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 | ₩34,081 | ₩34,108 | ₩33,989 | ₩34,059 | -0.06% | 7.6만 |
| 2026.10.08 | ₩33,854 | ₩33,884 | ₩33,854 | ₩33,884 | +0.09% | 800 |
| 2026.10.07 | ₩34,201 | ₩34,201 | ₩34,094 | ₩34,166 | -0.10% | 3.9천 |
| 2026.10.06 | ₩34,669 | ₩34,714 | ₩34,669 | ₩34,706 | +0.11% | 2천 |
| 2026.10.05 | ₩34,615 | ₩34,615 | ₩34,495 | ₩34,535 | -0.23% | 1.3천 |
| 2026.10.02 | ₩34,669 | ₩34,695 | ₩34,642 | ₩34,695 | +0.08% | 700 |
| 2026.10.01 | ₩34,669 | ₩34,726 | ₩34,669 | ₩34,726 | +0.17% | 300 |
| 2026.09.30 | ₩34,789 | ₩34,876 | ₩34,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,870 |
| +0.23% |
| 700 |
| 2026.09.29 | ₩34,802 | ₩34,999 | ₩34,802 | ₩34,999 | +0.56% | 1천 |
|---|
| 2026.09.28 | ₩35,069 | ₩35,122 | ₩35,069 | ₩35,086 | +0.05% | 4.1천 |
|---|
| 2026.09.25 | ₩35,564 | ₩35,644 | ₩35,417 | ₩35,644 | +0.23% | 4.7천 |
|---|
| 2026.09.24 | ₩35,216 | ₩35,310 | ₩35,136 | ₩35,301 | +0.24% | 7.1천 |
|---|
| 2026.09.23 | ₩35,624 | ₩35,624 | ₩35,464 | ₩35,530 | -0.26% | 2천 |
|---|
| 2026.09.22 | ₩35,644 | ₩35,644 | ₩35,490 | ₩35,490 | -0.43% | 300 |
|---|
| 2026.09.21 | ₩35,677 | ₩35,691 | ₩35,631 | ₩35,691 | +0.04% | 1천 |
|---|
| 2026.09.18 | ₩35,123 | ₩35,310 | ₩35,096 | ₩35,290 | +0.48% | 3.1천 |
|---|
| 2026.09.17 | ₩35,257 | ₩35,273 | ₩35,243 | ₩35,273 | +0.05% | 1천 |
|---|
| 2026.09.16 | ₩35,136 | ₩35,190 | ₩34,882 | ₩34,882 | -0.72% | 2.5만 |
|---|
| 2026.09.15 | ₩35,083 | ₩35,083 | ₩35,083 | ₩35,083 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩35,671 | ₩35,911 | ₩35,671 | ₩35,822 | +0.42% | 5.1천 |
|---|
| 2026.09.11 | ₩35,991 | ₩35,991 | ₩35,764 | ₩35,811 | -0.50% | 8천 |
|---|
| 2026.09.10 | ₩35,544 | ₩35,568 | ₩35,544 | ₩35,568 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩35,911 | ₩36,071 | ₩35,911 | ₩35,942 | +0.09% | 2.6천 |
|---|
| 2026.09.08 | ₩36,339 | ₩36,379 | ₩36,245 | ₩36,249 | -0.25% | 3.5천 |
|---|
| 2026.09.04 | ₩36,833 | ₩36,833 | ₩36,833 | ₩36,833 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,967 | ₩36,975 | ₩36,953 | ₩36,975 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩36,955 | ₩36,980 | ₩36,955 | ₩36,980 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,646 | ₩36,646 | ₩36,566 | ₩36,592 | -0.15% | 1.4천 |
|---|
| 2026.08.31 | ₩36,713 | ₩36,713 | ₩36,613 | ₩36,617 | -0.26% | 800 |
|---|
| 2026.08.28 | ₩36,739 | ₩36,833 | ₩36,662 | ₩36,671 | -0.19% | 1.8천 |
|---|
| 2026.08.27 | ₩36,753 | ₩36,806 | ₩36,659 | ₩36,665 | -0.24% | 5천 |
|---|
| 2026.08.26 | ₩36,840 | ₩36,846 | ₩36,780 | ₩36,845 | +0.01% | 5.2천 |
|---|
| 2026.08.25 | ₩37,140 | ₩37,207 | ₩37,140 | ₩37,207 | +0.18% | 1.6천 |
|---|
| 2026.08.24 | ₩36,619 | ₩36,619 | ₩36,459 | ₩36,483 | -0.37% | 1.4천 |
|---|
| 2026.08.21 | ₩36,853 | ₩36,853 | ₩36,826 | ₩36,826 | -0.07% | 500 |
|---|
| 2026.08.20 | ₩36,726 | ₩36,780 | ₩36,580 | ₩36,759 | +0.09% | 6천 |
|---|
| 2026.08.19 | ₩36,686 | ₩36,730 | ₩36,686 | ₩36,730 | +0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩36,479 | ₩36,619 | ₩36,479 | ₩36,619 | +0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩36,626 | ₩36,626 | ₩36,548 | ₩36,548 | -0.21% | 900 |
|---|
| 2026.08.14 | ₩36,967 | ₩36,967 | ₩36,739 | ₩36,769 | -0.53% | 3.3천 |
|---|
| 2026.08.13 | ₩36,967 | ₩37,100 | ₩36,886 | ₩36,940 | -0.07% | 7.4천 |
|---|
| 2026.08.12 | ₩36,766 | ₩36,766 | ₩36,759 | ₩36,759 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩37,087 | ₩37,087 | ₩36,860 | ₩36,893 | -0.52% | 3.9천 |
|---|
| 2026.08.10 | ₩37,020 | ₩37,067 | ₩37,020 | ₩37,039 | +0.05% | 900 |
|---|
| 2026.08.07 | ₩37,174 | ₩37,407 | ₩37,073 | ₩37,264 | +0.24% | 1.9만 |
|---|
| 2026.08.06 | ₩36,993 | ₩37,100 | ₩36,967 | ₩36,967 | -0.07% | 600 |
|---|
| 2026.08.05 | ₩37,080 | ₩37,167 | ₩37,048 | ₩37,120 | +0.11% | 3천 |
|---|
| 2026.08.04 | ₩37,120 | ₩37,231 | ₩37,120 | ₩37,231 | +0.30% | 700 |
|---|
| 2026.08.03 | ₩37,027 | ₩37,051 | ₩37,027 | ₩37,040 | +0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,766 | ₩36,766 | ₩36,579 | ₩36,715 | -0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩36,900 | ₩36,900 | ₩36,699 | ₩36,729 | -0.46% | 2.2천 |
|---|
| 2026.07.29 | ₩36,673 | ₩36,673 | ₩36,564 | ₩36,564 | -0.30% | 500 |
|---|
| 2026.07.28 | ₩36,405 | ₩36,833 | ₩36,405 | ₩36,814 | +1.12% | 4.5천 |
|---|
| 2026.07.27 | ₩36,058 | ₩36,073 | ₩35,978 | ₩36,073 | +0.04% | 1.3천 |
|---|
| 2026.07.24 | ₩35,737 | ₩35,737 | ₩35,677 | ₩35,677 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩35,564 | ₩35,564 | ₩35,323 | ₩35,390 | -0.49% | 2.7천 |
|---|
| 2026.07.22 | ₩35,818 | ₩35,818 | ₩35,550 | ₩35,577 | -0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩36,085 | ₩36,098 | ₩36,005 | ₩36,019 | -0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩35,971 | ₩35,971 | ₩35,808 | ₩35,808 | -0.45% | 900 |
|---|
| 2026.07.17 | ₩36,526 | ₩36,526 | ₩36,299 | ₩36,389 | -0.37% | 2.6천 |
|---|
| 2026.07.16 | ₩36,025 | ₩36,152 | ₩36,018 | ₩36,051 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩36,285 | ₩36,339 | ₩36,192 | ₩36,319 | +0.09% | 2천 |
|---|
| 2026.07.14 | ₩36,245 | ₩36,245 | ₩36,138 | ₩36,210 | -0.10% | 1.1만 |
|---|
| 2026.07.13 | ₩36,245 | ₩36,245 | ₩36,110 | ₩36,110 | -0.37% | 3.3천 |
|---|
| 2026.07.10 | ₩36,392 | ₩36,713 | ₩36,258 | ₩36,691 | +0.82% | 1.1만 |
|---|
| 2026.07.09 | ₩36,325 | ₩36,332 | ₩36,321 | ₩36,321 | -0.01% | 700 |
|---|
| 2026.07.08 | ₩36,031 | ₩36,058 | ₩35,764 | ₩36,007 | -0.07% | 2.2천 |
|---|
| 2026.07.07 | ₩36,606 | ₩36,619 | ₩36,403 | ₩36,403 | -0.55% | 5.6천 |
|---|
| 2026.07.06 | ₩36,592 | ₩36,726 | ₩36,539 | ₩36,719 | +0.35% | 5.2천 |
|---|
| 2026.07.02 | ₩36,419 | ₩36,472 | ₩36,419 | ₩36,472 | +0.15% | 700 |
|---|
| 2026.07.01 | ₩36,258 | ₩36,332 | ₩36,258 | ₩36,315 | +0.15% | 1.4천 |
|---|
| 2026.06.30 | ₩36,345 | ₩36,447 | ₩36,345 | ₩36,447 | +0.28% | 500 |
|---|
| 2026.06.29 | ₩36,098 | ₩36,339 | ₩36,098 | ₩36,319 | +0.61% | 4.2천 |
|---|
| 2026.06.26 | ₩36,292 | ₩36,391 | ₩36,292 | ₩36,391 | +0.27% | 2.2천 |
|---|
| 2026.06.25 | ₩36,499 | ₩36,512 | ₩36,212 | ₩36,261 | -0.65% | 2.5만 |
|---|
| 2026.06.24 | ₩36,539 | ₩36,539 | ₩36,352 | ₩36,494 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩35,898 | ₩35,991 | ₩35,871 | ₩35,871 | -0.07% | 3.4천 |
|---|
| 2026.06.22 | ₩36,472 | ₩36,579 | ₩36,472 | ₩36,547 | +0.21% | 1.9천 |
|---|
| 2026.06.18 | ₩36,444 | ₩36,446 | ₩36,212 | ₩36,212 | -0.64% | 1.6천 |
|---|
| 2026.06.17 | ₩36,365 | ₩36,365 | ₩35,804 | ₩35,818 | -1.51% | 3.2천 |
|---|
| 2026.06.16 | ₩35,925 | ₩35,998 | ₩35,925 | ₩35,951 | +0.07% | 800 |
|---|
| 2026.06.15 | ₩35,965 | ₩35,965 | ₩35,723 | ₩35,737 | -0.63% | 2.4천 |
|---|
| 2026.06.12 | ₩35,083 | ₩35,257 | ₩35,083 | ₩35,223 | +0.40% | 1만 |
|---|
| 2026.06.11 | ₩34,241 | ₩34,789 | ₩34,228 | ₩34,789 | +1.60% | 5.1천 |
|---|
| 2026.06.10 | ₩34,722 | ₩34,722 | ₩34,470 | ₩34,470 | -0.73% | 1.1천 |
|---|
| 2026.06.09 | ₩34,989 | ₩34,989 | ₩34,228 | ₩34,619 | -1.06% | 6만 |
|---|
| 2026.06.08 | ₩34,522 | ₩34,562 | ₩34,442 | ₩34,468 | -0.15% | 4.6천 |
|---|
| 2026.06.05 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩35,056 | ₩35,076 | ₩35,043 | ₩35,071 | +0.04% | 1천 |
|---|
| 2026.06.03 | ₩34,742 | ₩34,789 | ₩34,655 | ₩34,729 | -0.04% | 5.6천 |
|---|
| 2026.06.02 | ₩35,150 | ₩35,190 | ₩35,069 | ₩35,083 | -0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩34,869 | ₩35,108 | ₩34,602 | ₩35,036 | +0.48% | 10.3만 |
|---|
| 2026.05.29 | ₩36,045 | ₩36,045 | ₩35,403 | ₩35,403 | -1.78% | 28만 |
|---|
| 2026.05.28 | ₩35,430 | ₩35,804 | ₩35,257 | ₩35,791 | +1.02% | 9.6천 |
|---|
| 2026.05.27 | ₩35,737 | ₩35,978 | ₩35,737 | ₩35,764 | +0.07% | 2.9만 |
|---|
| 2026.05.26 | ₩35,844 | ₩35,911 | ₩35,724 | ₩35,804 | -0.11% | 8.3만 |
|---|
| 2026.05.22 | ₩35,644 | ₩35,671 | ₩35,554 | ₩35,554 | -0.25% | 1.8천 |
|---|
| 2026.05.21 | ₩34,923 | ₩35,285 | ₩34,789 | ₩35,231 | +0.88% | 14.1만 |
|---|
| 2026.05.20 | ₩34,749 | ₩35,183 | ₩34,682 | ₩35,183 | +1.25% | 1.1만 |
|---|
| 2026.05.19 | ₩34,735 | ₩34,776 | ₩34,482 | ₩34,615 | -0.35% | 1.5만 |
|---|
| 2026.05.18 | ₩35,203 | ₩35,203 | ₩34,923 | ₩35,069 | -0.38% | 5.4천 |
|---|
| 2026.05.15 | ₩35,243 | ₩35,303 | ₩35,230 | ₩35,242 | -0.00% | 2.8천 |
|---|
| 2026.05.14 | ₩35,110 | ₩35,711 | ₩35,110 | ₩35,631 | +1.48% | 6천 |
|---|
| 2026.05.13 | ₩34,896 | ₩35,110 | ₩34,896 | ₩35,094 | +0.57% | 800 |
|---|
| 2026.05.12 | ₩35,110 | ₩35,110 | ₩34,589 | ₩34,695 | -1.18% | 1.5만 |
|---|
| 2026.05.11 | ₩35,831 | ₩35,831 | ₩35,417 | ₩35,430 | -1.12% | 2.1천 |
|---|
| 2026.05.08 | ₩36,726 | ₩36,780 | ₩36,539 | ₩36,691 | -0.09% | 3.2천 |
|---|
| 2026.05.07 | ₩36,463 | ₩36,463 | ₩36,463 | ₩36,463 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩36,846 | ₩36,926 | ₩36,813 | ₩36,925 | +0.21% | 2.4천 |
|---|
| 2026.05.05 | ₩36,244 | ₩36,244 | ₩36,152 | ₩36,212 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩36,218 | ₩36,232 | ₩35,898 | ₩35,950 | -0.74% | 1.1천 |
|---|
| 2026.05.01 | ₩36,365 | ₩36,401 | ₩36,365 | ₩36,401 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩36,218 | ₩36,574 | ₩36,212 | ₩36,546 | +0.90% | 2.9천 |
|---|
| 2026.04.29 | ₩36,192 | ₩36,192 | ₩36,112 | ₩36,118 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩36,152 | ₩36,152 | ₩35,991 | ₩36,108 | -0.12% | 2.1천 |
|---|
| 2026.04.27 | ₩36,633 | ₩36,633 | ₩36,472 | ₩36,532 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩36,633 | ₩36,739 | ₩36,459 | ₩36,722 | +0.24% | 4.4만 |
|---|
| 2026.04.23 | ₩36,699 | ₩37,020 | ₩36,699 | ₩36,769 | +0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩37,183 | ₩37,183 | ₩37,183 | ₩37,183 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,170 | ₩37,170 | ₩37,170 | ₩37,170 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩37,581 | ₩37,675 | ₩37,541 | ₩37,541 | -0.11% | 3.8천 |
|---|
| 2026.04.17 | ₩38,209 | ₩38,396 | ₩38,138 | ₩38,138 | -0.19% | 1.8천 |
|---|
| 2026.04.16 | ₩37,060 | ₩37,212 | ₩37,027 | ₩37,212 | +0.41% | 600 |
|---|
| 2026.04.15 | ₩37,287 | ₩37,287 | ₩37,060 | ₩37,244 | -0.11% | 3천 |
|---|
| 2026.04.14 | ₩37,180 | ₩37,301 | ₩37,140 | ₩37,210 | +0.08% | 2.1천 |
|---|
| 2026.04.13 | ₩36,425 | ₩36,864 | ₩36,425 | ₩36,864 | +1.20% | 1.2천 |
|---|
| 2026.04.10 | ₩37,040 | ₩37,040 | ₩36,806 | ₩36,943 | -0.26% | 1.1천 |
|---|
| 2026.04.09 | ₩36,584 | ₩36,793 | ₩36,584 | ₩36,666 | +0.22% | 900 |
|---|
| 2026.04.08 | ₩36,392 | ₩37,247 | ₩36,392 | ₩36,967 | +1.58% | 1만 |
|---|
| 2026.04.07 | ₩35,203 | ₩35,355 | ₩35,083 | ₩35,355 | +0.43% | 6.1천 |
|---|
| 2026.04.06 | ₩35,110 | ₩35,176 | ₩35,110 | ₩35,176 | +0.19% | 1.7천 |
|---|
| 2026.04.02 | ₩34,495 | ₩34,629 | ₩34,470 | ₩34,470 | -0.07% | 1.2천 |
|---|
| 2026.04.01 | ₩34,255 | ₩34,510 | ₩34,255 | ₩34,510 | +0.74% | 1.8천 |
|---|
| 2026.03.31 | ₩34,241 | ₩34,629 | ₩34,241 | ₩34,578 | +0.98% | 2천 |
|---|
| 2026.03.30 | ₩33,854 | ₩33,854 | ₩33,453 | ₩33,466 | -1.14% | 1.5만 |
|---|
| 2026.03.27 | ₩34,121 | ₩34,121 | ₩33,933 | ₩33,933 | -0.55% | 5.2천 |
|---|
| 2026.03.26 | ₩34,842 | ₩34,923 | ₩34,528 | ₩34,528 | -0.90% | 2.9천 |
|---|
| 2026.03.25 | ₩35,216 | ₩35,257 | ₩35,103 | ₩35,103 | -0.32% | 1.3천 |
|---|
| 2026.03.24 | ₩34,735 | ₩34,735 | ₩34,228 | ₩34,317 | -1.20% | 3천 |
|---|
| 2026.03.23 | ₩35,016 | ₩35,591 | ₩34,963 | ₩35,187 | +0.49% | 1.2만 |
|---|
| 2026.03.20 | ₩35,216 | ₩35,216 | ₩34,530 | ₩34,530 | -1.95% | 1.9천 |
|---|
| 2026.03.19 | ₩34,856 | ₩35,337 | ₩34,856 | ₩35,162 | +0.88% | 7.5천 |
|---|
| 2026.03.18 | ₩35,844 | ₩35,991 | ₩35,281 | ₩35,281 | -1.57% | 3.4천 |
|---|
| 2026.03.17 | ₩35,613 | ₩35,978 | ₩35,613 | ₩35,871 | +0.72% | 1.6만 |
|---|
| 2026.03.16 | ₩35,644 | ₩35,804 | ₩35,644 | ₩35,723 | +0.22% | 4.7천 |
|---|
| 2026.03.13 | ₩35,778 | ₩35,951 | ₩35,257 | ₩35,309 | -1.31% | 11.8만 |
|---|
| 2026.03.12 | ₩36,045 | ₩36,071 | ₩35,934 | ₩35,934 | -0.31% | 2.2만 |
|---|
| 2026.03.11 | ₩36,673 | ₩36,726 | ₩36,526 | ₩36,546 | -0.35% | 2.3천 |
|---|
| 2026.03.10 | ₩37,180 | ₩37,301 | ₩37,175 | ₩37,175 | -0.01% | 4천 |
|---|
| 2026.03.09 | ₩36,653 | ₩37,287 | ₩36,579 | ₩37,154 | +1.37% | 5.9천 |
|---|
| 2026.03.06 | ₩37,047 | ₩37,247 | ₩37,020 | ₩37,108 | +0.17% | 1.8천 |
|---|
| 2026.03.05 | ₩37,648 | ₩37,748 | ₩37,327 | ₩37,528 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩37,314 | ₩37,554 | ₩37,314 | ₩37,522 | +0.56% | 2.3천 |
|---|
| 2026.03.03 | ₩37,274 | ₩37,476 | ₩36,820 | ₩37,476 | +0.54% | 4.6천 |
|---|
| 2026.03.02 | ₩38,075 | ₩38,222 | ₩38,062 | ₩38,091 | +0.04% | 2.3천 |
|---|
| 2026.02.27 | ₩38,936 | ₩38,938 | ₩38,936 | ₩38,938 | +0.01% | 600 |
|---|
| 2026.02.26 | ₩39,224 | ₩39,278 | ₩39,147 | ₩39,147 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩39,385 | ₩39,385 | ₩39,104 | ₩39,252 | -0.34% | 1.3천 |
|---|
| 2026.02.24 | ₩39,251 | ₩39,331 | ₩38,743 | ₩39,247 | -0.01% | 1.2만 |
|---|
| 2026.02.23 | ₩39,399 | ₩39,399 | ₩39,171 | ₩39,211 | -0.48% | 1.1만 |
|---|
| 2026.02.20 | ₩39,505 | ₩39,777 | ₩39,505 | ₩39,777 | +0.69% | 2.9만 |
|---|
| 2026.02.19 | ₩38,890 | ₩38,890 | ₩38,797 | ₩38,889 | -0.00% | 900 |
|---|
| 2026.02.18 | ₩39,692 | ₩39,826 | ₩39,598 | ₩39,598 | -0.24% | 2.1천 |
|---|
| 2026.02.17 | ₩39,772 | ₩39,812 | ₩39,745 | ₩39,800 | +0.07% | 1.1만 |
|---|
| 2026.02.13 | ₩39,409 | ₩39,492 | ₩39,305 | ₩39,457 | +0.12% | 7.8천 |
|---|
| 2026.02.12 | ₩39,892 | ₩39,892 | ₩39,572 | ₩39,585 | -0.77% | 1.7천 |
|---|
| 2026.02.11 | ₩40,013 | ₩40,013 | ₩39,852 | ₩39,918 | -0.24% | 3.9천 |
|---|
| 2026.02.10 | ₩40,093 | ₩40,160 | ₩39,900 | ₩40,011 | -0.20% | 4.9천 |
|---|
| 2026.02.09 | ₩39,451 | ₩39,906 | ₩39,451 | ₩39,899 | +1.13% | 4.3천 |
|---|
| 2026.02.06 | ₩39,574 | ₩39,760 | ₩39,572 | ₩39,760 | +0.47% | 5.2천 |
|---|
| 2026.02.05 | ₩39,532 | ₩39,532 | ₩39,425 | ₩39,431 | -0.25% | 1.2천 |
|---|
| 2026.02.04 | ₩39,318 | ₩39,558 | ₩39,318 | ₩39,492 | +0.44% | 4.7천 |
|---|
| 2026.02.03 | ₩39,411 | ₩39,465 | ₩39,064 | ₩39,297 | -0.29% | 5.6천 |
|---|
| 2026.02.02 | ₩38,276 | ₩39,345 | ₩38,196 | ₩39,338 | +2.77% | 3.7천 |
|---|
| 2026.01.30 | ₩38,156 | ₩38,324 | ₩37,928 | ₩38,324 | +0.44% | 1.1만 |
|---|
| 2026.01.29 | ₩38,303 | ₩38,303 | ₩37,461 | ₩37,995 | -0.80% | 2.9만 |
|---|
| 2026.01.28 | ₩38,236 | ₩38,236 | ₩37,943 | ₩38,026 | -0.55% | 2.1천 |
|---|
| 2026.01.27 | ₩38,423 | ₩38,423 | ₩38,256 | ₩38,395 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩38,075 | ₩38,182 | ₩38,009 | ₩38,075 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩37,848 | ₩37,895 | ₩37,848 | ₩37,895 | +0.12% | 1.4천 |
|---|
| 2026.01.22 | ₩38,262 | ₩38,309 | ₩38,262 | ₩38,293 | +0.08% | 1.1천 |
|---|
| 2026.01.21 | ₩38,209 | ₩38,328 | ₩38,209 | ₩38,328 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩38,262 | ₩38,396 | ₩38,182 | ₩38,182 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩39,211 | ₩39,211 | ₩39,159 | ₩39,171 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩39,371 | ₩39,425 | ₩39,211 | ₩39,331 | -0.10% | 5천 |
|---|
| 2026.01.14 | ₩39,077 | ₩39,331 | ₩39,077 | ₩39,331 | +0.65% | 800 |
|---|
| 2026.01.13 | ₩39,278 | ₩39,411 | ₩39,024 | ₩39,064 | -0.54% | 4.5천 |
|---|
| 2026.01.12 | ₩39,371 | ₩39,572 | ₩39,358 | ₩39,572 | +0.51% | 7.1천 |
|---|
| 2026.01.09 | ₩39,305 | ₩39,465 | ₩39,238 | ₩39,385 | +0.20% | 1.5천 |
|---|
| 2026.01.08 | ₩39,505 | ₩39,824 | ₩39,505 | ₩39,759 | +0.64% | 2.2천 |
|---|
| 2026.01.07 | ₩40,373 | ₩40,373 | ₩40,055 | ₩40,055 | -0.79% | 3천 |
|---|
| 2026.01.06 | ₩40,079 | ₩40,280 | ₩39,892 | ₩40,053 | -0.07% | 5.1만 |
|---|
| 2026.01.05 | ₩39,959 | ₩40,146 | ₩39,906 | ₩40,141 | +0.45% | 1.4만 |
|---|
| 2026.01.02 | ₩40,014 | ₩40,014 | ₩40,014 | ₩40,014 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩39,719 | ₩39,836 | ₩39,688 | ₩39,812 | +0.24% | 800 |
|---|
| 2025.12.30 | ₩39,558 | ₩39,672 | ₩39,558 | ₩39,655 | +0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩39,826 | ₩39,839 | ₩39,745 | ₩39,826 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩40,106 | ₩40,106 | ₩40,079 | ₩40,106 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩40,173 | ₩40,173 | ₩40,041 | ₩40,041 | -0.33% | 800 |
|---|
| 2025.12.23 | ₩40,307 | ₩40,329 | ₩40,119 | ₩40,329 | +0.06% | 2.7천 |
|---|
| 2025.12.22 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,146 | ₩40,574 | ₩40,146 | ₩40,371 | +0.56% | 2.7천 |
|---|
| 2025.12.18 | ₩39,703 | ₩39,768 | ₩39,661 | ₩39,661 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩39,585 | ₩39,585 | ₩39,484 | ₩39,484 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩39,492 | ₩39,492 | ₩39,411 | ₩39,419 | -0.18% | 4.2천 |
|---|
| 2025.12.15 | ₩39,558 | ₩39,719 | ₩39,518 | ₩39,719 | +0.41% | 3.6천 |
|---|
| 2025.12.12 | ₩39,652 | ₩39,652 | ₩39,439 | ₩39,439 | -0.54% | 2.6천 |
|---|
| 2025.12.11 | ₩39,745 | ₩39,759 | ₩39,679 | ₩39,759 | +0.03% | 2.5천 |
|---|
| 2025.12.10 | ₩39,598 | ₩39,799 | ₩39,558 | ₩39,756 | +0.40% | 2.7천 |
|---|
| 2025.12.09 | ₩39,745 | ₩39,812 | ₩39,719 | ₩39,743 | -0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩39,759 | ₩39,759 | ₩39,510 | ₩39,510 | -0.63% | 300 |
|---|
| 2025.12.05 | ₩39,812 | ₩40,186 | ₩39,812 | ₩40,133 | +0.81% | 3.1천 |
|---|
| 2025.12.04 | ₩39,852 | ₩39,934 | ₩39,852 | ₩39,934 | +0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩39,558 | ₩39,665 | ₩39,558 | ₩39,665 | +0.27% | 1.1천 |
|---|
| 2025.12.02 | ₩39,799 | ₩39,812 | ₩39,679 | ₩39,679 | -0.30% | 1만 |
|---|
| 2025.12.01 | ₩40,213 | ₩40,213 | ₩40,213 | ₩40,213 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩40,213 | ₩40,460 | ₩40,213 | ₩40,445 | +0.58% | 700 |
|---|
| 2025.11.26 | ₩40,333 | ₩40,511 | ₩40,333 | ₩40,511 | +0.44% | 900 |
|---|
| 2025.11.25 | ₩40,133 | ₩40,253 | ₩40,013 | ₩40,213 | +0.20% | 2.7만 |
|---|
| 2025.11.24 | ₩40,240 | ₩40,333 | ₩40,234 | ₩40,234 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩40,320 | ₩40,453 | ₩40,053 | ₩40,258 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩40,641 | ₩40,641 | ₩40,340 | ₩40,357 | -0.70% | 2.4천 |
|---|
| 2025.11.19 | ₩40,280 | ₩40,427 | ₩40,280 | ₩40,408 | +0.32% | 2.5천 |
|---|
| 2025.11.18 | ₩40,173 | ₩40,241 | ₩40,133 | ₩40,216 | +0.11% | 1.6천 |
|---|
| 2025.11.17 | ₩40,307 | ₩40,307 | ₩40,200 | ₩40,200 | -0.27% | 6.1천 |
|---|
| 2025.11.14 | ₩40,039 | ₩40,161 | ₩40,039 | ₩40,107 | +0.17% | 4.5천 |
|---|
| 2025.11.13 | ₩40,053 | ₩40,066 | ₩39,839 | ₩39,844 | -0.52% | 2.8천 |
|---|
| 2025.11.12 | ₩40,278 | ₩40,278 | ₩40,086 | ₩40,089 | -0.47% | 4.5천 |
|---|
| 2025.11.11 | ₩40,253 | ₩40,534 | ₩40,253 | ₩40,524 | +0.67% | 1.7천 |
|---|
| 2025.11.10 | ₩39,759 | ₩40,066 | ₩39,759 | ₩40,015 | +0.65% | 2.2천 |
|---|
| 2025.11.07 | ₩39,665 | ₩39,665 | ₩39,558 | ₩39,614 | -0.13% | 1.9천 |
|---|
| 2025.11.06 | ₩39,745 | ₩39,745 | ₩39,532 | ₩39,639 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩40,078 | ₩40,106 | ₩40,054 | ₩40,075 | -0.01% | 2.2천 |
|---|
| 2025.11.04 | ₩39,906 | ₩39,919 | ₩39,772 | ₩39,792 | -0.28% | 3.7천 |
|---|
| 2025.11.03 | ₩40,119 | ₩40,119 | ₩40,093 | ₩40,106 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩39,999 | ₩39,999 | ₩39,732 | ₩39,892 | -0.27% | 1.9천 |
|---|
| 2025.10.30 | ₩40,253 | ₩40,253 | ₩40,149 | ₩40,149 | -0.26% | 300 |
|---|
| 2025.10.29 | ₩40,627 | ₩40,627 | ₩40,395 | ₩40,395 | -0.57% | 900 |
|---|
| 2025.10.28 | ₩40,347 | ₩40,413 | ₩40,266 | ₩40,347 | 0.00% | 800 |
|---|
| 2025.10.27 | ₩40,467 | ₩40,519 | ₩40,440 | ₩40,519 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩40,360 | ₩40,360 | ₩40,284 | ₩40,305 | -0.14% | 1.3천 |
|---|
| 2025.10.23 | ₩40,373 | ₩40,467 | ₩40,347 | ₩40,392 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,507 | ₩40,988 | ₩40,494 | ₩40,814 | +0.76% | 2만 |
|---|
| 2025.10.21 | ₩40,053 | ₩40,119 | ₩39,866 | ₩39,879 | -0.43% | 2.5만 |
|---|
| 2025.10.20 | ₩40,079 | ₩40,280 | ₩40,079 | ₩40,280 | +0.50% | 600 |
|---|
| 2025.10.17 | ₩39,826 | ₩40,026 | ₩39,819 | ₩40,026 | +0.50% | 5.8천 |
|---|
| 2025.10.16 | ₩39,612 | ₩39,692 | ₩39,545 | ₩39,574 | -0.09% | 4.5천 |
|---|
| 2025.10.15 | ₩39,572 | ₩39,704 | ₩39,305 | ₩39,486 | -0.22% | 8천 |
|---|
| 2025.10.14 | ₩38,877 | ₩39,091 | ₩38,703 | ₩38,703 | -0.45% | 6.3만 |
|---|
| 2025.10.13 | ₩39,104 | ₩39,163 | ₩39,051 | ₩39,144 | +0.10% | 1.1천 |
|---|
| 2025.10.10 | ₩39,251 | ₩39,251 | ₩38,837 | ₩38,916 | -0.85% | 3.8천 |
|---|