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 | ₩34,124 | ₩34,151 | ₩34,032 | ₩34,103 | -0.06% | 7.6만 |
| 2026.10.08 | ₩33,897 | ₩33,928 | ₩33,897 | ₩33,928 | +0.09% | 800 |
| 2026.10.07 | ₩34,245 | ₩34,245 | ₩34,138 | ₩34,210 | -0.10% | 3.9천 |
| 2026.10.06 | ₩34,713 | ₩34,758 | ₩34,713 | ₩34,750 | +0.11% | 2천 |
| 2026.10.05 | ₩34,659 | ₩34,659 | ₩34,539 | ₩34,579 | -0.23% | 1.3천 |
| 2026.10.02 | ₩34,713 | ₩34,740 | ₩34,686 | ₩34,740 | +0.08% | 700 |
| 2026.10.01 | ₩34,713 | ₩34,770 | ₩34,713 | ₩34,770 | +0.17% | 300 |
| 2026.09.30 | ₩34,833 | ₩34,920 | ₩34,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,915 |
| +0.23% |
| 700 |
| 2026.09.29 | ₩34,847 | ₩35,043 | ₩34,847 | ₩35,043 | +0.56% | 1천 |
|---|
| 2026.09.28 | ₩35,114 | ₩35,166 | ₩35,114 | ₩35,130 | +0.05% | 4.1천 |
|---|
| 2026.09.25 | ₩35,609 | ₩35,689 | ₩35,462 | ₩35,689 | +0.23% | 4.7천 |
|---|
| 2026.09.24 | ₩35,261 | ₩35,355 | ₩35,181 | ₩35,346 | +0.24% | 7.1천 |
|---|
| 2026.09.23 | ₩35,669 | ₩35,669 | ₩35,509 | ₩35,576 | -0.26% | 2천 |
|---|
| 2026.09.22 | ₩35,689 | ₩35,689 | ₩35,535 | ₩35,535 | -0.43% | 300 |
|---|
| 2026.09.21 | ₩35,723 | ₩35,736 | ₩35,676 | ₩35,736 | +0.04% | 1천 |
|---|
| 2026.09.18 | ₩35,168 | ₩35,355 | ₩35,141 | ₩35,335 | +0.48% | 3.1천 |
|---|
| 2026.09.17 | ₩35,301 | ₩35,317 | ₩35,288 | ₩35,317 | +0.05% | 1천 |
|---|
| 2026.09.16 | ₩35,181 | ₩35,234 | ₩34,927 | ₩34,927 | -0.72% | 2.5만 |
|---|
| 2026.09.15 | ₩35,127 | ₩35,127 | ₩35,127 | ₩35,127 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩35,716 | ₩35,957 | ₩35,716 | ₩35,867 | +0.42% | 5.1천 |
|---|
| 2026.09.11 | ₩36,037 | ₩36,037 | ₩35,810 | ₩35,857 | -0.50% | 8천 |
|---|
| 2026.09.10 | ₩35,589 | ₩35,613 | ₩35,589 | ₩35,613 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩35,957 | ₩36,117 | ₩35,957 | ₩35,988 | +0.09% | 2.6천 |
|---|
| 2026.09.08 | ₩36,385 | ₩36,425 | ₩36,291 | ₩36,295 | -0.25% | 3.5천 |
|---|
| 2026.09.04 | ₩36,880 | ₩36,880 | ₩36,880 | ₩36,880 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,014 | ₩37,022 | ₩37,000 | ₩37,022 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩37,002 | ₩37,027 | ₩37,002 | ₩37,027 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,693 | ₩36,693 | ₩36,612 | ₩36,639 | -0.15% | 1.4천 |
|---|
| 2026.08.31 | ₩36,759 | ₩36,759 | ₩36,659 | ₩36,663 | -0.26% | 800 |
|---|
| 2026.08.28 | ₩36,786 | ₩36,880 | ₩36,709 | ₩36,718 | -0.19% | 1.8천 |
|---|
| 2026.08.27 | ₩36,800 | ₩36,853 | ₩36,706 | ₩36,711 | -0.24% | 5천 |
|---|
| 2026.08.26 | ₩36,887 | ₩36,893 | ₩36,826 | ₩36,892 | +0.01% | 5.2천 |
|---|
| 2026.08.25 | ₩37,188 | ₩37,254 | ₩37,188 | ₩37,254 | +0.18% | 1.6천 |
|---|
| 2026.08.24 | ₩36,666 | ₩36,666 | ₩36,505 | ₩36,529 | -0.37% | 1.4천 |
|---|
| 2026.08.21 | ₩36,900 | ₩36,900 | ₩36,873 | ₩36,873 | -0.07% | 500 |
|---|
| 2026.08.20 | ₩36,773 | ₩36,826 | ₩36,627 | ₩36,806 | +0.09% | 6천 |
|---|
| 2026.08.19 | ₩36,733 | ₩36,777 | ₩36,733 | ₩36,777 | +0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩36,525 | ₩36,666 | ₩36,525 | ₩36,666 | +0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩36,672 | ₩36,672 | ₩36,595 | ₩36,595 | -0.21% | 900 |
|---|
| 2026.08.14 | ₩37,014 | ₩37,014 | ₩36,786 | ₩36,816 | -0.53% | 3.3천 |
|---|
| 2026.08.13 | ₩37,014 | ₩37,147 | ₩36,933 | ₩36,987 | -0.07% | 7.4천 |
|---|
| 2026.08.12 | ₩36,813 | ₩36,813 | ₩36,806 | ₩36,806 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩37,134 | ₩37,134 | ₩36,907 | ₩36,940 | -0.52% | 3.9천 |
|---|
| 2026.08.10 | ₩37,067 | ₩37,114 | ₩37,067 | ₩37,086 | +0.05% | 900 |
|---|
| 2026.08.07 | ₩37,221 | ₩37,455 | ₩37,121 | ₩37,312 | +0.24% | 1.9만 |
|---|
| 2026.08.06 | ₩37,040 | ₩37,147 | ₩37,014 | ₩37,014 | -0.07% | 600 |
|---|
| 2026.08.05 | ₩37,127 | ₩37,214 | ₩37,095 | ₩37,167 | +0.11% | 3천 |
|---|
| 2026.08.04 | ₩37,167 | ₩37,278 | ₩37,167 | ₩37,278 | +0.30% | 700 |
|---|
| 2026.08.03 | ₩37,074 | ₩37,098 | ₩37,074 | ₩37,087 | +0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,813 | ₩36,813 | ₩36,626 | ₩36,762 | -0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩36,947 | ₩36,947 | ₩36,746 | ₩36,775 | -0.46% | 2.2천 |
|---|
| 2026.07.29 | ₩36,719 | ₩36,719 | ₩36,611 | ₩36,611 | -0.30% | 500 |
|---|
| 2026.07.28 | ₩36,452 | ₩36,880 | ₩36,452 | ₩36,861 | +1.12% | 4.5천 |
|---|
| 2026.07.27 | ₩36,104 | ₩36,119 | ₩36,024 | ₩36,119 | +0.04% | 1.3천 |
|---|
| 2026.07.24 | ₩35,783 | ₩35,783 | ₩35,723 | ₩35,723 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩35,609 | ₩35,609 | ₩35,368 | ₩35,435 | -0.49% | 2.7천 |
|---|
| 2026.07.22 | ₩35,863 | ₩35,863 | ₩35,596 | ₩35,622 | -0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩36,131 | ₩36,144 | ₩36,050 | ₩36,065 | -0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩36,017 | ₩36,017 | ₩35,854 | ₩35,854 | -0.45% | 900 |
|---|
| 2026.07.17 | ₩36,572 | ₩36,572 | ₩36,345 | ₩36,436 | -0.37% | 2.6천 |
|---|
| 2026.07.16 | ₩36,071 | ₩36,198 | ₩36,064 | ₩36,097 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩36,331 | ₩36,385 | ₩36,238 | ₩36,365 | +0.09% | 2천 |
|---|
| 2026.07.14 | ₩36,291 | ₩36,291 | ₩36,184 | ₩36,256 | -0.10% | 1.1만 |
|---|
| 2026.07.13 | ₩36,291 | ₩36,291 | ₩36,156 | ₩36,156 | -0.37% | 3.3천 |
|---|
| 2026.07.10 | ₩36,438 | ₩36,759 | ₩36,305 | ₩36,738 | +0.82% | 1.1만 |
|---|
| 2026.07.09 | ₩36,372 | ₩36,378 | ₩36,368 | ₩36,368 | -0.01% | 700 |
|---|
| 2026.07.08 | ₩36,077 | ₩36,104 | ₩35,810 | ₩36,053 | -0.07% | 2.2천 |
|---|
| 2026.07.07 | ₩36,652 | ₩36,666 | ₩36,449 | ₩36,449 | -0.55% | 5.6천 |
|---|
| 2026.07.06 | ₩36,639 | ₩36,773 | ₩36,586 | ₩36,766 | +0.35% | 5.2천 |
|---|
| 2026.07.02 | ₩36,465 | ₩36,519 | ₩36,465 | ₩36,519 | +0.15% | 700 |
|---|
| 2026.07.01 | ₩36,305 | ₩36,378 | ₩36,305 | ₩36,361 | +0.15% | 1.4천 |
|---|
| 2026.06.30 | ₩36,392 | ₩36,493 | ₩36,392 | ₩36,493 | +0.28% | 500 |
|---|
| 2026.06.29 | ₩36,144 | ₩36,385 | ₩36,144 | ₩36,365 | +0.61% | 4.2천 |
|---|
| 2026.06.26 | ₩36,338 | ₩36,437 | ₩36,338 | ₩36,437 | +0.27% | 2.2천 |
|---|
| 2026.06.25 | ₩36,545 | ₩36,559 | ₩36,258 | ₩36,307 | -0.65% | 2.5만 |
|---|
| 2026.06.24 | ₩36,586 | ₩36,586 | ₩36,398 | ₩36,540 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩35,943 | ₩36,037 | ₩35,917 | ₩35,917 | -0.07% | 3.4천 |
|---|
| 2026.06.22 | ₩36,519 | ₩36,626 | ₩36,519 | ₩36,594 | +0.21% | 1.9천 |
|---|
| 2026.06.18 | ₩36,491 | ₩36,492 | ₩36,258 | ₩36,258 | -0.64% | 1.6천 |
|---|
| 2026.06.17 | ₩36,412 | ₩36,412 | ₩35,850 | ₩35,863 | -1.51% | 3.2천 |
|---|
| 2026.06.16 | ₩35,970 | ₩36,044 | ₩35,970 | ₩35,997 | +0.07% | 800 |
|---|
| 2026.06.15 | ₩36,010 | ₩36,010 | ₩35,768 | ₩35,783 | -0.63% | 2.4천 |
|---|
| 2026.06.12 | ₩35,127 | ₩35,301 | ₩35,127 | ₩35,268 | +0.40% | 1만 |
|---|
| 2026.06.11 | ₩34,285 | ₩34,833 | ₩34,271 | ₩34,833 | +1.60% | 5.1천 |
|---|
| 2026.06.10 | ₩34,766 | ₩34,766 | ₩34,513 | ₩34,513 | -0.73% | 1.1천 |
|---|
| 2026.06.09 | ₩35,034 | ₩35,034 | ₩34,271 | ₩34,663 | -1.06% | 6만 |
|---|
| 2026.06.08 | ₩34,566 | ₩34,606 | ₩34,485 | ₩34,512 | -0.15% | 4.6천 |
|---|
| 2026.06.05 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩35,101 | ₩35,121 | ₩35,087 | ₩35,115 | +0.04% | 1천 |
|---|
| 2026.06.03 | ₩34,786 | ₩34,833 | ₩34,699 | ₩34,773 | -0.04% | 5.6천 |
|---|
| 2026.06.02 | ₩35,194 | ₩35,234 | ₩35,114 | ₩35,127 | -0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩34,913 | ₩35,153 | ₩34,646 | ₩35,081 | +0.48% | 10.3만 |
|---|
| 2026.05.29 | ₩36,091 | ₩36,091 | ₩35,449 | ₩35,449 | -1.78% | 28만 |
|---|
| 2026.05.28 | ₩35,475 | ₩35,850 | ₩35,301 | ₩35,836 | +1.02% | 9.6천 |
|---|
| 2026.05.27 | ₩35,783 | ₩36,024 | ₩35,783 | ₩35,810 | +0.07% | 2.9만 |
|---|
| 2026.05.26 | ₩35,890 | ₩35,957 | ₩35,770 | ₩35,850 | -0.11% | 8.3만 |
|---|
| 2026.05.22 | ₩35,689 | ₩35,716 | ₩35,600 | ₩35,600 | -0.25% | 1.8천 |
|---|
| 2026.05.21 | ₩34,967 | ₩35,329 | ₩34,833 | ₩35,276 | +0.88% | 14.1만 |
|---|
| 2026.05.20 | ₩34,793 | ₩35,228 | ₩34,726 | ₩35,228 | +1.25% | 1.1만 |
|---|
| 2026.05.19 | ₩34,780 | ₩34,820 | ₩34,526 | ₩34,659 | -0.35% | 1.5만 |
|---|
| 2026.05.18 | ₩35,248 | ₩35,248 | ₩34,967 | ₩35,114 | -0.38% | 5.4천 |
|---|
| 2026.05.15 | ₩35,288 | ₩35,348 | ₩35,275 | ₩35,287 | -0.00% | 2.8천 |
|---|
| 2026.05.14 | ₩35,154 | ₩35,756 | ₩35,154 | ₩35,676 | +1.48% | 6천 |
|---|
| 2026.05.13 | ₩34,940 | ₩35,154 | ₩34,940 | ₩35,138 | +0.57% | 800 |
|---|
| 2026.05.12 | ₩35,154 | ₩35,154 | ₩34,633 | ₩34,740 | -1.18% | 1.5만 |
|---|
| 2026.05.11 | ₩35,877 | ₩35,877 | ₩35,462 | ₩35,475 | -1.12% | 2.1천 |
|---|
| 2026.05.08 | ₩36,773 | ₩36,826 | ₩36,586 | ₩36,738 | -0.09% | 3.2천 |
|---|
| 2026.05.07 | ₩36,509 | ₩36,509 | ₩36,509 | ₩36,509 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩36,893 | ₩36,973 | ₩36,860 | ₩36,972 | +0.21% | 2.4천 |
|---|
| 2026.05.05 | ₩36,290 | ₩36,290 | ₩36,198 | ₩36,258 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩36,265 | ₩36,278 | ₩35,943 | ₩35,996 | -0.74% | 1.1천 |
|---|
| 2026.05.01 | ₩36,412 | ₩36,448 | ₩36,412 | ₩36,448 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩36,265 | ₩36,620 | ₩36,258 | ₩36,592 | +0.90% | 2.9천 |
|---|
| 2026.04.29 | ₩36,238 | ₩36,238 | ₩36,157 | ₩36,164 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩36,198 | ₩36,198 | ₩36,037 | ₩36,153 | -0.12% | 2.1천 |
|---|
| 2026.04.27 | ₩36,679 | ₩36,679 | ₩36,519 | ₩36,579 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩36,679 | ₩36,786 | ₩36,505 | ₩36,769 | +0.24% | 4.4만 |
|---|
| 2026.04.23 | ₩36,746 | ₩37,067 | ₩36,746 | ₩36,816 | +0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩37,230 | ₩37,230 | ₩37,230 | ₩37,230 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,217 | ₩37,217 | ₩37,217 | ₩37,217 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩37,629 | ₩37,723 | ₩37,589 | ₩37,589 | -0.11% | 3.8천 |
|---|
| 2026.04.17 | ₩38,258 | ₩38,445 | ₩38,187 | ₩38,187 | -0.19% | 1.8천 |
|---|
| 2026.04.16 | ₩37,107 | ₩37,260 | ₩37,074 | ₩37,260 | +0.41% | 600 |
|---|
| 2026.04.15 | ₩37,335 | ₩37,335 | ₩37,107 | ₩37,292 | -0.11% | 3천 |
|---|
| 2026.04.14 | ₩37,228 | ₩37,348 | ₩37,188 | ₩37,257 | +0.08% | 2.1천 |
|---|
| 2026.04.13 | ₩36,472 | ₩36,911 | ₩36,472 | ₩36,911 | +1.20% | 1.2천 |
|---|
| 2026.04.10 | ₩37,087 | ₩37,087 | ₩36,853 | ₩36,990 | -0.26% | 1.1천 |
|---|
| 2026.04.09 | ₩36,631 | ₩36,840 | ₩36,631 | ₩36,713 | +0.22% | 900 |
|---|
| 2026.04.08 | ₩36,438 | ₩37,295 | ₩36,438 | ₩37,014 | +1.58% | 1만 |
|---|
| 2026.04.07 | ₩35,248 | ₩35,400 | ₩35,127 | ₩35,400 | +0.43% | 6.1천 |
|---|
| 2026.04.06 | ₩35,154 | ₩35,221 | ₩35,154 | ₩35,221 | +0.19% | 1.7천 |
|---|
| 2026.04.02 | ₩34,539 | ₩34,673 | ₩34,513 | ₩34,513 | -0.07% | 1.2천 |
|---|
| 2026.04.01 | ₩34,298 | ₩34,554 | ₩34,298 | ₩34,554 | +0.74% | 1.8천 |
|---|
| 2026.03.31 | ₩34,285 | ₩34,673 | ₩34,285 | ₩34,622 | +0.98% | 2천 |
|---|
| 2026.03.30 | ₩33,897 | ₩33,897 | ₩33,496 | ₩33,509 | -1.14% | 1.5만 |
|---|
| 2026.03.27 | ₩34,164 | ₩34,164 | ₩33,976 | ₩33,976 | -0.55% | 5.2천 |
|---|
| 2026.03.26 | ₩34,887 | ₩34,967 | ₩34,572 | ₩34,572 | -0.90% | 2.9천 |
|---|
| 2026.03.25 | ₩35,261 | ₩35,301 | ₩35,148 | ₩35,148 | -0.32% | 1.3천 |
|---|
| 2026.03.24 | ₩34,780 | ₩34,780 | ₩34,271 | ₩34,361 | -1.20% | 3천 |
|---|
| 2026.03.23 | ₩35,061 | ₩35,636 | ₩35,007 | ₩35,232 | +0.49% | 1.2만 |
|---|
| 2026.03.20 | ₩35,261 | ₩35,261 | ₩34,574 | ₩34,574 | -1.95% | 1.9천 |
|---|
| 2026.03.19 | ₩34,900 | ₩35,382 | ₩34,900 | ₩35,206 | +0.88% | 7.5천 |
|---|
| 2026.03.18 | ₩35,890 | ₩36,037 | ₩35,325 | ₩35,325 | -1.57% | 3.4천 |
|---|
| 2026.03.17 | ₩35,659 | ₩36,024 | ₩35,659 | ₩35,917 | +0.72% | 1.6만 |
|---|
| 2026.03.16 | ₩35,689 | ₩35,850 | ₩35,689 | ₩35,768 | +0.22% | 4.7천 |
|---|
| 2026.03.13 | ₩35,823 | ₩35,997 | ₩35,301 | ₩35,354 | -1.31% | 11.8만 |
|---|
| 2026.03.12 | ₩36,091 | ₩36,117 | ₩35,980 | ₩35,980 | -0.31% | 2.2만 |
|---|
| 2026.03.11 | ₩36,719 | ₩36,773 | ₩36,572 | ₩36,592 | -0.35% | 2.3천 |
|---|
| 2026.03.10 | ₩37,228 | ₩37,348 | ₩37,222 | ₩37,222 | -0.01% | 4천 |
|---|
| 2026.03.09 | ₩36,699 | ₩37,335 | ₩36,626 | ₩37,201 | +1.37% | 5.9천 |
|---|
| 2026.03.06 | ₩37,094 | ₩37,295 | ₩37,067 | ₩37,155 | +0.17% | 1.8천 |
|---|
| 2026.03.05 | ₩37,696 | ₩37,796 | ₩37,375 | ₩37,575 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩37,361 | ₩37,602 | ₩37,361 | ₩37,570 | +0.56% | 2.3천 |
|---|
| 2026.03.03 | ₩37,321 | ₩37,523 | ₩36,866 | ₩37,523 | +0.54% | 4.6천 |
|---|
| 2026.03.02 | ₩38,124 | ₩38,271 | ₩38,111 | ₩38,140 | +0.04% | 2.3천 |
|---|
| 2026.02.27 | ₩38,985 | ₩38,988 | ₩38,985 | ₩38,988 | +0.01% | 600 |
|---|
| 2026.02.26 | ₩39,274 | ₩39,328 | ₩39,197 | ₩39,197 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩39,435 | ₩39,435 | ₩39,154 | ₩39,302 | -0.34% | 1.3천 |
|---|
| 2026.02.24 | ₩39,301 | ₩39,381 | ₩38,793 | ₩39,297 | -0.01% | 1.2만 |
|---|
| 2026.02.23 | ₩39,450 | ₩39,450 | ₩39,221 | ₩39,261 | -0.48% | 1.1만 |
|---|
| 2026.02.20 | ₩39,555 | ₩39,828 | ₩39,555 | ₩39,828 | +0.69% | 2.9만 |
|---|
| 2026.02.19 | ₩38,940 | ₩38,940 | ₩38,846 | ₩38,939 | -0.00% | 900 |
|---|
| 2026.02.18 | ₩39,742 | ₩39,876 | ₩39,649 | ₩39,649 | -0.24% | 2.1천 |
|---|
| 2026.02.17 | ₩39,823 | ₩39,863 | ₩39,796 | ₩39,851 | +0.07% | 1.1만 |
|---|
| 2026.02.13 | ₩39,459 | ₩39,542 | ₩39,355 | ₩39,507 | +0.12% | 7.8천 |
|---|
| 2026.02.12 | ₩39,943 | ₩39,943 | ₩39,622 | ₩39,635 | -0.77% | 1.7천 |
|---|
| 2026.02.11 | ₩40,064 | ₩40,064 | ₩39,903 | ₩39,969 | -0.24% | 3.9천 |
|---|
| 2026.02.10 | ₩40,144 | ₩40,211 | ₩39,951 | ₩40,062 | -0.20% | 4.9천 |
|---|
| 2026.02.09 | ₩39,502 | ₩39,957 | ₩39,502 | ₩39,950 | +1.13% | 4.3천 |
|---|
| 2026.02.06 | ₩39,625 | ₩39,811 | ₩39,622 | ₩39,811 | +0.47% | 5.2천 |
|---|
| 2026.02.05 | ₩39,582 | ₩39,582 | ₩39,475 | ₩39,482 | -0.25% | 1.2천 |
|---|
| 2026.02.04 | ₩39,368 | ₩39,609 | ₩39,368 | ₩39,542 | +0.44% | 4.7천 |
|---|
| 2026.02.03 | ₩39,462 | ₩39,515 | ₩39,114 | ₩39,347 | -0.29% | 5.6천 |
|---|
| 2026.02.02 | ₩38,325 | ₩39,395 | ₩38,244 | ₩39,388 | +2.77% | 3.7천 |
|---|
| 2026.01.30 | ₩38,204 | ₩38,373 | ₩37,977 | ₩38,373 | +0.44% | 1.1만 |
|---|
| 2026.01.29 | ₩38,351 | ₩38,351 | ₩37,509 | ₩38,044 | -0.80% | 2.9만 |
|---|
| 2026.01.28 | ₩38,284 | ₩38,284 | ₩37,991 | ₩38,074 | -0.55% | 2.1천 |
|---|
| 2026.01.27 | ₩38,472 | ₩38,472 | ₩38,304 | ₩38,444 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩38,124 | ₩38,231 | ₩38,057 | ₩38,124 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩37,896 | ₩37,943 | ₩37,896 | ₩37,943 | +0.12% | 1.4천 |
|---|
| 2026.01.22 | ₩38,311 | ₩38,358 | ₩38,311 | ₩38,342 | +0.08% | 1.1천 |
|---|
| 2026.01.21 | ₩38,258 | ₩38,377 | ₩38,258 | ₩38,377 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩38,311 | ₩38,445 | ₩38,231 | ₩38,231 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩39,261 | ₩39,261 | ₩39,209 | ₩39,221 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩39,421 | ₩39,475 | ₩39,261 | ₩39,381 | -0.10% | 5천 |
|---|
| 2026.01.14 | ₩39,127 | ₩39,381 | ₩39,127 | ₩39,381 | +0.65% | 800 |
|---|
| 2026.01.13 | ₩39,328 | ₩39,462 | ₩39,074 | ₩39,114 | -0.54% | 4.5천 |
|---|
| 2026.01.12 | ₩39,421 | ₩39,622 | ₩39,408 | ₩39,622 | +0.51% | 7.1천 |
|---|
| 2026.01.09 | ₩39,355 | ₩39,515 | ₩39,288 | ₩39,435 | +0.20% | 1.5천 |
|---|
| 2026.01.08 | ₩39,555 | ₩39,875 | ₩39,555 | ₩39,809 | +0.64% | 2.2천 |
|---|
| 2026.01.07 | ₩40,425 | ₩40,425 | ₩40,106 | ₩40,106 | -0.79% | 3천 |
|---|
| 2026.01.06 | ₩40,130 | ₩40,331 | ₩39,943 | ₩40,104 | -0.07% | 5.1만 |
|---|
| 2026.01.05 | ₩40,010 | ₩40,197 | ₩39,957 | ₩40,192 | +0.45% | 1.4만 |
|---|
| 2026.01.02 | ₩40,065 | ₩40,065 | ₩40,065 | ₩40,065 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩39,769 | ₩39,887 | ₩39,738 | ₩39,863 | +0.24% | 800 |
|---|
| 2025.12.30 | ₩39,609 | ₩39,722 | ₩39,609 | ₩39,705 | +0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩39,876 | ₩39,890 | ₩39,796 | ₩39,876 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩40,157 | ₩40,157 | ₩40,130 | ₩40,157 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩40,224 | ₩40,224 | ₩40,092 | ₩40,092 | -0.33% | 800 |
|---|
| 2025.12.23 | ₩40,358 | ₩40,381 | ₩40,171 | ₩40,381 | +0.06% | 2.7천 |
|---|
| 2025.12.22 | ₩40,347 | ₩40,347 | ₩40,347 | ₩40,347 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,197 | ₩40,625 | ₩40,197 | ₩40,422 | +0.56% | 2.7천 |
|---|
| 2025.12.18 | ₩39,753 | ₩39,819 | ₩39,712 | ₩39,712 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩39,635 | ₩39,635 | ₩39,534 | ₩39,534 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩39,542 | ₩39,542 | ₩39,462 | ₩39,470 | -0.18% | 4.2천 |
|---|
| 2025.12.15 | ₩39,609 | ₩39,769 | ₩39,569 | ₩39,769 | +0.41% | 3.6천 |
|---|
| 2025.12.12 | ₩39,702 | ₩39,702 | ₩39,490 | ₩39,490 | -0.54% | 2.6천 |
|---|
| 2025.12.11 | ₩39,796 | ₩39,809 | ₩39,729 | ₩39,809 | +0.03% | 2.5천 |
|---|
| 2025.12.10 | ₩39,649 | ₩39,849 | ₩39,609 | ₩39,807 | +0.40% | 2.7천 |
|---|
| 2025.12.09 | ₩39,796 | ₩39,863 | ₩39,769 | ₩39,793 | -0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩39,809 | ₩39,809 | ₩39,561 | ₩39,561 | -0.63% | 300 |
|---|
| 2025.12.05 | ₩39,863 | ₩40,237 | ₩39,863 | ₩40,184 | +0.81% | 3.1천 |
|---|
| 2025.12.04 | ₩39,903 | ₩39,985 | ₩39,903 | ₩39,985 | +0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩39,609 | ₩39,716 | ₩39,609 | ₩39,716 | +0.27% | 1.1천 |
|---|
| 2025.12.02 | ₩39,849 | ₩39,863 | ₩39,729 | ₩39,729 | -0.30% | 1만 |
|---|
| 2025.12.01 | ₩40,264 | ₩40,264 | ₩40,264 | ₩40,264 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩40,264 | ₩40,512 | ₩40,264 | ₩40,497 | +0.58% | 700 |
|---|
| 2025.11.26 | ₩40,385 | ₩40,562 | ₩40,385 | ₩40,562 | +0.44% | 900 |
|---|
| 2025.11.25 | ₩40,184 | ₩40,304 | ₩40,064 | ₩40,264 | +0.20% | 2.7만 |
|---|
| 2025.11.24 | ₩40,291 | ₩40,385 | ₩40,286 | ₩40,286 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩40,371 | ₩40,505 | ₩40,104 | ₩40,310 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩40,692 | ₩40,692 | ₩40,391 | ₩40,409 | -0.70% | 2.4천 |
|---|
| 2025.11.19 | ₩40,331 | ₩40,478 | ₩40,331 | ₩40,459 | +0.32% | 2.5천 |
|---|
| 2025.11.18 | ₩40,224 | ₩40,292 | ₩40,184 | ₩40,267 | +0.11% | 1.6천 |
|---|
| 2025.11.17 | ₩40,358 | ₩40,358 | ₩40,251 | ₩40,251 | -0.27% | 6.1천 |
|---|
| 2025.11.14 | ₩40,090 | ₩40,212 | ₩40,090 | ₩40,158 | +0.17% | 4.5천 |
|---|
| 2025.11.13 | ₩40,104 | ₩40,117 | ₩39,890 | ₩39,895 | -0.52% | 2.8천 |
|---|
| 2025.11.12 | ₩40,330 | ₩40,330 | ₩40,137 | ₩40,140 | -0.47% | 4.5천 |
|---|
| 2025.11.11 | ₩40,304 | ₩40,585 | ₩40,304 | ₩40,576 | +0.67% | 1.7천 |
|---|
| 2025.11.10 | ₩39,809 | ₩40,117 | ₩39,809 | ₩40,066 | +0.65% | 2.2천 |
|---|
| 2025.11.07 | ₩39,716 | ₩39,716 | ₩39,609 | ₩39,665 | -0.13% | 1.9천 |
|---|
| 2025.11.06 | ₩39,796 | ₩39,796 | ₩39,582 | ₩39,689 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩40,129 | ₩40,157 | ₩40,105 | ₩40,126 | -0.01% | 2.2천 |
|---|
| 2025.11.04 | ₩39,957 | ₩39,970 | ₩39,823 | ₩39,843 | -0.28% | 3.7천 |
|---|
| 2025.11.03 | ₩40,171 | ₩40,171 | ₩40,144 | ₩40,157 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩40,050 | ₩40,050 | ₩39,783 | ₩39,943 | -0.27% | 1.9천 |
|---|
| 2025.10.30 | ₩40,304 | ₩40,304 | ₩40,200 | ₩40,200 | -0.26% | 300 |
|---|
| 2025.10.29 | ₩40,679 | ₩40,679 | ₩40,446 | ₩40,446 | -0.57% | 900 |
|---|
| 2025.10.28 | ₩40,398 | ₩40,465 | ₩40,318 | ₩40,398 | 0.00% | 800 |
|---|
| 2025.10.27 | ₩40,518 | ₩40,570 | ₩40,492 | ₩40,570 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩40,411 | ₩40,411 | ₩40,335 | ₩40,356 | -0.14% | 1.3천 |
|---|
| 2025.10.23 | ₩40,425 | ₩40,518 | ₩40,398 | ₩40,443 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,558 | ₩41,040 | ₩40,545 | ₩40,866 | +0.76% | 2만 |
|---|
| 2025.10.21 | ₩40,104 | ₩40,171 | ₩39,916 | ₩39,930 | -0.43% | 2.5만 |
|---|
| 2025.10.20 | ₩40,130 | ₩40,331 | ₩40,130 | ₩40,331 | +0.50% | 600 |
|---|
| 2025.10.17 | ₩39,876 | ₩40,077 | ₩39,870 | ₩40,077 | +0.50% | 5.8천 |
|---|
| 2025.10.16 | ₩39,662 | ₩39,742 | ₩39,595 | ₩39,625 | -0.09% | 4.5천 |
|---|
| 2025.10.15 | ₩39,622 | ₩39,755 | ₩39,355 | ₩39,536 | -0.22% | 8천 |
|---|
| 2025.10.14 | ₩38,926 | ₩39,141 | ₩38,753 | ₩38,753 | -0.45% | 6.3만 |
|---|
| 2025.10.13 | ₩39,154 | ₩39,213 | ₩39,100 | ₩39,194 | +0.10% | 1.1천 |
|---|
| 2025.10.10 | ₩39,301 | ₩39,301 | ₩38,886 | ₩38,965 | -0.85% | 3.8천 |
|---|