시장 데이터를 불러오는 중
전체 종목
Global X India Active ETF 과거 주가
Global X India Active ETF · NDIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X India Active ETF · NDIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,206 | ₩34,233 | ₩34,114 | ₩34,185 | -0.06% | 7.6만 |
| 2026.10.08 | ₩33,978 | ₩34,009 | ₩33,978 | ₩34,009 | +0.09% | 800 |
| 2026.10.07 | ₩34,327 | ₩34,327 | ₩34,220 | ₩34,292 | -0.10% | 3.9천 |
| 2026.10.06 | ₩34,796 | ₩34,842 | ₩34,796 | ₩34,834 | +0.11% | 2천 |
| 2026.10.05 | ₩34,743 | ₩34,743 | ₩34,622 | ₩34,662 | -0.23% | 1.3천 |
| 2026.10.02 | ₩34,796 | ₩34,823 | ₩34,770 | ₩34,823 | +0.08% | 700 |
| 2026.10.01 | ₩34,796 | ₩34,854 | ₩34,796 | ₩34,854 | +0.17% | 300 |
| 2026.09.30 | ₩34,917 | ₩35,004 | ₩34,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,999 |
| +0.23% |
| 700 |
| 2026.09.29 | ₩34,930 | ₩35,128 | ₩34,930 | ₩35,128 | +0.56% | 1천 |
|---|
| 2026.09.28 | ₩35,199 | ₩35,251 | ₩35,199 | ₩35,215 | +0.05% | 4.1천 |
|---|
| 2026.09.25 | ₩35,695 | ₩35,775 | ₩35,547 | ₩35,775 | +0.23% | 4.7천 |
|---|
| 2026.09.24 | ₩35,346 | ₩35,440 | ₩35,266 | ₩35,431 | +0.24% | 7.1천 |
|---|
| 2026.09.23 | ₩35,755 | ₩35,755 | ₩35,594 | ₩35,661 | -0.26% | 2천 |
|---|
| 2026.09.22 | ₩35,775 | ₩35,775 | ₩35,621 | ₩35,621 | -0.43% | 300 |
|---|
| 2026.09.21 | ₩35,809 | ₩35,822 | ₩35,762 | ₩35,822 | +0.04% | 1천 |
|---|
| 2026.09.18 | ₩35,252 | ₩35,440 | ₩35,225 | ₩35,420 | +0.48% | 3.1천 |
|---|
| 2026.09.17 | ₩35,386 | ₩35,402 | ₩35,373 | ₩35,402 | +0.05% | 1천 |
|---|
| 2026.09.16 | ₩35,266 | ₩35,319 | ₩35,011 | ₩35,011 | -0.72% | 2.5만 |
|---|
| 2026.09.15 | ₩35,212 | ₩35,212 | ₩35,212 | ₩35,212 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩35,802 | ₩36,043 | ₩35,802 | ₩35,954 | +0.42% | 5.1천 |
|---|
| 2026.09.11 | ₩36,124 | ₩36,124 | ₩35,896 | ₩35,943 | -0.50% | 8천 |
|---|
| 2026.09.10 | ₩35,675 | ₩35,699 | ₩35,675 | ₩35,699 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩36,043 | ₩36,204 | ₩36,043 | ₩36,074 | +0.09% | 2.6천 |
|---|
| 2026.09.08 | ₩36,472 | ₩36,513 | ₩36,379 | ₩36,383 | -0.25% | 3.5천 |
|---|
| 2026.09.04 | ₩36,969 | ₩36,969 | ₩36,969 | ₩36,969 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,103 | ₩37,111 | ₩37,089 | ₩37,111 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩37,091 | ₩37,116 | ₩37,091 | ₩37,116 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,781 | ₩36,781 | ₩36,700 | ₩36,727 | -0.15% | 1.4천 |
|---|
| 2026.08.31 | ₩36,848 | ₩36,848 | ₩36,747 | ₩36,751 | -0.26% | 800 |
|---|
| 2026.08.28 | ₩36,875 | ₩36,969 | ₩36,797 | ₩36,806 | -0.19% | 1.8천 |
|---|
| 2026.08.27 | ₩36,888 | ₩36,942 | ₩36,794 | ₩36,800 | -0.24% | 5천 |
|---|
| 2026.08.26 | ₩36,975 | ₩36,982 | ₩36,915 | ₩36,981 | +0.01% | 5.2천 |
|---|
| 2026.08.25 | ₩37,277 | ₩37,344 | ₩37,277 | ₩37,344 | +0.18% | 1.6천 |
|---|
| 2026.08.24 | ₩36,754 | ₩36,754 | ₩36,593 | ₩36,617 | -0.37% | 1.4천 |
|---|
| 2026.08.21 | ₩36,989 | ₩36,989 | ₩36,962 | ₩36,962 | -0.07% | 500 |
|---|
| 2026.08.20 | ₩36,861 | ₩36,915 | ₩36,715 | ₩36,895 | +0.09% | 6천 |
|---|
| 2026.08.19 | ₩36,821 | ₩36,865 | ₩36,821 | ₩36,865 | +0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩36,613 | ₩36,754 | ₩36,613 | ₩36,754 | +0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩36,761 | ₩36,761 | ₩36,683 | ₩36,683 | -0.21% | 900 |
|---|
| 2026.08.14 | ₩37,103 | ₩37,103 | ₩36,875 | ₩36,904 | -0.53% | 3.3천 |
|---|
| 2026.08.13 | ₩37,103 | ₩37,237 | ₩37,022 | ₩37,076 | -0.07% | 7.4천 |
|---|
| 2026.08.12 | ₩36,902 | ₩36,902 | ₩36,895 | ₩36,895 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩37,223 | ₩37,223 | ₩36,995 | ₩37,029 | -0.52% | 3.9천 |
|---|
| 2026.08.10 | ₩37,156 | ₩37,203 | ₩37,156 | ₩37,175 | +0.05% | 900 |
|---|
| 2026.08.07 | ₩37,311 | ₩37,545 | ₩37,210 | ₩37,402 | +0.24% | 1.9만 |
|---|
| 2026.08.06 | ₩37,130 | ₩37,237 | ₩37,103 | ₩37,103 | -0.07% | 600 |
|---|
| 2026.08.05 | ₩37,217 | ₩37,304 | ₩37,184 | ₩37,257 | +0.11% | 3천 |
|---|
| 2026.08.04 | ₩37,257 | ₩37,368 | ₩37,257 | ₩37,368 | +0.30% | 700 |
|---|
| 2026.08.03 | ₩37,163 | ₩37,187 | ₩37,163 | ₩37,176 | +0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,902 | ₩36,902 | ₩36,714 | ₩36,851 | -0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩37,036 | ₩37,036 | ₩36,835 | ₩36,864 | -0.46% | 2.2천 |
|---|
| 2026.07.29 | ₩36,808 | ₩36,808 | ₩36,699 | ₩36,699 | -0.30% | 500 |
|---|
| 2026.07.28 | ₩36,540 | ₩36,969 | ₩36,540 | ₩36,950 | +1.12% | 4.5천 |
|---|
| 2026.07.27 | ₩36,191 | ₩36,206 | ₩36,110 | ₩36,206 | +0.04% | 1.3천 |
|---|
| 2026.07.24 | ₩35,869 | ₩35,869 | ₩35,809 | ₩35,809 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩35,695 | ₩35,695 | ₩35,453 | ₩35,520 | -0.49% | 2.7천 |
|---|
| 2026.07.22 | ₩35,950 | ₩35,950 | ₩35,681 | ₩35,708 | -0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩36,218 | ₩36,231 | ₩36,137 | ₩36,152 | -0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩36,104 | ₩36,104 | ₩35,940 | ₩35,940 | -0.45% | 900 |
|---|
| 2026.07.17 | ₩36,660 | ₩36,660 | ₩36,432 | ₩36,523 | -0.37% | 2.6천 |
|---|
| 2026.07.16 | ₩36,157 | ₩36,285 | ₩36,151 | ₩36,184 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩36,419 | ₩36,472 | ₩36,325 | ₩36,452 | +0.09% | 2천 |
|---|
| 2026.07.14 | ₩36,379 | ₩36,379 | ₩36,271 | ₩36,344 | -0.10% | 1.1만 |
|---|
| 2026.07.13 | ₩36,379 | ₩36,379 | ₩36,243 | ₩36,243 | -0.37% | 3.3천 |
|---|
| 2026.07.10 | ₩36,526 | ₩36,848 | ₩36,392 | ₩36,826 | +0.82% | 1.1만 |
|---|
| 2026.07.09 | ₩36,459 | ₩36,466 | ₩36,455 | ₩36,455 | -0.01% | 700 |
|---|
| 2026.07.08 | ₩36,164 | ₩36,191 | ₩35,896 | ₩36,140 | -0.07% | 2.2천 |
|---|
| 2026.07.07 | ₩36,741 | ₩36,754 | ₩36,537 | ₩36,537 | -0.55% | 5.6천 |
|---|
| 2026.07.06 | ₩36,727 | ₩36,861 | ₩36,674 | ₩36,855 | +0.35% | 5.2천 |
|---|
| 2026.07.02 | ₩36,553 | ₩36,607 | ₩36,553 | ₩36,607 | +0.15% | 700 |
|---|
| 2026.07.01 | ₩36,392 | ₩36,466 | ₩36,392 | ₩36,448 | +0.15% | 1.4천 |
|---|
| 2026.06.30 | ₩36,479 | ₩36,581 | ₩36,479 | ₩36,581 | +0.28% | 500 |
|---|
| 2026.06.29 | ₩36,231 | ₩36,472 | ₩36,231 | ₩36,452 | +0.61% | 4.2천 |
|---|
| 2026.06.26 | ₩36,426 | ₩36,525 | ₩36,426 | ₩36,525 | +0.27% | 2.2천 |
|---|
| 2026.06.25 | ₩36,633 | ₩36,647 | ₩36,345 | ₩36,395 | -0.65% | 2.5만 |
|---|
| 2026.06.24 | ₩36,674 | ₩36,674 | ₩36,486 | ₩36,628 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩36,030 | ₩36,124 | ₩36,003 | ₩36,003 | -0.07% | 3.4천 |
|---|
| 2026.06.22 | ₩36,607 | ₩36,714 | ₩36,607 | ₩36,682 | +0.21% | 1.9천 |
|---|
| 2026.06.18 | ₩36,578 | ₩36,580 | ₩36,345 | ₩36,345 | -0.64% | 1.6천 |
|---|
| 2026.06.17 | ₩36,499 | ₩36,499 | ₩35,936 | ₩35,950 | -1.51% | 3.2천 |
|---|
| 2026.06.16 | ₩36,057 | ₩36,131 | ₩36,057 | ₩36,084 | +0.07% | 800 |
|---|
| 2026.06.15 | ₩36,097 | ₩36,097 | ₩35,854 | ₩35,869 | -0.63% | 2.4천 |
|---|
| 2026.06.12 | ₩35,212 | ₩35,386 | ₩35,212 | ₩35,353 | +0.40% | 1만 |
|---|
| 2026.06.11 | ₩34,367 | ₩34,917 | ₩34,354 | ₩34,917 | +1.60% | 5.1천 |
|---|
| 2026.06.10 | ₩34,850 | ₩34,850 | ₩34,597 | ₩34,597 | -0.73% | 1.1천 |
|---|
| 2026.06.09 | ₩35,118 | ₩35,118 | ₩34,354 | ₩34,747 | -1.06% | 6만 |
|---|
| 2026.06.08 | ₩34,649 | ₩34,689 | ₩34,568 | ₩34,595 | -0.15% | 4.6천 |
|---|
| 2026.06.05 | ₩34,676 | ₩34,676 | ₩34,676 | ₩34,676 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩35,185 | ₩35,205 | ₩35,172 | ₩35,200 | +0.04% | 1천 |
|---|
| 2026.06.03 | ₩34,870 | ₩34,917 | ₩34,783 | ₩34,857 | -0.04% | 5.6천 |
|---|
| 2026.06.02 | ₩35,279 | ₩35,319 | ₩35,199 | ₩35,212 | -0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩34,997 | ₩35,238 | ₩34,729 | ₩35,165 | +0.48% | 10.3만 |
|---|
| 2026.05.29 | ₩36,177 | ₩36,177 | ₩35,534 | ₩35,534 | -1.78% | 28만 |
|---|
| 2026.05.28 | ₩35,561 | ₩35,936 | ₩35,386 | ₩35,923 | +1.02% | 9.6천 |
|---|
| 2026.05.27 | ₩35,869 | ₩36,110 | ₩35,869 | ₩35,896 | +0.07% | 2.9만 |
|---|
| 2026.05.26 | ₩35,976 | ₩36,043 | ₩35,856 | ₩35,936 | -0.11% | 8.3만 |
|---|
| 2026.05.22 | ₩35,775 | ₩35,802 | ₩35,685 | ₩35,685 | -0.25% | 1.8천 |
|---|
| 2026.05.21 | ₩35,051 | ₩35,415 | ₩34,917 | ₩35,361 | +0.88% | 14.1만 |
|---|
| 2026.05.20 | ₩34,877 | ₩35,313 | ₩34,810 | ₩35,313 | +1.25% | 1.1만 |
|---|
| 2026.05.19 | ₩34,863 | ₩34,904 | ₩34,609 | ₩34,743 | -0.35% | 1.5만 |
|---|
| 2026.05.18 | ₩35,333 | ₩35,333 | ₩35,051 | ₩35,199 | -0.38% | 5.4천 |
|---|
| 2026.05.15 | ₩35,373 | ₩35,433 | ₩35,360 | ₩35,372 | -0.00% | 2.8천 |
|---|
| 2026.05.14 | ₩35,239 | ₩35,842 | ₩35,239 | ₩35,762 | +1.48% | 6천 |
|---|
| 2026.05.13 | ₩35,024 | ₩35,239 | ₩35,024 | ₩35,223 | +0.57% | 800 |
|---|
| 2026.05.12 | ₩35,239 | ₩35,239 | ₩34,716 | ₩34,823 | -1.18% | 1.5만 |
|---|
| 2026.05.11 | ₩35,963 | ₩35,963 | ₩35,547 | ₩35,561 | -1.12% | 2.1천 |
|---|
| 2026.05.08 | ₩36,861 | ₩36,915 | ₩36,674 | ₩36,826 | -0.09% | 3.2천 |
|---|
| 2026.05.07 | ₩36,597 | ₩36,597 | ₩36,597 | ₩36,597 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩36,982 | ₩37,062 | ₩36,948 | ₩37,061 | +0.21% | 2.4천 |
|---|
| 2026.05.05 | ₩36,377 | ₩36,377 | ₩36,285 | ₩36,345 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩36,352 | ₩36,365 | ₩36,030 | ₩36,082 | -0.74% | 1.1천 |
|---|
| 2026.05.01 | ₩36,499 | ₩36,536 | ₩36,499 | ₩36,536 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩36,352 | ₩36,708 | ₩36,345 | ₩36,680 | +0.90% | 2.9천 |
|---|
| 2026.04.29 | ₩36,325 | ₩36,325 | ₩36,245 | ₩36,251 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩36,285 | ₩36,285 | ₩36,124 | ₩36,241 | -0.12% | 2.1천 |
|---|
| 2026.04.27 | ₩36,767 | ₩36,767 | ₩36,607 | ₩36,667 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩36,767 | ₩36,875 | ₩36,593 | ₩36,857 | +0.24% | 4.4만 |
|---|
| 2026.04.23 | ₩36,835 | ₩37,156 | ₩36,835 | ₩36,904 | +0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩37,320 | ₩37,320 | ₩37,320 | ₩37,320 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,307 | ₩37,307 | ₩37,307 | ₩37,307 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩37,720 | ₩37,813 | ₩37,679 | ₩37,679 | -0.11% | 3.8천 |
|---|
| 2026.04.17 | ₩38,350 | ₩38,537 | ₩38,279 | ₩38,279 | -0.19% | 1.8천 |
|---|
| 2026.04.16 | ₩37,197 | ₩37,349 | ₩37,163 | ₩37,349 | +0.41% | 600 |
|---|
| 2026.04.15 | ₩37,425 | ₩37,425 | ₩37,197 | ₩37,382 | -0.11% | 3천 |
|---|
| 2026.04.14 | ₩37,317 | ₩37,438 | ₩37,277 | ₩37,347 | +0.08% | 2.1천 |
|---|
| 2026.04.13 | ₩36,560 | ₩36,999 | ₩36,560 | ₩36,999 | +1.20% | 1.2천 |
|---|
| 2026.04.10 | ₩37,176 | ₩37,176 | ₩36,942 | ₩37,079 | -0.26% | 1.1천 |
|---|
| 2026.04.09 | ₩36,719 | ₩36,928 | ₩36,719 | ₩36,801 | +0.22% | 900 |
|---|
| 2026.04.08 | ₩36,526 | ₩37,384 | ₩36,526 | ₩37,103 | +1.58% | 1만 |
|---|
| 2026.04.07 | ₩35,333 | ₩35,486 | ₩35,212 | ₩35,486 | +0.43% | 6.1천 |
|---|
| 2026.04.06 | ₩35,239 | ₩35,306 | ₩35,239 | ₩35,306 | +0.19% | 1.7천 |
|---|
| 2026.04.02 | ₩34,622 | ₩34,756 | ₩34,597 | ₩34,597 | -0.07% | 1.2천 |
|---|
| 2026.04.01 | ₩34,381 | ₩34,637 | ₩34,381 | ₩34,637 | +0.74% | 1.8천 |
|---|
| 2026.03.31 | ₩34,367 | ₩34,756 | ₩34,367 | ₩34,705 | +0.98% | 2천 |
|---|
| 2026.03.30 | ₩33,978 | ₩33,978 | ₩33,576 | ₩33,590 | -1.14% | 1.5만 |
|---|
| 2026.03.27 | ₩34,247 | ₩34,247 | ₩34,058 | ₩34,058 | -0.55% | 5.2천 |
|---|
| 2026.03.26 | ₩34,971 | ₩35,051 | ₩34,656 | ₩34,656 | -0.90% | 2.9천 |
|---|
| 2026.03.25 | ₩35,346 | ₩35,386 | ₩35,232 | ₩35,232 | -0.32% | 1.3천 |
|---|
| 2026.03.24 | ₩34,863 | ₩34,863 | ₩34,354 | ₩34,444 | -1.20% | 3천 |
|---|
| 2026.03.23 | ₩35,145 | ₩35,722 | ₩35,091 | ₩35,317 | +0.49% | 1.2만 |
|---|
| 2026.03.20 | ₩35,346 | ₩35,346 | ₩34,657 | ₩34,657 | -1.95% | 1.9천 |
|---|
| 2026.03.19 | ₩34,984 | ₩35,467 | ₩34,984 | ₩35,291 | +0.88% | 7.5천 |
|---|
| 2026.03.18 | ₩35,976 | ₩36,124 | ₩35,410 | ₩35,410 | -1.57% | 3.4천 |
|---|
| 2026.03.17 | ₩35,744 | ₩36,110 | ₩35,744 | ₩36,003 | +0.72% | 1.6만 |
|---|
| 2026.03.16 | ₩35,775 | ₩35,936 | ₩35,775 | ₩35,854 | +0.22% | 4.7천 |
|---|
| 2026.03.13 | ₩35,909 | ₩36,084 | ₩35,386 | ₩35,439 | -1.31% | 11.8만 |
|---|
| 2026.03.12 | ₩36,177 | ₩36,204 | ₩36,066 | ₩36,066 | -0.31% | 2.2만 |
|---|
| 2026.03.11 | ₩36,808 | ₩36,861 | ₩36,660 | ₩36,680 | -0.35% | 2.3천 |
|---|
| 2026.03.10 | ₩37,317 | ₩37,438 | ₩37,312 | ₩37,312 | -0.01% | 4천 |
|---|
| 2026.03.09 | ₩36,788 | ₩37,425 | ₩36,714 | ₩37,290 | +1.37% | 5.9천 |
|---|
| 2026.03.06 | ₩37,183 | ₩37,384 | ₩37,156 | ₩37,245 | +0.17% | 1.8천 |
|---|
| 2026.03.05 | ₩37,787 | ₩37,887 | ₩37,465 | ₩37,666 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩37,451 | ₩37,693 | ₩37,451 | ₩37,661 | +0.56% | 2.3천 |
|---|
| 2026.03.03 | ₩37,411 | ₩37,614 | ₩36,955 | ₩37,614 | +0.54% | 4.6천 |
|---|
| 2026.03.02 | ₩38,216 | ₩38,363 | ₩38,202 | ₩38,232 | +0.04% | 2.3천 |
|---|
| 2026.02.27 | ₩39,079 | ₩39,082 | ₩39,079 | ₩39,082 | +0.01% | 600 |
|---|
| 2026.02.26 | ₩39,369 | ₩39,422 | ₩39,291 | ₩39,291 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩39,530 | ₩39,530 | ₩39,248 | ₩39,397 | -0.34% | 1.3천 |
|---|
| 2026.02.24 | ₩39,396 | ₩39,476 | ₩38,886 | ₩39,392 | -0.01% | 1.2만 |
|---|
| 2026.02.23 | ₩39,544 | ₩39,544 | ₩39,315 | ₩39,355 | -0.48% | 1.1만 |
|---|
| 2026.02.20 | ₩39,650 | ₩39,924 | ₩39,650 | ₩39,924 | +0.69% | 2.9만 |
|---|
| 2026.02.19 | ₩39,034 | ₩39,034 | ₩38,940 | ₩39,032 | -0.00% | 900 |
|---|
| 2026.02.18 | ₩39,838 | ₩39,972 | ₩39,744 | ₩39,744 | -0.24% | 2.1천 |
|---|
| 2026.02.17 | ₩39,919 | ₩39,959 | ₩39,892 | ₩39,947 | +0.07% | 1.1만 |
|---|
| 2026.02.13 | ₩39,554 | ₩39,637 | ₩39,449 | ₩39,602 | +0.12% | 7.8천 |
|---|
| 2026.02.12 | ₩40,039 | ₩40,039 | ₩39,717 | ₩39,731 | -0.77% | 1.7천 |
|---|
| 2026.02.11 | ₩40,160 | ₩40,160 | ₩39,999 | ₩40,065 | -0.24% | 3.9천 |
|---|
| 2026.02.10 | ₩40,240 | ₩40,307 | ₩40,047 | ₩40,159 | -0.20% | 4.9천 |
|---|
| 2026.02.09 | ₩39,597 | ₩40,053 | ₩39,597 | ₩40,046 | +1.13% | 4.3천 |
|---|
| 2026.02.06 | ₩39,720 | ₩39,907 | ₩39,717 | ₩39,907 | +0.47% | 5.2천 |
|---|
| 2026.02.05 | ₩39,677 | ₩39,677 | ₩39,570 | ₩39,577 | -0.25% | 1.2천 |
|---|
| 2026.02.04 | ₩39,463 | ₩39,704 | ₩39,463 | ₩39,637 | +0.44% | 4.7천 |
|---|
| 2026.02.03 | ₩39,557 | ₩39,610 | ₩39,208 | ₩39,441 | -0.29% | 5.6천 |
|---|
| 2026.02.02 | ₩38,417 | ₩39,490 | ₩38,336 | ₩39,483 | +2.77% | 3.7천 |
|---|
| 2026.01.30 | ₩38,296 | ₩38,465 | ₩38,068 | ₩38,465 | +0.44% | 1.1만 |
|---|
| 2026.01.29 | ₩38,444 | ₩38,444 | ₩37,599 | ₩38,135 | -0.80% | 2.9만 |
|---|
| 2026.01.28 | ₩38,377 | ₩38,377 | ₩38,083 | ₩38,166 | -0.55% | 2.1천 |
|---|
| 2026.01.27 | ₩38,564 | ₩38,564 | ₩38,397 | ₩38,536 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩38,216 | ₩38,323 | ₩38,149 | ₩38,216 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩37,988 | ₩38,035 | ₩37,988 | ₩38,035 | +0.12% | 1.4천 |
|---|
| 2026.01.22 | ₩38,403 | ₩38,450 | ₩38,403 | ₩38,434 | +0.08% | 1.1천 |
|---|
| 2026.01.21 | ₩38,350 | ₩38,469 | ₩38,350 | ₩38,469 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩38,403 | ₩38,537 | ₩38,323 | ₩38,323 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩39,355 | ₩39,355 | ₩39,303 | ₩39,315 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩39,516 | ₩39,570 | ₩39,355 | ₩39,476 | -0.10% | 5천 |
|---|
| 2026.01.14 | ₩39,221 | ₩39,476 | ₩39,221 | ₩39,476 | +0.65% | 800 |
|---|
| 2026.01.13 | ₩39,422 | ₩39,557 | ₩39,168 | ₩39,208 | -0.54% | 4.5천 |
|---|
| 2026.01.12 | ₩39,516 | ₩39,717 | ₩39,503 | ₩39,717 | +0.51% | 7.1천 |
|---|
| 2026.01.09 | ₩39,449 | ₩39,610 | ₩39,382 | ₩39,530 | +0.20% | 1.5천 |
|---|
| 2026.01.08 | ₩39,650 | ₩39,971 | ₩39,650 | ₩39,905 | +0.64% | 2.2천 |
|---|
| 2026.01.07 | ₩40,522 | ₩40,522 | ₩40,203 | ₩40,203 | -0.79% | 3천 |
|---|
| 2026.01.06 | ₩40,227 | ₩40,428 | ₩40,039 | ₩40,200 | -0.07% | 5.1만 |
|---|
| 2026.01.05 | ₩40,106 | ₩40,294 | ₩40,053 | ₩40,289 | +0.45% | 1.4만 |
|---|
| 2026.01.02 | ₩40,161 | ₩40,161 | ₩40,161 | ₩40,161 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩39,865 | ₩39,983 | ₩39,834 | ₩39,959 | +0.24% | 800 |
|---|
| 2025.12.30 | ₩39,704 | ₩39,818 | ₩39,704 | ₩39,801 | +0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩39,972 | ₩39,986 | ₩39,892 | ₩39,972 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩40,254 | ₩40,254 | ₩40,227 | ₩40,254 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩40,321 | ₩40,321 | ₩40,188 | ₩40,188 | -0.33% | 800 |
|---|
| 2025.12.23 | ₩40,455 | ₩40,478 | ₩40,267 | ₩40,478 | +0.06% | 2.7천 |
|---|
| 2025.12.22 | ₩40,444 | ₩40,444 | ₩40,444 | ₩40,444 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,294 | ₩40,723 | ₩40,294 | ₩40,519 | +0.56% | 2.7천 |
|---|
| 2025.12.18 | ₩39,849 | ₩39,915 | ₩39,807 | ₩39,807 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩39,731 | ₩39,731 | ₩39,629 | ₩39,629 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩39,637 | ₩39,637 | ₩39,557 | ₩39,565 | -0.18% | 4.2천 |
|---|
| 2025.12.15 | ₩39,704 | ₩39,865 | ₩39,664 | ₩39,865 | +0.41% | 3.6천 |
|---|
| 2025.12.12 | ₩39,798 | ₩39,798 | ₩39,585 | ₩39,585 | -0.54% | 2.6천 |
|---|
| 2025.12.11 | ₩39,892 | ₩39,905 | ₩39,825 | ₩39,905 | +0.03% | 2.5천 |
|---|
| 2025.12.10 | ₩39,744 | ₩39,945 | ₩39,704 | ₩39,903 | +0.40% | 2.7천 |
|---|
| 2025.12.09 | ₩39,892 | ₩39,959 | ₩39,865 | ₩39,889 | -0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩39,905 | ₩39,905 | ₩39,656 | ₩39,656 | -0.63% | 300 |
|---|
| 2025.12.05 | ₩39,959 | ₩40,334 | ₩39,959 | ₩40,281 | +0.81% | 3.1천 |
|---|
| 2025.12.04 | ₩39,999 | ₩40,081 | ₩39,999 | ₩40,081 | +0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩39,704 | ₩39,811 | ₩39,704 | ₩39,811 | +0.27% | 1.1천 |
|---|
| 2025.12.02 | ₩39,945 | ₩39,959 | ₩39,825 | ₩39,825 | -0.30% | 1만 |
|---|
| 2025.12.01 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩40,361 | ₩40,609 | ₩40,361 | ₩40,594 | +0.58% | 700 |
|---|
| 2025.11.26 | ₩40,482 | ₩40,660 | ₩40,482 | ₩40,660 | +0.44% | 900 |
|---|
| 2025.11.25 | ₩40,281 | ₩40,401 | ₩40,160 | ₩40,361 | +0.20% | 2.7만 |
|---|
| 2025.11.24 | ₩40,388 | ₩40,482 | ₩40,383 | ₩40,383 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩40,468 | ₩40,602 | ₩40,200 | ₩40,407 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩40,790 | ₩40,790 | ₩40,488 | ₩40,506 | -0.70% | 2.4천 |
|---|
| 2025.11.19 | ₩40,428 | ₩40,576 | ₩40,428 | ₩40,557 | +0.32% | 2.5천 |
|---|
| 2025.11.18 | ₩40,321 | ₩40,389 | ₩40,281 | ₩40,364 | +0.11% | 1.6천 |
|---|
| 2025.11.17 | ₩40,455 | ₩40,455 | ₩40,348 | ₩40,348 | -0.27% | 6.1천 |
|---|
| 2025.11.14 | ₩40,187 | ₩40,309 | ₩40,187 | ₩40,255 | +0.17% | 4.5천 |
|---|
| 2025.11.13 | ₩40,200 | ₩40,214 | ₩39,986 | ₩39,991 | -0.52% | 2.8천 |
|---|
| 2025.11.12 | ₩40,427 | ₩40,427 | ₩40,234 | ₩40,236 | -0.47% | 4.5천 |
|---|
| 2025.11.11 | ₩40,401 | ₩40,683 | ₩40,401 | ₩40,674 | +0.67% | 1.7천 |
|---|
| 2025.11.10 | ₩39,905 | ₩40,214 | ₩39,905 | ₩40,163 | +0.65% | 2.2천 |
|---|
| 2025.11.07 | ₩39,811 | ₩39,811 | ₩39,704 | ₩39,760 | -0.13% | 1.9천 |
|---|
| 2025.11.06 | ₩39,892 | ₩39,892 | ₩39,677 | ₩39,785 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩40,226 | ₩40,254 | ₩40,202 | ₩40,223 | -0.01% | 2.2천 |
|---|
| 2025.11.04 | ₩40,053 | ₩40,066 | ₩39,919 | ₩39,939 | -0.28% | 3.7천 |
|---|
| 2025.11.03 | ₩40,267 | ₩40,267 | ₩40,240 | ₩40,254 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩40,147 | ₩40,147 | ₩39,878 | ₩40,039 | -0.27% | 1.9천 |
|---|
| 2025.10.30 | ₩40,401 | ₩40,401 | ₩40,297 | ₩40,297 | -0.26% | 300 |
|---|
| 2025.10.29 | ₩40,777 | ₩40,777 | ₩40,543 | ₩40,543 | -0.57% | 900 |
|---|
| 2025.10.28 | ₩40,495 | ₩40,562 | ₩40,415 | ₩40,495 | 0.00% | 800 |
|---|
| 2025.10.27 | ₩40,616 | ₩40,668 | ₩40,589 | ₩40,668 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩40,509 | ₩40,509 | ₩40,432 | ₩40,454 | -0.14% | 1.3천 |
|---|
| 2025.10.23 | ₩40,522 | ₩40,616 | ₩40,495 | ₩40,541 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,656 | ₩41,139 | ₩40,643 | ₩40,964 | +0.76% | 2만 |
|---|
| 2025.10.21 | ₩40,200 | ₩40,267 | ₩40,012 | ₩40,026 | -0.43% | 2.5만 |
|---|
| 2025.10.20 | ₩40,227 | ₩40,428 | ₩40,227 | ₩40,428 | +0.50% | 600 |
|---|
| 2025.10.17 | ₩39,972 | ₩40,173 | ₩39,966 | ₩40,173 | +0.50% | 5.8천 |
|---|
| 2025.10.16 | ₩39,758 | ₩39,838 | ₩39,691 | ₩39,720 | -0.09% | 4.5천 |
|---|
| 2025.10.15 | ₩39,717 | ₩39,850 | ₩39,449 | ₩39,632 | -0.22% | 8천 |
|---|
| 2025.10.14 | ₩39,020 | ₩39,235 | ₩38,846 | ₩38,846 | -0.45% | 6.3만 |
|---|
| 2025.10.13 | ₩39,248 | ₩39,307 | ₩39,195 | ₩39,288 | +0.10% | 1.1천 |
|---|
| 2025.10.10 | ₩39,396 | ₩39,396 | ₩38,980 | ₩39,059 | -0.85% | 3.8천 |
|---|