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 | ₩17,103 | ₩17,123 | ₩17,043 | ₩17,117 | +0.08% | 3.9천 |
| 2026.10.08 | ₩16,976 | ₩16,976 | ₩16,843 | ₩16,923 | -0.31% | 1.7만 |
| 2026.10.07 | ₩17,217 | ₩17,324 | ₩17,204 | ₩17,297 | +0.47% | 2.1만 |
| 2026.10.06 | ₩17,497 | ₩17,537 | ₩17,284 | ₩17,424 | -0.42% | 6.2천 |
| 2026.10.05 | ₩17,230 | ₩17,324 | ₩17,217 | ₩17,277 | +0.27% | 1.6만 |
| 2026.10.02 | ₩17,257 | ₩17,297 | ₩17,163 | ₩17,163 | -0.54% | 4.8천 |
| 2026.10.01 | ₩17,043 | ₩17,123 | ₩17,010 | ₩17,030 | -0.08% | 2.5만 |
| 2026.09.30 | ₩17,337 | ₩17,337 | ₩17,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,265 |
| -0.42% |
| 2.5만 |
| 2026.09.29 | ₩17,471 | ₩17,471 | ₩17,364 | ₩17,431 | -0.23% | 1.1만 |
|---|
| 2026.09.28 | ₩17,537 | ₩17,537 | ₩17,404 | ₩17,471 | -0.38% | 1.3만 |
|---|
| 2026.09.25 | ₩17,765 | ₩17,778 | ₩17,691 | ₩17,738 | -0.15% | 1.2만 |
|---|
| 2026.09.24 | ₩17,845 | ₩17,845 | ₩17,706 | ₩17,738 | -0.60% | 1만 |
|---|
| 2026.09.23 | ₩18,571 | ₩18,571 | ₩18,326 | ₩18,326 | -1.32% | 8.7천 |
|---|
| 2026.09.22 | ₩18,579 | ₩18,606 | ₩18,513 | ₩18,553 | -0.14% | 3천 |
|---|
| 2026.09.21 | ₩18,419 | ₩18,459 | ₩18,339 | ₩18,459 | +0.22% | 2.7천 |
|---|
| 2026.09.18 | ₩18,272 | ₩18,312 | ₩18,245 | ₩18,272 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩18,112 | ₩18,112 | ₩18,072 | ₩18,092 | -0.11% | 6.3천 |
|---|
| 2026.09.16 | ₩18,032 | ₩18,139 | ₩17,923 | ₩17,923 | -0.60% | 5.8천 |
|---|
| 2026.09.15 | ₩18,179 | ₩18,179 | ₩17,978 | ₩18,045 | -0.73% | 5.4천 |
|---|
| 2026.09.14 | ₩18,312 | ₩18,486 | ₩18,312 | ₩18,476 | +0.90% | 3.1천 |
|---|
| 2026.09.11 | ₩18,459 | ₩18,513 | ₩18,432 | ₩18,499 | +0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩18,205 | ₩18,248 | ₩18,152 | ₩18,199 | -0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩18,506 | ₩18,506 | ₩18,386 | ₩18,406 | -0.54% | 2.5천 |
|---|
| 2026.09.08 | ₩18,646 | ₩18,646 | ₩18,542 | ₩18,598 | -0.26% | 4.2천 |
|---|
| 2026.09.04 | ₩18,806 | ₩19,020 | ₩18,686 | ₩18,753 | -0.28% | 5.5천 |
|---|
| 2026.09.03 | ₩18,726 | ₩18,726 | ₩18,606 | ₩18,686 | -0.21% | 4.7천 |
|---|
| 2026.09.02 | ₩18,659 | ₩18,770 | ₩18,599 | ₩18,679 | +0.11% | 4.8천 |
|---|
| 2026.09.01 | ₩18,619 | ₩18,646 | ₩18,474 | ₩18,486 | -0.72% | 1.8만 |
|---|
| 2026.08.31 | ₩18,659 | ₩18,700 | ₩18,553 | ₩18,613 | -0.25% | 3만 |
|---|
| 2026.08.28 | ₩18,566 | ₩18,605 | ₩18,419 | ₩18,495 | -0.38% | 1.7만 |
|---|
| 2026.08.27 | ₩18,619 | ₩18,659 | ₩18,619 | ₩18,626 | +0.04% | 2.7만 |
|---|
| 2026.08.26 | ₩18,833 | ₩18,873 | ₩18,659 | ₩18,659 | -0.92% | 7천 |
|---|
| 2026.08.25 | ₩18,920 | ₩19,040 | ₩18,920 | ₩19,033 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩18,593 | ₩18,686 | ₩18,593 | ₩18,593 | 0.00% | 1.3만 |
|---|
| 2026.08.21 | ₩18,700 | ₩18,780 | ₩18,666 | ₩18,666 | -0.18% | 2.8천 |
|---|
| 2026.08.20 | ₩18,606 | ₩18,646 | ₩18,593 | ₩18,611 | +0.03% | 9.8천 |
|---|
| 2026.08.19 | ₩18,446 | ₩18,513 | ₩18,446 | ₩18,472 | +0.14% | 3.1만 |
|---|
| 2026.08.18 | ₩18,299 | ₩18,326 | ₩18,257 | ₩18,257 | -0.23% | 1.7만 |
|---|
| 2026.08.17 | ₩18,406 | ₩18,446 | ₩18,339 | ₩18,342 | -0.35% | 7.1천 |
|---|
| 2026.08.14 | ₩18,406 | ₩18,410 | ₩18,366 | ₩18,379 | -0.15% | 1.6만 |
|---|
| 2026.08.13 | ₩18,581 | ₩18,581 | ₩18,466 | ₩18,511 | -0.37% | 6.4천 |
|---|
| 2026.08.12 | ₩18,452 | ₩18,459 | ₩18,399 | ₩18,399 | -0.29% | 1.4만 |
|---|
| 2026.08.11 | ₩18,472 | ₩18,513 | ₩18,439 | ₩18,439 | -0.18% | 5.6천 |
|---|
| 2026.08.10 | ₩18,285 | ₩18,299 | ₩18,219 | ₩18,232 | -0.29% | 2.1만 |
|---|
| 2026.08.07 | ₩18,192 | ₩18,192 | ₩18,172 | ₩18,185 | -0.04% | 3.1천 |
|---|
| 2026.08.06 | ₩18,232 | ₩18,271 | ₩18,177 | ₩18,177 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩18,379 | ₩18,392 | ₩18,285 | ₩18,352 | -0.15% | 1.7만 |
|---|
| 2026.08.04 | ₩18,319 | ₩18,438 | ₩18,312 | ₩18,438 | +0.65% | 5.1천 |
|---|
| 2026.08.03 | ₩18,152 | ₩18,285 | ₩18,152 | ₩18,285 | +0.74% | 4.6만 |
|---|
| 2026.07.31 | ₩17,738 | ₩17,871 | ₩17,738 | ₩17,845 | +0.60% | 8.2천 |
|---|
| 2026.07.30 | ₩17,938 | ₩17,938 | ₩17,704 | ₩17,719 | -1.22% | 3.3천 |
|---|
| 2026.07.29 | ₩17,702 | ₩17,702 | ₩17,537 | ₩17,564 | -0.78% | 1.5만 |
|---|
| 2026.07.28 | ₩17,484 | ₩17,671 | ₩17,484 | ₩17,607 | +0.70% | 1.2만 |
|---|
| 2026.07.27 | ₩17,190 | ₩17,310 | ₩17,150 | ₩17,310 | +0.70% | 7.4천 |
|---|
| 2026.07.24 | ₩16,856 | ₩16,936 | ₩16,803 | ₩16,843 | -0.08% | 3.6만 |
|---|
| 2026.07.23 | ₩16,870 | ₩16,870 | ₩16,736 | ₩16,771 | -0.59% | 5.3천 |
|---|
| 2026.07.22 | ₩17,212 | ₩17,212 | ₩17,057 | ₩17,057 | -0.90% | 6.8천 |
|---|
| 2026.07.21 | ₩17,350 | ₩17,364 | ₩17,338 | ₩17,350 | 0.00% | 9.1천 |
|---|
| 2026.07.20 | ₩17,417 | ₩17,417 | ₩17,244 | ₩17,244 | -1.00% | 1.8만 |
|---|
| 2026.07.17 | ₩17,471 | ₩17,471 | ₩17,417 | ₩17,471 | 0.00% | 2만 |
|---|
| 2026.07.16 | ₩17,391 | ₩17,417 | ₩17,284 | ₩17,404 | +0.08% | 1.7만 |
|---|
| 2026.07.15 | ₩17,564 | ₩17,644 | ₩17,564 | ₩17,604 | +0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩17,391 | ₩17,431 | ₩17,384 | ₩17,417 | +0.15% | 4.7천 |
|---|
| 2026.07.13 | ₩17,631 | ₩17,631 | ₩17,444 | ₩17,511 | -0.68% | 1.5만 |
|---|
| 2026.07.10 | ₩17,698 | ₩17,724 | ₩17,671 | ₩17,684 | -0.08% | 1.9만 |
|---|
| 2026.07.09 | ₩17,551 | ₩17,658 | ₩17,551 | ₩17,604 | +0.30% | 5.4만 |
|---|
| 2026.07.08 | ₩17,257 | ₩17,322 | ₩17,210 | ₩17,257 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩17,736 | ₩17,736 | ₩17,497 | ₩17,545 | -1.08% | 9.2만 |
|---|
| 2026.07.06 | ₩17,377 | ₩17,431 | ₩17,324 | ₩17,404 | +0.15% | 1.7만 |
|---|
| 2026.07.02 | ₩17,471 | ₩17,604 | ₩17,471 | ₩17,532 | +0.35% | 2.3천 |
|---|
| 2026.07.01 | ₩17,437 | ₩17,484 | ₩17,404 | ₩17,404 | -0.19% | 1.5만 |
|---|
| 2026.06.30 | ₩17,190 | ₩17,257 | ₩17,123 | ₩17,190 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩17,110 | ₩17,163 | ₩17,030 | ₩17,097 | -0.08% | 8천 |
|---|
| 2026.06.26 | ₩16,976 | ₩17,113 | ₩16,963 | ₩17,051 | +0.44% | 11.2만 |
|---|
| 2026.06.25 | ₩17,110 | ₩17,110 | ₩16,963 | ₩17,083 | -0.16% | 7.8만 |
|---|
| 2026.06.24 | ₩17,070 | ₩17,177 | ₩17,070 | ₩17,110 | +0.23% | 8.1만 |
|---|
| 2026.06.23 | ₩17,097 | ₩17,097 | ₩16,870 | ₩16,920 | -1.03% | 5.2만 |
|---|
| 2026.06.22 | ₩17,083 | ₩17,350 | ₩17,083 | ₩17,204 | +0.70% | 6만 |
|---|
| 2026.06.18 | ₩16,963 | ₩17,014 | ₩16,910 | ₩16,950 | -0.08% | 15.5만 |
|---|
| 2026.06.17 | ₩16,843 | ₩17,017 | ₩16,696 | ₩16,743 | -0.59% | 2만 |
|---|
| 2026.06.16 | ₩16,736 | ₩16,856 | ₩16,736 | ₩16,789 | +0.32% | 2.6만 |
|---|
| 2026.06.15 | ₩16,562 | ₩16,843 | ₩16,522 | ₩16,696 | +0.81% | 8.8만 |
|---|
| 2026.06.12 | ₩16,202 | ₩16,262 | ₩16,195 | ₩16,229 | +0.16% | 4.7만 |
|---|
| 2026.06.11 | ₩15,708 | ₩15,928 | ₩15,654 | ₩15,928 | +1.40% | 1.7만 |
|---|
| 2026.06.10 | ₩15,988 | ₩16,055 | ₩15,881 | ₩15,881 | -0.67% | 4.6천 |
|---|
| 2026.06.09 | ₩16,162 | ₩16,162 | ₩15,921 | ₩15,961 | -1.24% | 1.7만 |
|---|
| 2026.06.08 | ₩15,935 | ₩16,143 | ₩15,761 | ₩15,814 | -0.75% | 2.5만 |
|---|
| 2026.06.05 | ₩16,138 | ₩16,168 | ₩15,921 | ₩15,975 | -1.01% | 1.4만 |
|---|
| 2026.06.04 | ₩16,295 | ₩16,349 | ₩16,095 | ₩16,182 | -0.70% | 4.2천 |
|---|
| 2026.06.03 | ₩16,068 | ₩16,135 | ₩15,895 | ₩15,976 | -0.57% | 8.6천 |
|---|
| 2026.06.02 | ₩16,349 | ₩16,349 | ₩16,295 | ₩16,309 | -0.25% | 2.2만 |
|---|
| 2026.06.01 | ₩16,362 | ₩16,362 | ₩16,122 | ₩16,286 | -0.47% | 3.8만 |
|---|
| 2026.05.29 | ₩16,522 | ₩16,522 | ₩16,429 | ₩16,466 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩16,389 | ₩16,509 | ₩16,229 | ₩16,429 | +0.24% | 4.5만 |
|---|
| 2026.05.27 | ₩16,442 | ₩16,562 | ₩16,362 | ₩16,416 | -0.16% | 2만 |
|---|
| 2026.05.26 | ₩16,375 | ₩16,421 | ₩16,309 | ₩16,322 | -0.33% | 2.1만 |
|---|
| 2026.05.22 | ₩16,362 | ₩16,409 | ₩16,282 | ₩16,287 | -0.46% | 14.5만 |
|---|
| 2026.05.21 | ₩16,068 | ₩16,255 | ₩15,988 | ₩16,242 | +1.08% | 2.5만 |
|---|
| 2026.05.20 | ₩16,028 | ₩16,295 | ₩16,028 | ₩16,274 | +1.53% | 5.3만 |
|---|
| 2026.05.19 | ₩16,001 | ₩16,055 | ₩15,988 | ₩16,001 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩16,055 | ₩16,055 | ₩15,935 | ₩16,028 | -0.17% | 2.5만 |
|---|
| 2026.05.15 | ₩16,106 | ₩16,128 | ₩16,066 | ₩16,068 | -0.23% | 2만 |
|---|
| 2026.05.14 | ₩16,162 | ₩16,269 | ₩16,162 | ₩16,215 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩16,068 | ₩16,135 | ₩16,028 | ₩16,122 | +0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩16,215 | ₩16,238 | ₩16,028 | ₩16,122 | -0.58% | 1.6만 |
|---|
| 2026.05.11 | ₩16,803 | ₩16,896 | ₩16,616 | ₩16,643 | -0.95% | 2.8만 |
|---|
| 2026.05.08 | ₩17,297 | ₩17,297 | ₩17,177 | ₩17,213 | -0.49% | 2.1만 |
|---|
| 2026.05.07 | ₩17,431 | ₩17,578 | ₩17,244 | ₩17,317 | -0.65% | 2.9만 |
|---|
| 2026.05.06 | ₩17,244 | ₩17,364 | ₩17,150 | ₩17,297 | +0.31% | 1.6만 |
|---|
| 2026.05.05 | ₩17,017 | ₩17,070 | ₩17,006 | ₩17,054 | +0.22% | 2.2만 |
|---|
| 2026.05.04 | ₩17,057 | ₩17,143 | ₩16,963 | ₩16,963 | -0.55% | 7.6천 |
|---|
| 2026.05.01 | ₩17,177 | ₩17,224 | ₩17,083 | ₩17,123 | -0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩17,057 | ₩17,163 | ₩16,976 | ₩17,083 | +0.16% | 3.3만 |
|---|
| 2026.04.29 | ₩17,017 | ₩17,049 | ₩16,950 | ₩17,003 | -0.08% | 7천 |
|---|
| 2026.04.28 | ₩17,083 | ₩17,270 | ₩17,083 | ₩17,264 | +1.06% | 4.1만 |
|---|
| 2026.04.27 | ₩17,244 | ₩17,250 | ₩17,123 | ₩17,150 | -0.54% | 9만 |
|---|
| 2026.04.24 | ₩17,270 | ₩17,391 | ₩17,230 | ₩17,364 | +0.54% | 8.5천 |
|---|
| 2026.04.23 | ₩17,371 | ₩17,444 | ₩17,163 | ₩17,324 | -0.27% | 8.3천 |
|---|
| 2026.04.22 | ₩17,364 | ₩17,464 | ₩17,350 | ₩17,350 | -0.08% | 16.7만 |
|---|
| 2026.04.21 | ₩17,444 | ₩17,491 | ₩17,230 | ₩17,297 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩17,324 | ₩17,497 | ₩17,284 | ₩17,364 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩17,551 | ₩17,851 | ₩17,551 | ₩17,671 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩17,110 | ₩17,270 | ₩17,097 | ₩17,217 | +0.62% | 2.6만 |
|---|
| 2026.04.15 | ₩16,936 | ₩17,070 | ₩16,856 | ₩17,070 | +0.79% | 2.6만 |
|---|
| 2026.04.14 | ₩16,736 | ₩16,936 | ₩16,736 | ₩16,856 | +0.72% | 6.5천 |
|---|
| 2026.04.13 | ₩16,416 | ₩16,669 | ₩16,416 | ₩16,629 | +1.30% | 1.9만 |
|---|
| 2026.04.10 | ₩16,803 | ₩16,816 | ₩16,643 | ₩16,683 | -0.72% | 1.5만 |
|---|
| 2026.04.09 | ₩16,589 | ₩16,616 | ₩16,442 | ₩16,482 | -0.64% | 5.3만 |
|---|
| 2026.04.08 | ₩16,589 | ₩16,723 | ₩16,509 | ₩16,603 | +0.08% | 4.3만 |
|---|
| 2026.04.07 | ₩15,748 | ₩15,972 | ₩15,614 | ₩15,730 | -0.11% | 8.6천 |
|---|
| 2026.04.06 | ₩16,015 | ₩16,028 | ₩15,801 | ₩15,868 | -0.92% | 8.5천 |
|---|
| 2026.04.02 | ₩15,574 | ₩15,668 | ₩15,527 | ₩15,635 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩15,641 | ₩15,734 | ₩15,574 | ₩15,668 | +0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩15,173 | ₩15,554 | ₩15,173 | ₩15,547 | +2.46% | 1.3만 |
|---|
| 2026.03.30 | ₩15,200 | ₩15,213 | ₩15,028 | ₩15,093 | -0.70% | 12.6만 |
|---|
| 2026.03.27 | ₩15,547 | ₩15,561 | ₩15,387 | ₩15,400 | -0.95% | 3.7만 |
|---|
| 2026.03.26 | ₩15,780 | ₩15,841 | ₩15,672 | ₩15,672 | -0.69% | 2만 |
|---|
| 2026.03.25 | ₩16,021 | ₩16,082 | ₩15,881 | ₩15,921 | -0.63% | 1.1만 |
|---|
| 2026.03.24 | ₩15,668 | ₩15,808 | ₩15,627 | ₩15,627 | -0.26% | 6.8만 |
|---|
| 2026.03.23 | ₩16,135 | ₩16,295 | ₩15,895 | ₩16,111 | -0.15% | 7.1만 |
|---|
| 2026.03.20 | ₩15,935 | ₩15,935 | ₩15,681 | ₩15,694 | -1.51% | 2.5만 |
|---|
| 2026.03.19 | ₩15,828 | ₩16,015 | ₩15,828 | ₩15,955 | +0.80% | 3.3천 |
|---|
| 2026.03.18 | ₩16,188 | ₩16,269 | ₩16,055 | ₩16,055 | -0.83% | 5.4만 |
|---|
| 2026.03.17 | ₩16,082 | ₩16,215 | ₩16,068 | ₩16,078 | -0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩16,042 | ₩16,148 | ₩16,028 | ₩16,122 | +0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩15,948 | ₩15,948 | ₩15,841 | ₩15,841 | -0.67% | 1.3만 |
|---|
| 2026.03.12 | ₩16,115 | ₩16,135 | ₩15,961 | ₩15,977 | -0.85% | 2.1만 |
|---|
| 2026.03.11 | ₩16,269 | ₩16,342 | ₩16,269 | ₩16,269 | 0.00% | 5.6천 |
|---|
| 2026.03.10 | ₩16,469 | ₩16,709 | ₩16,349 | ₩16,514 | +0.28% | 3.1만 |
|---|
| 2026.03.09 | ₩16,349 | ₩16,576 | ₩16,230 | ₩16,469 | +0.74% | 1.5만 |
|---|
| 2026.03.06 | ₩16,496 | ₩16,603 | ₩16,362 | ₩16,562 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩16,576 | ₩16,669 | ₩16,496 | ₩16,623 | +0.28% | 2.1만 |
|---|
| 2026.03.04 | ₩16,656 | ₩16,830 | ₩16,549 | ₩16,661 | +0.03% | 1.4만 |
|---|
| 2026.03.03 | ₩16,429 | ₩16,683 | ₩16,229 | ₩16,641 | +1.29% | 4.1만 |
|---|
| 2026.03.02 | ₩16,883 | ₩17,070 | ₩16,883 | ₩16,896 | +0.08% | 4.1만 |
|---|
| 2026.02.27 | ₩17,457 | ₩17,497 | ₩17,377 | ₩17,444 | -0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩17,712 | ₩17,712 | ₩17,471 | ₩17,471 | -1.36% | 8.2천 |
|---|
| 2026.02.25 | ₩17,711 | ₩17,770 | ₩17,564 | ₩17,564 | -0.83% | 2.1만 |
|---|
| 2026.02.24 | ₩17,765 | ₩17,765 | ₩17,698 | ₩17,711 | -0.30% | 3.5만 |
|---|
| 2026.02.23 | ₩17,965 | ₩18,045 | ₩17,831 | ₩17,831 | -0.74% | 2.4만 |
|---|
| 2026.02.20 | ₩17,938 | ₩18,245 | ₩17,938 | ₩18,239 | +1.68% | 1.4만 |
|---|
| 2026.02.19 | ₩17,925 | ₩18,005 | ₩17,765 | ₩17,831 | -0.52% | 3.4만 |
|---|
| 2026.02.18 | ₩18,192 | ₩18,350 | ₩18,139 | ₩18,152 | -0.22% | 5.4만 |
|---|
| 2026.02.17 | ₩18,085 | ₩18,285 | ₩18,085 | ₩18,172 | +0.48% | 2.4만 |
|---|
| 2026.02.13 | ₩18,366 | ₩18,499 | ₩18,314 | ₩18,468 | +0.56% | 2.3만 |
|---|
| 2026.02.12 | ₩18,673 | ₩18,766 | ₩18,566 | ₩18,619 | -0.29% | 1.9만 |
|---|
| 2026.02.11 | ₩18,698 | ₩18,698 | ₩18,499 | ₩18,619 | -0.42% | 2.4만 |
|---|
| 2026.02.10 | ₩18,713 | ₩18,813 | ₩18,702 | ₩18,813 | +0.54% | 2.9만 |
|---|
| 2026.02.09 | ₩18,472 | ₩18,633 | ₩18,472 | ₩18,619 | +0.80% | 1.8만 |
|---|
| 2026.02.06 | ₩18,339 | ₩18,499 | ₩18,312 | ₩18,486 | +0.80% | 3.9만 |
|---|
| 2026.02.05 | ₩18,299 | ₩18,526 | ₩18,299 | ₩18,379 | +0.44% | 2.9만 |
|---|
| 2026.02.04 | ₩18,419 | ₩18,419 | ₩18,312 | ₩18,352 | -0.36% | 1.6만 |
|---|
| 2026.02.03 | ₩18,606 | ₩18,646 | ₩18,326 | ₩18,347 | -1.39% | 7.9만 |
|---|
| 2026.02.02 | ₩17,765 | ₩18,499 | ₩17,711 | ₩18,366 | +3.38% | 5.7만 |
|---|
| 2026.01.30 | ₩18,125 | ₩18,259 | ₩18,032 | ₩18,077 | -0.27% | 2.2만 |
|---|
| 2026.01.29 | ₩18,045 | ₩18,072 | ₩17,891 | ₩18,058 | +0.07% | 2.2만 |
|---|
| 2026.01.28 | ₩17,978 | ₩18,025 | ₩17,858 | ₩17,992 | +0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩17,992 | ₩18,112 | ₩17,992 | ₩18,072 | +0.45% | 3.5만 |
|---|
| 2026.01.26 | ₩17,938 | ₩18,205 | ₩17,938 | ₩18,165 | +1.27% | 3.2만 |
|---|
| 2026.01.23 | ₩18,005 | ₩18,105 | ₩17,911 | ₩18,005 | 0.00% | 8.3만 |
|---|
| 2026.01.22 | ₩18,366 | ₩18,499 | ₩18,366 | ₩18,419 | +0.29% | 5.9만 |
|---|
| 2026.01.21 | ₩18,406 | ₩18,566 | ₩18,326 | ₩18,486 | +0.44% | 5만 |
|---|
| 2026.01.20 | ₩18,419 | ₩18,539 | ₩18,379 | ₩18,486 | +0.36% | 12.4만 |
|---|
| 2026.01.16 | ₩19,180 | ₩19,180 | ₩18,967 | ₩19,060 | -0.63% | 9.4만 |
|---|
| 2026.01.15 | ₩19,167 | ₩19,274 | ₩19,100 | ₩19,167 | 0.00% | 9.1천 |
|---|
| 2026.01.14 | ₩19,033 | ₩19,194 | ₩19,033 | ₩19,194 | +0.84% | 2.2만 |
|---|
| 2026.01.13 | ₩19,127 | ₩19,139 | ₩19,040 | ₩19,059 | -0.36% | 1.9만 |
|---|
| 2026.01.12 | ₩19,100 | ₩19,194 | ₩19,100 | ₩19,160 | +0.31% | 1.6만 |
|---|
| 2026.01.09 | ₩19,247 | ₩19,327 | ₩19,140 | ₩19,194 | -0.28% | 3.9만 |
|---|
| 2026.01.08 | ₩19,394 | ₩19,501 | ₩19,367 | ₩19,367 | -0.14% | 3.6만 |
|---|
| 2026.01.07 | ₩19,634 | ₩19,808 | ₩19,594 | ₩19,661 | +0.14% | 3.6만 |
|---|
| 2026.01.06 | ₩19,661 | ₩19,765 | ₩19,554 | ₩19,621 | -0.20% | 8만 |
|---|
| 2026.01.05 | ₩19,688 | ₩19,862 | ₩19,661 | ₩19,808 | +0.61% | 3.9만 |
|---|
| 2026.01.02 | ₩19,688 | ₩19,808 | ₩19,675 | ₩19,808 | +0.61% | 4.4만 |
|---|
| 2025.12.31 | ₩19,608 | ₩19,835 | ₩19,569 | ₩19,661 | +0.27% | 2.6만 |
|---|
| 2025.12.30 | ₩19,648 | ₩19,795 | ₩19,568 | ₩19,663 | +0.07% | 2.3만 |
|---|
| 2025.12.29 | ₩20,115 | ₩20,276 | ₩19,982 | ₩20,075 | -0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩20,249 | ₩20,282 | ₩20,077 | ₩20,113 | -0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩20,316 | ₩20,463 | ₩20,236 | ₩20,396 | +0.39% | 4.9만 |
|---|
| 2025.12.23 | ₩20,356 | ₩20,503 | ₩20,289 | ₩20,373 | +0.09% | 9.4천 |
|---|
| 2025.12.22 | ₩20,276 | ₩20,423 | ₩20,276 | ₩20,423 | +0.72% | 1.9만 |
|---|
| 2025.12.19 | ₩20,302 | ₩20,476 | ₩20,209 | ₩20,396 | +0.46% | 8.1만 |
|---|
| 2025.12.18 | ₩19,982 | ₩20,135 | ₩19,982 | ₩19,995 | +0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩19,835 | ₩20,008 | ₩19,808 | ₩19,815 | -0.10% | 2만 |
|---|
| 2025.12.16 | ₩19,862 | ₩19,915 | ₩19,808 | ₩19,835 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩20,195 | ₩20,221 | ₩20,129 | ₩20,149 | -0.23% | 3.5만 |
|---|
| 2025.12.12 | ₩20,276 | ₩20,312 | ₩20,182 | ₩20,241 | -0.17% | 2.7만 |
|---|
| 2025.12.11 | ₩20,209 | ₩20,476 | ₩20,209 | ₩20,349 | +0.69% | 1.1만 |
|---|
| 2025.12.10 | ₩20,022 | ₩20,102 | ₩19,768 | ₩20,075 | +0.27% | 10.5만 |
|---|
| 2025.12.09 | ₩20,155 | ₩20,236 | ₩20,008 | ₩20,162 | +0.03% | 4.7만 |
|---|
| 2025.12.08 | ₩20,129 | ₩20,142 | ₩19,915 | ₩19,995 | -0.66% | 6.1만 |
|---|
| 2025.12.05 | ₩20,489 | ₩20,529 | ₩20,423 | ₩20,423 | -0.33% | 4.5만 |
|---|
| 2025.12.04 | ₩20,543 | ₩20,543 | ₩20,463 | ₩20,484 | -0.29% | 4.4만 |
|---|
| 2025.12.03 | ₩20,476 | ₩20,503 | ₩20,384 | ₩20,489 | +0.07% | 6.3만 |
|---|
| 2025.12.02 | ₩20,730 | ₩20,755 | ₩20,650 | ₩20,679 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩20,837 | ₩20,877 | ₩20,770 | ₩20,770 | -0.32% | 8.6천 |
|---|
| 2025.11.28 | ₩20,770 | ₩20,893 | ₩20,648 | ₩20,837 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩20,870 | ₩20,917 | ₩20,850 | ₩20,877 | +0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩20,623 | ₩20,743 | ₩20,623 | ₩20,730 | +0.52% | 1.2만 |
|---|
| 2025.11.24 | ₩20,730 | ₩20,768 | ₩20,690 | ₩20,730 | 0.00% | 6.1만 |
|---|
| 2025.11.21 | ₩20,623 | ₩20,756 | ₩20,543 | ₩20,756 | +0.65% | 2.8만 |
|---|
| 2025.11.20 | ₩21,117 | ₩21,130 | ₩20,984 | ₩21,016 | -0.48% | 7.8천 |
|---|
| 2025.11.19 | ₩21,046 | ₩21,064 | ₩21,037 | ₩21,038 | -0.04% | 8.5천 |
|---|
| 2025.11.18 | ₩20,930 | ₩21,024 | ₩20,917 | ₩21,010 | +0.38% | 4.3천 |
|---|
| 2025.11.17 | ₩21,251 | ₩21,327 | ₩21,117 | ₩21,181 | -0.33% | 1.9만 |
|---|
| 2025.11.14 | ₩20,970 | ₩21,150 | ₩20,945 | ₩21,077 | +0.51% | 8.7천 |
|---|
| 2025.11.13 | ₩20,984 | ₩20,984 | ₩20,810 | ₩20,863 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩21,130 | ₩21,157 | ₩21,104 | ₩21,146 | +0.08% | 2.7만 |
|---|
| 2025.11.11 | ₩21,010 | ₩21,184 | ₩21,010 | ₩21,130 | +0.57% | 2.2만 |
|---|
| 2025.11.10 | ₩20,985 | ₩21,029 | ₩20,943 | ₩21,010 | +0.12% | 4.8만 |
|---|
| 2025.11.07 | ₩20,903 | ₩20,917 | ₩20,863 | ₩20,917 | +0.06% | 8.1천 |
|---|
| 2025.11.06 | ₩20,943 | ₩20,943 | ₩20,743 | ₩20,770 | -0.83% | 3.2만 |
|---|
| 2025.11.05 | ₩21,037 | ₩21,171 | ₩21,006 | ₩21,130 | +0.44% | 2.7만 |
|---|
| 2025.11.04 | ₩20,863 | ₩21,104 | ₩20,837 | ₩21,077 | +1.02% | 7.1천 |
|---|
| 2025.11.03 | ₩21,237 | ₩21,237 | ₩21,130 | ₩21,173 | -0.30% | 3.9만 |
|---|
| 2025.10.31 | ₩21,384 | ₩21,384 | ₩21,164 | ₩21,184 | -0.94% | 2.1만 |
|---|
| 2025.10.30 | ₩21,451 | ₩21,570 | ₩21,412 | ₩21,522 | +0.33% | 9.4천 |
|---|
| 2025.10.29 | ₩21,585 | ₩21,698 | ₩21,444 | ₩21,471 | -0.53% | 8.3만 |
|---|
| 2025.10.28 | ₩21,785 | ₩21,825 | ₩21,658 | ₩21,758 | -0.12% | 2.1만 |
|---|
| 2025.10.27 | ₩21,812 | ₩21,852 | ₩21,812 | ₩21,838 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩21,691 | ₩21,718 | ₩21,619 | ₩21,691 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩21,711 | ₩21,784 | ₩21,651 | ₩21,725 | +0.06% | 3.2천 |
|---|
| 2025.10.22 | ₩21,999 | ₩22,106 | ₩21,944 | ₩22,065 | +0.30% | 1.8만 |
|---|
| 2025.10.21 | ₩21,745 | ₩21,745 | ₩21,638 | ₩21,681 | -0.29% | 2.8천 |
|---|
| 2025.10.20 | ₩21,705 | ₩21,812 | ₩21,666 | ₩21,765 | +0.28% | 6.1천 |
|---|
| 2025.10.17 | ₩21,601 | ₩21,798 | ₩21,601 | ₩21,745 | +0.67% | 3.7만 |
|---|
| 2025.10.16 | ₩21,718 | ₩21,785 | ₩21,638 | ₩21,705 | -0.06% | 6.5천 |
|---|
| 2025.10.15 | ₩21,638 | ₩21,705 | ₩21,571 | ₩21,691 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩21,331 | ₩21,344 | ₩21,184 | ₩21,251 | -0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩21,438 | ₩21,464 | ₩21,384 | ₩21,411 | -0.12% | 4.2천 |
|---|
| 2025.10.10 | ₩21,398 | ₩21,573 | ₩21,225 | ₩21,384 | -0.06% | 1만 |
|---|