65% | 2.8만 |
|---|
| 2025.11.20 | ₩21,120 | ₩21,134 | ₩20,987 | ₩21,019 | -0.48% | 7.8천 |
|---|
| 2025.11.19 | ₩21,049 | ₩21,067 | ₩21,040 | ₩21,041 | -0.04% | 8.5천 |
|---|
| 2025.11.18 | ₩20,933 | ₩21,027 | ₩20,920 | ₩21,013 | +0.38% | 4.3천 |
|---|
| 2025.11.17 | ₩21,254 | ₩21,330 | ₩21,120 | ₩21,184 | -0.33% | 1.9만 |
|---|
| 2025.11.14 | ₩20,973 | ₩21,154 | ₩20,948 | ₩21,080 | +0.51% | 8.7천 |
|---|
| 2025.11.13 | ₩20,987 | ₩20,987 | ₩20,813 | ₩20,866 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩21,134 | ₩21,160 | ₩21,107 | ₩21,150 | +0.08% | 2.7만 |
|---|
| 2025.11.11 | ₩21,013 | ₩21,187 | ₩21,013 | ₩21,134 | +0.57% | 2.2만 |
|---|
| 2025.11.10 | ₩20,988 | ₩21,032 | ₩20,947 | ₩21,013 | +0.12% | 4.8만 |
|---|
| 2025.11.07 | ₩20,907 | ₩20,920 | ₩20,866 | ₩20,920 | +0.06% | 8.1천 |
|---|
| 2025.11.06 | ₩20,947 | ₩20,947 | ₩20,746 | ₩20,773 | -0.83% | 3.2만 |
|---|
| 2025.11.05 | ₩21,040 | ₩21,174 | ₩21,009 | ₩21,134 | +0.44% | 2.7만 |
|---|
| 2025.11.04 | ₩20,866 | ₩21,107 | ₩20,840 | ₩21,080 | +1.02% | 7.1천 |
|---|
| 2025.11.03 | ₩21,240 | ₩21,240 | ₩21,134 | ₩21,176 | -0.30% | 3.9만 |
|---|
| 2025.10.31 | ₩21,387 | ₩21,387 | ₩21,167 | ₩21,187 | -0.94% | 2.1만 |
|---|
| 2025.10.30 | ₩21,454 | ₩21,573 | ₩21,415 | ₩21,525 | +0.33% | 9.4천 |
|---|
| 2025.10.29 | ₩21,588 | ₩21,701 | ₩21,448 | ₩21,474 | -0.53% | 8.3만 |
|---|
| 2025.10.28 | ₩21,788 | ₩21,828 | ₩21,661 | ₩21,761 | -0.12% | 2.1만 |
|---|
| 2025.10.27 | ₩21,815 | ₩21,855 | ₩21,815 | ₩21,842 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩21,695 | ₩21,721 | ₩21,623 | ₩21,695 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩21,715 | ₩21,787 | ₩21,655 | ₩21,728 | +0.06% | 3.2천 |
|---|
| 2025.10.22 | ₩22,002 | ₩22,109 | ₩21,947 | ₩22,069 | +0.30% | 1.8만 |
|---|
| 2025.10.21 | ₩21,748 | ₩21,748 | ₩21,641 | ₩21,684 | -0.29% | 2.8천 |
|---|
| 2025.10.20 | ₩21,708 | ₩21,815 | ₩21,669 | ₩21,768 | +0.28% | 6.1천 |
|---|
| 2025.10.17 | ₩21,604 | ₩21,802 | ₩21,604 | ₩21,748 | +0.67% | 3.7만 |
|---|
| 2025.10.16 | ₩21,721 | ₩21,788 | ₩21,641 | ₩21,708 | -0.06% | 6.5천 |
|---|
| 2025.10.15 | ₩21,641 | ₩21,708 | ₩21,574 | ₩21,695 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩21,334 | ₩21,347 | ₩21,187 | ₩21,254 | -0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩21,441 | ₩21,468 | ₩21,387 | ₩21,414 | -0.12% | 4.2천 |
|---|
| 2025.10.10 | ₩21,401 | ₩21,576 | ₩21,228 | ₩21,387 | -0.06% | 1만 |
|---|