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 | ₩34,071 | ₩34,098 | ₩33,979 | ₩34,050 | -0.06% | 7.6만 |
| 2026.10.08 | ₩33,844 | ₩33,875 | ₩33,844 | ₩33,875 | +0.09% | 800 |
| 2026.10.07 | ₩34,191 | ₩34,191 | ₩34,084 | ₩34,156 | -0.10% | 3.9천 |
| 2026.10.06 | ₩34,659 | ₩34,704 | ₩34,659 | ₩34,696 | +0.11% | 2천 |
| 2026.10.05 | ₩34,605 | ₩34,605 | ₩34,485 | ₩34,525 | -0.23% | 1.3천 |
| 2026.10.02 | ₩34,659 | ₩34,685 | ₩34,632 | ₩34,685 | +0.08% | 700 |
| 2026.10.01 | ₩34,659 | ₩34,716 | ₩34,659 | ₩34,716 | +0.17% | 300 |
| 2026.09.30 | ₩34,779 | ₩34,866 | ₩34,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,860 |
| +0.23% |
| 700 |
| 2026.09.29 | ₩34,792 | ₩34,988 | ₩34,792 | ₩34,988 | +0.56% | 1천 |
|---|
| 2026.09.28 | ₩35,059 | ₩35,111 | ₩35,059 | ₩35,075 | +0.05% | 4.1천 |
|---|
| 2026.09.25 | ₩35,553 | ₩35,634 | ₩35,406 | ₩35,634 | +0.23% | 4.7천 |
|---|
| 2026.09.24 | ₩35,206 | ₩35,300 | ₩35,126 | ₩35,290 | +0.24% | 7.1천 |
|---|
| 2026.09.23 | ₩35,614 | ₩35,614 | ₩35,453 | ₩35,520 | -0.26% | 2천 |
|---|
| 2026.09.22 | ₩35,634 | ₩35,634 | ₩35,480 | ₩35,480 | -0.43% | 300 |
|---|
| 2026.09.21 | ₩35,667 | ₩35,680 | ₩35,620 | ₩35,680 | +0.04% | 1천 |
|---|
| 2026.09.18 | ₩35,113 | ₩35,300 | ₩35,086 | ₩35,280 | +0.48% | 3.1천 |
|---|
| 2026.09.17 | ₩35,246 | ₩35,262 | ₩35,233 | ₩35,262 | +0.05% | 1천 |
|---|
| 2026.09.16 | ₩35,126 | ₩35,179 | ₩34,872 | ₩34,872 | -0.72% | 2.5만 |
|---|
| 2026.09.15 | ₩35,073 | ₩35,073 | ₩35,073 | ₩35,073 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩35,660 | ₩35,901 | ₩35,660 | ₩35,811 | +0.42% | 5.1천 |
|---|
| 2026.09.11 | ₩35,981 | ₩35,981 | ₩35,754 | ₩35,800 | -0.50% | 8천 |
|---|
| 2026.09.10 | ₩35,533 | ₩35,557 | ₩35,533 | ₩35,557 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩35,901 | ₩36,061 | ₩35,901 | ₩35,931 | +0.09% | 2.6천 |
|---|
| 2026.09.08 | ₩36,328 | ₩36,368 | ₩36,235 | ₩36,239 | -0.25% | 3.5천 |
|---|
| 2026.09.04 | ₩36,822 | ₩36,822 | ₩36,822 | ₩36,822 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,956 | ₩36,964 | ₩36,942 | ₩36,964 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩36,944 | ₩36,969 | ₩36,944 | ₩36,969 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,635 | ₩36,635 | ₩36,555 | ₩36,582 | -0.15% | 1.4천 |
|---|
| 2026.08.31 | ₩36,702 | ₩36,702 | ₩36,602 | ₩36,606 | -0.26% | 800 |
|---|
| 2026.08.28 | ₩36,729 | ₩36,822 | ₩36,651 | ₩36,661 | -0.19% | 1.8천 |
|---|
| 2026.08.27 | ₩36,742 | ₩36,796 | ₩36,649 | ₩36,654 | -0.24% | 5천 |
|---|
| 2026.08.26 | ₩36,829 | ₩36,836 | ₩36,769 | ₩36,834 | +0.01% | 5.2천 |
|---|
| 2026.08.25 | ₩37,129 | ₩37,196 | ₩37,129 | ₩37,196 | +0.18% | 1.6천 |
|---|
| 2026.08.24 | ₩36,609 | ₩36,609 | ₩36,448 | ₩36,472 | -0.37% | 1.4천 |
|---|
| 2026.08.21 | ₩36,842 | ₩36,842 | ₩36,816 | ₩36,816 | -0.07% | 500 |
|---|
| 2026.08.20 | ₩36,715 | ₩36,769 | ₩36,570 | ₩36,749 | +0.09% | 6천 |
|---|
| 2026.08.19 | ₩36,675 | ₩36,719 | ₩36,675 | ₩36,719 | +0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩36,468 | ₩36,609 | ₩36,468 | ₩36,609 | +0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩36,615 | ₩36,615 | ₩36,538 | ₩36,538 | -0.21% | 900 |
|---|
| 2026.08.14 | ₩36,956 | ₩36,956 | ₩36,729 | ₩36,758 | -0.53% | 3.3천 |
|---|
| 2026.08.13 | ₩36,956 | ₩37,089 | ₩36,876 | ₩36,929 | -0.07% | 7.4천 |
|---|
| 2026.08.12 | ₩36,755 | ₩36,755 | ₩36,749 | ₩36,749 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩37,076 | ₩37,076 | ₩36,849 | ₩36,882 | -0.52% | 3.9천 |
|---|
| 2026.08.10 | ₩37,009 | ₩37,056 | ₩37,009 | ₩37,028 | +0.05% | 900 |
|---|
| 2026.08.07 | ₩37,163 | ₩37,397 | ₩37,063 | ₩37,254 | +0.24% | 1.9만 |
|---|
| 2026.08.06 | ₩36,982 | ₩37,089 | ₩36,956 | ₩36,956 | -0.07% | 600 |
|---|
| 2026.08.05 | ₩37,069 | ₩37,156 | ₩37,037 | ₩37,109 | +0.11% | 3천 |
|---|
| 2026.08.04 | ₩37,109 | ₩37,220 | ₩37,109 | ₩37,220 | +0.30% | 700 |
|---|
| 2026.08.03 | ₩37,016 | ₩37,040 | ₩37,016 | ₩37,029 | +0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,755 | ₩36,755 | ₩36,568 | ₩36,705 | -0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩36,889 | ₩36,889 | ₩36,689 | ₩36,718 | -0.46% | 2.2천 |
|---|
| 2026.07.29 | ₩36,662 | ₩36,662 | ₩36,554 | ₩36,554 | -0.30% | 500 |
|---|
| 2026.07.28 | ₩36,395 | ₩36,822 | ₩36,395 | ₩36,804 | +1.12% | 4.5천 |
|---|
| 2026.07.27 | ₩36,048 | ₩36,062 | ₩35,967 | ₩36,062 | +0.04% | 1.3천 |
|---|
| 2026.07.24 | ₩35,727 | ₩35,727 | ₩35,667 | ₩35,667 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩35,553 | ₩35,553 | ₩35,313 | ₩35,380 | -0.49% | 2.7천 |
|---|
| 2026.07.22 | ₩35,807 | ₩35,807 | ₩35,540 | ₩35,567 | -0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩36,074 | ₩36,088 | ₩35,994 | ₩36,009 | -0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩35,961 | ₩35,961 | ₩35,798 | ₩35,798 | -0.45% | 900 |
|---|
| 2026.07.17 | ₩36,515 | ₩36,515 | ₩36,288 | ₩36,379 | -0.37% | 2.6천 |
|---|
| 2026.07.16 | ₩36,014 | ₩36,141 | ₩36,008 | ₩36,041 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩36,275 | ₩36,328 | ₩36,181 | ₩36,308 | +0.09% | 2천 |
|---|
| 2026.07.14 | ₩36,235 | ₩36,235 | ₩36,128 | ₩36,200 | -0.10% | 1.1만 |
|---|
| 2026.07.13 | ₩36,235 | ₩36,235 | ₩36,100 | ₩36,100 | -0.37% | 3.3천 |
|---|
| 2026.07.10 | ₩36,381 | ₩36,702 | ₩36,248 | ₩36,681 | +0.82% | 1.1만 |
|---|
| 2026.07.09 | ₩36,315 | ₩36,321 | ₩36,311 | ₩36,311 | -0.01% | 700 |
|---|
| 2026.07.08 | ₩36,021 | ₩36,048 | ₩35,754 | ₩35,997 | -0.07% | 2.2천 |
|---|
| 2026.07.07 | ₩36,595 | ₩36,609 | ₩36,392 | ₩36,392 | -0.55% | 5.6천 |
|---|
| 2026.07.06 | ₩36,582 | ₩36,715 | ₩36,528 | ₩36,709 | +0.35% | 5.2천 |
|---|
| 2026.07.02 | ₩36,408 | ₩36,462 | ₩36,408 | ₩36,462 | +0.15% | 700 |
|---|
| 2026.07.01 | ₩36,248 | ₩36,321 | ₩36,248 | ₩36,304 | +0.15% | 1.4천 |
|---|
| 2026.06.30 | ₩36,335 | ₩36,436 | ₩36,335 | ₩36,436 | +0.28% | 500 |
|---|
| 2026.06.29 | ₩36,088 | ₩36,328 | ₩36,088 | ₩36,308 | +0.61% | 4.2천 |
|---|
| 2026.06.26 | ₩36,281 | ₩36,380 | ₩36,281 | ₩36,380 | +0.27% | 2.2천 |
|---|
| 2026.06.25 | ₩36,488 | ₩36,502 | ₩36,201 | ₩36,251 | -0.65% | 2.5만 |
|---|
| 2026.06.24 | ₩36,528 | ₩36,528 | ₩36,341 | ₩36,483 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩35,887 | ₩35,981 | ₩35,861 | ₩35,861 | -0.07% | 3.4천 |
|---|
| 2026.06.22 | ₩36,462 | ₩36,568 | ₩36,462 | ₩36,536 | +0.21% | 1.9천 |
|---|
| 2026.06.18 | ₩36,434 | ₩36,435 | ₩36,201 | ₩36,201 | -0.64% | 1.6천 |
|---|
| 2026.06.17 | ₩36,355 | ₩36,355 | ₩35,794 | ₩35,807 | -1.51% | 3.2천 |
|---|
| 2026.06.16 | ₩35,914 | ₩35,987 | ₩35,914 | ₩35,941 | +0.07% | 800 |
|---|
| 2026.06.15 | ₩35,954 | ₩35,954 | ₩35,712 | ₩35,727 | -0.63% | 2.4천 |
|---|
| 2026.06.12 | ₩35,073 | ₩35,246 | ₩35,073 | ₩35,213 | +0.40% | 1만 |
|---|
| 2026.06.11 | ₩34,231 | ₩34,779 | ₩34,218 | ₩34,779 | +1.60% | 5.1천 |
|---|
| 2026.06.10 | ₩34,712 | ₩34,712 | ₩34,460 | ₩34,460 | -0.73% | 1.1천 |
|---|
| 2026.06.09 | ₩34,979 | ₩34,979 | ₩34,218 | ₩34,609 | -1.06% | 6만 |
|---|
| 2026.06.08 | ₩34,512 | ₩34,552 | ₩34,432 | ₩34,458 | -0.15% | 4.6천 |
|---|
| 2026.06.05 | ₩34,538 | ₩34,538 | ₩34,538 | ₩34,538 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩35,046 | ₩35,066 | ₩35,033 | ₩35,061 | +0.04% | 1천 |
|---|
| 2026.06.03 | ₩34,732 | ₩34,779 | ₩34,645 | ₩34,719 | -0.04% | 5.6천 |
|---|
| 2026.06.02 | ₩35,139 | ₩35,179 | ₩35,059 | ₩35,073 | -0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩34,859 | ₩35,098 | ₩34,592 | ₩35,026 | +0.48% | 10.3만 |
|---|
| 2026.05.29 | ₩36,034 | ₩36,034 | ₩35,393 | ₩35,393 | -1.78% | 28만 |
|---|
| 2026.05.28 | ₩35,420 | ₩35,794 | ₩35,246 | ₩35,780 | +1.02% | 9.6천 |
|---|
| 2026.05.27 | ₩35,727 | ₩35,967 | ₩35,727 | ₩35,754 | +0.07% | 2.9만 |
|---|
| 2026.05.26 | ₩35,834 | ₩35,901 | ₩35,714 | ₩35,794 | -0.11% | 8.3만 |
|---|
| 2026.05.22 | ₩35,634 | ₩35,660 | ₩35,544 | ₩35,544 | -0.25% | 1.8천 |
|---|
| 2026.05.21 | ₩34,912 | ₩35,274 | ₩34,779 | ₩35,221 | +0.88% | 14.1만 |
|---|
| 2026.05.20 | ₩34,739 | ₩35,173 | ₩34,672 | ₩35,173 | +1.25% | 1.1만 |
|---|
| 2026.05.19 | ₩34,725 | ₩34,765 | ₩34,472 | ₩34,605 | -0.35% | 1.5만 |
|---|
| 2026.05.18 | ₩35,193 | ₩35,193 | ₩34,912 | ₩35,059 | -0.38% | 5.4천 |
|---|
| 2026.05.15 | ₩35,233 | ₩35,293 | ₩35,220 | ₩35,232 | -0.00% | 2.8천 |
|---|
| 2026.05.14 | ₩35,099 | ₩35,700 | ₩35,099 | ₩35,620 | +1.48% | 6천 |
|---|
| 2026.05.13 | ₩34,886 | ₩35,099 | ₩34,886 | ₩35,083 | +0.57% | 800 |
|---|
| 2026.05.12 | ₩35,099 | ₩35,099 | ₩34,578 | ₩34,685 | -1.18% | 1.5만 |
|---|
| 2026.05.11 | ₩35,821 | ₩35,821 | ₩35,406 | ₩35,420 | -1.12% | 2.1천 |
|---|
| 2026.05.08 | ₩36,715 | ₩36,769 | ₩36,528 | ₩36,681 | -0.09% | 3.2천 |
|---|
| 2026.05.07 | ₩36,452 | ₩36,452 | ₩36,452 | ₩36,452 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩36,836 | ₩36,916 | ₩36,802 | ₩36,914 | +0.21% | 2.4천 |
|---|
| 2026.05.05 | ₩36,233 | ₩36,233 | ₩36,141 | ₩36,201 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩36,208 | ₩36,221 | ₩35,887 | ₩35,939 | -0.74% | 1.1천 |
|---|
| 2026.05.01 | ₩36,355 | ₩36,391 | ₩36,355 | ₩36,391 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩36,208 | ₩36,563 | ₩36,201 | ₩36,535 | +0.90% | 2.9천 |
|---|
| 2026.04.29 | ₩36,181 | ₩36,181 | ₩36,101 | ₩36,108 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩36,141 | ₩36,141 | ₩35,981 | ₩36,097 | -0.12% | 2.1천 |
|---|
| 2026.04.27 | ₩36,622 | ₩36,622 | ₩36,462 | ₩36,522 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩36,622 | ₩36,729 | ₩36,448 | ₩36,711 | +0.24% | 4.4만 |
|---|
| 2026.04.23 | ₩36,689 | ₩37,009 | ₩36,689 | ₩36,758 | +0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩37,172 | ₩37,172 | ₩37,172 | ₩37,172 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,159 | ₩37,159 | ₩37,159 | ₩37,159 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩37,570 | ₩37,664 | ₩37,530 | ₩37,530 | -0.11% | 3.8천 |
|---|
| 2026.04.17 | ₩38,198 | ₩38,385 | ₩38,127 | ₩38,127 | -0.19% | 1.8천 |
|---|
| 2026.04.16 | ₩37,049 | ₩37,202 | ₩37,016 | ₩37,202 | +0.41% | 600 |
|---|
| 2026.04.15 | ₩37,276 | ₩37,276 | ₩37,049 | ₩37,234 | -0.11% | 3천 |
|---|
| 2026.04.14 | ₩37,169 | ₩37,290 | ₩37,129 | ₩37,199 | +0.08% | 2.1천 |
|---|
| 2026.04.13 | ₩36,415 | ₩36,853 | ₩36,415 | ₩36,853 | +1.20% | 1.2천 |
|---|
| 2026.04.10 | ₩37,029 | ₩37,029 | ₩36,796 | ₩36,932 | -0.26% | 1.1천 |
|---|
| 2026.04.09 | ₩36,574 | ₩36,782 | ₩36,574 | ₩36,655 | +0.22% | 900 |
|---|
| 2026.04.08 | ₩36,381 | ₩37,236 | ₩36,381 | ₩36,956 | +1.58% | 1만 |
|---|
| 2026.04.07 | ₩35,193 | ₩35,345 | ₩35,073 | ₩35,345 | +0.43% | 6.1천 |
|---|
| 2026.04.06 | ₩35,099 | ₩35,166 | ₩35,099 | ₩35,166 | +0.19% | 1.7천 |
|---|
| 2026.04.02 | ₩34,485 | ₩34,618 | ₩34,460 | ₩34,460 | -0.07% | 1.2천 |
|---|
| 2026.04.01 | ₩34,245 | ₩34,500 | ₩34,245 | ₩34,500 | +0.74% | 1.8천 |
|---|
| 2026.03.31 | ₩34,231 | ₩34,618 | ₩34,231 | ₩34,568 | +0.98% | 2천 |
|---|
| 2026.03.30 | ₩33,844 | ₩33,844 | ₩33,443 | ₩33,457 | -1.14% | 1.5만 |
|---|
| 2026.03.27 | ₩34,111 | ₩34,111 | ₩33,923 | ₩33,923 | -0.55% | 5.2천 |
|---|
| 2026.03.26 | ₩34,832 | ₩34,912 | ₩34,518 | ₩34,518 | -0.90% | 2.9천 |
|---|
| 2026.03.25 | ₩35,206 | ₩35,246 | ₩35,093 | ₩35,093 | -0.32% | 1.3천 |
|---|
| 2026.03.24 | ₩34,725 | ₩34,725 | ₩34,218 | ₩34,307 | -1.20% | 3천 |
|---|
| 2026.03.23 | ₩35,006 | ₩35,580 | ₩34,952 | ₩35,177 | +0.49% | 1.2만 |
|---|
| 2026.03.20 | ₩35,206 | ₩35,206 | ₩34,520 | ₩34,520 | -1.95% | 1.9천 |
|---|
| 2026.03.19 | ₩34,846 | ₩35,326 | ₩34,846 | ₩35,151 | +0.88% | 7.5천 |
|---|
| 2026.03.18 | ₩35,834 | ₩35,981 | ₩35,270 | ₩35,270 | -1.57% | 3.4천 |
|---|
| 2026.03.17 | ₩35,603 | ₩35,967 | ₩35,603 | ₩35,861 | +0.72% | 1.6만 |
|---|
| 2026.03.16 | ₩35,634 | ₩35,794 | ₩35,634 | ₩35,712 | +0.22% | 4.7천 |
|---|
| 2026.03.13 | ₩35,767 | ₩35,941 | ₩35,246 | ₩35,298 | -1.31% | 11.8만 |
|---|
| 2026.03.12 | ₩36,034 | ₩36,061 | ₩35,923 | ₩35,923 | -0.31% | 2.2만 |
|---|
| 2026.03.11 | ₩36,662 | ₩36,715 | ₩36,515 | ₩36,535 | -0.35% | 2.3천 |
|---|
| 2026.03.10 | ₩37,169 | ₩37,290 | ₩37,164 | ₩37,164 | -0.01% | 4천 |
|---|
| 2026.03.09 | ₩36,642 | ₩37,276 | ₩36,568 | ₩37,143 | +1.37% | 5.9천 |
|---|
| 2026.03.06 | ₩37,036 | ₩37,236 | ₩37,009 | ₩37,097 | +0.17% | 1.8천 |
|---|
| 2026.03.05 | ₩37,637 | ₩37,737 | ₩37,316 | ₩37,517 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩37,303 | ₩37,543 | ₩37,303 | ₩37,511 | +0.56% | 2.3천 |
|---|
| 2026.03.03 | ₩37,263 | ₩37,465 | ₩36,809 | ₩37,465 | +0.54% | 4.6천 |
|---|
| 2026.03.02 | ₩38,064 | ₩38,211 | ₩38,051 | ₩38,080 | +0.04% | 2.3천 |
|---|
| 2026.02.27 | ₩38,924 | ₩38,927 | ₩38,924 | ₩38,927 | +0.01% | 600 |
|---|
| 2026.02.26 | ₩39,213 | ₩39,266 | ₩39,135 | ₩39,135 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩39,373 | ₩39,373 | ₩39,093 | ₩39,241 | -0.34% | 1.3천 |
|---|
| 2026.02.24 | ₩39,240 | ₩39,320 | ₩38,732 | ₩39,236 | -0.01% | 1.2만 |
|---|
| 2026.02.23 | ₩39,388 | ₩39,388 | ₩39,159 | ₩39,200 | -0.48% | 1.1만 |
|---|
| 2026.02.20 | ₩39,493 | ₩39,766 | ₩39,493 | ₩39,766 | +0.69% | 2.9만 |
|---|
| 2026.02.19 | ₩38,879 | ₩38,879 | ₩38,786 | ₩38,878 | -0.00% | 900 |
|---|
| 2026.02.18 | ₩39,680 | ₩39,814 | ₩39,587 | ₩39,587 | -0.24% | 2.1천 |
|---|
| 2026.02.17 | ₩39,761 | ₩39,801 | ₩39,734 | ₩39,789 | +0.07% | 1.1만 |
|---|
| 2026.02.13 | ₩39,397 | ₩39,480 | ₩39,293 | ₩39,445 | +0.12% | 7.8천 |
|---|
| 2026.02.12 | ₩39,881 | ₩39,881 | ₩39,560 | ₩39,574 | -0.77% | 1.7천 |
|---|
| 2026.02.11 | ₩40,001 | ₩40,001 | ₩39,841 | ₩39,906 | -0.24% | 3.9천 |
|---|
| 2026.02.10 | ₩40,081 | ₩40,148 | ₩39,889 | ₩40,000 | -0.20% | 4.9천 |
|---|
| 2026.02.09 | ₩39,440 | ₩39,894 | ₩39,440 | ₩39,887 | +1.13% | 4.3천 |
|---|
| 2026.02.06 | ₩39,563 | ₩39,748 | ₩39,560 | ₩39,748 | +0.47% | 5.2천 |
|---|
| 2026.02.05 | ₩39,520 | ₩39,520 | ₩39,413 | ₩39,420 | -0.25% | 1.2천 |
|---|
| 2026.02.04 | ₩39,306 | ₩39,547 | ₩39,306 | ₩39,480 | +0.44% | 4.7천 |
|---|
| 2026.02.03 | ₩39,400 | ₩39,453 | ₩39,053 | ₩39,285 | -0.29% | 5.6천 |
|---|
| 2026.02.02 | ₩38,265 | ₩39,333 | ₩38,185 | ₩39,326 | +2.77% | 3.7천 |
|---|
| 2026.01.30 | ₩38,144 | ₩38,313 | ₩37,917 | ₩38,313 | +0.44% | 1.1만 |
|---|
| 2026.01.29 | ₩38,291 | ₩38,291 | ₩37,450 | ₩37,984 | -0.80% | 2.9만 |
|---|
| 2026.01.28 | ₩38,225 | ₩38,225 | ₩37,932 | ₩38,015 | -0.55% | 2.1천 |
|---|
| 2026.01.27 | ₩38,412 | ₩38,412 | ₩38,245 | ₩38,384 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩38,064 | ₩38,171 | ₩37,998 | ₩38,064 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩37,837 | ₩37,884 | ₩37,837 | ₩37,884 | +0.12% | 1.4천 |
|---|
| 2026.01.22 | ₩38,251 | ₩38,298 | ₩38,251 | ₩38,282 | +0.08% | 1.1천 |
|---|
| 2026.01.21 | ₩38,198 | ₩38,317 | ₩38,198 | ₩38,317 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩38,251 | ₩38,385 | ₩38,171 | ₩38,171 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩39,200 | ₩39,200 | ₩39,147 | ₩39,159 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩39,360 | ₩39,413 | ₩39,200 | ₩39,320 | -0.10% | 5천 |
|---|
| 2026.01.14 | ₩39,066 | ₩39,320 | ₩39,066 | ₩39,320 | +0.65% | 800 |
|---|
| 2026.01.13 | ₩39,266 | ₩39,400 | ₩39,013 | ₩39,053 | -0.54% | 4.5천 |
|---|
| 2026.01.12 | ₩39,360 | ₩39,560 | ₩39,346 | ₩39,560 | +0.51% | 7.1천 |
|---|
| 2026.01.09 | ₩39,293 | ₩39,453 | ₩39,226 | ₩39,373 | +0.20% | 1.5천 |
|---|
| 2026.01.08 | ₩39,493 | ₩39,813 | ₩39,493 | ₩39,747 | +0.64% | 2.2천 |
|---|
| 2026.01.07 | ₩40,362 | ₩40,362 | ₩40,044 | ₩40,044 | -0.79% | 3천 |
|---|
| 2026.01.06 | ₩40,068 | ₩40,268 | ₩39,881 | ₩40,041 | -0.07% | 5.1만 |
|---|
| 2026.01.05 | ₩39,947 | ₩40,134 | ₩39,894 | ₩40,129 | +0.45% | 1.4만 |
|---|
| 2026.01.02 | ₩40,002 | ₩40,002 | ₩40,002 | ₩40,002 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩39,707 | ₩39,825 | ₩39,676 | ₩39,801 | +0.24% | 800 |
|---|
| 2025.12.30 | ₩39,547 | ₩39,660 | ₩39,547 | ₩39,643 | +0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩39,814 | ₩39,827 | ₩39,734 | ₩39,814 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩40,094 | ₩40,094 | ₩40,068 | ₩40,094 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩40,161 | ₩40,161 | ₩40,029 | ₩40,029 | -0.33% | 800 |
|---|
| 2025.12.23 | ₩40,295 | ₩40,317 | ₩40,108 | ₩40,317 | +0.06% | 2.7천 |
|---|
| 2025.12.22 | ₩40,284 | ₩40,284 | ₩40,284 | ₩40,284 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,134 | ₩40,562 | ₩40,134 | ₩40,359 | +0.56% | 2.7천 |
|---|
| 2025.12.18 | ₩39,691 | ₩39,757 | ₩39,650 | ₩39,650 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩39,574 | ₩39,574 | ₩39,472 | ₩39,472 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩39,480 | ₩39,480 | ₩39,400 | ₩39,408 | -0.18% | 4.2천 |
|---|
| 2025.12.15 | ₩39,547 | ₩39,707 | ₩39,507 | ₩39,707 | +0.41% | 3.6천 |
|---|
| 2025.12.12 | ₩39,640 | ₩39,640 | ₩39,428 | ₩39,428 | -0.54% | 2.6천 |
|---|
| 2025.12.11 | ₩39,734 | ₩39,747 | ₩39,667 | ₩39,747 | +0.03% | 2.5천 |
|---|
| 2025.12.10 | ₩39,587 | ₩39,787 | ₩39,547 | ₩39,744 | +0.40% | 2.7천 |
|---|
| 2025.12.09 | ₩39,734 | ₩39,801 | ₩39,707 | ₩39,731 | -0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩39,747 | ₩39,747 | ₩39,499 | ₩39,499 | -0.63% | 300 |
|---|
| 2025.12.05 | ₩39,801 | ₩40,175 | ₩39,801 | ₩40,121 | +0.81% | 3.1천 |
|---|
| 2025.12.04 | ₩39,841 | ₩39,922 | ₩39,841 | ₩39,922 | +0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩39,547 | ₩39,654 | ₩39,547 | ₩39,654 | +0.27% | 1.1천 |
|---|
| 2025.12.02 | ₩39,787 | ₩39,801 | ₩39,667 | ₩39,667 | -0.30% | 1만 |
|---|
| 2025.12.01 | ₩40,201 | ₩40,201 | ₩40,201 | ₩40,201 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩40,201 | ₩40,448 | ₩40,201 | ₩40,434 | +0.58% | 700 |
|---|
| 2025.11.26 | ₩40,321 | ₩40,499 | ₩40,321 | ₩40,499 | +0.44% | 900 |
|---|
| 2025.11.25 | ₩40,121 | ₩40,241 | ₩40,001 | ₩40,201 | +0.20% | 2.7만 |
|---|
| 2025.11.24 | ₩40,228 | ₩40,321 | ₩40,223 | ₩40,223 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩40,308 | ₩40,442 | ₩40,041 | ₩40,247 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩40,629 | ₩40,629 | ₩40,328 | ₩40,346 | -0.70% | 2.4천 |
|---|
| 2025.11.19 | ₩40,268 | ₩40,415 | ₩40,268 | ₩40,396 | +0.32% | 2.5천 |
|---|
| 2025.11.18 | ₩40,161 | ₩40,229 | ₩40,121 | ₩40,204 | +0.11% | 1.6천 |
|---|
| 2025.11.17 | ₩40,295 | ₩40,295 | ₩40,188 | ₩40,188 | -0.27% | 6.1천 |
|---|
| 2025.11.14 | ₩40,028 | ₩40,149 | ₩40,028 | ₩40,096 | +0.17% | 4.5천 |
|---|
| 2025.11.13 | ₩40,041 | ₩40,054 | ₩39,827 | ₩39,833 | -0.52% | 2.8천 |
|---|
| 2025.11.12 | ₩40,267 | ₩40,267 | ₩40,074 | ₩40,077 | -0.47% | 4.5천 |
|---|
| 2025.11.11 | ₩40,241 | ₩40,522 | ₩40,241 | ₩40,512 | +0.67% | 1.7천 |
|---|
| 2025.11.10 | ₩39,747 | ₩40,054 | ₩39,747 | ₩40,004 | +0.65% | 2.2천 |
|---|
| 2025.11.07 | ₩39,654 | ₩39,654 | ₩39,547 | ₩39,603 | -0.13% | 1.9천 |
|---|
| 2025.11.06 | ₩39,734 | ₩39,734 | ₩39,520 | ₩39,627 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩40,066 | ₩40,094 | ₩40,042 | ₩40,064 | -0.01% | 2.2천 |
|---|
| 2025.11.04 | ₩39,894 | ₩39,907 | ₩39,761 | ₩39,781 | -0.28% | 3.7천 |
|---|
| 2025.11.03 | ₩40,108 | ₩40,108 | ₩40,081 | ₩40,094 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩39,988 | ₩39,988 | ₩39,720 | ₩39,881 | -0.27% | 1.9천 |
|---|
| 2025.10.30 | ₩40,241 | ₩40,241 | ₩40,137 | ₩40,137 | -0.26% | 300 |
|---|
| 2025.10.29 | ₩40,615 | ₩40,615 | ₩40,383 | ₩40,383 | -0.57% | 900 |
|---|
| 2025.10.28 | ₩40,335 | ₩40,402 | ₩40,255 | ₩40,335 | 0.00% | 800 |
|---|
| 2025.10.27 | ₩40,455 | ₩40,507 | ₩40,428 | ₩40,507 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩40,348 | ₩40,348 | ₩40,272 | ₩40,293 | -0.14% | 1.3천 |
|---|
| 2025.10.23 | ₩40,362 | ₩40,455 | ₩40,335 | ₩40,380 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,495 | ₩40,976 | ₩40,482 | ₩40,802 | +0.76% | 2만 |
|---|
| 2025.10.21 | ₩40,041 | ₩40,108 | ₩39,854 | ₩39,867 | -0.43% | 2.5만 |
|---|
| 2025.10.20 | ₩40,068 | ₩40,268 | ₩40,068 | ₩40,268 | +0.50% | 600 |
|---|
| 2025.10.17 | ₩39,814 | ₩40,014 | ₩39,807 | ₩40,014 | +0.50% | 5.8천 |
|---|
| 2025.10.16 | ₩39,600 | ₩39,680 | ₩39,533 | ₩39,563 | -0.09% | 4.5천 |
|---|
| 2025.10.15 | ₩39,560 | ₩39,692 | ₩39,293 | ₩39,475 | -0.22% | 8천 |
|---|
| 2025.10.14 | ₩38,866 | ₩39,079 | ₩38,692 | ₩38,692 | -0.45% | 6.3만 |
|---|
| 2025.10.13 | ₩39,093 | ₩39,151 | ₩39,039 | ₩39,133 | +0.10% | 1.1천 |
|---|
| 2025.10.10 | ₩39,240 | ₩39,240 | ₩38,826 | ₩38,904 | -0.85% | 3.8천 |
|---|