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 | ₩17,108 | ₩17,128 | ₩17,048 | ₩17,121 | +0.08% | 3.9천 |
| 2026.10.08 | ₩16,981 | ₩16,981 | ₩16,848 | ₩16,928 | -0.31% | 1.7만 |
| 2026.10.07 | ₩17,222 | ₩17,329 | ₩17,208 | ₩17,302 | +0.47% | 2.1만 |
| 2026.10.06 | ₩17,502 | ₩17,542 | ₩17,288 | ₩17,429 | -0.42% | 6.2천 |
| 2026.10.05 | ₩17,235 | ₩17,329 | ₩17,222 | ₩17,282 | +0.27% | 1.6만 |
| 2026.10.02 | ₩17,262 | ₩17,302 | ₩17,168 | ₩17,168 | -0.54% | 4.8천 |
| 2026.10.01 | ₩17,048 | ₩17,128 | ₩17,015 | ₩17,035 | -0.08% | 2.5만 |
| 2026.09.30 | ₩17,342 | ₩17,342 | ₩17,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,270 |
| -0.42% |
| 2.5만 |
| 2026.09.29 | ₩17,476 | ₩17,476 | ₩17,369 | ₩17,435 | -0.23% | 1.1만 |
|---|
| 2026.09.28 | ₩17,542 | ₩17,542 | ₩17,409 | ₩17,476 | -0.38% | 1.3만 |
|---|
| 2026.09.25 | ₩17,769 | ₩17,783 | ₩17,696 | ₩17,743 | -0.15% | 1.2만 |
|---|
| 2026.09.24 | ₩17,850 | ₩17,850 | ₩17,711 | ₩17,743 | -0.60% | 1만 |
|---|
| 2026.09.23 | ₩18,576 | ₩18,576 | ₩18,331 | ₩18,331 | -1.32% | 8.7천 |
|---|
| 2026.09.22 | ₩18,584 | ₩18,611 | ₩18,518 | ₩18,558 | -0.14% | 3천 |
|---|
| 2026.09.21 | ₩18,424 | ₩18,464 | ₩18,344 | ₩18,464 | +0.22% | 2.7천 |
|---|
| 2026.09.18 | ₩18,277 | ₩18,317 | ₩18,250 | ₩18,277 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩18,117 | ₩18,117 | ₩18,077 | ₩18,097 | -0.11% | 6.3천 |
|---|
| 2026.09.16 | ₩18,037 | ₩18,144 | ₩17,928 | ₩17,928 | -0.60% | 5.8천 |
|---|
| 2026.09.15 | ₩18,184 | ₩18,184 | ₩17,983 | ₩18,050 | -0.73% | 5.4천 |
|---|
| 2026.09.14 | ₩18,317 | ₩18,491 | ₩18,317 | ₩18,482 | +0.90% | 3.1천 |
|---|
| 2026.09.11 | ₩18,464 | ₩18,518 | ₩18,437 | ₩18,504 | +0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩18,210 | ₩18,253 | ₩18,157 | ₩18,204 | -0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩18,511 | ₩18,511 | ₩18,391 | ₩18,411 | -0.54% | 2.5천 |
|---|
| 2026.09.08 | ₩18,651 | ₩18,651 | ₩18,547 | ₩18,603 | -0.26% | 4.2천 |
|---|
| 2026.09.04 | ₩18,812 | ₩19,025 | ₩18,691 | ₩18,758 | -0.28% | 5.5천 |
|---|
| 2026.09.03 | ₩18,731 | ₩18,731 | ₩18,611 | ₩18,691 | -0.21% | 4.7천 |
|---|
| 2026.09.02 | ₩18,665 | ₩18,776 | ₩18,604 | ₩18,685 | +0.11% | 4.8천 |
|---|
| 2026.09.01 | ₩18,625 | ₩18,651 | ₩18,479 | ₩18,491 | -0.72% | 1.8만 |
|---|
| 2026.08.31 | ₩18,665 | ₩18,705 | ₩18,558 | ₩18,618 | -0.25% | 3만 |
|---|
| 2026.08.28 | ₩18,571 | ₩18,610 | ₩18,424 | ₩18,500 | -0.38% | 1.7만 |
|---|
| 2026.08.27 | ₩18,625 | ₩18,665 | ₩18,625 | ₩18,631 | +0.04% | 2.7만 |
|---|
| 2026.08.26 | ₩18,838 | ₩18,878 | ₩18,665 | ₩18,665 | -0.92% | 7천 |
|---|
| 2026.08.25 | ₩18,925 | ₩19,045 | ₩18,925 | ₩19,039 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩18,598 | ₩18,691 | ₩18,598 | ₩18,598 | 0.00% | 1.3만 |
|---|
| 2026.08.21 | ₩18,705 | ₩18,785 | ₩18,671 | ₩18,671 | -0.18% | 2.8천 |
|---|
| 2026.08.20 | ₩18,611 | ₩18,651 | ₩18,598 | ₩18,617 | +0.03% | 9.8천 |
|---|
| 2026.08.19 | ₩18,451 | ₩18,518 | ₩18,451 | ₩18,478 | +0.14% | 3.1만 |
|---|
| 2026.08.18 | ₩18,304 | ₩18,331 | ₩18,262 | ₩18,262 | -0.23% | 1.7만 |
|---|
| 2026.08.17 | ₩18,411 | ₩18,451 | ₩18,344 | ₩18,347 | -0.35% | 7.1천 |
|---|
| 2026.08.14 | ₩18,411 | ₩18,415 | ₩18,371 | ₩18,384 | -0.15% | 1.6만 |
|---|
| 2026.08.13 | ₩18,586 | ₩18,586 | ₩18,471 | ₩18,516 | -0.37% | 6.4천 |
|---|
| 2026.08.12 | ₩18,458 | ₩18,464 | ₩18,404 | ₩18,404 | -0.29% | 1.4만 |
|---|
| 2026.08.11 | ₩18,478 | ₩18,518 | ₩18,444 | ₩18,444 | -0.18% | 5.6천 |
|---|
| 2026.08.10 | ₩18,291 | ₩18,304 | ₩18,224 | ₩18,237 | -0.29% | 2.1만 |
|---|
| 2026.08.07 | ₩18,197 | ₩18,197 | ₩18,177 | ₩18,190 | -0.04% | 3.1천 |
|---|
| 2026.08.06 | ₩18,237 | ₩18,276 | ₩18,182 | ₩18,182 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩18,384 | ₩18,397 | ₩18,291 | ₩18,357 | -0.15% | 1.7만 |
|---|
| 2026.08.04 | ₩18,324 | ₩18,443 | ₩18,317 | ₩18,443 | +0.65% | 5.1천 |
|---|
| 2026.08.03 | ₩18,157 | ₩18,291 | ₩18,157 | ₩18,291 | +0.74% | 4.6만 |
|---|
| 2026.07.31 | ₩17,743 | ₩17,876 | ₩17,743 | ₩17,850 | +0.60% | 8.2천 |
|---|
| 2026.07.30 | ₩17,943 | ₩17,943 | ₩17,709 | ₩17,724 | -1.22% | 3.3천 |
|---|
| 2026.07.29 | ₩17,707 | ₩17,707 | ₩17,542 | ₩17,569 | -0.78% | 1.5만 |
|---|
| 2026.07.28 | ₩17,489 | ₩17,676 | ₩17,489 | ₩17,612 | +0.70% | 1.2만 |
|---|
| 2026.07.27 | ₩17,195 | ₩17,315 | ₩17,155 | ₩17,315 | +0.70% | 7.4천 |
|---|
| 2026.07.24 | ₩16,861 | ₩16,941 | ₩16,808 | ₩16,848 | -0.08% | 3.6만 |
|---|
| 2026.07.23 | ₩16,874 | ₩16,874 | ₩16,741 | ₩16,775 | -0.59% | 5.3천 |
|---|
| 2026.07.22 | ₩17,216 | ₩17,216 | ₩17,061 | ₩17,061 | -0.90% | 6.8천 |
|---|
| 2026.07.21 | ₩17,355 | ₩17,369 | ₩17,343 | ₩17,355 | 0.00% | 9.1천 |
|---|
| 2026.07.20 | ₩17,422 | ₩17,422 | ₩17,248 | ₩17,248 | -1.00% | 1.8만 |
|---|
| 2026.07.17 | ₩17,476 | ₩17,476 | ₩17,422 | ₩17,476 | 0.00% | 2만 |
|---|
| 2026.07.16 | ₩17,395 | ₩17,422 | ₩17,288 | ₩17,409 | +0.08% | 1.7만 |
|---|
| 2026.07.15 | ₩17,569 | ₩17,649 | ₩17,569 | ₩17,609 | +0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩17,395 | ₩17,435 | ₩17,389 | ₩17,422 | +0.15% | 4.7천 |
|---|
| 2026.07.13 | ₩17,636 | ₩17,636 | ₩17,449 | ₩17,516 | -0.68% | 1.5만 |
|---|
| 2026.07.10 | ₩17,703 | ₩17,729 | ₩17,676 | ₩17,689 | -0.08% | 1.9만 |
|---|
| 2026.07.09 | ₩17,556 | ₩17,663 | ₩17,556 | ₩17,609 | +0.30% | 5.4만 |
|---|
| 2026.07.08 | ₩17,262 | ₩17,327 | ₩17,215 | ₩17,262 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩17,741 | ₩17,741 | ₩17,502 | ₩17,550 | -1.08% | 9.2만 |
|---|
| 2026.07.06 | ₩17,382 | ₩17,435 | ₩17,329 | ₩17,409 | +0.15% | 1.7만 |
|---|
| 2026.07.02 | ₩17,476 | ₩17,609 | ₩17,476 | ₩17,537 | +0.35% | 2.3천 |
|---|
| 2026.07.01 | ₩17,442 | ₩17,489 | ₩17,409 | ₩17,409 | -0.19% | 1.5만 |
|---|
| 2026.06.30 | ₩17,195 | ₩17,262 | ₩17,128 | ₩17,195 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩17,115 | ₩17,168 | ₩17,035 | ₩17,101 | -0.08% | 8천 |
|---|
| 2026.06.26 | ₩16,981 | ₩17,117 | ₩16,968 | ₩17,056 | +0.44% | 11.2만 |
|---|
| 2026.06.25 | ₩17,115 | ₩17,115 | ₩16,968 | ₩17,088 | -0.16% | 7.8만 |
|---|
| 2026.06.24 | ₩17,075 | ₩17,182 | ₩17,075 | ₩17,115 | +0.23% | 8.1만 |
|---|
| 2026.06.23 | ₩17,101 | ₩17,101 | ₩16,874 | ₩16,925 | -1.03% | 5.2만 |
|---|
| 2026.06.22 | ₩17,088 | ₩17,355 | ₩17,088 | ₩17,208 | +0.70% | 6만 |
|---|
| 2026.06.18 | ₩16,968 | ₩17,019 | ₩16,914 | ₩16,954 | -0.08% | 15.5만 |
|---|
| 2026.06.17 | ₩16,848 | ₩17,021 | ₩16,701 | ₩16,747 | -0.59% | 2만 |
|---|
| 2026.06.16 | ₩16,741 | ₩16,861 | ₩16,741 | ₩16,794 | +0.32% | 2.6만 |
|---|
| 2026.06.15 | ₩16,567 | ₩16,848 | ₩16,527 | ₩16,701 | +0.81% | 8.8만 |
|---|
| 2026.06.12 | ₩16,206 | ₩16,266 | ₩16,200 | ₩16,233 | +0.16% | 4.7만 |
|---|
| 2026.06.11 | ₩15,712 | ₩15,932 | ₩15,659 | ₩15,932 | +1.40% | 1.7만 |
|---|
| 2026.06.10 | ₩15,993 | ₩16,059 | ₩15,886 | ₩15,886 | -0.67% | 4.6천 |
|---|
| 2026.06.09 | ₩16,166 | ₩16,166 | ₩15,926 | ₩15,966 | -1.24% | 1.7만 |
|---|
| 2026.06.08 | ₩15,939 | ₩16,148 | ₩15,765 | ₩15,819 | -0.75% | 2.5만 |
|---|
| 2026.06.05 | ₩16,142 | ₩16,173 | ₩15,926 | ₩15,979 | -1.01% | 1.4만 |
|---|
| 2026.06.04 | ₩16,300 | ₩16,353 | ₩16,099 | ₩16,186 | -0.70% | 4.2천 |
|---|
| 2026.06.03 | ₩16,073 | ₩16,139 | ₩15,899 | ₩15,980 | -0.57% | 8.6천 |
|---|
| 2026.06.02 | ₩16,353 | ₩16,353 | ₩16,300 | ₩16,313 | -0.25% | 2.2만 |
|---|
| 2026.06.01 | ₩16,367 | ₩16,367 | ₩16,126 | ₩16,290 | -0.47% | 3.8만 |
|---|
| 2026.05.29 | ₩16,527 | ₩16,527 | ₩16,433 | ₩16,471 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩16,393 | ₩16,514 | ₩16,233 | ₩16,433 | +0.24% | 4.5만 |
|---|
| 2026.05.27 | ₩16,447 | ₩16,567 | ₩16,367 | ₩16,420 | -0.16% | 2만 |
|---|
| 2026.05.26 | ₩16,380 | ₩16,425 | ₩16,313 | ₩16,327 | -0.33% | 2.1만 |
|---|
| 2026.05.22 | ₩16,367 | ₩16,413 | ₩16,286 | ₩16,292 | -0.46% | 14.5만 |
|---|
| 2026.05.21 | ₩16,073 | ₩16,260 | ₩15,993 | ₩16,246 | +1.08% | 2.5만 |
|---|
| 2026.05.20 | ₩16,033 | ₩16,300 | ₩16,033 | ₩16,278 | +1.53% | 5.3만 |
|---|
| 2026.05.19 | ₩16,006 | ₩16,059 | ₩15,993 | ₩16,006 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩16,059 | ₩16,059 | ₩15,939 | ₩16,033 | -0.17% | 2.5만 |
|---|
| 2026.05.15 | ₩16,110 | ₩16,133 | ₩16,070 | ₩16,073 | -0.23% | 2만 |
|---|
| 2026.05.14 | ₩16,166 | ₩16,273 | ₩16,166 | ₩16,220 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩16,073 | ₩16,139 | ₩16,033 | ₩16,126 | +0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩16,220 | ₩16,242 | ₩16,033 | ₩16,126 | -0.58% | 1.6만 |
|---|
| 2026.05.11 | ₩16,808 | ₩16,901 | ₩16,620 | ₩16,647 | -0.95% | 2.8만 |
|---|
| 2026.05.08 | ₩17,302 | ₩17,302 | ₩17,182 | ₩17,218 | -0.49% | 2.1만 |
|---|
| 2026.05.07 | ₩17,435 | ₩17,582 | ₩17,248 | ₩17,322 | -0.65% | 2.9만 |
|---|
| 2026.05.06 | ₩17,248 | ₩17,369 | ₩17,155 | ₩17,302 | +0.31% | 1.6만 |
|---|
| 2026.05.05 | ₩17,021 | ₩17,075 | ₩17,011 | ₩17,059 | +0.22% | 2.2만 |
|---|
| 2026.05.04 | ₩17,061 | ₩17,148 | ₩16,968 | ₩16,968 | -0.55% | 7.6천 |
|---|
| 2026.05.01 | ₩17,182 | ₩17,228 | ₩17,088 | ₩17,128 | -0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩17,061 | ₩17,168 | ₩16,981 | ₩17,088 | +0.16% | 3.3만 |
|---|
| 2026.04.29 | ₩17,021 | ₩17,053 | ₩16,954 | ₩17,008 | -0.08% | 7천 |
|---|
| 2026.04.28 | ₩17,088 | ₩17,275 | ₩17,088 | ₩17,268 | +1.06% | 4.1만 |
|---|
| 2026.04.27 | ₩17,248 | ₩17,255 | ₩17,128 | ₩17,155 | -0.54% | 9만 |
|---|
| 2026.04.24 | ₩17,275 | ₩17,395 | ₩17,235 | ₩17,369 | +0.54% | 8.5천 |
|---|
| 2026.04.23 | ₩17,375 | ₩17,449 | ₩17,168 | ₩17,329 | -0.27% | 8.3천 |
|---|
| 2026.04.22 | ₩17,369 | ₩17,469 | ₩17,355 | ₩17,355 | -0.08% | 16.7만 |
|---|
| 2026.04.21 | ₩17,449 | ₩17,496 | ₩17,235 | ₩17,302 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩17,329 | ₩17,502 | ₩17,288 | ₩17,369 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩17,556 | ₩17,856 | ₩17,556 | ₩17,676 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩17,115 | ₩17,275 | ₩17,101 | ₩17,222 | +0.62% | 2.6만 |
|---|
| 2026.04.15 | ₩16,941 | ₩17,075 | ₩16,861 | ₩17,075 | +0.79% | 2.6만 |
|---|
| 2026.04.14 | ₩16,741 | ₩16,941 | ₩16,741 | ₩16,861 | +0.72% | 6.5천 |
|---|
| 2026.04.13 | ₩16,420 | ₩16,674 | ₩16,420 | ₩16,634 | +1.30% | 1.9만 |
|---|
| 2026.04.10 | ₩16,808 | ₩16,821 | ₩16,647 | ₩16,687 | -0.72% | 1.5만 |
|---|
| 2026.04.09 | ₩16,594 | ₩16,620 | ₩16,447 | ₩16,487 | -0.64% | 5.3만 |
|---|
| 2026.04.08 | ₩16,594 | ₩16,727 | ₩16,514 | ₩16,607 | +0.08% | 4.3만 |
|---|
| 2026.04.07 | ₩15,752 | ₩15,976 | ₩15,618 | ₩15,735 | -0.11% | 8.6천 |
|---|
| 2026.04.06 | ₩16,019 | ₩16,033 | ₩15,805 | ₩15,872 | -0.92% | 8.5천 |
|---|
| 2026.04.02 | ₩15,578 | ₩15,672 | ₩15,532 | ₩15,640 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩15,645 | ₩15,739 | ₩15,578 | ₩15,672 | +0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩15,178 | ₩15,558 | ₩15,178 | ₩15,552 | +2.46% | 1.3만 |
|---|
| 2026.03.30 | ₩15,204 | ₩15,218 | ₩15,032 | ₩15,097 | -0.70% | 12.6만 |
|---|
| 2026.03.27 | ₩15,552 | ₩15,565 | ₩15,391 | ₩15,405 | -0.95% | 3.7만 |
|---|
| 2026.03.26 | ₩15,784 | ₩15,846 | ₩15,676 | ₩15,676 | -0.69% | 2만 |
|---|
| 2026.03.25 | ₩16,026 | ₩16,086 | ₩15,886 | ₩15,926 | -0.63% | 1.1만 |
|---|
| 2026.03.24 | ₩15,672 | ₩15,812 | ₩15,632 | ₩15,632 | -0.26% | 6.8만 |
|---|
| 2026.03.23 | ₩16,139 | ₩16,300 | ₩15,899 | ₩16,115 | -0.15% | 7.1만 |
|---|
| 2026.03.20 | ₩15,939 | ₩15,939 | ₩15,685 | ₩15,699 | -1.51% | 2.5만 |
|---|
| 2026.03.19 | ₩15,832 | ₩16,019 | ₩15,832 | ₩15,959 | +0.80% | 3.3천 |
|---|
| 2026.03.18 | ₩16,193 | ₩16,273 | ₩16,059 | ₩16,059 | -0.83% | 5.4만 |
|---|
| 2026.03.17 | ₩16,086 | ₩16,220 | ₩16,073 | ₩16,082 | -0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩16,046 | ₩16,153 | ₩16,033 | ₩16,126 | +0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩15,952 | ₩15,952 | ₩15,846 | ₩15,846 | -0.67% | 1.3만 |
|---|
| 2026.03.12 | ₩16,119 | ₩16,139 | ₩15,966 | ₩15,982 | -0.85% | 2.1만 |
|---|
| 2026.03.11 | ₩16,273 | ₩16,347 | ₩16,273 | ₩16,273 | 0.00% | 5.6천 |
|---|
| 2026.03.10 | ₩16,473 | ₩16,714 | ₩16,353 | ₩16,519 | +0.28% | 3.1만 |
|---|
| 2026.03.09 | ₩16,353 | ₩16,580 | ₩16,234 | ₩16,473 | +0.74% | 1.5만 |
|---|
| 2026.03.06 | ₩16,500 | ₩16,607 | ₩16,367 | ₩16,567 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩16,580 | ₩16,674 | ₩16,500 | ₩16,627 | +0.28% | 2.1만 |
|---|
| 2026.03.04 | ₩16,661 | ₩16,834 | ₩16,554 | ₩16,666 | +0.03% | 1.4만 |
|---|
| 2026.03.03 | ₩16,433 | ₩16,687 | ₩16,233 | ₩16,646 | +1.29% | 4.1만 |
|---|
| 2026.03.02 | ₩16,888 | ₩17,075 | ₩16,888 | ₩16,901 | +0.08% | 4.1만 |
|---|
| 2026.02.27 | ₩17,462 | ₩17,502 | ₩17,382 | ₩17,449 | -0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩17,717 | ₩17,717 | ₩17,476 | ₩17,476 | -1.36% | 8.2천 |
|---|
| 2026.02.25 | ₩17,716 | ₩17,775 | ₩17,569 | ₩17,569 | -0.83% | 2.1만 |
|---|
| 2026.02.24 | ₩17,769 | ₩17,769 | ₩17,703 | ₩17,716 | -0.30% | 3.5만 |
|---|
| 2026.02.23 | ₩17,970 | ₩18,050 | ₩17,836 | ₩17,836 | -0.74% | 2.4만 |
|---|
| 2026.02.20 | ₩17,943 | ₩18,250 | ₩17,943 | ₩18,244 | +1.68% | 1.4만 |
|---|
| 2026.02.19 | ₩17,930 | ₩18,010 | ₩17,769 | ₩17,836 | -0.52% | 3.4만 |
|---|
| 2026.02.18 | ₩18,197 | ₩18,355 | ₩18,144 | ₩18,157 | -0.22% | 5.4만 |
|---|
| 2026.02.17 | ₩18,090 | ₩18,291 | ₩18,090 | ₩18,177 | +0.48% | 2.4만 |
|---|
| 2026.02.13 | ₩18,371 | ₩18,504 | ₩18,319 | ₩18,474 | +0.56% | 2.3만 |
|---|
| 2026.02.12 | ₩18,678 | ₩18,772 | ₩18,571 | ₩18,625 | -0.29% | 1.9만 |
|---|
| 2026.02.11 | ₩18,703 | ₩18,703 | ₩18,504 | ₩18,625 | -0.42% | 2.4만 |
|---|
| 2026.02.10 | ₩18,718 | ₩18,818 | ₩18,707 | ₩18,818 | +0.54% | 2.9만 |
|---|
| 2026.02.09 | ₩18,478 | ₩18,638 | ₩18,478 | ₩18,625 | +0.80% | 1.8만 |
|---|
| 2026.02.06 | ₩18,344 | ₩18,504 | ₩18,317 | ₩18,491 | +0.80% | 3.9만 |
|---|
| 2026.02.05 | ₩18,304 | ₩18,531 | ₩18,304 | ₩18,384 | +0.44% | 2.9만 |
|---|
| 2026.02.04 | ₩18,424 | ₩18,424 | ₩18,317 | ₩18,357 | -0.36% | 1.6만 |
|---|
| 2026.02.03 | ₩18,611 | ₩18,651 | ₩18,331 | ₩18,352 | -1.39% | 7.9만 |
|---|
| 2026.02.02 | ₩17,769 | ₩18,504 | ₩17,716 | ₩18,371 | +3.38% | 5.7만 |
|---|
| 2026.01.30 | ₩18,130 | ₩18,264 | ₩18,037 | ₩18,082 | -0.27% | 2.2만 |
|---|
| 2026.01.29 | ₩18,050 | ₩18,077 | ₩17,896 | ₩18,063 | +0.07% | 2.2만 |
|---|
| 2026.01.28 | ₩17,983 | ₩18,030 | ₩17,863 | ₩17,997 | +0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩17,997 | ₩18,117 | ₩17,997 | ₩18,077 | +0.45% | 3.5만 |
|---|
| 2026.01.26 | ₩17,943 | ₩18,210 | ₩17,943 | ₩18,170 | +1.27% | 3.2만 |
|---|
| 2026.01.23 | ₩18,010 | ₩18,110 | ₩17,916 | ₩18,010 | 0.00% | 8.3만 |
|---|
| 2026.01.22 | ₩18,371 | ₩18,504 | ₩18,371 | ₩18,424 | +0.29% | 5.9만 |
|---|
| 2026.01.21 | ₩18,411 | ₩18,571 | ₩18,331 | ₩18,491 | +0.44% | 5만 |
|---|
| 2026.01.20 | ₩18,424 | ₩18,544 | ₩18,384 | ₩18,491 | +0.36% | 12.4만 |
|---|
| 2026.01.16 | ₩19,186 | ₩19,186 | ₩18,972 | ₩19,065 | -0.63% | 9.4만 |
|---|
| 2026.01.15 | ₩19,172 | ₩19,279 | ₩19,106 | ₩19,172 | 0.00% | 9.1천 |
|---|
| 2026.01.14 | ₩19,039 | ₩19,199 | ₩19,039 | ₩19,199 | +0.84% | 2.2만 |
|---|
| 2026.01.13 | ₩19,132 | ₩19,144 | ₩19,045 | ₩19,064 | -0.36% | 1.9만 |
|---|
| 2026.01.12 | ₩19,106 | ₩19,199 | ₩19,106 | ₩19,166 | +0.31% | 1.6만 |
|---|
| 2026.01.09 | ₩19,252 | ₩19,333 | ₩19,146 | ₩19,199 | -0.28% | 3.9만 |
|---|
| 2026.01.08 | ₩19,399 | ₩19,506 | ₩19,373 | ₩19,373 | -0.14% | 3.6만 |
|---|
| 2026.01.07 | ₩19,640 | ₩19,814 | ₩19,600 | ₩19,667 | +0.14% | 3.6만 |
|---|
| 2026.01.06 | ₩19,667 | ₩19,771 | ₩19,560 | ₩19,627 | -0.20% | 8만 |
|---|
| 2026.01.05 | ₩19,693 | ₩19,867 | ₩19,667 | ₩19,814 | +0.61% | 3.9만 |
|---|
| 2026.01.02 | ₩19,693 | ₩19,814 | ₩19,680 | ₩19,814 | +0.61% | 4.4만 |
|---|
| 2025.12.31 | ₩19,613 | ₩19,840 | ₩19,574 | ₩19,667 | +0.27% | 2.6만 |
|---|
| 2025.12.30 | ₩19,653 | ₩19,800 | ₩19,573 | ₩19,668 | +0.07% | 2.3만 |
|---|
| 2025.12.29 | ₩20,121 | ₩20,281 | ₩19,987 | ₩20,081 | -0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩20,255 | ₩20,288 | ₩20,082 | ₩20,118 | -0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩20,321 | ₩20,468 | ₩20,241 | ₩20,401 | +0.39% | 4.9만 |
|---|
| 2025.12.23 | ₩20,361 | ₩20,508 | ₩20,295 | ₩20,379 | +0.09% | 9.4천 |
|---|
| 2025.12.22 | ₩20,281 | ₩20,428 | ₩20,281 | ₩20,428 | +0.72% | 1.9만 |
|---|
| 2025.12.19 | ₩20,308 | ₩20,482 | ₩20,214 | ₩20,401 | +0.46% | 8.1만 |
|---|
| 2025.12.18 | ₩19,987 | ₩20,141 | ₩19,987 | ₩20,001 | +0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩19,840 | ₩20,014 | ₩19,814 | ₩19,820 | -0.10% | 2만 |
|---|
| 2025.12.16 | ₩19,867 | ₩19,921 | ₩19,814 | ₩19,840 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩20,201 | ₩20,226 | ₩20,134 | ₩20,154 | -0.23% | 3.5만 |
|---|
| 2025.12.12 | ₩20,281 | ₩20,317 | ₩20,188 | ₩20,247 | -0.17% | 2.7만 |
|---|
| 2025.12.11 | ₩20,214 | ₩20,482 | ₩20,214 | ₩20,355 | +0.69% | 1.1만 |
|---|
| 2025.12.10 | ₩20,027 | ₩20,108 | ₩19,774 | ₩20,081 | +0.27% | 10.5만 |
|---|
| 2025.12.09 | ₩20,161 | ₩20,241 | ₩20,014 | ₩20,168 | +0.03% | 4.7만 |
|---|
| 2025.12.08 | ₩20,134 | ₩20,148 | ₩19,921 | ₩20,001 | -0.66% | 6.1만 |
|---|
| 2025.12.05 | ₩20,495 | ₩20,535 | ₩20,428 | ₩20,428 | -0.33% | 4.5만 |
|---|
| 2025.12.04 | ₩20,548 | ₩20,548 | ₩20,468 | ₩20,490 | -0.29% | 4.4만 |
|---|
| 2025.12.03 | ₩20,482 | ₩20,508 | ₩20,389 | ₩20,495 | +0.07% | 6.3만 |
|---|
| 2025.12.02 | ₩20,735 | ₩20,761 | ₩20,655 | ₩20,685 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩20,842 | ₩20,882 | ₩20,776 | ₩20,776 | -0.32% | 8.6천 |
|---|
| 2025.11.28 | ₩20,776 | ₩20,898 | ₩20,654 | ₩20,842 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩20,876 | ₩20,923 | ₩20,856 | ₩20,882 | +0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩20,629 | ₩20,749 | ₩20,629 | ₩20,735 | +0.52% | 1.2만 |
|---|
| 2025.11.24 | ₩20,735 | ₩20,774 | ₩20,695 | ₩20,735 | 0.00% | 6.1만 |
|---|
| 2025.11.21 | ₩20,629 | ₩20,762 | ₩20,548 | ₩20,762 | +0.65% | 2.8만 |
|---|
| 2025.11.20 | ₩21,123 | ₩21,136 | ₩20,989 | ₩21,021 | -0.48% | 7.8천 |
|---|
| 2025.11.19 | ₩21,052 | ₩21,070 | ₩21,043 | ₩21,044 | -0.04% | 8.5천 |
|---|
| 2025.11.18 | ₩20,936 | ₩21,029 | ₩20,923 | ₩21,016 | +0.38% | 4.3천 |
|---|
| 2025.11.17 | ₩21,257 | ₩21,333 | ₩21,123 | ₩21,187 | -0.33% | 1.9만 |
|---|
| 2025.11.14 | ₩20,976 | ₩21,156 | ₩20,951 | ₩21,083 | +0.51% | 8.7천 |
|---|
| 2025.11.13 | ₩20,989 | ₩20,989 | ₩20,816 | ₩20,869 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩21,136 | ₩21,163 | ₩21,110 | ₩21,152 | +0.08% | 2.7만 |
|---|
| 2025.11.11 | ₩21,016 | ₩21,190 | ₩21,016 | ₩21,136 | +0.57% | 2.2만 |
|---|
| 2025.11.10 | ₩20,991 | ₩21,035 | ₩20,949 | ₩21,016 | +0.12% | 4.8만 |
|---|
| 2025.11.07 | ₩20,909 | ₩20,923 | ₩20,869 | ₩20,923 | +0.06% | 8.1천 |
|---|
| 2025.11.06 | ₩20,949 | ₩20,949 | ₩20,749 | ₩20,776 | -0.83% | 3.2만 |
|---|
| 2025.11.05 | ₩21,043 | ₩21,176 | ₩21,012 | ₩21,136 | +0.44% | 2.7만 |
|---|
| 2025.11.04 | ₩20,869 | ₩21,110 | ₩20,842 | ₩21,083 | +1.02% | 7.1천 |
|---|
| 2025.11.03 | ₩21,243 | ₩21,243 | ₩21,136 | ₩21,179 | -0.30% | 3.9만 |
|---|
| 2025.10.31 | ₩21,390 | ₩21,390 | ₩21,170 | ₩21,190 | -0.94% | 2.1만 |
|---|
| 2025.10.30 | ₩21,457 | ₩21,576 | ₩21,418 | ₩21,528 | +0.33% | 9.4천 |
|---|
| 2025.10.29 | ₩21,591 | ₩21,704 | ₩21,450 | ₩21,477 | -0.53% | 8.3만 |
|---|
| 2025.10.28 | ₩21,791 | ₩21,831 | ₩21,664 | ₩21,764 | -0.12% | 2.1만 |
|---|
| 2025.10.27 | ₩21,818 | ₩21,858 | ₩21,818 | ₩21,844 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩21,697 | ₩21,724 | ₩21,625 | ₩21,697 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩21,717 | ₩21,790 | ₩21,657 | ₩21,731 | +0.06% | 3.2천 |
|---|
| 2025.10.22 | ₩22,005 | ₩22,112 | ₩21,950 | ₩22,072 | +0.30% | 1.8만 |
|---|
| 2025.10.21 | ₩21,751 | ₩21,751 | ₩21,644 | ₩21,687 | -0.29% | 2.8천 |
|---|
| 2025.10.20 | ₩21,711 | ₩21,818 | ₩21,672 | ₩21,771 | +0.28% | 6.1천 |
|---|
| 2025.10.17 | ₩21,607 | ₩21,804 | ₩21,607 | ₩21,751 | +0.67% | 3.7만 |
|---|
| 2025.10.16 | ₩21,724 | ₩21,791 | ₩21,644 | ₩21,711 | -0.06% | 6.5천 |
|---|
| 2025.10.15 | ₩21,644 | ₩21,711 | ₩21,577 | ₩21,697 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩21,337 | ₩21,350 | ₩21,190 | ₩21,257 | -0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩21,444 | ₩21,470 | ₩21,390 | ₩21,417 | -0.12% | 4.2천 |
|---|
| 2025.10.10 | ₩21,404 | ₩21,579 | ₩21,231 | ₩21,390 | -0.06% | 1만 |
|---|