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 | ₩17,116 | +0.08% | 3.9천 |
| 2026.10.08 | ₩16,976 | ₩16,976 | ₩16,843 | ₩16,923 | -0.31% | 1.7만 |
| 2026.10.07 | ₩17,217 | ₩17,323 | ₩17,203 | ₩17,297 | +0.47% | 2.1만 |
| 2026.10.06 | ₩17,497 | ₩17,537 | ₩17,283 | ₩17,424 | -0.42% | 6.2천 |
| 2026.10.05 | ₩17,230 | ₩17,323 | ₩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 | ₩17,470 | ₩17,470 | ₩17,363 | ₩17,430 | -0.23% | 1.1만 |
|---|
| 2026.09.28 | ₩17,537 | ₩17,537 | ₩17,404 | ₩17,470 | -0.38% | 1.3만 |
|---|
| 2026.09.25 | ₩17,764 | ₩17,778 | ₩17,691 | ₩17,737 | -0.15% | 1.2만 |
|---|
| 2026.09.24 | ₩17,844 | ₩17,844 | ₩17,705 | ₩17,737 | -0.60% | 1만 |
|---|
| 2026.09.23 | ₩18,571 | ₩18,571 | ₩18,325 | ₩18,325 | -1.32% | 8.7천 |
|---|
| 2026.09.22 | ₩18,579 | ₩18,606 | ₩18,512 | ₩18,552 | -0.14% | 3천 |
|---|
| 2026.09.21 | ₩18,419 | ₩18,459 | ₩18,338 | ₩18,459 | +0.22% | 2.7천 |
|---|
| 2026.09.18 | ₩18,272 | ₩18,312 | ₩18,245 | ₩18,272 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩18,111 | ₩18,111 | ₩18,071 | ₩18,091 | -0.11% | 6.3천 |
|---|
| 2026.09.16 | ₩18,031 | ₩18,138 | ₩17,923 | ₩17,923 | -0.60% | 5.8천 |
|---|
| 2026.09.15 | ₩18,178 | ₩18,178 | ₩17,978 | ₩18,045 | -0.73% | 5.4천 |
|---|
| 2026.09.14 | ₩18,312 | ₩18,485 | ₩18,312 | ₩18,476 | +0.90% | 3.1천 |
|---|
| 2026.09.11 | ₩18,459 | ₩18,512 | ₩18,432 | ₩18,499 | +0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩18,205 | ₩18,248 | ₩18,151 | ₩18,198 | -0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩18,505 | ₩18,505 | ₩18,385 | ₩18,405 | -0.54% | 2.5천 |
|---|
| 2026.09.08 | ₩18,646 | ₩18,646 | ₩18,541 | ₩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 | ₩18,473 | ₩18,485 | -0.72% | 1.8만 |
|---|
| 2026.08.31 | ₩18,659 | ₩18,699 | ₩18,552 | ₩18,612 | -0.25% | 3만 |
|---|
| 2026.08.28 | ₩18,566 | ₩18,604 | ₩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 | ₩18,919 | ₩19,040 | ₩18,919 | ₩19,033 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩18,592 | ₩18,686 | ₩18,592 | ₩18,592 | 0.00% | 1.3만 |
|---|
| 2026.08.21 | ₩18,699 | ₩18,779 | ₩18,666 | ₩18,666 | -0.18% | 2.8천 |
|---|
| 2026.08.20 | ₩18,606 | ₩18,646 | ₩18,592 | ₩18,611 | +0.03% | 9.8천 |
|---|
| 2026.08.19 | ₩18,445 | ₩18,512 | ₩18,445 | ₩18,472 | +0.14% | 3.1만 |
|---|
| 2026.08.18 | ₩18,298 | ₩18,325 | ₩18,257 | ₩18,257 | -0.23% | 1.7만 |
|---|
| 2026.08.17 | ₩18,405 | ₩18,445 | ₩18,338 | ₩18,341 | -0.35% | 7.1천 |
|---|
| 2026.08.14 | ₩18,405 | ₩18,409 | ₩18,365 | ₩18,379 | -0.15% | 1.6만 |
|---|
| 2026.08.13 | ₩18,580 | ₩18,580 | ₩18,465 | ₩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 | ₩18,512 | ₩18,439 | ₩18,439 | -0.18% | 5.6천 |
|---|
| 2026.08.10 | ₩18,285 | ₩18,298 | ₩18,218 | ₩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 | ₩18,270 | ₩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 | ₩18,318 | ₩18,437 | ₩18,312 | ₩18,437 | +0.65% | 5.1천 |
|---|
| 2026.08.03 | ₩18,151 | ₩18,285 | ₩18,151 | ₩18,285 | +0.74% | 4.6만 |
|---|
| 2026.07.31 | ₩17,737 | ₩17,871 | ₩17,737 | ₩17,844 | +0.60% | 8.2천 |
|---|
| 2026.07.30 | ₩17,938 | ₩17,938 | ₩17,704 | ₩17,719 | -1.22% | 3.3천 |
|---|
| 2026.07.29 | ₩17,701 | ₩17,701 | ₩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 | ₩16,802 | ₩16,843 | -0.08% | 3.6만 |
|---|
| 2026.07.23 | ₩16,869 | ₩16,869 | ₩16,736 | ₩16,770 | -0.59% | 5.3천 |
|---|
| 2026.07.22 | ₩17,211 | ₩17,211 | ₩17,056 | ₩17,056 | -0.90% | 6.8천 |
|---|
| 2026.07.21 | ₩17,350 | ₩17,363 | ₩17,338 | ₩17,350 | 0.00% | 9.1천 |
|---|
| 2026.07.20 | ₩17,417 | ₩17,417 | ₩17,243 | ₩17,243 | -1.00% | 1.8만 |
|---|
| 2026.07.17 | ₩17,470 | ₩17,470 | ₩17,417 | ₩17,470 | 0.00% | 2만 |
|---|
| 2026.07.16 | ₩17,390 | ₩17,417 | ₩17,283 | ₩17,404 | +0.08% | 1.7만 |
|---|
| 2026.07.15 | ₩17,564 | ₩17,644 | ₩17,564 | ₩17,604 | +0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩17,390 | ₩17,430 | ₩17,383 | ₩17,417 | +0.15% | 4.7천 |
|---|
| 2026.07.13 | ₩17,631 | ₩17,631 | ₩17,444 | ₩17,510 | -0.68% | 1.5만 |
|---|
| 2026.07.10 | ₩17,697 | ₩17,724 | ₩17,671 | ₩17,684 | -0.08% | 1.9만 |
|---|
| 2026.07.09 | ₩17,550 | ₩17,657 | ₩17,550 | ₩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 | ₩17,430 | ₩17,323 | ₩17,404 | +0.15% | 1.7만 |
|---|
| 2026.07.02 | ₩17,470 | ₩17,604 | ₩17,470 | ₩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 | ₩17,096 | -0.08% | 8천 |
|---|
| 2026.06.26 | ₩16,976 | ₩17,112 | ₩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 | ₩17,176 | ₩17,070 | ₩17,110 | +0.23% | 8.1만 |
|---|
| 2026.06.23 | ₩17,096 | ₩17,096 | ₩16,869 | ₩16,920 | -1.03% | 5.2만 |
|---|
| 2026.06.22 | ₩17,083 | ₩17,350 | ₩17,083 | ₩17,203 | +0.70% | 6만 |
|---|
| 2026.06.18 | ₩16,963 | ₩17,014 | ₩16,909 | ₩16,949 | -0.08% | 15.5만 |
|---|
| 2026.06.17 | ₩16,843 | ₩17,016 | ₩16,696 | ₩16,742 | -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 | ₩16,201 | ₩16,262 | ₩16,195 | ₩16,228 | +0.16% | 4.7만 |
|---|
| 2026.06.11 | ₩15,707 | ₩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 | ₩16,161 | ₩16,161 | ₩15,921 | ₩15,961 | -1.24% | 1.7만 |
|---|
| 2026.06.08 | ₩15,934 | ₩16,143 | ₩15,761 | ₩15,814 | -0.75% | 2.5만 |
|---|
| 2026.06.05 | ₩16,137 | ₩16,168 | ₩15,921 | ₩15,974 | -1.01% | 1.4만 |
|---|
| 2026.06.04 | ₩16,295 | ₩16,348 | ₩16,095 | ₩16,181 | -0.70% | 4.2천 |
|---|
| 2026.06.03 | ₩16,068 | ₩16,135 | ₩15,894 | ₩15,976 | -0.57% | 8.6천 |
|---|
| 2026.06.02 | ₩16,348 | ₩16,348 | ₩16,295 | ₩16,308 | -0.25% | 2.2만 |
|---|
| 2026.06.01 | ₩16,362 | ₩16,362 | ₩16,121 | ₩16,286 | -0.47% | 3.8만 |
|---|
| 2026.05.29 | ₩16,522 | ₩16,522 | ₩16,428 | ₩16,466 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩16,388 | ₩16,509 | ₩16,228 | ₩16,428 | +0.24% | 4.5만 |
|---|
| 2026.05.27 | ₩16,442 | ₩16,562 | ₩16,362 | ₩16,415 | -0.16% | 2만 |
|---|
| 2026.05.26 | ₩16,375 | ₩16,420 | ₩16,308 | ₩16,322 | -0.33% | 2.1만 |
|---|
| 2026.05.22 | ₩16,362 | ₩16,408 | ₩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 | ₩15,934 | ₩16,028 | -0.17% | 2.5만 |
|---|
| 2026.05.15 | ₩16,105 | ₩16,128 | ₩16,065 | ₩16,068 | -0.23% | 2만 |
|---|
| 2026.05.14 | ₩16,161 | ₩16,268 | ₩16,161 | ₩16,215 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩16,068 | ₩16,135 | ₩16,028 | ₩16,121 | +0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩16,215 | ₩16,237 | ₩16,028 | ₩16,121 | -0.58% | 1.6만 |
|---|
| 2026.05.11 | ₩16,802 | ₩16,896 | ₩16,615 | ₩16,642 | -0.95% | 2.8만 |
|---|
| 2026.05.08 | ₩17,297 | ₩17,297 | ₩17,176 | ₩17,213 | -0.49% | 2.1만 |
|---|
| 2026.05.07 | ₩17,430 | ₩17,577 | ₩17,243 | ₩17,317 | -0.65% | 2.9만 |
|---|
| 2026.05.06 | ₩17,243 | ₩17,363 | ₩17,150 | ₩17,297 | +0.31% | 1.6만 |
|---|
| 2026.05.05 | ₩17,016 | ₩17,070 | ₩17,005 | ₩17,054 | +0.22% | 2.2만 |
|---|
| 2026.05.04 | ₩17,056 | ₩17,143 | ₩16,963 | ₩16,963 | -0.55% | 7.6천 |
|---|
| 2026.05.01 | ₩17,176 | ₩17,223 | ₩17,083 | ₩17,123 | -0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩17,056 | ₩17,163 | ₩16,976 | ₩17,083 | +0.16% | 3.3만 |
|---|
| 2026.04.29 | ₩17,016 | ₩17,048 | ₩16,949 | ₩17,003 | -0.08% | 7천 |
|---|
| 2026.04.28 | ₩17,083 | ₩17,270 | ₩17,083 | ₩17,263 | +1.06% | 4.1만 |
|---|
| 2026.04.27 | ₩17,243 | ₩17,250 | ₩17,123 | ₩17,150 | -0.54% | 9만 |
|---|
| 2026.04.24 | ₩17,270 | ₩17,390 | ₩17,230 | ₩17,363 | +0.54% | 8.5천 |
|---|
| 2026.04.23 | ₩17,370 | ₩17,444 | ₩17,163 | ₩17,323 | -0.27% | 8.3천 |
|---|
| 2026.04.22 | ₩17,363 | ₩17,464 | ₩17,350 | ₩17,350 | -0.08% | 16.7만 |
|---|
| 2026.04.21 | ₩17,444 | ₩17,490 | ₩17,230 | ₩17,297 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩17,323 | ₩17,497 | ₩17,283 | ₩17,363 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩17,550 | ₩17,851 | ₩17,550 | ₩17,671 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩17,110 | ₩17,270 | ₩17,096 | ₩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 | ₩16,415 | ₩16,669 | ₩16,415 | ₩16,629 | +1.30% | 1.9만 |
|---|
| 2026.04.10 | ₩16,802 | ₩16,816 | ₩16,642 | ₩16,682 | -0.72% | 1.5만 |
|---|
| 2026.04.09 | ₩16,589 | ₩16,615 | ₩16,442 | ₩16,482 | -0.64% | 5.3만 |
|---|
| 2026.04.08 | ₩16,589 | ₩16,722 | ₩16,509 | ₩16,602 | +0.08% | 4.3만 |
|---|
| 2026.04.07 | ₩15,747 | ₩15,972 | ₩15,614 | ₩15,730 | -0.11% | 8.6천 |
|---|
| 2026.04.06 | ₩16,014 | ₩16,028 | ₩15,801 | ₩15,868 | -0.92% | 8.5천 |
|---|
| 2026.04.02 | ₩15,574 | ₩15,667 | ₩15,527 | ₩15,635 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩15,640 | ₩15,734 | ₩15,574 | ₩15,667 | +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 | ₩15,027 | ₩15,093 | -0.70% | 12.6만 |
|---|
| 2026.03.27 | ₩15,547 | ₩15,560 | ₩15,387 | ₩15,400 | -0.95% | 3.7만 |
|---|
| 2026.03.26 | ₩15,779 | ₩15,841 | ₩15,671 | ₩15,671 | -0.69% | 2만 |
|---|
| 2026.03.25 | ₩16,021 | ₩16,081 | ₩15,881 | ₩15,921 | -0.63% | 1.1만 |
|---|
| 2026.03.24 | ₩15,667 | ₩15,807 | ₩15,627 | ₩15,627 | -0.26% | 6.8만 |
|---|
| 2026.03.23 | ₩16,135 | ₩16,295 | ₩15,894 | ₩16,111 | -0.15% | 7.1만 |
|---|
| 2026.03.20 | ₩15,934 | ₩15,934 | ₩15,681 | ₩15,694 | -1.51% | 2.5만 |
|---|
| 2026.03.19 | ₩15,827 | ₩16,014 | ₩15,827 | ₩15,954 | +0.80% | 3.3천 |
|---|
| 2026.03.18 | ₩16,188 | ₩16,268 | ₩16,055 | ₩16,055 | -0.83% | 5.4만 |
|---|
| 2026.03.17 | ₩16,081 | ₩16,215 | ₩16,068 | ₩16,077 | -0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩16,041 | ₩16,148 | ₩16,028 | ₩16,121 | +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 | ₩16,268 | ₩16,342 | ₩16,268 | ₩16,268 | 0.00% | 5.6천 |
|---|
| 2026.03.10 | ₩16,469 | ₩16,709 | ₩16,348 | ₩16,514 | +0.28% | 3.1만 |
|---|
| 2026.03.09 | ₩16,348 | ₩16,575 | ₩16,229 | ₩16,469 | +0.74% | 1.5만 |
|---|
| 2026.03.06 | ₩16,495 | ₩16,602 | ₩16,362 | ₩16,562 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩16,575 | ₩16,669 | ₩16,495 | ₩16,622 | +0.28% | 2.1만 |
|---|
| 2026.03.04 | ₩16,656 | ₩16,829 | ₩16,549 | ₩16,661 | +0.03% | 1.4만 |
|---|
| 2026.03.03 | ₩16,428 | ₩16,682 | ₩16,228 | ₩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 | ₩17,470 | ₩17,470 | -1.36% | 8.2천 |
|---|
| 2026.02.25 | ₩17,711 | ₩17,769 | ₩17,564 | ₩17,564 | -0.83% | 2.1만 |
|---|
| 2026.02.24 | ₩17,764 | ₩17,764 | ₩17,697 | ₩17,711 | -0.30% | 3.5만 |
|---|
| 2026.02.23 | ₩17,964 | ₩18,045 | ₩17,831 | ₩17,831 | -0.74% | 2.4만 |
|---|
| 2026.02.20 | ₩17,938 | ₩18,245 | ₩17,938 | ₩18,238 | +1.68% | 1.4만 |
|---|
| 2026.02.19 | ₩17,924 | ₩18,005 | ₩17,764 | ₩17,831 | -0.52% | 3.4만 |
|---|
| 2026.02.18 | ₩18,192 | ₩18,349 | ₩18,138 | ₩18,151 | -0.22% | 5.4만 |
|---|
| 2026.02.17 | ₩18,085 | ₩18,285 | ₩18,085 | ₩18,172 | +0.48% | 2.4만 |
|---|
| 2026.02.13 | ₩18,365 | ₩18,499 | ₩18,313 | ₩18,468 | +0.56% | 2.3만 |
|---|
| 2026.02.12 | ₩18,672 | ₩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 | ₩18,712 | ₩18,813 | ₩18,702 | ₩18,813 | +0.54% | 2.9만 |
|---|
| 2026.02.09 | ₩18,472 | ₩18,632 | ₩18,472 | ₩18,619 | +0.80% | 1.8만 |
|---|
| 2026.02.06 | ₩18,338 | ₩18,499 | ₩18,312 | ₩18,485 | +0.80% | 3.9만 |
|---|
| 2026.02.05 | ₩18,298 | ₩18,525 | ₩18,298 | ₩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 | ₩18,325 | ₩18,346 | -1.39% | 7.9만 |
|---|
| 2026.02.02 | ₩17,764 | ₩18,499 | ₩17,711 | ₩18,365 | +3.38% | 5.7만 |
|---|
| 2026.01.30 | ₩18,125 | ₩18,258 | ₩18,031 | ₩18,077 | -0.27% | 2.2만 |
|---|
| 2026.01.29 | ₩18,045 | ₩18,071 | ₩17,891 | ₩18,058 | +0.07% | 2.2만 |
|---|
| 2026.01.28 | ₩17,978 | ₩18,025 | ₩17,858 | ₩17,991 | +0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩17,991 | ₩18,111 | ₩17,991 | ₩18,071 | +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 | ₩18,365 | ₩18,499 | ₩18,365 | ₩18,419 | +0.29% | 5.9만 |
|---|
| 2026.01.21 | ₩18,405 | ₩18,566 | ₩18,325 | ₩18,485 | +0.44% | 5만 |
|---|
| 2026.01.20 | ₩18,419 | ₩18,539 | ₩18,379 | ₩18,485 | +0.36% | 12.4만 |
|---|
| 2026.01.16 | ₩19,180 | ₩19,180 | ₩18,966 | ₩19,060 | -0.63% | 9.4만 |
|---|
| 2026.01.15 | ₩19,167 | ₩19,273 | ₩19,100 | ₩19,167 | 0.00% | 9.1천 |
|---|
| 2026.01.14 | ₩19,033 | ₩19,193 | ₩19,033 | ₩19,193 | +0.84% | 2.2만 |
|---|
| 2026.01.13 | ₩19,127 | ₩19,139 | ₩19,040 | ₩19,058 | -0.36% | 1.9만 |
|---|
| 2026.01.12 | ₩19,100 | ₩19,193 | ₩19,100 | ₩19,160 | +0.31% | 1.6만 |
|---|
| 2026.01.09 | ₩19,247 | ₩19,327 | ₩19,140 | ₩19,193 | -0.28% | 3.9만 |
|---|
| 2026.01.08 | ₩19,394 | ₩19,500 | ₩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 | ₩19,687 | ₩19,861 | ₩19,661 | ₩19,808 | +0.61% | 3.9만 |
|---|
| 2026.01.02 | ₩19,687 | ₩19,808 | ₩19,674 | ₩19,808 | +0.61% | 4.4만 |
|---|
| 2025.12.31 | ₩19,607 | ₩19,834 | ₩19,569 | ₩19,661 | +0.27% | 2.6만 |
|---|
| 2025.12.30 | ₩19,647 | ₩19,794 | ₩19,567 | ₩19,662 | +0.07% | 2.3만 |
|---|
| 2025.12.29 | ₩20,115 | ₩20,275 | ₩19,981 | ₩20,075 | -0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩20,248 | ₩20,282 | ₩20,076 | ₩20,112 | -0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩20,315 | ₩20,462 | ₩20,235 | ₩20,395 | +0.39% | 4.9만 |
|---|
| 2025.12.23 | ₩20,355 | ₩20,502 | ₩20,289 | ₩20,373 | +0.09% | 9.4천 |
|---|
| 2025.12.22 | ₩20,275 | ₩20,422 | ₩20,275 | ₩20,422 | +0.72% | 1.9만 |
|---|
| 2025.12.19 | ₩20,302 | ₩20,476 | ₩20,208 | ₩20,395 | +0.46% | 8.1만 |
|---|
| 2025.12.18 | ₩19,981 | ₩20,135 | ₩19,981 | ₩19,995 | +0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩19,834 | ₩20,008 | ₩19,808 | ₩19,814 | -0.10% | 2만 |
|---|
| 2025.12.16 | ₩19,861 | ₩19,915 | ₩19,808 | ₩19,834 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩20,195 | ₩20,220 | ₩20,128 | ₩20,148 | -0.23% | 3.5만 |
|---|
| 2025.12.12 | ₩20,275 | ₩20,311 | ₩20,182 | ₩20,240 | -0.17% | 2.7만 |
|---|
| 2025.12.11 | ₩20,208 | ₩20,476 | ₩20,208 | ₩20,349 | +0.69% | 1.1만 |
|---|
| 2025.12.10 | ₩20,021 | ₩20,102 | ₩19,768 | ₩20,075 | +0.27% | 10.5만 |
|---|
| 2025.12.09 | ₩20,155 | ₩20,235 | ₩20,008 | ₩20,162 | +0.03% | 4.7만 |
|---|
| 2025.12.08 | ₩20,128 | ₩20,142 | ₩19,915 | ₩19,995 | -0.66% | 6.1만 |
|---|
| 2025.12.05 | ₩20,489 | ₩20,529 | ₩20,422 | ₩20,422 | -0.33% | 4.5만 |
|---|
| 2025.12.04 | ₩20,542 | ₩20,542 | ₩20,462 | ₩20,484 | -0.29% | 4.4만 |
|---|
| 2025.12.03 | ₩20,476 | ₩20,502 | ₩20,383 | ₩20,489 | +0.07% | 6.3만 |
|---|
| 2025.12.02 | ₩20,729 | ₩20,755 | ₩20,649 | ₩20,679 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩20,836 | ₩20,876 | ₩20,769 | ₩20,769 | -0.32% | 8.6천 |
|---|
| 2025.11.28 | ₩20,769 | ₩20,892 | ₩20,648 | ₩20,836 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩20,870 | ₩20,916 | ₩20,849 | ₩20,876 | +0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩20,622 | ₩20,743 | ₩20,622 | ₩20,729 | +0.52% | 1.2만 |
|---|
| 2025.11.24 | ₩20,729 | ₩20,768 | ₩20,689 | ₩20,729 | 0.00% | 6.1만 |
|---|
| 2025.11.21 | ₩20,622 | ₩20,756 | ₩20,542 | ₩20,756 | +0.65% | 2.8만 |
|---|
| 2025.11.20 | ₩21,117 | ₩21,130 | ₩20,983 | ₩21,015 | -0.48% | 7.8천 |
|---|
| 2025.11.19 | ₩21,046 | ₩21,063 | ₩21,036 | ₩21,038 | -0.04% | 8.5천 |
|---|
| 2025.11.18 | ₩20,930 | ₩21,023 | ₩20,916 | ₩21,010 | +0.38% | 4.3천 |
|---|
| 2025.11.17 | ₩21,250 | ₩21,326 | ₩21,117 | ₩21,181 | -0.33% | 1.9만 |
|---|
| 2025.11.14 | ₩20,970 | ₩21,150 | ₩20,944 | ₩21,077 | +0.51% | 8.7천 |
|---|
| 2025.11.13 | ₩20,983 | ₩20,983 | ₩20,809 | ₩20,863 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩21,130 | ₩21,157 | ₩21,103 | ₩21,146 | +0.08% | 2.7만 |
|---|
| 2025.11.11 | ₩21,010 | ₩21,183 | ₩21,010 | ₩21,130 | +0.57% | 2.2만 |
|---|
| 2025.11.10 | ₩20,984 | ₩21,028 | ₩20,943 | ₩21,010 | +0.12% | 4.8만 |
|---|
| 2025.11.07 | ₩20,903 | ₩20,916 | ₩20,863 | ₩20,916 | +0.06% | 8.1천 |
|---|
| 2025.11.06 | ₩20,943 | ₩20,943 | ₩20,743 | ₩20,769 | -0.83% | 3.2만 |
|---|
| 2025.11.05 | ₩21,036 | ₩21,170 | ₩21,006 | ₩21,130 | +0.44% | 2.7만 |
|---|
| 2025.11.04 | ₩20,863 | ₩21,103 | ₩20,836 | ₩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 | ₩21,163 | ₩21,183 | -0.94% | 2.1만 |
|---|
| 2025.10.30 | ₩21,451 | ₩21,569 | ₩21,412 | ₩21,521 | +0.33% | 9.4천 |
|---|
| 2025.10.29 | ₩21,584 | ₩21,698 | ₩21,444 | ₩21,471 | -0.53% | 8.3만 |
|---|
| 2025.10.28 | ₩21,784 | ₩21,825 | ₩21,658 | ₩21,758 | -0.12% | 2.1만 |
|---|
| 2025.10.27 | ₩21,811 | ₩21,851 | ₩21,811 | ₩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 | ₩21,783 | ₩21,651 | ₩21,724 | +0.06% | 3.2천 |
|---|
| 2025.10.22 | ₩21,998 | ₩22,105 | ₩21,943 | ₩22,065 | +0.30% | 1.8만 |
|---|
| 2025.10.21 | ₩21,744 | ₩21,744 | ₩21,638 | ₩21,680 | -0.29% | 2.8천 |
|---|
| 2025.10.20 | ₩21,704 | ₩21,811 | ₩21,666 | ₩21,764 | +0.28% | 6.1천 |
|---|
| 2025.10.17 | ₩21,600 | ₩21,798 | ₩21,600 | ₩21,744 | +0.67% | 3.7만 |
|---|
| 2025.10.16 | ₩21,718 | ₩21,784 | ₩21,638 | ₩21,704 | -0.06% | 6.5천 |
|---|
| 2025.10.15 | ₩21,638 | ₩21,704 | ₩21,571 | ₩21,691 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩21,330 | ₩21,344 | ₩21,183 | ₩21,250 | -0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩21,437 | ₩21,464 | ₩21,384 | ₩21,410 | -0.12% | 4.2천 |
|---|
| 2025.10.10 | ₩21,397 | ₩21,572 | ₩21,225 | ₩21,384 | -0.06% | 1만 |
|---|