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 | ₩17,100 | ₩17,120 | ₩17,039 | ₩17,113 | +0.08% | 3.9천 |
| 2026.10.08 | ₩16,973 | ₩16,973 | ₩16,839 | ₩16,919 | -0.31% | 1.7만 |
| 2026.10.07 | ₩17,213 | ₩17,320 | ₩17,200 | ₩17,293 | +0.47% | 2.1만 |
| 2026.10.06 | ₩17,493 | ₩17,534 | ₩17,280 | ₩17,420 | -0.42% | 6.2천 |
| 2026.10.05 | ₩17,226 | ₩17,320 | ₩17,213 | ₩17,273 | +0.27% | 1.6만 |
| 2026.10.02 | ₩17,253 | ₩17,293 | ₩17,160 | ₩17,160 | -0.54% | 4.8천 |
| 2026.10.01 | ₩17,039 | ₩17,120 | ₩17,006 | ₩17,026 | -0.08% | 2.5만 |
| 2026.09.30 | ₩17,333 | ₩17,333 | ₩17,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,261 |
| -0.42% |
| 2.5만 |
| 2026.09.29 | ₩17,467 | ₩17,467 | ₩17,360 | ₩17,427 | -0.23% | 1.1만 |
|---|
| 2026.09.28 | ₩17,534 | ₩17,534 | ₩17,400 | ₩17,467 | -0.38% | 1.3만 |
|---|
| 2026.09.25 | ₩17,761 | ₩17,774 | ₩17,687 | ₩17,734 | -0.15% | 1.2만 |
|---|
| 2026.09.24 | ₩17,841 | ₩17,841 | ₩17,702 | ₩17,734 | -0.60% | 1만 |
|---|
| 2026.09.23 | ₩18,567 | ₩18,567 | ₩18,321 | ₩18,321 | -1.32% | 8.7천 |
|---|
| 2026.09.22 | ₩18,575 | ₩18,602 | ₩18,508 | ₩18,548 | -0.14% | 3천 |
|---|
| 2026.09.21 | ₩18,415 | ₩18,455 | ₩18,335 | ₩18,455 | +0.22% | 2.7천 |
|---|
| 2026.09.18 | ₩18,268 | ₩18,308 | ₩18,241 | ₩18,268 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩18,108 | ₩18,108 | ₩18,068 | ₩18,088 | -0.11% | 6.3천 |
|---|
| 2026.09.16 | ₩18,028 | ₩18,134 | ₩17,919 | ₩17,919 | -0.60% | 5.8천 |
|---|
| 2026.09.15 | ₩18,175 | ₩18,175 | ₩17,974 | ₩18,041 | -0.73% | 5.4천 |
|---|
| 2026.09.14 | ₩18,308 | ₩18,482 | ₩18,308 | ₩18,472 | +0.90% | 3.1천 |
|---|
| 2026.09.11 | ₩18,455 | ₩18,508 | ₩18,428 | ₩18,495 | +0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩18,201 | ₩18,244 | ₩18,148 | ₩18,195 | -0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩18,502 | ₩18,502 | ₩18,382 | ₩18,402 | -0.54% | 2.5천 |
|---|
| 2026.09.08 | ₩18,642 | ₩18,642 | ₩18,538 | ₩18,594 | -0.26% | 4.2천 |
|---|
| 2026.09.04 | ₩18,802 | ₩19,016 | ₩18,682 | ₩18,749 | -0.28% | 5.5천 |
|---|
| 2026.09.03 | ₩18,722 | ₩18,722 | ₩18,602 | ₩18,682 | -0.21% | 4.7천 |
|---|
| 2026.09.02 | ₩18,655 | ₩18,766 | ₩18,595 | ₩18,675 | +0.11% | 4.8천 |
|---|
| 2026.09.01 | ₩18,615 | ₩18,642 | ₩18,470 | ₩18,482 | -0.72% | 1.8만 |
|---|
| 2026.08.31 | ₩18,655 | ₩18,695 | ₩18,548 | ₩18,609 | -0.25% | 3만 |
|---|
| 2026.08.28 | ₩18,562 | ₩18,601 | ₩18,415 | ₩18,491 | -0.38% | 1.7만 |
|---|
| 2026.08.27 | ₩18,615 | ₩18,655 | ₩18,615 | ₩18,622 | +0.04% | 2.7만 |
|---|
| 2026.08.26 | ₩18,829 | ₩18,869 | ₩18,655 | ₩18,655 | -0.92% | 7천 |
|---|
| 2026.08.25 | ₩18,916 | ₩19,036 | ₩18,916 | ₩19,029 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩18,588 | ₩18,682 | ₩18,588 | ₩18,588 | 0.00% | 1.3만 |
|---|
| 2026.08.21 | ₩18,695 | ₩18,775 | ₩18,662 | ₩18,662 | -0.18% | 2.8천 |
|---|
| 2026.08.20 | ₩18,602 | ₩18,642 | ₩18,588 | ₩18,607 | +0.03% | 9.8천 |
|---|
| 2026.08.19 | ₩18,442 | ₩18,508 | ₩18,442 | ₩18,468 | +0.14% | 3.1만 |
|---|
| 2026.08.18 | ₩18,295 | ₩18,321 | ₩18,253 | ₩18,253 | -0.23% | 1.7만 |
|---|
| 2026.08.17 | ₩18,402 | ₩18,442 | ₩18,335 | ₩18,337 | -0.35% | 7.1천 |
|---|
| 2026.08.14 | ₩18,402 | ₩18,406 | ₩18,361 | ₩18,375 | -0.15% | 1.6만 |
|---|
| 2026.08.13 | ₩18,576 | ₩18,576 | ₩18,462 | ₩18,507 | -0.37% | 6.4천 |
|---|
| 2026.08.12 | ₩18,448 | ₩18,455 | ₩18,395 | ₩18,395 | -0.29% | 1.4만 |
|---|
| 2026.08.11 | ₩18,468 | ₩18,508 | ₩18,435 | ₩18,435 | -0.18% | 5.6천 |
|---|
| 2026.08.10 | ₩18,281 | ₩18,295 | ₩18,215 | ₩18,228 | -0.29% | 2.1만 |
|---|
| 2026.08.07 | ₩18,188 | ₩18,188 | ₩18,168 | ₩18,181 | -0.04% | 3.1천 |
|---|
| 2026.08.06 | ₩18,228 | ₩18,267 | ₩18,173 | ₩18,173 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩18,375 | ₩18,388 | ₩18,281 | ₩18,348 | -0.15% | 1.7만 |
|---|
| 2026.08.04 | ₩18,315 | ₩18,434 | ₩18,308 | ₩18,434 | +0.65% | 5.1천 |
|---|
| 2026.08.03 | ₩18,148 | ₩18,281 | ₩18,148 | ₩18,281 | +0.74% | 4.6만 |
|---|
| 2026.07.31 | ₩17,734 | ₩17,867 | ₩17,734 | ₩17,841 | +0.60% | 8.2천 |
|---|
| 2026.07.30 | ₩17,934 | ₩17,934 | ₩17,700 | ₩17,715 | -1.22% | 3.3천 |
|---|
| 2026.07.29 | ₩17,698 | ₩17,698 | ₩17,534 | ₩17,560 | -0.78% | 1.5만 |
|---|
| 2026.07.28 | ₩17,480 | ₩17,667 | ₩17,480 | ₩17,603 | +0.70% | 1.2만 |
|---|
| 2026.07.27 | ₩17,186 | ₩17,307 | ₩17,146 | ₩17,307 | +0.70% | 7.4천 |
|---|
| 2026.07.24 | ₩16,852 | ₩16,933 | ₩16,799 | ₩16,839 | -0.08% | 3.6만 |
|---|
| 2026.07.23 | ₩16,866 | ₩16,866 | ₩16,732 | ₩16,767 | -0.59% | 5.3천 |
|---|
| 2026.07.22 | ₩17,208 | ₩17,208 | ₩17,053 | ₩17,053 | -0.90% | 6.8천 |
|---|
| 2026.07.21 | ₩17,347 | ₩17,360 | ₩17,335 | ₩17,347 | 0.00% | 9.1천 |
|---|
| 2026.07.20 | ₩17,413 | ₩17,413 | ₩17,240 | ₩17,240 | -1.00% | 1.8만 |
|---|
| 2026.07.17 | ₩17,467 | ₩17,467 | ₩17,413 | ₩17,467 | 0.00% | 2만 |
|---|
| 2026.07.16 | ₩17,387 | ₩17,413 | ₩17,280 | ₩17,400 | +0.08% | 1.7만 |
|---|
| 2026.07.15 | ₩17,560 | ₩17,640 | ₩17,560 | ₩17,600 | +0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩17,387 | ₩17,427 | ₩17,380 | ₩17,413 | +0.15% | 4.7천 |
|---|
| 2026.07.13 | ₩17,627 | ₩17,627 | ₩17,440 | ₩17,507 | -0.68% | 1.5만 |
|---|
| 2026.07.10 | ₩17,694 | ₩17,720 | ₩17,667 | ₩17,680 | -0.08% | 1.9만 |
|---|
| 2026.07.09 | ₩17,547 | ₩17,654 | ₩17,547 | ₩17,600 | +0.30% | 5.4만 |
|---|
| 2026.07.08 | ₩17,253 | ₩17,319 | ₩17,206 | ₩17,253 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩17,733 | ₩17,733 | ₩17,493 | ₩17,542 | -1.08% | 9.2만 |
|---|
| 2026.07.06 | ₩17,373 | ₩17,427 | ₩17,320 | ₩17,400 | +0.15% | 1.7만 |
|---|
| 2026.07.02 | ₩17,467 | ₩17,600 | ₩17,467 | ₩17,528 | +0.35% | 2.3천 |
|---|
| 2026.07.01 | ₩17,433 | ₩17,480 | ₩17,400 | ₩17,400 | -0.19% | 1.5만 |
|---|
| 2026.06.30 | ₩17,186 | ₩17,253 | ₩17,120 | ₩17,186 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩17,106 | ₩17,160 | ₩17,026 | ₩17,093 | -0.08% | 8천 |
|---|
| 2026.06.26 | ₩16,973 | ₩17,109 | ₩16,959 | ₩17,047 | +0.44% | 11.2만 |
|---|
| 2026.06.25 | ₩17,106 | ₩17,106 | ₩16,959 | ₩17,080 | -0.16% | 7.8만 |
|---|
| 2026.06.24 | ₩17,066 | ₩17,173 | ₩17,066 | ₩17,106 | +0.23% | 8.1만 |
|---|
| 2026.06.23 | ₩17,093 | ₩17,093 | ₩16,866 | ₩16,917 | -1.03% | 5.2만 |
|---|
| 2026.06.22 | ₩17,080 | ₩17,347 | ₩17,080 | ₩17,200 | +0.70% | 6만 |
|---|
| 2026.06.18 | ₩16,959 | ₩17,010 | ₩16,906 | ₩16,946 | -0.08% | 15.5만 |
|---|
| 2026.06.17 | ₩16,839 | ₩17,013 | ₩16,692 | ₩16,739 | -0.59% | 2만 |
|---|
| 2026.06.16 | ₩16,732 | ₩16,852 | ₩16,732 | ₩16,786 | +0.32% | 2.6만 |
|---|
| 2026.06.15 | ₩16,559 | ₩16,839 | ₩16,519 | ₩16,692 | +0.81% | 8.8만 |
|---|
| 2026.06.12 | ₩16,198 | ₩16,258 | ₩16,191 | ₩16,225 | +0.16% | 4.7만 |
|---|
| 2026.06.11 | ₩15,704 | ₩15,924 | ₩15,651 | ₩15,924 | +1.40% | 1.7만 |
|---|
| 2026.06.10 | ₩15,984 | ₩16,051 | ₩15,878 | ₩15,878 | -0.67% | 4.6천 |
|---|
| 2026.06.09 | ₩16,158 | ₩16,158 | ₩15,918 | ₩15,958 | -1.24% | 1.7만 |
|---|
| 2026.06.08 | ₩15,931 | ₩16,139 | ₩15,757 | ₩15,811 | -0.75% | 2.5만 |
|---|
| 2026.06.05 | ₩16,134 | ₩16,165 | ₩15,918 | ₩15,971 | -1.01% | 1.4만 |
|---|
| 2026.06.04 | ₩16,292 | ₩16,345 | ₩16,091 | ₩16,178 | -0.70% | 4.2천 |
|---|
| 2026.06.03 | ₩16,065 | ₩16,131 | ₩15,891 | ₩15,972 | -0.57% | 8.6천 |
|---|
| 2026.06.02 | ₩16,345 | ₩16,345 | ₩16,292 | ₩16,305 | -0.25% | 2.2만 |
|---|
| 2026.06.01 | ₩16,358 | ₩16,358 | ₩16,118 | ₩16,282 | -0.47% | 3.8만 |
|---|
| 2026.05.29 | ₩16,519 | ₩16,519 | ₩16,425 | ₩16,463 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩16,385 | ₩16,505 | ₩16,225 | ₩16,425 | +0.24% | 4.5만 |
|---|
| 2026.05.27 | ₩16,439 | ₩16,559 | ₩16,358 | ₩16,412 | -0.16% | 2만 |
|---|
| 2026.05.26 | ₩16,372 | ₩16,417 | ₩16,305 | ₩16,318 | -0.33% | 2.1만 |
|---|
| 2026.05.22 | ₩16,358 | ₩16,405 | ₩16,278 | ₩16,284 | -0.46% | 14.5만 |
|---|
| 2026.05.21 | ₩16,065 | ₩16,252 | ₩15,984 | ₩16,238 | +1.08% | 2.5만 |
|---|
| 2026.05.20 | ₩16,025 | ₩16,292 | ₩16,025 | ₩16,270 | +1.53% | 5.3만 |
|---|
| 2026.05.19 | ₩15,998 | ₩16,051 | ₩15,984 | ₩15,998 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩16,051 | ₩16,051 | ₩15,931 | ₩16,025 | -0.17% | 2.5만 |
|---|
| 2026.05.15 | ₩16,102 | ₩16,125 | ₩16,062 | ₩16,065 | -0.23% | 2만 |
|---|
| 2026.05.14 | ₩16,158 | ₩16,265 | ₩16,158 | ₩16,212 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩16,065 | ₩16,131 | ₩16,025 | ₩16,118 | +0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩16,212 | ₩16,234 | ₩16,025 | ₩16,118 | -0.58% | 1.6만 |
|---|
| 2026.05.11 | ₩16,799 | ₩16,893 | ₩16,612 | ₩16,639 | -0.95% | 2.8만 |
|---|
| 2026.05.08 | ₩17,293 | ₩17,293 | ₩17,173 | ₩17,209 | -0.49% | 2.1만 |
|---|
| 2026.05.07 | ₩17,427 | ₩17,574 | ₩17,240 | ₩17,313 | -0.65% | 2.9만 |
|---|
| 2026.05.06 | ₩17,240 | ₩17,360 | ₩17,146 | ₩17,293 | +0.31% | 1.6만 |
|---|
| 2026.05.05 | ₩17,013 | ₩17,066 | ₩17,002 | ₩17,050 | +0.22% | 2.2만 |
|---|
| 2026.05.04 | ₩17,053 | ₩17,140 | ₩16,959 | ₩16,959 | -0.55% | 7.6천 |
|---|
| 2026.05.01 | ₩17,173 | ₩17,220 | ₩17,080 | ₩17,120 | -0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩17,053 | ₩17,160 | ₩16,973 | ₩17,080 | +0.16% | 3.3만 |
|---|
| 2026.04.29 | ₩17,013 | ₩17,045 | ₩16,946 | ₩16,999 | -0.08% | 7천 |
|---|
| 2026.04.28 | ₩17,080 | ₩17,266 | ₩17,080 | ₩17,260 | +1.06% | 4.1만 |
|---|
| 2026.04.27 | ₩17,240 | ₩17,246 | ₩17,120 | ₩17,146 | -0.54% | 9만 |
|---|
| 2026.04.24 | ₩17,266 | ₩17,387 | ₩17,226 | ₩17,360 | +0.54% | 8.5천 |
|---|
| 2026.04.23 | ₩17,367 | ₩17,440 | ₩17,160 | ₩17,320 | -0.27% | 8.3천 |
|---|
| 2026.04.22 | ₩17,360 | ₩17,460 | ₩17,347 | ₩17,347 | -0.08% | 16.7만 |
|---|
| 2026.04.21 | ₩17,440 | ₩17,487 | ₩17,226 | ₩17,293 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩17,320 | ₩17,493 | ₩17,280 | ₩17,360 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩17,547 | ₩17,847 | ₩17,547 | ₩17,667 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩17,106 | ₩17,266 | ₩17,093 | ₩17,213 | +0.62% | 2.6만 |
|---|
| 2026.04.15 | ₩16,933 | ₩17,066 | ₩16,852 | ₩17,066 | +0.79% | 2.6만 |
|---|
| 2026.04.14 | ₩16,732 | ₩16,933 | ₩16,732 | ₩16,852 | +0.72% | 6.5천 |
|---|
| 2026.04.13 | ₩16,412 | ₩16,666 | ₩16,412 | ₩16,625 | +1.30% | 1.9만 |
|---|
| 2026.04.10 | ₩16,799 | ₩16,812 | ₩16,639 | ₩16,679 | -0.72% | 1.5만 |
|---|
| 2026.04.09 | ₩16,585 | ₩16,612 | ₩16,439 | ₩16,479 | -0.64% | 5.3만 |
|---|
| 2026.04.08 | ₩16,585 | ₩16,719 | ₩16,505 | ₩16,599 | +0.08% | 4.3만 |
|---|
| 2026.04.07 | ₩15,744 | ₩15,968 | ₩15,611 | ₩15,727 | -0.11% | 8.6천 |
|---|
| 2026.04.06 | ₩16,011 | ₩16,025 | ₩15,798 | ₩15,864 | -0.92% | 8.5천 |
|---|
| 2026.04.02 | ₩15,571 | ₩15,664 | ₩15,524 | ₩15,632 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩15,637 | ₩15,731 | ₩15,571 | ₩15,664 | +0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩15,170 | ₩15,551 | ₩15,170 | ₩15,544 | +2.46% | 1.3만 |
|---|
| 2026.03.30 | ₩15,197 | ₩15,210 | ₩15,024 | ₩15,090 | -0.70% | 12.6만 |
|---|
| 2026.03.27 | ₩15,544 | ₩15,557 | ₩15,384 | ₩15,397 | -0.95% | 3.7만 |
|---|
| 2026.03.26 | ₩15,776 | ₩15,838 | ₩15,668 | ₩15,668 | -0.69% | 2만 |
|---|
| 2026.03.25 | ₩16,018 | ₩16,078 | ₩15,878 | ₩15,918 | -0.63% | 1.1만 |
|---|
| 2026.03.24 | ₩15,664 | ₩15,804 | ₩15,624 | ₩15,624 | -0.26% | 6.8만 |
|---|
| 2026.03.23 | ₩16,131 | ₩16,292 | ₩15,891 | ₩16,107 | -0.15% | 7.1만 |
|---|
| 2026.03.20 | ₩15,931 | ₩15,931 | ₩15,677 | ₩15,691 | -1.51% | 2.5만 |
|---|
| 2026.03.19 | ₩15,824 | ₩16,011 | ₩15,824 | ₩15,951 | +0.80% | 3.3천 |
|---|
| 2026.03.18 | ₩16,185 | ₩16,265 | ₩16,051 | ₩16,051 | -0.83% | 5.4만 |
|---|
| 2026.03.17 | ₩16,078 | ₩16,212 | ₩16,065 | ₩16,074 | -0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩16,038 | ₩16,145 | ₩16,025 | ₩16,118 | +0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩15,944 | ₩15,944 | ₩15,838 | ₩15,838 | -0.67% | 1.3만 |
|---|
| 2026.03.12 | ₩16,111 | ₩16,131 | ₩15,958 | ₩15,974 | -0.85% | 2.1만 |
|---|
| 2026.03.11 | ₩16,265 | ₩16,338 | ₩16,265 | ₩16,265 | 0.00% | 5.6천 |
|---|
| 2026.03.10 | ₩16,465 | ₩16,706 | ₩16,345 | ₩16,511 | +0.28% | 3.1만 |
|---|
| 2026.03.09 | ₩16,345 | ₩16,572 | ₩16,226 | ₩16,465 | +0.74% | 1.5만 |
|---|
| 2026.03.06 | ₩16,492 | ₩16,599 | ₩16,358 | ₩16,559 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩16,572 | ₩16,666 | ₩16,492 | ₩16,619 | +0.28% | 2.1만 |
|---|
| 2026.03.04 | ₩16,652 | ₩16,826 | ₩16,545 | ₩16,658 | +0.03% | 1.4만 |
|---|
| 2026.03.03 | ₩16,425 | ₩16,679 | ₩16,225 | ₩16,637 | +1.29% | 4.1만 |
|---|
| 2026.03.02 | ₩16,879 | ₩17,066 | ₩16,879 | ₩16,893 | +0.08% | 4.1만 |
|---|
| 2026.02.27 | ₩17,453 | ₩17,493 | ₩17,373 | ₩17,440 | -0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩17,708 | ₩17,708 | ₩17,467 | ₩17,467 | -1.36% | 8.2천 |
|---|
| 2026.02.25 | ₩17,707 | ₩17,766 | ₩17,560 | ₩17,560 | -0.83% | 2.1만 |
|---|
| 2026.02.24 | ₩17,761 | ₩17,761 | ₩17,694 | ₩17,707 | -0.30% | 3.5만 |
|---|
| 2026.02.23 | ₩17,961 | ₩18,041 | ₩17,827 | ₩17,827 | -0.74% | 2.4만 |
|---|
| 2026.02.20 | ₩17,934 | ₩18,241 | ₩17,934 | ₩18,235 | +1.68% | 1.4만 |
|---|
| 2026.02.19 | ₩17,921 | ₩18,001 | ₩17,761 | ₩17,827 | -0.52% | 3.4만 |
|---|
| 2026.02.18 | ₩18,188 | ₩18,345 | ₩18,134 | ₩18,148 | -0.22% | 5.4만 |
|---|
| 2026.02.17 | ₩18,081 | ₩18,281 | ₩18,081 | ₩18,168 | +0.48% | 2.4만 |
|---|
| 2026.02.13 | ₩18,361 | ₩18,495 | ₩18,309 | ₩18,464 | +0.56% | 2.3만 |
|---|
| 2026.02.12 | ₩18,669 | ₩18,762 | ₩18,562 | ₩18,615 | -0.29% | 1.9만 |
|---|
| 2026.02.11 | ₩18,694 | ₩18,694 | ₩18,495 | ₩18,615 | -0.42% | 2.4만 |
|---|
| 2026.02.10 | ₩18,709 | ₩18,809 | ₩18,698 | ₩18,809 | +0.54% | 2.9만 |
|---|
| 2026.02.09 | ₩18,468 | ₩18,629 | ₩18,468 | ₩18,615 | +0.80% | 1.8만 |
|---|
| 2026.02.06 | ₩18,335 | ₩18,495 | ₩18,308 | ₩18,482 | +0.80% | 3.9만 |
|---|
| 2026.02.05 | ₩18,295 | ₩18,522 | ₩18,295 | ₩18,375 | +0.44% | 2.9만 |
|---|
| 2026.02.04 | ₩18,415 | ₩18,415 | ₩18,308 | ₩18,348 | -0.36% | 1.6만 |
|---|
| 2026.02.03 | ₩18,602 | ₩18,642 | ₩18,321 | ₩18,343 | -1.39% | 7.9만 |
|---|
| 2026.02.02 | ₩17,761 | ₩18,495 | ₩17,707 | ₩18,361 | +3.38% | 5.7만 |
|---|
| 2026.01.30 | ₩18,121 | ₩18,255 | ₩18,028 | ₩18,073 | -0.27% | 2.2만 |
|---|
| 2026.01.29 | ₩18,041 | ₩18,068 | ₩17,887 | ₩18,054 | +0.07% | 2.2만 |
|---|
| 2026.01.28 | ₩17,974 | ₩18,021 | ₩17,854 | ₩17,988 | +0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩17,988 | ₩18,108 | ₩17,988 | ₩18,068 | +0.45% | 3.5만 |
|---|
| 2026.01.26 | ₩17,934 | ₩18,201 | ₩17,934 | ₩18,161 | +1.27% | 3.2만 |
|---|
| 2026.01.23 | ₩18,001 | ₩18,101 | ₩17,907 | ₩18,001 | 0.00% | 8.3만 |
|---|
| 2026.01.22 | ₩18,361 | ₩18,495 | ₩18,361 | ₩18,415 | +0.29% | 5.9만 |
|---|
| 2026.01.21 | ₩18,402 | ₩18,562 | ₩18,321 | ₩18,482 | +0.44% | 5만 |
|---|
| 2026.01.20 | ₩18,415 | ₩18,535 | ₩18,375 | ₩18,482 | +0.36% | 12.4만 |
|---|
| 2026.01.16 | ₩19,176 | ₩19,176 | ₩18,962 | ₩19,056 | -0.63% | 9.4만 |
|---|
| 2026.01.15 | ₩19,163 | ₩19,270 | ₩19,096 | ₩19,163 | 0.00% | 9.1천 |
|---|
| 2026.01.14 | ₩19,029 | ₩19,189 | ₩19,029 | ₩19,189 | +0.84% | 2.2만 |
|---|
| 2026.01.13 | ₩19,123 | ₩19,135 | ₩19,036 | ₩19,055 | -0.36% | 1.9만 |
|---|
| 2026.01.12 | ₩19,096 | ₩19,189 | ₩19,096 | ₩19,156 | +0.31% | 1.6만 |
|---|
| 2026.01.09 | ₩19,243 | ₩19,323 | ₩19,136 | ₩19,189 | -0.28% | 3.9만 |
|---|
| 2026.01.08 | ₩19,390 | ₩19,497 | ₩19,363 | ₩19,363 | -0.14% | 3.6만 |
|---|
| 2026.01.07 | ₩19,630 | ₩19,804 | ₩19,590 | ₩19,657 | +0.14% | 3.6만 |
|---|
| 2026.01.06 | ₩19,657 | ₩19,761 | ₩19,550 | ₩19,617 | -0.20% | 8만 |
|---|
| 2026.01.05 | ₩19,684 | ₩19,857 | ₩19,657 | ₩19,804 | +0.61% | 3.9만 |
|---|
| 2026.01.02 | ₩19,684 | ₩19,804 | ₩19,670 | ₩19,804 | +0.61% | 4.4만 |
|---|
| 2025.12.31 | ₩19,603 | ₩19,830 | ₩19,565 | ₩19,657 | +0.27% | 2.6만 |
|---|
| 2025.12.30 | ₩19,643 | ₩19,790 | ₩19,563 | ₩19,658 | +0.07% | 2.3만 |
|---|
| 2025.12.29 | ₩20,111 | ₩20,271 | ₩19,977 | ₩20,071 | -0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩20,244 | ₩20,278 | ₩20,072 | ₩20,108 | -0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩20,311 | ₩20,458 | ₩20,231 | ₩20,391 | +0.39% | 4.9만 |
|---|
| 2025.12.23 | ₩20,351 | ₩20,498 | ₩20,284 | ₩20,369 | +0.09% | 9.4천 |
|---|
| 2025.12.22 | ₩20,271 | ₩20,418 | ₩20,271 | ₩20,418 | +0.72% | 1.9만 |
|---|
| 2025.12.19 | ₩20,298 | ₩20,471 | ₩20,204 | ₩20,391 | +0.46% | 8.1만 |
|---|
| 2025.12.18 | ₩19,977 | ₩20,131 | ₩19,977 | ₩19,991 | +0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩19,830 | ₩20,004 | ₩19,804 | ₩19,810 | -0.10% | 2만 |
|---|
| 2025.12.16 | ₩19,857 | ₩19,911 | ₩19,804 | ₩19,830 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩20,191 | ₩20,216 | ₩20,124 | ₩20,144 | -0.23% | 3.5만 |
|---|
| 2025.12.12 | ₩20,271 | ₩20,307 | ₩20,178 | ₩20,236 | -0.17% | 2.7만 |
|---|
| 2025.12.11 | ₩20,204 | ₩20,471 | ₩20,204 | ₩20,345 | +0.69% | 1.1만 |
|---|
| 2025.12.10 | ₩20,017 | ₩20,097 | ₩19,764 | ₩20,071 | +0.27% | 10.5만 |
|---|
| 2025.12.09 | ₩20,151 | ₩20,231 | ₩20,004 | ₩20,158 | +0.03% | 4.7만 |
|---|
| 2025.12.08 | ₩20,124 | ₩20,138 | ₩19,911 | ₩19,991 | -0.66% | 6.1만 |
|---|
| 2025.12.05 | ₩20,485 | ₩20,525 | ₩20,418 | ₩20,418 | -0.33% | 4.5만 |
|---|
| 2025.12.04 | ₩20,538 | ₩20,538 | ₩20,458 | ₩20,479 | -0.29% | 4.4만 |
|---|
| 2025.12.03 | ₩20,471 | ₩20,498 | ₩20,379 | ₩20,485 | +0.07% | 6.3만 |
|---|
| 2025.12.02 | ₩20,725 | ₩20,750 | ₩20,645 | ₩20,674 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩20,832 | ₩20,872 | ₩20,765 | ₩20,765 | -0.32% | 8.6천 |
|---|
| 2025.11.28 | ₩20,765 | ₩20,888 | ₩20,644 | ₩20,832 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩20,865 | ₩20,912 | ₩20,845 | ₩20,872 | +0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩20,618 | ₩20,738 | ₩20,618 | ₩20,725 | +0.52% | 1.2만 |
|---|
| 2025.11.24 | ₩20,725 | ₩20,764 | ₩20,685 | ₩20,725 | 0.00% | 6.1만 |
|---|
| 2025.11.21 | ₩20,618 | ₩20,752 | ₩20,538 | ₩20,752 | +0.65% | 2.8만 |
|---|
| 2025.11.20 | ₩21,112 | ₩21,126 | ₩20,979 | ₩21,011 | -0.48% | 7.8천 |
|---|
| 2025.11.19 | ₩21,042 | ₩21,059 | ₩21,032 | ₩21,034 | -0.04% | 8.5천 |
|---|
| 2025.11.18 | ₩20,925 | ₩21,019 | ₩20,912 | ₩21,006 | +0.38% | 4.3천 |
|---|
| 2025.11.17 | ₩21,246 | ₩21,322 | ₩21,112 | ₩21,176 | -0.33% | 1.9만 |
|---|
| 2025.11.14 | ₩20,965 | ₩21,146 | ₩20,940 | ₩21,072 | +0.51% | 8.7천 |
|---|
| 2025.11.13 | ₩20,979 | ₩20,979 | ₩20,805 | ₩20,859 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩21,126 | ₩21,152 | ₩21,099 | ₩21,142 | +0.08% | 2.7만 |
|---|
| 2025.11.11 | ₩21,006 | ₩21,179 | ₩21,006 | ₩21,126 | +0.57% | 2.2만 |
|---|
| 2025.11.10 | ₩20,980 | ₩21,024 | ₩20,939 | ₩21,006 | +0.12% | 4.8만 |
|---|
| 2025.11.07 | ₩20,899 | ₩20,912 | ₩20,859 | ₩20,912 | +0.06% | 8.1천 |
|---|
| 2025.11.06 | ₩20,939 | ₩20,939 | ₩20,738 | ₩20,765 | -0.83% | 3.2만 |
|---|
| 2025.11.05 | ₩21,032 | ₩21,166 | ₩21,002 | ₩21,126 | +0.44% | 2.7만 |
|---|
| 2025.11.04 | ₩20,859 | ₩21,099 | ₩20,832 | ₩21,072 | +1.02% | 7.1천 |
|---|
| 2025.11.03 | ₩21,233 | ₩21,233 | ₩21,126 | ₩21,168 | -0.30% | 3.9만 |
|---|
| 2025.10.31 | ₩21,379 | ₩21,379 | ₩21,159 | ₩21,179 | -0.94% | 2.1만 |
|---|
| 2025.10.30 | ₩21,446 | ₩21,565 | ₩21,407 | ₩21,517 | +0.33% | 9.4천 |
|---|
| 2025.10.29 | ₩21,580 | ₩21,693 | ₩21,440 | ₩21,466 | -0.53% | 8.3만 |
|---|
| 2025.10.28 | ₩21,780 | ₩21,820 | ₩21,653 | ₩21,753 | -0.12% | 2.1만 |
|---|
| 2025.10.27 | ₩21,807 | ₩21,847 | ₩21,807 | ₩21,833 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩21,687 | ₩21,713 | ₩21,614 | ₩21,687 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩21,707 | ₩21,779 | ₩21,647 | ₩21,720 | +0.06% | 3.2천 |
|---|
| 2025.10.22 | ₩21,994 | ₩22,101 | ₩21,939 | ₩22,060 | +0.30% | 1.8만 |
|---|
| 2025.10.21 | ₩21,740 | ₩21,740 | ₩21,633 | ₩21,676 | -0.29% | 2.8천 |
|---|
| 2025.10.20 | ₩21,700 | ₩21,807 | ₩21,661 | ₩21,760 | +0.28% | 6.1천 |
|---|
| 2025.10.17 | ₩21,596 | ₩21,793 | ₩21,596 | ₩21,740 | +0.67% | 3.7만 |
|---|
| 2025.10.16 | ₩21,713 | ₩21,780 | ₩21,633 | ₩21,700 | -0.06% | 6.5천 |
|---|
| 2025.10.15 | ₩21,633 | ₩21,700 | ₩21,566 | ₩21,687 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩21,326 | ₩21,339 | ₩21,179 | ₩21,246 | -0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩21,433 | ₩21,460 | ₩21,379 | ₩21,406 | -0.12% | 4.2천 |
|---|
| 2025.10.10 | ₩21,393 | ₩21,568 | ₩21,221 | ₩21,379 | -0.06% | 1만 |
|---|