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 | ₩34,089 | ₩34,115 | ₩33,996 | ₩34,067 | -0.06% | 7.6만 |
| 2026.10.08 | ₩33,861 | ₩33,892 | ₩33,861 | ₩33,892 | +0.09% | 800 |
| 2026.10.07 | ₩34,209 | ₩34,209 | ₩34,102 | ₩34,174 | -0.10% | 3.9천 |
| 2026.10.06 | ₩34,676 | ₩34,722 | ₩34,676 | ₩34,714 | +0.11% | 2천 |
| 2026.10.05 | ₩34,623 | ₩34,623 | ₩34,503 | ₩34,543 | -0.23% | 1.3천 |
| 2026.10.02 | ₩34,676 | ₩34,703 | ₩34,650 | ₩34,703 | +0.08% | 700 |
| 2026.10.01 | ₩34,676 | ₩34,734 | ₩34,676 | ₩34,734 | +0.17% | 300 |
| 2026.09.30 | ₩34,797 | ₩34,884 | ₩34,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,878 |
| +0.23% |
| 700 |
| 2026.09.29 | ₩34,810 | ₩35,007 | ₩34,810 | ₩35,007 | +0.56% | 1천 |
|---|
| 2026.09.28 | ₩35,077 | ₩35,129 | ₩35,077 | ₩35,093 | +0.05% | 4.1천 |
|---|
| 2026.09.25 | ₩35,572 | ₩35,652 | ₩35,425 | ₩35,652 | +0.23% | 4.7천 |
|---|
| 2026.09.24 | ₩35,224 | ₩35,318 | ₩35,144 | ₩35,309 | +0.24% | 7.1천 |
|---|
| 2026.09.23 | ₩35,632 | ₩35,632 | ₩35,472 | ₩35,538 | -0.26% | 2천 |
|---|
| 2026.09.22 | ₩35,652 | ₩35,652 | ₩35,498 | ₩35,498 | -0.43% | 300 |
|---|
| 2026.09.21 | ₩35,685 | ₩35,699 | ₩35,639 | ₩35,699 | +0.04% | 1천 |
|---|
| 2026.09.18 | ₩35,131 | ₩35,318 | ₩35,104 | ₩35,298 | +0.48% | 3.1천 |
|---|
| 2026.09.17 | ₩35,264 | ₩35,280 | ₩35,251 | ₩35,280 | +0.05% | 1천 |
|---|
| 2026.09.16 | ₩35,144 | ₩35,198 | ₩34,890 | ₩34,890 | -0.72% | 2.5만 |
|---|
| 2026.09.15 | ₩35,091 | ₩35,091 | ₩35,091 | ₩35,091 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩35,679 | ₩35,919 | ₩35,679 | ₩35,830 | +0.42% | 5.1천 |
|---|
| 2026.09.11 | ₩35,999 | ₩35,999 | ₩35,772 | ₩35,819 | -0.50% | 8천 |
|---|
| 2026.09.10 | ₩35,552 | ₩35,576 | ₩35,552 | ₩35,576 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩35,919 | ₩36,080 | ₩35,919 | ₩35,950 | +0.09% | 2.6천 |
|---|
| 2026.09.08 | ₩36,347 | ₩36,387 | ₩36,253 | ₩36,257 | -0.25% | 3.5천 |
|---|
| 2026.09.04 | ₩36,841 | ₩36,841 | ₩36,841 | ₩36,841 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,975 | ₩36,983 | ₩36,962 | ₩36,983 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩36,963 | ₩36,988 | ₩36,963 | ₩36,988 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,654 | ₩36,654 | ₩36,574 | ₩36,601 | -0.15% | 1.4천 |
|---|
| 2026.08.31 | ₩36,721 | ₩36,721 | ₩36,621 | ₩36,625 | -0.26% | 800 |
|---|
| 2026.08.28 | ₩36,748 | ₩36,841 | ₩36,670 | ₩36,680 | -0.19% | 1.8천 |
|---|
| 2026.08.27 | ₩36,761 | ₩36,815 | ₩36,668 | ₩36,673 | -0.24% | 5천 |
|---|
| 2026.08.26 | ₩36,848 | ₩36,855 | ₩36,788 | ₩36,853 | +0.01% | 5.2천 |
|---|
| 2026.08.25 | ₩37,149 | ₩37,215 | ₩37,149 | ₩37,215 | +0.18% | 1.6천 |
|---|
| 2026.08.24 | ₩36,627 | ₩36,627 | ₩36,467 | ₩36,491 | -0.37% | 1.4천 |
|---|
| 2026.08.21 | ₩36,861 | ₩36,861 | ₩36,835 | ₩36,835 | -0.07% | 500 |
|---|
| 2026.08.20 | ₩36,734 | ₩36,788 | ₩36,589 | ₩36,768 | +0.09% | 6천 |
|---|
| 2026.08.19 | ₩36,694 | ₩36,738 | ₩36,694 | ₩36,738 | +0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩36,487 | ₩36,627 | ₩36,487 | ₩36,627 | +0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩36,634 | ₩36,634 | ₩36,557 | ₩36,557 | -0.21% | 900 |
|---|
| 2026.08.14 | ₩36,975 | ₩36,975 | ₩36,748 | ₩36,777 | -0.53% | 3.3천 |
|---|
| 2026.08.13 | ₩36,975 | ₩37,108 | ₩36,895 | ₩36,948 | -0.07% | 7.4천 |
|---|
| 2026.08.12 | ₩36,774 | ₩36,774 | ₩36,768 | ₩36,768 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩37,095 | ₩37,095 | ₩36,868 | ₩36,901 | -0.52% | 3.9천 |
|---|
| 2026.08.10 | ₩37,028 | ₩37,075 | ₩37,028 | ₩37,047 | +0.05% | 900 |
|---|
| 2026.08.07 | ₩37,182 | ₩37,416 | ₩37,082 | ₩37,273 | +0.24% | 1.9만 |
|---|
| 2026.08.06 | ₩37,002 | ₩37,108 | ₩36,975 | ₩36,975 | -0.07% | 600 |
|---|
| 2026.08.05 | ₩37,088 | ₩37,175 | ₩37,056 | ₩37,129 | +0.11% | 3천 |
|---|
| 2026.08.04 | ₩37,129 | ₩37,239 | ₩37,129 | ₩37,239 | +0.30% | 700 |
|---|
| 2026.08.03 | ₩37,035 | ₩37,059 | ₩37,035 | ₩37,048 | +0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,774 | ₩36,774 | ₩36,587 | ₩36,724 | -0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩36,908 | ₩36,908 | ₩36,708 | ₩36,737 | -0.46% | 2.2천 |
|---|
| 2026.07.29 | ₩36,681 | ₩36,681 | ₩36,573 | ₩36,573 | -0.30% | 500 |
|---|
| 2026.07.28 | ₩36,414 | ₩36,841 | ₩36,414 | ₩36,823 | +1.12% | 4.5천 |
|---|
| 2026.07.27 | ₩36,066 | ₩36,081 | ₩35,986 | ₩36,081 | +0.04% | 1.3천 |
|---|
| 2026.07.24 | ₩35,745 | ₩35,745 | ₩35,685 | ₩35,685 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩35,572 | ₩35,572 | ₩35,331 | ₩35,398 | -0.49% | 2.7천 |
|---|
| 2026.07.22 | ₩35,826 | ₩35,826 | ₩35,558 | ₩35,585 | -0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩36,093 | ₩36,106 | ₩36,013 | ₩36,027 | -0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩35,979 | ₩35,979 | ₩35,816 | ₩35,816 | -0.45% | 900 |
|---|
| 2026.07.17 | ₩36,534 | ₩36,534 | ₩36,307 | ₩36,398 | -0.37% | 2.6천 |
|---|
| 2026.07.16 | ₩36,033 | ₩36,160 | ₩36,026 | ₩36,060 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩36,293 | ₩36,347 | ₩36,200 | ₩36,327 | +0.09% | 2천 |
|---|
| 2026.07.14 | ₩36,253 | ₩36,253 | ₩36,146 | ₩36,219 | -0.10% | 1.1만 |
|---|
| 2026.07.13 | ₩36,253 | ₩36,253 | ₩36,118 | ₩36,118 | -0.37% | 3.3천 |
|---|
| 2026.07.10 | ₩36,400 | ₩36,721 | ₩36,267 | ₩36,700 | +0.82% | 1.1만 |
|---|
| 2026.07.09 | ₩36,333 | ₩36,340 | ₩36,329 | ₩36,329 | -0.01% | 700 |
|---|
| 2026.07.08 | ₩36,039 | ₩36,066 | ₩35,772 | ₩36,015 | -0.07% | 2.2천 |
|---|
| 2026.07.07 | ₩36,614 | ₩36,627 | ₩36,411 | ₩36,411 | -0.55% | 5.6천 |
|---|
| 2026.07.06 | ₩36,601 | ₩36,734 | ₩36,547 | ₩36,728 | +0.35% | 5.2천 |
|---|
| 2026.07.02 | ₩36,427 | ₩36,480 | ₩36,427 | ₩36,480 | +0.15% | 700 |
|---|
| 2026.07.01 | ₩36,267 | ₩36,340 | ₩36,267 | ₩36,323 | +0.15% | 1.4천 |
|---|
| 2026.06.30 | ₩36,353 | ₩36,455 | ₩36,353 | ₩36,455 | +0.28% | 500 |
|---|
| 2026.06.29 | ₩36,106 | ₩36,347 | ₩36,106 | ₩36,327 | +0.61% | 4.2천 |
|---|
| 2026.06.26 | ₩36,300 | ₩36,399 | ₩36,300 | ₩36,399 | +0.27% | 2.2천 |
|---|
| 2026.06.25 | ₩36,507 | ₩36,521 | ₩36,220 | ₩36,269 | -0.65% | 2.5만 |
|---|
| 2026.06.24 | ₩36,547 | ₩36,547 | ₩36,360 | ₩36,502 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩35,906 | ₩35,999 | ₩35,879 | ₩35,879 | -0.07% | 3.4천 |
|---|
| 2026.06.22 | ₩36,480 | ₩36,587 | ₩36,480 | ₩36,555 | +0.21% | 1.9천 |
|---|
| 2026.06.18 | ₩36,452 | ₩36,454 | ₩36,220 | ₩36,220 | -0.64% | 1.6천 |
|---|
| 2026.06.17 | ₩36,374 | ₩36,374 | ₩35,812 | ₩35,826 | -1.51% | 3.2천 |
|---|
| 2026.06.16 | ₩35,933 | ₩36,006 | ₩35,933 | ₩35,959 | +0.07% | 800 |
|---|
| 2026.06.15 | ₩35,973 | ₩35,973 | ₩35,731 | ₩35,745 | -0.63% | 2.4천 |
|---|
| 2026.06.12 | ₩35,091 | ₩35,264 | ₩35,091 | ₩35,231 | +0.40% | 1만 |
|---|
| 2026.06.11 | ₩34,249 | ₩34,797 | ₩34,235 | ₩34,797 | +1.60% | 5.1천 |
|---|
| 2026.06.10 | ₩34,730 | ₩34,730 | ₩34,477 | ₩34,477 | -0.73% | 1.1천 |
|---|
| 2026.06.09 | ₩34,997 | ₩34,997 | ₩34,235 | ₩34,627 | -1.06% | 6만 |
|---|
| 2026.06.08 | ₩34,529 | ₩34,570 | ₩34,449 | ₩34,476 | -0.15% | 4.6천 |
|---|
| 2026.06.05 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩35,064 | ₩35,084 | ₩35,051 | ₩35,079 | +0.04% | 1천 |
|---|
| 2026.06.03 | ₩34,750 | ₩34,797 | ₩34,663 | ₩34,737 | -0.04% | 5.6천 |
|---|
| 2026.06.02 | ₩35,158 | ₩35,198 | ₩35,077 | ₩35,091 | -0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩34,877 | ₩35,116 | ₩34,610 | ₩35,044 | +0.48% | 10.3만 |
|---|
| 2026.05.29 | ₩36,053 | ₩36,053 | ₩35,411 | ₩35,411 | -1.78% | 28만 |
|---|
| 2026.05.28 | ₩35,438 | ₩35,812 | ₩35,264 | ₩35,799 | +1.02% | 9.6천 |
|---|
| 2026.05.27 | ₩35,745 | ₩35,986 | ₩35,745 | ₩35,772 | +0.07% | 2.9만 |
|---|
| 2026.05.26 | ₩35,852 | ₩35,919 | ₩35,732 | ₩35,812 | -0.11% | 8.3만 |
|---|
| 2026.05.22 | ₩35,652 | ₩35,679 | ₩35,562 | ₩35,562 | -0.25% | 1.8천 |
|---|
| 2026.05.21 | ₩34,930 | ₩35,292 | ₩34,797 | ₩35,239 | +0.88% | 14.1만 |
|---|
| 2026.05.20 | ₩34,757 | ₩35,191 | ₩34,690 | ₩35,191 | +1.25% | 1.1만 |
|---|
| 2026.05.19 | ₩34,743 | ₩34,783 | ₩34,489 | ₩34,623 | -0.35% | 1.5만 |
|---|
| 2026.05.18 | ₩35,211 | ₩35,211 | ₩34,930 | ₩35,077 | -0.38% | 5.4천 |
|---|
| 2026.05.15 | ₩35,251 | ₩35,311 | ₩35,238 | ₩35,250 | -0.00% | 2.8천 |
|---|
| 2026.05.14 | ₩35,117 | ₩35,719 | ₩35,117 | ₩35,639 | +1.48% | 6천 |
|---|
| 2026.05.13 | ₩34,904 | ₩35,117 | ₩34,904 | ₩35,101 | +0.57% | 800 |
|---|
| 2026.05.12 | ₩35,117 | ₩35,117 | ₩34,596 | ₩34,703 | -1.18% | 1.5만 |
|---|
| 2026.05.11 | ₩35,839 | ₩35,839 | ₩35,425 | ₩35,438 | -1.12% | 2.1천 |
|---|
| 2026.05.08 | ₩36,734 | ₩36,788 | ₩36,547 | ₩36,700 | -0.09% | 3.2천 |
|---|
| 2026.05.07 | ₩36,471 | ₩36,471 | ₩36,471 | ₩36,471 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩36,855 | ₩36,935 | ₩36,821 | ₩36,933 | +0.21% | 2.4천 |
|---|
| 2026.05.05 | ₩36,252 | ₩36,252 | ₩36,160 | ₩36,220 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩36,227 | ₩36,240 | ₩35,906 | ₩35,958 | -0.74% | 1.1천 |
|---|
| 2026.05.01 | ₩36,374 | ₩36,410 | ₩36,374 | ₩36,410 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩36,227 | ₩36,582 | ₩36,220 | ₩36,554 | +0.90% | 2.9천 |
|---|
| 2026.04.29 | ₩36,200 | ₩36,200 | ₩36,120 | ₩36,126 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩36,160 | ₩36,160 | ₩35,999 | ₩36,116 | -0.12% | 2.1천 |
|---|
| 2026.04.27 | ₩36,641 | ₩36,641 | ₩36,480 | ₩36,541 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩36,641 | ₩36,748 | ₩36,467 | ₩36,730 | +0.24% | 4.4만 |
|---|
| 2026.04.23 | ₩36,708 | ₩37,028 | ₩36,708 | ₩36,777 | +0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩37,191 | ₩37,191 | ₩37,191 | ₩37,191 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,178 | ₩37,178 | ₩37,178 | ₩37,178 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩37,590 | ₩37,683 | ₩37,549 | ₩37,549 | -0.11% | 3.8천 |
|---|
| 2026.04.17 | ₩38,218 | ₩38,405 | ₩38,147 | ₩38,147 | -0.19% | 1.8천 |
|---|
| 2026.04.16 | ₩37,068 | ₩37,221 | ₩37,035 | ₩37,221 | +0.41% | 600 |
|---|
| 2026.04.15 | ₩37,296 | ₩37,296 | ₩37,068 | ₩37,253 | -0.11% | 3천 |
|---|
| 2026.04.14 | ₩37,189 | ₩37,309 | ₩37,149 | ₩37,218 | +0.08% | 2.1천 |
|---|
| 2026.04.13 | ₩36,434 | ₩36,872 | ₩36,434 | ₩36,872 | +1.20% | 1.2천 |
|---|
| 2026.04.10 | ₩37,048 | ₩37,048 | ₩36,815 | ₩36,951 | -0.26% | 1.1천 |
|---|
| 2026.04.09 | ₩36,593 | ₩36,801 | ₩36,593 | ₩36,674 | +0.22% | 900 |
|---|
| 2026.04.08 | ₩36,400 | ₩37,255 | ₩36,400 | ₩36,975 | +1.58% | 1만 |
|---|
| 2026.04.07 | ₩35,211 | ₩35,363 | ₩35,091 | ₩35,363 | +0.43% | 6.1천 |
|---|
| 2026.04.06 | ₩35,117 | ₩35,184 | ₩35,117 | ₩35,184 | +0.19% | 1.7천 |
|---|
| 2026.04.02 | ₩34,503 | ₩34,636 | ₩34,477 | ₩34,477 | -0.07% | 1.2천 |
|---|
| 2026.04.01 | ₩34,262 | ₩34,517 | ₩34,262 | ₩34,517 | +0.74% | 1.8천 |
|---|
| 2026.03.31 | ₩34,249 | ₩34,636 | ₩34,249 | ₩34,586 | +0.98% | 2천 |
|---|
| 2026.03.30 | ₩33,861 | ₩33,861 | ₩33,460 | ₩33,474 | -1.14% | 1.5만 |
|---|
| 2026.03.27 | ₩34,129 | ₩34,129 | ₩33,940 | ₩33,940 | -0.55% | 5.2천 |
|---|
| 2026.03.26 | ₩34,850 | ₩34,930 | ₩34,536 | ₩34,536 | -0.90% | 2.9천 |
|---|
| 2026.03.25 | ₩35,224 | ₩35,264 | ₩35,111 | ₩35,111 | -0.32% | 1.3천 |
|---|
| 2026.03.24 | ₩34,743 | ₩34,743 | ₩34,235 | ₩34,325 | -1.20% | 3천 |
|---|
| 2026.03.23 | ₩35,024 | ₩35,598 | ₩34,970 | ₩35,195 | +0.49% | 1.2만 |
|---|
| 2026.03.20 | ₩35,224 | ₩35,224 | ₩34,537 | ₩34,537 | -1.95% | 1.9천 |
|---|
| 2026.03.19 | ₩34,864 | ₩35,345 | ₩34,864 | ₩35,170 | +0.88% | 7.5천 |
|---|
| 2026.03.18 | ₩35,852 | ₩35,999 | ₩35,288 | ₩35,288 | -1.57% | 3.4천 |
|---|
| 2026.03.17 | ₩35,621 | ₩35,986 | ₩35,621 | ₩35,879 | +0.72% | 1.6만 |
|---|
| 2026.03.16 | ₩35,652 | ₩35,812 | ₩35,652 | ₩35,731 | +0.22% | 4.7천 |
|---|
| 2026.03.13 | ₩35,786 | ₩35,959 | ₩35,264 | ₩35,317 | -1.31% | 11.8만 |
|---|
| 2026.03.12 | ₩36,053 | ₩36,080 | ₩35,942 | ₩35,942 | -0.31% | 2.2만 |
|---|
| 2026.03.11 | ₩36,681 | ₩36,734 | ₩36,534 | ₩36,554 | -0.35% | 2.3천 |
|---|
| 2026.03.10 | ₩37,189 | ₩37,309 | ₩37,183 | ₩37,183 | -0.01% | 4천 |
|---|
| 2026.03.09 | ₩36,661 | ₩37,296 | ₩36,587 | ₩37,162 | +1.37% | 5.9천 |
|---|
| 2026.03.06 | ₩37,055 | ₩37,255 | ₩37,028 | ₩37,117 | +0.17% | 1.8천 |
|---|
| 2026.03.05 | ₩37,656 | ₩37,757 | ₩37,336 | ₩37,536 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩37,322 | ₩37,563 | ₩37,322 | ₩37,531 | +0.56% | 2.3천 |
|---|
| 2026.03.03 | ₩37,282 | ₩37,484 | ₩36,828 | ₩37,484 | +0.54% | 4.6천 |
|---|
| 2026.03.02 | ₩38,084 | ₩38,231 | ₩38,071 | ₩38,100 | +0.04% | 2.3천 |
|---|
| 2026.02.27 | ₩38,945 | ₩38,947 | ₩38,945 | ₩38,947 | +0.01% | 600 |
|---|
| 2026.02.26 | ₩39,233 | ₩39,287 | ₩39,156 | ₩39,156 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩39,394 | ₩39,394 | ₩39,113 | ₩39,261 | -0.34% | 1.3천 |
|---|
| 2026.02.24 | ₩39,260 | ₩39,340 | ₩38,752 | ₩39,256 | -0.01% | 1.2만 |
|---|
| 2026.02.23 | ₩39,408 | ₩39,408 | ₩39,180 | ₩39,220 | -0.48% | 1.1만 |
|---|
| 2026.02.20 | ₩39,514 | ₩39,786 | ₩39,514 | ₩39,786 | +0.69% | 2.9만 |
|---|
| 2026.02.19 | ₩38,899 | ₩38,899 | ₩38,806 | ₩38,898 | -0.00% | 900 |
|---|
| 2026.02.18 | ₩39,701 | ₩39,835 | ₩39,607 | ₩39,607 | -0.24% | 2.1천 |
|---|
| 2026.02.17 | ₩39,781 | ₩39,821 | ₩39,754 | ₩39,809 | +0.07% | 1.1만 |
|---|
| 2026.02.13 | ₩39,418 | ₩39,500 | ₩39,313 | ₩39,466 | +0.12% | 7.8천 |
|---|
| 2026.02.12 | ₩39,901 | ₩39,901 | ₩39,581 | ₩39,594 | -0.77% | 1.7천 |
|---|
| 2026.02.11 | ₩40,022 | ₩40,022 | ₩39,861 | ₩39,927 | -0.24% | 3.9천 |
|---|
| 2026.02.10 | ₩40,102 | ₩40,169 | ₩39,909 | ₩40,020 | -0.20% | 4.9천 |
|---|
| 2026.02.09 | ₩39,460 | ₩39,915 | ₩39,460 | ₩39,908 | +1.13% | 4.3천 |
|---|
| 2026.02.06 | ₩39,583 | ₩39,769 | ₩39,581 | ₩39,769 | +0.47% | 5.2천 |
|---|
| 2026.02.05 | ₩39,541 | ₩39,541 | ₩39,434 | ₩39,440 | -0.25% | 1.2천 |
|---|
| 2026.02.04 | ₩39,327 | ₩39,567 | ₩39,327 | ₩39,500 | +0.44% | 4.7천 |
|---|
| 2026.02.03 | ₩39,420 | ₩39,474 | ₩39,073 | ₩39,305 | -0.29% | 5.6천 |
|---|
| 2026.02.02 | ₩38,284 | ₩39,353 | ₩38,204 | ₩39,347 | +2.77% | 3.7천 |
|---|
| 2026.01.30 | ₩38,164 | ₩38,333 | ₩37,937 | ₩38,333 | +0.44% | 1.1만 |
|---|
| 2026.01.29 | ₩38,311 | ₩38,311 | ₩37,469 | ₩38,004 | -0.80% | 2.9만 |
|---|
| 2026.01.28 | ₩38,244 | ₩38,244 | ₩37,952 | ₩38,035 | -0.55% | 2.1천 |
|---|
| 2026.01.27 | ₩38,431 | ₩38,431 | ₩38,264 | ₩38,403 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩38,084 | ₩38,191 | ₩38,017 | ₩38,084 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩37,857 | ₩37,904 | ₩37,857 | ₩37,904 | +0.12% | 1.4천 |
|---|
| 2026.01.22 | ₩38,271 | ₩38,318 | ₩38,271 | ₩38,302 | +0.08% | 1.1천 |
|---|
| 2026.01.21 | ₩38,218 | ₩38,337 | ₩38,218 | ₩38,337 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩38,271 | ₩38,405 | ₩38,191 | ₩38,191 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩39,220 | ₩39,220 | ₩39,168 | ₩39,180 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩39,380 | ₩39,434 | ₩39,220 | ₩39,340 | -0.10% | 5천 |
|---|
| 2026.01.14 | ₩39,086 | ₩39,340 | ₩39,086 | ₩39,340 | +0.65% | 800 |
|---|
| 2026.01.13 | ₩39,287 | ₩39,420 | ₩39,033 | ₩39,073 | -0.54% | 4.5천 |
|---|
| 2026.01.12 | ₩39,380 | ₩39,581 | ₩39,367 | ₩39,581 | +0.51% | 7.1천 |
|---|
| 2026.01.09 | ₩39,313 | ₩39,474 | ₩39,247 | ₩39,394 | +0.20% | 1.5천 |
|---|
| 2026.01.08 | ₩39,514 | ₩39,833 | ₩39,514 | ₩39,768 | +0.64% | 2.2천 |
|---|
| 2026.01.07 | ₩40,382 | ₩40,382 | ₩40,064 | ₩40,064 | -0.79% | 3천 |
|---|
| 2026.01.06 | ₩40,088 | ₩40,289 | ₩39,901 | ₩40,062 | -0.07% | 5.1만 |
|---|
| 2026.01.05 | ₩39,968 | ₩40,155 | ₩39,915 | ₩40,150 | +0.45% | 1.4만 |
|---|
| 2026.01.02 | ₩40,023 | ₩40,023 | ₩40,023 | ₩40,023 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩39,728 | ₩39,845 | ₩39,697 | ₩39,821 | +0.24% | 800 |
|---|
| 2025.12.30 | ₩39,567 | ₩39,681 | ₩39,567 | ₩39,663 | +0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩39,835 | ₩39,848 | ₩39,754 | ₩39,835 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩40,115 | ₩40,115 | ₩40,088 | ₩40,115 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩40,182 | ₩40,182 | ₩40,050 | ₩40,050 | -0.33% | 800 |
|---|
| 2025.12.23 | ₩40,316 | ₩40,338 | ₩40,128 | ₩40,338 | +0.06% | 2.7천 |
|---|
| 2025.12.22 | ₩40,305 | ₩40,305 | ₩40,305 | ₩40,305 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,155 | ₩40,583 | ₩40,155 | ₩40,380 | +0.56% | 2.7천 |
|---|
| 2025.12.18 | ₩39,712 | ₩39,777 | ₩39,670 | ₩39,670 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩39,594 | ₩39,594 | ₩39,492 | ₩39,492 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩39,500 | ₩39,500 | ₩39,420 | ₩39,428 | -0.18% | 4.2천 |
|---|
| 2025.12.15 | ₩39,567 | ₩39,728 | ₩39,527 | ₩39,728 | +0.41% | 3.6천 |
|---|
| 2025.12.12 | ₩39,661 | ₩39,661 | ₩39,448 | ₩39,448 | -0.54% | 2.6천 |
|---|
| 2025.12.11 | ₩39,754 | ₩39,768 | ₩39,688 | ₩39,768 | +0.03% | 2.5천 |
|---|
| 2025.12.10 | ₩39,607 | ₩39,808 | ₩39,567 | ₩39,765 | +0.40% | 2.7천 |
|---|
| 2025.12.09 | ₩39,754 | ₩39,821 | ₩39,728 | ₩39,752 | -0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩39,768 | ₩39,768 | ₩39,519 | ₩39,519 | -0.63% | 300 |
|---|
| 2025.12.05 | ₩39,821 | ₩40,195 | ₩39,821 | ₩40,142 | +0.81% | 3.1천 |
|---|
| 2025.12.04 | ₩39,861 | ₩39,943 | ₩39,861 | ₩39,943 | +0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩39,567 | ₩39,674 | ₩39,567 | ₩39,674 | +0.27% | 1.1천 |
|---|
| 2025.12.02 | ₩39,808 | ₩39,821 | ₩39,688 | ₩39,688 | -0.30% | 1만 |
|---|
| 2025.12.01 | ₩40,222 | ₩40,222 | ₩40,222 | ₩40,222 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩40,222 | ₩40,469 | ₩40,222 | ₩40,455 | +0.58% | 700 |
|---|
| 2025.11.26 | ₩40,342 | ₩40,520 | ₩40,342 | ₩40,520 | +0.44% | 900 |
|---|
| 2025.11.25 | ₩40,142 | ₩40,262 | ₩40,022 | ₩40,222 | +0.20% | 2.7만 |
|---|
| 2025.11.24 | ₩40,249 | ₩40,342 | ₩40,243 | ₩40,243 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩40,329 | ₩40,463 | ₩40,062 | ₩40,267 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩40,650 | ₩40,650 | ₩40,349 | ₩40,366 | -0.70% | 2.4천 |
|---|
| 2025.11.19 | ₩40,289 | ₩40,436 | ₩40,289 | ₩40,417 | +0.32% | 2.5천 |
|---|
| 2025.11.18 | ₩40,182 | ₩40,250 | ₩40,142 | ₩40,225 | +0.11% | 1.6천 |
|---|
| 2025.11.17 | ₩40,316 | ₩40,316 | ₩40,209 | ₩40,209 | -0.27% | 6.1천 |
|---|
| 2025.11.14 | ₩40,048 | ₩40,170 | ₩40,048 | ₩40,116 | +0.17% | 4.5천 |
|---|
| 2025.11.13 | ₩40,062 | ₩40,075 | ₩39,848 | ₩39,853 | -0.52% | 2.8천 |
|---|
| 2025.11.12 | ₩40,288 | ₩40,288 | ₩40,095 | ₩40,098 | -0.47% | 4.5천 |
|---|
| 2025.11.11 | ₩40,262 | ₩40,543 | ₩40,262 | ₩40,533 | +0.67% | 1.7천 |
|---|
| 2025.11.10 | ₩39,768 | ₩40,075 | ₩39,768 | ₩40,024 | +0.65% | 2.2천 |
|---|
| 2025.11.07 | ₩39,674 | ₩39,674 | ₩39,567 | ₩39,623 | -0.13% | 1.9천 |
|---|
| 2025.11.06 | ₩39,754 | ₩39,754 | ₩39,541 | ₩39,647 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩40,087 | ₩40,115 | ₩40,063 | ₩40,084 | -0.01% | 2.2천 |
|---|
| 2025.11.04 | ₩39,915 | ₩39,928 | ₩39,781 | ₩39,801 | -0.28% | 3.7천 |
|---|
| 2025.11.03 | ₩40,128 | ₩40,128 | ₩40,102 | ₩40,115 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩40,008 | ₩40,008 | ₩39,741 | ₩39,901 | -0.27% | 1.9천 |
|---|
| 2025.10.30 | ₩40,262 | ₩40,262 | ₩40,158 | ₩40,158 | -0.26% | 300 |
|---|
| 2025.10.29 | ₩40,636 | ₩40,636 | ₩40,404 | ₩40,404 | -0.57% | 900 |
|---|
| 2025.10.28 | ₩40,356 | ₩40,422 | ₩40,275 | ₩40,356 | 0.00% | 800 |
|---|
| 2025.10.27 | ₩40,476 | ₩40,528 | ₩40,449 | ₩40,528 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩40,369 | ₩40,369 | ₩40,293 | ₩40,314 | -0.14% | 1.3천 |
|---|
| 2025.10.23 | ₩40,382 | ₩40,476 | ₩40,356 | ₩40,401 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,516 | ₩40,997 | ₩40,503 | ₩40,823 | +0.76% | 2만 |
|---|
| 2025.10.21 | ₩40,062 | ₩40,128 | ₩39,875 | ₩39,888 | -0.43% | 2.5만 |
|---|
| 2025.10.20 | ₩40,088 | ₩40,289 | ₩40,088 | ₩40,289 | +0.50% | 600 |
|---|
| 2025.10.17 | ₩39,835 | ₩40,035 | ₩39,828 | ₩40,035 | +0.50% | 5.8천 |
|---|
| 2025.10.16 | ₩39,621 | ₩39,701 | ₩39,554 | ₩39,583 | -0.09% | 4.5천 |
|---|
| 2025.10.15 | ₩39,581 | ₩39,713 | ₩39,313 | ₩39,495 | -0.22% | 8천 |
|---|
| 2025.10.14 | ₩38,886 | ₩39,100 | ₩38,712 | ₩38,712 | -0.45% | 6.3만 |
|---|
| 2025.10.13 | ₩39,113 | ₩39,172 | ₩39,059 | ₩39,153 | +0.10% | 1.1천 |
|---|
| 2025.10.10 | ₩39,260 | ₩39,260 | ₩38,846 | ₩38,924 | -0.85% | 3.8천 |
|---|