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 | ₩17,091 | ₩17,111 | ₩17,031 | ₩17,104 | +0.08% | 3.9천 |
| 2026.10.08 | ₩16,964 | ₩16,964 | ₩16,830 | ₩16,910 | -0.31% | 1.7만 |
| 2026.10.07 | ₩17,204 | ₩17,311 | ₩17,191 | ₩17,284 | +0.47% | 2.1만 |
| 2026.10.06 | ₩17,484 | ₩17,524 | ₩17,271 | ₩17,411 | -0.42% | 6.2천 |
| 2026.10.05 | ₩17,217 | ₩17,311 | ₩17,204 | ₩17,264 | +0.27% | 1.6만 |
| 2026.10.02 | ₩17,244 | ₩17,284 | ₩17,151 | ₩17,151 | -0.54% | 4.8천 |
| 2026.10.01 | ₩17,031 | ₩17,111 | ₩16,997 | ₩17,017 | -0.08% | 2.5만 |
| 2026.09.30 | ₩17,324 | ₩17,324 | ₩17,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,252 |
| -0.42% |
| 2.5만 |
| 2026.09.29 | ₩17,458 | ₩17,458 | ₩17,351 | ₩17,418 | -0.23% | 1.1만 |
|---|
| 2026.09.28 | ₩17,524 | ₩17,524 | ₩17,391 | ₩17,458 | -0.38% | 1.3만 |
|---|
| 2026.09.25 | ₩17,751 | ₩17,765 | ₩17,678 | ₩17,725 | -0.15% | 1.2만 |
|---|
| 2026.09.24 | ₩17,831 | ₩17,831 | ₩17,693 | ₩17,725 | -0.60% | 1만 |
|---|
| 2026.09.23 | ₩18,557 | ₩18,557 | ₩18,312 | ₩18,312 | -1.32% | 8.7천 |
|---|
| 2026.09.22 | ₩18,565 | ₩18,592 | ₩18,499 | ₩18,539 | -0.14% | 3천 |
|---|
| 2026.09.21 | ₩18,405 | ₩18,445 | ₩18,325 | ₩18,445 | +0.22% | 2.7천 |
|---|
| 2026.09.18 | ₩18,258 | ₩18,298 | ₩18,232 | ₩18,258 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩18,098 | ₩18,098 | ₩18,058 | ₩18,078 | -0.11% | 6.3천 |
|---|
| 2026.09.16 | ₩18,018 | ₩18,125 | ₩17,910 | ₩17,910 | -0.60% | 5.8천 |
|---|
| 2026.09.15 | ₩18,165 | ₩18,165 | ₩17,965 | ₩18,032 | -0.73% | 5.4천 |
|---|
| 2026.09.14 | ₩18,298 | ₩18,472 | ₩18,298 | ₩18,463 | +0.90% | 3.1천 |
|---|
| 2026.09.11 | ₩18,445 | ₩18,499 | ₩18,419 | ₩18,485 | +0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩18,192 | ₩18,234 | ₩18,138 | ₩18,185 | -0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩18,492 | ₩18,492 | ₩18,372 | ₩18,392 | -0.54% | 2.5천 |
|---|
| 2026.09.08 | ₩18,632 | ₩18,632 | ₩18,528 | ₩18,584 | -0.26% | 4.2천 |
|---|
| 2026.09.04 | ₩18,792 | ₩19,006 | ₩18,672 | ₩18,739 | -0.28% | 5.5천 |
|---|
| 2026.09.03 | ₩18,712 | ₩18,712 | ₩18,592 | ₩18,672 | -0.21% | 4.7천 |
|---|
| 2026.09.02 | ₩18,645 | ₩18,756 | ₩18,585 | ₩18,665 | +0.11% | 4.8천 |
|---|
| 2026.09.01 | ₩18,605 | ₩18,632 | ₩18,460 | ₩18,472 | -0.72% | 1.8만 |
|---|
| 2026.08.31 | ₩18,645 | ₩18,686 | ₩18,539 | ₩18,599 | -0.25% | 3만 |
|---|
| 2026.08.28 | ₩18,552 | ₩18,591 | ₩18,405 | ₩18,481 | -0.38% | 1.7만 |
|---|
| 2026.08.27 | ₩18,605 | ₩18,645 | ₩18,605 | ₩18,612 | +0.04% | 2.7만 |
|---|
| 2026.08.26 | ₩18,819 | ₩18,859 | ₩18,645 | ₩18,645 | -0.92% | 7천 |
|---|
| 2026.08.25 | ₩18,906 | ₩19,026 | ₩18,906 | ₩19,019 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩18,579 | ₩18,672 | ₩18,579 | ₩18,579 | 0.00% | 1.3만 |
|---|
| 2026.08.21 | ₩18,686 | ₩18,766 | ₩18,652 | ₩18,652 | -0.18% | 2.8천 |
|---|
| 2026.08.20 | ₩18,592 | ₩18,632 | ₩18,579 | ₩18,597 | +0.03% | 9.8천 |
|---|
| 2026.08.19 | ₩18,432 | ₩18,499 | ₩18,432 | ₩18,459 | +0.14% | 3.1만 |
|---|
| 2026.08.18 | ₩18,285 | ₩18,312 | ₩18,244 | ₩18,244 | -0.23% | 1.7만 |
|---|
| 2026.08.17 | ₩18,392 | ₩18,432 | ₩18,325 | ₩18,328 | -0.35% | 7.1천 |
|---|
| 2026.08.14 | ₩18,392 | ₩18,396 | ₩18,352 | ₩18,365 | -0.15% | 1.6만 |
|---|
| 2026.08.13 | ₩18,567 | ₩18,567 | ₩18,452 | ₩18,497 | -0.37% | 6.4천 |
|---|
| 2026.08.12 | ₩18,439 | ₩18,445 | ₩18,385 | ₩18,385 | -0.29% | 1.4만 |
|---|
| 2026.08.11 | ₩18,459 | ₩18,499 | ₩18,425 | ₩18,425 | -0.18% | 5.6천 |
|---|
| 2026.08.10 | ₩18,272 | ₩18,285 | ₩18,205 | ₩18,218 | -0.29% | 2.1만 |
|---|
| 2026.08.07 | ₩18,178 | ₩18,178 | ₩18,158 | ₩18,172 | -0.04% | 3.1천 |
|---|
| 2026.08.06 | ₩18,218 | ₩18,257 | ₩18,164 | ₩18,164 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩18,365 | ₩18,379 | ₩18,272 | ₩18,339 | -0.15% | 1.7만 |
|---|
| 2026.08.04 | ₩18,305 | ₩18,424 | ₩18,298 | ₩18,424 | +0.65% | 5.1천 |
|---|
| 2026.08.03 | ₩18,138 | ₩18,272 | ₩18,138 | ₩18,272 | +0.74% | 4.6만 |
|---|
| 2026.07.31 | ₩17,725 | ₩17,858 | ₩17,725 | ₩17,831 | +0.60% | 8.2천 |
|---|
| 2026.07.30 | ₩17,925 | ₩17,925 | ₩17,691 | ₩17,706 | -1.22% | 3.3천 |
|---|
| 2026.07.29 | ₩17,689 | ₩17,689 | ₩17,524 | ₩17,551 | -0.78% | 1.5만 |
|---|
| 2026.07.28 | ₩17,471 | ₩17,658 | ₩17,471 | ₩17,594 | +0.70% | 1.2만 |
|---|
| 2026.07.27 | ₩17,177 | ₩17,297 | ₩17,137 | ₩17,297 | +0.70% | 7.4천 |
|---|
| 2026.07.24 | ₩16,844 | ₩16,924 | ₩16,790 | ₩16,830 | -0.08% | 3.6만 |
|---|
| 2026.07.23 | ₩16,857 | ₩16,857 | ₩16,724 | ₩16,758 | -0.59% | 5.3천 |
|---|
| 2026.07.22 | ₩17,199 | ₩17,199 | ₩17,044 | ₩17,044 | -0.90% | 6.8천 |
|---|
| 2026.07.21 | ₩17,337 | ₩17,351 | ₩17,325 | ₩17,337 | 0.00% | 9.1천 |
|---|
| 2026.07.20 | ₩17,404 | ₩17,404 | ₩17,231 | ₩17,231 | -1.00% | 1.8만 |
|---|
| 2026.07.17 | ₩17,458 | ₩17,458 | ₩17,404 | ₩17,458 | 0.00% | 2만 |
|---|
| 2026.07.16 | ₩17,378 | ₩17,404 | ₩17,271 | ₩17,391 | +0.08% | 1.7만 |
|---|
| 2026.07.15 | ₩17,551 | ₩17,631 | ₩17,551 | ₩17,591 | +0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩17,378 | ₩17,418 | ₩17,371 | ₩17,404 | +0.15% | 4.7천 |
|---|
| 2026.07.13 | ₩17,618 | ₩17,618 | ₩17,431 | ₩17,498 | -0.68% | 1.5만 |
|---|
| 2026.07.10 | ₩17,685 | ₩17,711 | ₩17,658 | ₩17,671 | -0.08% | 1.9만 |
|---|
| 2026.07.09 | ₩17,538 | ₩17,644 | ₩17,538 | ₩17,591 | +0.30% | 5.4만 |
|---|
| 2026.07.08 | ₩17,244 | ₩17,309 | ₩17,197 | ₩17,244 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩17,723 | ₩17,723 | ₩17,484 | ₩17,532 | -1.08% | 9.2만 |
|---|
| 2026.07.06 | ₩17,364 | ₩17,418 | ₩17,311 | ₩17,391 | +0.15% | 1.7만 |
|---|
| 2026.07.02 | ₩17,458 | ₩17,591 | ₩17,458 | ₩17,519 | +0.35% | 2.3천 |
|---|
| 2026.07.01 | ₩17,424 | ₩17,471 | ₩17,391 | ₩17,391 | -0.19% | 1.5만 |
|---|
| 2026.06.30 | ₩17,177 | ₩17,244 | ₩17,111 | ₩17,177 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩17,097 | ₩17,151 | ₩17,017 | ₩17,084 | -0.08% | 8천 |
|---|
| 2026.06.26 | ₩16,964 | ₩17,100 | ₩16,950 | ₩17,039 | +0.44% | 11.2만 |
|---|
| 2026.06.25 | ₩17,097 | ₩17,097 | ₩16,950 | ₩17,071 | -0.16% | 7.8만 |
|---|
| 2026.06.24 | ₩17,057 | ₩17,164 | ₩17,057 | ₩17,097 | +0.23% | 8.1만 |
|---|
| 2026.06.23 | ₩17,084 | ₩17,084 | ₩16,857 | ₩16,908 | -1.03% | 5.2만 |
|---|
| 2026.06.22 | ₩17,071 | ₩17,337 | ₩17,071 | ₩17,191 | +0.70% | 6만 |
|---|
| 2026.06.18 | ₩16,950 | ₩17,001 | ₩16,897 | ₩16,937 | -0.08% | 15.5만 |
|---|
| 2026.06.17 | ₩16,830 | ₩17,004 | ₩16,684 | ₩16,730 | -0.59% | 2만 |
|---|
| 2026.06.16 | ₩16,724 | ₩16,844 | ₩16,724 | ₩16,777 | +0.32% | 2.6만 |
|---|
| 2026.06.15 | ₩16,550 | ₩16,830 | ₩16,510 | ₩16,684 | +0.81% | 8.8만 |
|---|
| 2026.06.12 | ₩16,190 | ₩16,250 | ₩16,183 | ₩16,216 | +0.16% | 4.7만 |
|---|
| 2026.06.11 | ₩15,696 | ₩15,916 | ₩15,642 | ₩15,916 | +1.40% | 1.7만 |
|---|
| 2026.06.10 | ₩15,976 | ₩16,043 | ₩15,869 | ₩15,869 | -0.67% | 4.6천 |
|---|
| 2026.06.09 | ₩16,150 | ₩16,150 | ₩15,909 | ₩15,949 | -1.24% | 1.7만 |
|---|
| 2026.06.08 | ₩15,923 | ₩16,131 | ₩15,749 | ₩15,803 | -0.75% | 2.5만 |
|---|
| 2026.06.05 | ₩16,126 | ₩16,156 | ₩15,909 | ₩15,963 | -1.01% | 1.4만 |
|---|
| 2026.06.04 | ₩16,283 | ₩16,336 | ₩16,083 | ₩16,170 | -0.70% | 4.2천 |
|---|
| 2026.06.03 | ₩16,056 | ₩16,123 | ₩15,883 | ₩15,964 | -0.57% | 8.6천 |
|---|
| 2026.06.02 | ₩16,336 | ₩16,336 | ₩16,283 | ₩16,296 | -0.25% | 2.2만 |
|---|
| 2026.06.01 | ₩16,350 | ₩16,350 | ₩16,110 | ₩16,274 | -0.47% | 3.8만 |
|---|
| 2026.05.29 | ₩16,510 | ₩16,510 | ₩16,417 | ₩16,454 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩16,377 | ₩16,497 | ₩16,216 | ₩16,417 | +0.24% | 4.5만 |
|---|
| 2026.05.27 | ₩16,430 | ₩16,550 | ₩16,350 | ₩16,403 | -0.16% | 2만 |
|---|
| 2026.05.26 | ₩16,363 | ₩16,409 | ₩16,296 | ₩16,310 | -0.33% | 2.1만 |
|---|
| 2026.05.22 | ₩16,350 | ₩16,397 | ₩16,270 | ₩16,275 | -0.46% | 14.5만 |
|---|
| 2026.05.21 | ₩16,056 | ₩16,243 | ₩15,976 | ₩16,230 | +1.08% | 2.5만 |
|---|
| 2026.05.20 | ₩16,016 | ₩16,283 | ₩16,016 | ₩16,262 | +1.53% | 5.3만 |
|---|
| 2026.05.19 | ₩15,989 | ₩16,043 | ₩15,976 | ₩15,989 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩16,043 | ₩16,043 | ₩15,923 | ₩16,016 | -0.17% | 2.5만 |
|---|
| 2026.05.15 | ₩16,094 | ₩16,116 | ₩16,054 | ₩16,056 | -0.23% | 2만 |
|---|
| 2026.05.14 | ₩16,150 | ₩16,256 | ₩16,150 | ₩16,203 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩16,056 | ₩16,123 | ₩16,016 | ₩16,110 | +0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩16,203 | ₩16,226 | ₩16,016 | ₩16,110 | -0.58% | 1.6만 |
|---|
| 2026.05.11 | ₩16,790 | ₩16,884 | ₩16,603 | ₩16,630 | -0.95% | 2.8만 |
|---|
| 2026.05.08 | ₩17,284 | ₩17,284 | ₩17,164 | ₩17,200 | -0.49% | 2.1만 |
|---|
| 2026.05.07 | ₩17,418 | ₩17,564 | ₩17,231 | ₩17,304 | -0.65% | 2.9만 |
|---|
| 2026.05.06 | ₩17,231 | ₩17,351 | ₩17,137 | ₩17,284 | +0.31% | 1.6만 |
|---|
| 2026.05.05 | ₩17,004 | ₩17,057 | ₩16,993 | ₩17,041 | +0.22% | 2.2만 |
|---|
| 2026.05.04 | ₩17,044 | ₩17,131 | ₩16,950 | ₩16,950 | -0.55% | 7.6천 |
|---|
| 2026.05.01 | ₩17,164 | ₩17,211 | ₩17,071 | ₩17,111 | -0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩17,044 | ₩17,151 | ₩16,964 | ₩17,071 | +0.16% | 3.3만 |
|---|
| 2026.04.29 | ₩17,004 | ₩17,036 | ₩16,937 | ₩16,990 | -0.08% | 7천 |
|---|
| 2026.04.28 | ₩17,071 | ₩17,257 | ₩17,071 | ₩17,251 | +1.06% | 4.1만 |
|---|
| 2026.04.27 | ₩17,231 | ₩17,237 | ₩17,111 | ₩17,137 | -0.54% | 9만 |
|---|
| 2026.04.24 | ₩17,257 | ₩17,378 | ₩17,217 | ₩17,351 | +0.54% | 8.5천 |
|---|
| 2026.04.23 | ₩17,358 | ₩17,431 | ₩17,151 | ₩17,311 | -0.27% | 8.3천 |
|---|
| 2026.04.22 | ₩17,351 | ₩17,451 | ₩17,337 | ₩17,337 | -0.08% | 16.7만 |
|---|
| 2026.04.21 | ₩17,431 | ₩17,478 | ₩17,217 | ₩17,284 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩17,311 | ₩17,484 | ₩17,271 | ₩17,351 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩17,538 | ₩17,838 | ₩17,538 | ₩17,658 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩17,097 | ₩17,257 | ₩17,084 | ₩17,204 | +0.62% | 2.6만 |
|---|
| 2026.04.15 | ₩16,924 | ₩17,057 | ₩16,844 | ₩17,057 | +0.79% | 2.6만 |
|---|
| 2026.04.14 | ₩16,724 | ₩16,924 | ₩16,724 | ₩16,844 | +0.72% | 6.5천 |
|---|
| 2026.04.13 | ₩16,403 | ₩16,657 | ₩16,403 | ₩16,617 | +1.30% | 1.9만 |
|---|
| 2026.04.10 | ₩16,790 | ₩16,804 | ₩16,630 | ₩16,670 | -0.72% | 1.5만 |
|---|
| 2026.04.09 | ₩16,577 | ₩16,603 | ₩16,430 | ₩16,470 | -0.64% | 5.3만 |
|---|
| 2026.04.08 | ₩16,577 | ₩16,710 | ₩16,497 | ₩16,590 | +0.08% | 4.3만 |
|---|
| 2026.04.07 | ₩15,736 | ₩15,960 | ₩15,602 | ₩15,719 | -0.11% | 8.6천 |
|---|
| 2026.04.06 | ₩16,003 | ₩16,016 | ₩15,789 | ₩15,856 | -0.92% | 8.5천 |
|---|
| 2026.04.02 | ₩15,562 | ₩15,656 | ₩15,516 | ₩15,624 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩15,629 | ₩15,723 | ₩15,562 | ₩15,656 | +0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩15,162 | ₩15,542 | ₩15,162 | ₩15,536 | +2.46% | 1.3만 |
|---|
| 2026.03.30 | ₩15,189 | ₩15,202 | ₩15,016 | ₩15,082 | -0.70% | 12.6만 |
|---|
| 2026.03.27 | ₩15,536 | ₩15,549 | ₩15,376 | ₩15,389 | -0.95% | 3.7만 |
|---|
| 2026.03.26 | ₩15,768 | ₩15,829 | ₩15,660 | ₩15,660 | -0.69% | 2만 |
|---|
| 2026.03.25 | ₩16,009 | ₩16,070 | ₩15,869 | ₩15,909 | -0.63% | 1.1만 |
|---|
| 2026.03.24 | ₩15,656 | ₩15,796 | ₩15,616 | ₩15,616 | -0.26% | 6.8만 |
|---|
| 2026.03.23 | ₩16,123 | ₩16,283 | ₩15,883 | ₩16,099 | -0.15% | 7.1만 |
|---|
| 2026.03.20 | ₩15,923 | ₩15,923 | ₩15,669 | ₩15,682 | -1.51% | 2.5만 |
|---|
| 2026.03.19 | ₩15,816 | ₩16,003 | ₩15,816 | ₩15,943 | +0.80% | 3.3천 |
|---|
| 2026.03.18 | ₩16,176 | ₩16,256 | ₩16,043 | ₩16,043 | -0.83% | 5.4만 |
|---|
| 2026.03.17 | ₩16,070 | ₩16,203 | ₩16,056 | ₩16,066 | -0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩16,030 | ₩16,136 | ₩16,016 | ₩16,110 | +0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩15,936 | ₩15,936 | ₩15,829 | ₩15,829 | -0.67% | 1.3만 |
|---|
| 2026.03.12 | ₩16,103 | ₩16,123 | ₩15,949 | ₩15,965 | -0.85% | 2.1만 |
|---|
| 2026.03.11 | ₩16,256 | ₩16,330 | ₩16,256 | ₩16,256 | 0.00% | 5.6천 |
|---|
| 2026.03.10 | ₩16,457 | ₩16,697 | ₩16,336 | ₩16,502 | +0.28% | 3.1만 |
|---|
| 2026.03.09 | ₩16,336 | ₩16,563 | ₩16,218 | ₩16,457 | +0.74% | 1.5만 |
|---|
| 2026.03.06 | ₩16,483 | ₩16,590 | ₩16,350 | ₩16,550 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩16,563 | ₩16,657 | ₩16,483 | ₩16,610 | +0.28% | 2.1만 |
|---|
| 2026.03.04 | ₩16,643 | ₩16,817 | ₩16,537 | ₩16,649 | +0.03% | 1.4만 |
|---|
| 2026.03.03 | ₩16,417 | ₩16,670 | ₩16,216 | ₩16,629 | +1.29% | 4.1만 |
|---|
| 2026.03.02 | ₩16,870 | ₩17,057 | ₩16,870 | ₩16,884 | +0.08% | 4.1만 |
|---|
| 2026.02.27 | ₩17,444 | ₩17,484 | ₩17,364 | ₩17,431 | -0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩17,699 | ₩17,699 | ₩17,458 | ₩17,458 | -1.36% | 8.2천 |
|---|
| 2026.02.25 | ₩17,698 | ₩17,757 | ₩17,551 | ₩17,551 | -0.83% | 2.1만 |
|---|
| 2026.02.24 | ₩17,751 | ₩17,751 | ₩17,685 | ₩17,698 | -0.30% | 3.5만 |
|---|
| 2026.02.23 | ₩17,951 | ₩18,032 | ₩17,818 | ₩17,818 | -0.74% | 2.4만 |
|---|
| 2026.02.20 | ₩17,925 | ₩18,232 | ₩17,925 | ₩18,225 | +1.68% | 1.4만 |
|---|
| 2026.02.19 | ₩17,911 | ₩17,991 | ₩17,751 | ₩17,818 | -0.52% | 3.4만 |
|---|
| 2026.02.18 | ₩18,178 | ₩18,336 | ₩18,125 | ₩18,138 | -0.22% | 5.4만 |
|---|
| 2026.02.17 | ₩18,072 | ₩18,272 | ₩18,072 | ₩18,158 | +0.48% | 2.4만 |
|---|
| 2026.02.13 | ₩18,352 | ₩18,485 | ₩18,300 | ₩18,455 | +0.56% | 2.3만 |
|---|
| 2026.02.12 | ₩18,659 | ₩18,752 | ₩18,552 | ₩18,605 | -0.29% | 1.9만 |
|---|
| 2026.02.11 | ₩18,684 | ₩18,684 | ₩18,485 | ₩18,605 | -0.42% | 2.4만 |
|---|
| 2026.02.10 | ₩18,699 | ₩18,799 | ₩18,688 | ₩18,799 | +0.54% | 2.9만 |
|---|
| 2026.02.09 | ₩18,459 | ₩18,619 | ₩18,459 | ₩18,605 | +0.80% | 1.8만 |
|---|
| 2026.02.06 | ₩18,325 | ₩18,485 | ₩18,298 | ₩18,472 | +0.80% | 3.9만 |
|---|
| 2026.02.05 | ₩18,285 | ₩18,512 | ₩18,285 | ₩18,365 | +0.44% | 2.9만 |
|---|
| 2026.02.04 | ₩18,405 | ₩18,405 | ₩18,298 | ₩18,339 | -0.36% | 1.6만 |
|---|
| 2026.02.03 | ₩18,592 | ₩18,632 | ₩18,312 | ₩18,333 | -1.39% | 7.9만 |
|---|
| 2026.02.02 | ₩17,751 | ₩18,485 | ₩17,698 | ₩18,352 | +3.38% | 5.7만 |
|---|
| 2026.01.30 | ₩18,112 | ₩18,245 | ₩18,018 | ₩18,064 | -0.27% | 2.2만 |
|---|
| 2026.01.29 | ₩18,032 | ₩18,058 | ₩17,878 | ₩18,045 | +0.07% | 2.2만 |
|---|
| 2026.01.28 | ₩17,965 | ₩18,012 | ₩17,845 | ₩17,978 | +0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩17,978 | ₩18,098 | ₩17,978 | ₩18,058 | +0.45% | 3.5만 |
|---|
| 2026.01.26 | ₩17,925 | ₩18,192 | ₩17,925 | ₩18,152 | +1.27% | 3.2만 |
|---|
| 2026.01.23 | ₩17,991 | ₩18,092 | ₩17,898 | ₩17,991 | 0.00% | 8.3만 |
|---|
| 2026.01.22 | ₩18,352 | ₩18,485 | ₩18,352 | ₩18,405 | +0.29% | 5.9만 |
|---|
| 2026.01.21 | ₩18,392 | ₩18,552 | ₩18,312 | ₩18,472 | +0.44% | 5만 |
|---|
| 2026.01.20 | ₩18,405 | ₩18,525 | ₩18,365 | ₩18,472 | +0.36% | 12.4만 |
|---|
| 2026.01.16 | ₩19,166 | ₩19,166 | ₩18,952 | ₩19,046 | -0.63% | 9.4만 |
|---|
| 2026.01.15 | ₩19,153 | ₩19,259 | ₩19,086 | ₩19,153 | 0.00% | 9.1천 |
|---|
| 2026.01.14 | ₩19,019 | ₩19,179 | ₩19,019 | ₩19,179 | +0.84% | 2.2만 |
|---|
| 2026.01.13 | ₩19,113 | ₩19,125 | ₩19,026 | ₩19,045 | -0.36% | 1.9만 |
|---|
| 2026.01.12 | ₩19,086 | ₩19,179 | ₩19,086 | ₩19,146 | +0.31% | 1.6만 |
|---|
| 2026.01.09 | ₩19,233 | ₩19,313 | ₩19,126 | ₩19,179 | -0.28% | 3.9만 |
|---|
| 2026.01.08 | ₩19,380 | ₩19,486 | ₩19,353 | ₩19,353 | -0.14% | 3.6만 |
|---|
| 2026.01.07 | ₩19,620 | ₩19,793 | ₩19,580 | ₩19,646 | +0.14% | 3.6만 |
|---|
| 2026.01.06 | ₩19,646 | ₩19,751 | ₩19,540 | ₩19,606 | -0.20% | 8만 |
|---|
| 2026.01.05 | ₩19,673 | ₩19,847 | ₩19,646 | ₩19,793 | +0.61% | 3.9만 |
|---|
| 2026.01.02 | ₩19,673 | ₩19,793 | ₩19,660 | ₩19,793 | +0.61% | 4.4만 |
|---|
| 2025.12.31 | ₩19,593 | ₩19,820 | ₩19,554 | ₩19,646 | +0.27% | 2.6만 |
|---|
| 2025.12.30 | ₩19,633 | ₩19,780 | ₩19,553 | ₩19,648 | +0.07% | 2.3만 |
|---|
| 2025.12.29 | ₩20,100 | ₩20,260 | ₩19,967 | ₩20,060 | -0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩20,234 | ₩20,267 | ₩20,062 | ₩20,098 | -0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩20,300 | ₩20,447 | ₩20,220 | ₩20,381 | +0.39% | 4.9만 |
|---|
| 2025.12.23 | ₩20,341 | ₩20,487 | ₩20,274 | ₩20,358 | +0.09% | 9.4천 |
|---|
| 2025.12.22 | ₩20,260 | ₩20,407 | ₩20,260 | ₩20,407 | +0.72% | 1.9만 |
|---|
| 2025.12.19 | ₩20,287 | ₩20,461 | ₩20,194 | ₩20,381 | +0.46% | 8.1만 |
|---|
| 2025.12.18 | ₩19,967 | ₩20,120 | ₩19,967 | ₩19,980 | +0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩19,820 | ₩19,994 | ₩19,793 | ₩19,800 | -0.10% | 2만 |
|---|
| 2025.12.16 | ₩19,847 | ₩19,900 | ₩19,793 | ₩19,820 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩20,180 | ₩20,206 | ₩20,114 | ₩20,134 | -0.23% | 3.5만 |
|---|
| 2025.12.12 | ₩20,260 | ₩20,296 | ₩20,167 | ₩20,226 | -0.17% | 2.7만 |
|---|
| 2025.12.11 | ₩20,194 | ₩20,461 | ₩20,194 | ₩20,334 | +0.69% | 1.1만 |
|---|
| 2025.12.10 | ₩20,007 | ₩20,087 | ₩19,753 | ₩20,060 | +0.27% | 10.5만 |
|---|
| 2025.12.09 | ₩20,140 | ₩20,220 | ₩19,994 | ₩20,147 | +0.03% | 4.7만 |
|---|
| 2025.12.08 | ₩20,114 | ₩20,127 | ₩19,900 | ₩19,980 | -0.66% | 6.1만 |
|---|
| 2025.12.05 | ₩20,474 | ₩20,514 | ₩20,407 | ₩20,407 | -0.33% | 4.5만 |
|---|
| 2025.12.04 | ₩20,527 | ₩20,527 | ₩20,447 | ₩20,469 | -0.29% | 4.4만 |
|---|
| 2025.12.03 | ₩20,461 | ₩20,487 | ₩20,369 | ₩20,474 | +0.07% | 6.3만 |
|---|
| 2025.12.02 | ₩20,714 | ₩20,740 | ₩20,634 | ₩20,664 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩20,821 | ₩20,861 | ₩20,754 | ₩20,754 | -0.32% | 8.6천 |
|---|
| 2025.11.28 | ₩20,754 | ₩20,877 | ₩20,633 | ₩20,821 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩20,854 | ₩20,901 | ₩20,834 | ₩20,861 | +0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩20,607 | ₩20,728 | ₩20,607 | ₩20,714 | +0.52% | 1.2만 |
|---|
| 2025.11.24 | ₩20,714 | ₩20,753 | ₩20,674 | ₩20,714 | 0.00% | 6.1만 |
|---|
| 2025.11.21 | ₩20,607 | ₩20,741 | ₩20,527 | ₩20,741 | +0.65% | 2.8만 |
|---|
| 2025.11.20 | ₩21,101 | ₩21,115 | ₩20,968 | ₩21,000 | -0.48% | 7.8천 |
|---|
| 2025.11.19 | ₩21,031 | ₩21,048 | ₩21,021 | ₩21,023 | -0.04% | 8.5천 |
|---|
| 2025.11.18 | ₩20,914 | ₩21,008 | ₩20,901 | ₩20,995 | +0.38% | 4.3천 |
|---|
| 2025.11.17 | ₩21,235 | ₩21,311 | ₩21,101 | ₩21,165 | -0.33% | 1.9만 |
|---|
| 2025.11.14 | ₩20,954 | ₩21,135 | ₩20,929 | ₩21,061 | +0.51% | 8.7천 |
|---|
| 2025.11.13 | ₩20,968 | ₩20,968 | ₩20,794 | ₩20,848 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩21,115 | ₩21,141 | ₩21,088 | ₩21,131 | +0.08% | 2.7만 |
|---|
| 2025.11.11 | ₩20,995 | ₩21,168 | ₩20,995 | ₩21,115 | +0.57% | 2.2만 |
|---|
| 2025.11.10 | ₩20,969 | ₩21,013 | ₩20,928 | ₩20,995 | +0.12% | 4.8만 |
|---|
| 2025.11.07 | ₩20,888 | ₩20,901 | ₩20,848 | ₩20,901 | +0.06% | 8.1천 |
|---|
| 2025.11.06 | ₩20,928 | ₩20,928 | ₩20,728 | ₩20,754 | -0.83% | 3.2만 |
|---|
| 2025.11.05 | ₩21,021 | ₩21,155 | ₩20,991 | ₩21,115 | +0.44% | 2.7만 |
|---|
| 2025.11.04 | ₩20,848 | ₩21,088 | ₩20,821 | ₩21,061 | +1.02% | 7.1천 |
|---|
| 2025.11.03 | ₩21,221 | ₩21,221 | ₩21,115 | ₩21,157 | -0.30% | 3.9만 |
|---|
| 2025.10.31 | ₩21,368 | ₩21,368 | ₩21,148 | ₩21,168 | -0.94% | 2.1만 |
|---|
| 2025.10.30 | ₩21,435 | ₩21,554 | ₩21,396 | ₩21,506 | +0.33% | 9.4천 |
|---|
| 2025.10.29 | ₩21,568 | ₩21,682 | ₩21,428 | ₩21,455 | -0.53% | 8.3만 |
|---|
| 2025.10.28 | ₩21,769 | ₩21,809 | ₩21,642 | ₩21,742 | -0.12% | 2.1만 |
|---|
| 2025.10.27 | ₩21,795 | ₩21,835 | ₩21,795 | ₩21,822 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩21,675 | ₩21,702 | ₩21,603 | ₩21,675 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩21,695 | ₩21,767 | ₩21,635 | ₩21,709 | +0.06% | 3.2천 |
|---|
| 2025.10.22 | ₩21,982 | ₩22,089 | ₩21,927 | ₩22,049 | +0.30% | 1.8만 |
|---|
| 2025.10.21 | ₩21,729 | ₩21,729 | ₩21,622 | ₩21,665 | -0.29% | 2.8천 |
|---|
| 2025.10.20 | ₩21,689 | ₩21,795 | ₩21,650 | ₩21,749 | +0.28% | 6.1천 |
|---|
| 2025.10.17 | ₩21,584 | ₩21,782 | ₩21,584 | ₩21,729 | +0.67% | 3.7만 |
|---|
| 2025.10.16 | ₩21,702 | ₩21,769 | ₩21,622 | ₩21,689 | -0.06% | 6.5천 |
|---|
| 2025.10.15 | ₩21,622 | ₩21,689 | ₩21,555 | ₩21,675 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩21,315 | ₩21,328 | ₩21,168 | ₩21,235 | -0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩21,422 | ₩21,448 | ₩21,368 | ₩21,395 | -0.12% | 4.2천 |
|---|
| 2025.10.10 | ₩21,382 | ₩21,556 | ₩21,209 | ₩21,368 | -0.06% | 1만 |
|---|