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 | ₩34,077 | ₩34,103 | ₩33,984 | ₩34,055 | -0.06% | 7.6만 |
| 2026.10.08 | ₩33,849 | ₩33,880 | ₩33,849 | ₩33,880 | +0.09% | 800 |
| 2026.10.07 | ₩34,197 | ₩34,197 | ₩34,090 | ₩34,162 | -0.10% | 3.9천 |
| 2026.10.06 | ₩34,664 | ₩34,710 | ₩34,664 | ₩34,702 | +0.11% | 2천 |
| 2026.10.05 | ₩34,611 | ₩34,611 | ₩34,491 | ₩34,531 | -0.23% | 1.3천 |
| 2026.10.02 | ₩34,664 | ₩34,691 | ₩34,638 | ₩34,691 | +0.08% | 700 |
| 2026.10.01 | ₩34,664 | ₩34,722 | ₩34,664 | ₩34,722 | +0.17% | 300 |
| 2026.09.30 | ₩34,784 | ₩34,871 | ₩34,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,866 |
| +0.23% |
| 700 |
| 2026.09.29 | ₩34,798 | ₩34,994 | ₩34,798 | ₩34,994 | +0.56% | 1천 |
|---|
| 2026.09.28 | ₩35,065 | ₩35,117 | ₩35,065 | ₩35,081 | +0.05% | 4.1천 |
|---|
| 2026.09.25 | ₩35,559 | ₩35,639 | ₩35,412 | ₩35,639 | +0.23% | 4.7천 |
|---|
| 2026.09.24 | ₩35,212 | ₩35,305 | ₩35,132 | ₩35,296 | +0.24% | 7.1천 |
|---|
| 2026.09.23 | ₩35,619 | ₩35,619 | ₩35,459 | ₩35,526 | -0.26% | 2천 |
|---|
| 2026.09.22 | ₩35,639 | ₩35,639 | ₩35,486 | ₩35,486 | -0.43% | 300 |
|---|
| 2026.09.21 | ₩35,673 | ₩35,686 | ₩35,626 | ₩35,686 | +0.04% | 1천 |
|---|
| 2026.09.18 | ₩35,118 | ₩35,305 | ₩35,092 | ₩35,285 | +0.48% | 3.1천 |
|---|
| 2026.09.17 | ₩35,252 | ₩35,268 | ₩35,239 | ₩35,268 | +0.05% | 1천 |
|---|
| 2026.09.16 | ₩35,132 | ₩35,185 | ₩34,878 | ₩34,878 | -0.72% | 2.5만 |
|---|
| 2026.09.15 | ₩35,078 | ₩35,078 | ₩35,078 | ₩35,078 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩35,666 | ₩35,907 | ₩35,666 | ₩35,817 | +0.42% | 5.1천 |
|---|
| 2026.09.11 | ₩35,987 | ₩35,987 | ₩35,760 | ₩35,806 | -0.50% | 8천 |
|---|
| 2026.09.10 | ₩35,539 | ₩35,563 | ₩35,539 | ₩35,563 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩35,907 | ₩36,067 | ₩35,907 | ₩35,937 | +0.09% | 2.6천 |
|---|
| 2026.09.08 | ₩36,334 | ₩36,374 | ₩36,241 | ₩36,245 | -0.25% | 3.5천 |
|---|
| 2026.09.04 | ₩36,828 | ₩36,828 | ₩36,828 | ₩36,828 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,962 | ₩36,970 | ₩36,949 | ₩36,970 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩36,950 | ₩36,975 | ₩36,950 | ₩36,975 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,641 | ₩36,641 | ₩36,561 | ₩36,588 | -0.15% | 1.4천 |
|---|
| 2026.08.31 | ₩36,708 | ₩36,708 | ₩36,608 | ₩36,612 | -0.26% | 800 |
|---|
| 2026.08.28 | ₩36,735 | ₩36,828 | ₩36,657 | ₩36,667 | -0.19% | 1.8천 |
|---|
| 2026.08.27 | ₩36,748 | ₩36,802 | ₩36,655 | ₩36,660 | -0.24% | 5천 |
|---|
| 2026.08.26 | ₩36,835 | ₩36,842 | ₩36,775 | ₩36,840 | +0.01% | 5.2천 |
|---|
| 2026.08.25 | ₩37,136 | ₩37,202 | ₩37,136 | ₩37,202 | +0.18% | 1.6천 |
|---|
| 2026.08.24 | ₩36,615 | ₩36,615 | ₩36,454 | ₩36,478 | -0.37% | 1.4천 |
|---|
| 2026.08.21 | ₩36,848 | ₩36,848 | ₩36,822 | ₩36,822 | -0.07% | 500 |
|---|
| 2026.08.20 | ₩36,721 | ₩36,775 | ₩36,576 | ₩36,755 | +0.09% | 6천 |
|---|
| 2026.08.19 | ₩36,681 | ₩36,725 | ₩36,681 | ₩36,725 | +0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩36,474 | ₩36,615 | ₩36,474 | ₩36,615 | +0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩36,621 | ₩36,621 | ₩36,544 | ₩36,544 | -0.21% | 900 |
|---|
| 2026.08.14 | ₩36,962 | ₩36,962 | ₩36,735 | ₩36,764 | -0.53% | 3.3천 |
|---|
| 2026.08.13 | ₩36,962 | ₩37,095 | ₩36,882 | ₩36,935 | -0.07% | 7.4천 |
|---|
| 2026.08.12 | ₩36,761 | ₩36,761 | ₩36,755 | ₩36,755 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩37,082 | ₩37,082 | ₩36,855 | ₩36,888 | -0.52% | 3.9천 |
|---|
| 2026.08.10 | ₩37,015 | ₩37,062 | ₩37,015 | ₩37,034 | +0.05% | 900 |
|---|
| 2026.08.07 | ₩37,169 | ₩37,403 | ₩37,069 | ₩37,260 | +0.24% | 1.9만 |
|---|
| 2026.08.06 | ₩36,989 | ₩37,095 | ₩36,962 | ₩36,962 | -0.07% | 600 |
|---|
| 2026.08.05 | ₩37,075 | ₩37,162 | ₩37,043 | ₩37,115 | +0.11% | 3천 |
|---|
| 2026.08.04 | ₩37,115 | ₩37,226 | ₩37,115 | ₩37,226 | +0.30% | 700 |
|---|
| 2026.08.03 | ₩37,022 | ₩37,046 | ₩37,022 | ₩37,035 | +0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,761 | ₩36,761 | ₩36,574 | ₩36,711 | -0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩36,895 | ₩36,895 | ₩36,695 | ₩36,724 | -0.46% | 2.2천 |
|---|
| 2026.07.29 | ₩36,668 | ₩36,668 | ₩36,560 | ₩36,560 | -0.30% | 500 |
|---|
| 2026.07.28 | ₩36,401 | ₩36,828 | ₩36,401 | ₩36,810 | +1.12% | 4.5천 |
|---|
| 2026.07.27 | ₩36,054 | ₩36,068 | ₩35,973 | ₩36,068 | +0.04% | 1.3천 |
|---|
| 2026.07.24 | ₩35,733 | ₩35,733 | ₩35,673 | ₩35,673 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩35,559 | ₩35,559 | ₩35,319 | ₩35,386 | -0.49% | 2.7천 |
|---|
| 2026.07.22 | ₩35,813 | ₩35,813 | ₩35,546 | ₩35,573 | -0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩36,080 | ₩36,094 | ₩36,000 | ₩36,015 | -0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩35,967 | ₩35,967 | ₩35,804 | ₩35,804 | -0.45% | 900 |
|---|
| 2026.07.17 | ₩36,521 | ₩36,521 | ₩36,294 | ₩36,385 | -0.37% | 2.6천 |
|---|
| 2026.07.16 | ₩36,020 | ₩36,147 | ₩36,013 | ₩36,047 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩36,281 | ₩36,334 | ₩36,187 | ₩36,314 | +0.09% | 2천 |
|---|
| 2026.07.14 | ₩36,241 | ₩36,241 | ₩36,134 | ₩36,206 | -0.10% | 1.1만 |
|---|
| 2026.07.13 | ₩36,241 | ₩36,241 | ₩36,106 | ₩36,106 | -0.37% | 3.3천 |
|---|
| 2026.07.10 | ₩36,387 | ₩36,708 | ₩36,254 | ₩36,687 | +0.82% | 1.1만 |
|---|
| 2026.07.09 | ₩36,321 | ₩36,327 | ₩36,317 | ₩36,317 | -0.01% | 700 |
|---|
| 2026.07.08 | ₩36,027 | ₩36,054 | ₩35,760 | ₩36,003 | -0.07% | 2.2천 |
|---|
| 2026.07.07 | ₩36,601 | ₩36,615 | ₩36,398 | ₩36,398 | -0.55% | 5.6천 |
|---|
| 2026.07.06 | ₩36,588 | ₩36,721 | ₩36,534 | ₩36,715 | +0.35% | 5.2천 |
|---|
| 2026.07.02 | ₩36,414 | ₩36,468 | ₩36,414 | ₩36,468 | +0.15% | 700 |
|---|
| 2026.07.01 | ₩36,254 | ₩36,327 | ₩36,254 | ₩36,310 | +0.15% | 1.4천 |
|---|
| 2026.06.30 | ₩36,341 | ₩36,442 | ₩36,341 | ₩36,442 | +0.28% | 500 |
|---|
| 2026.06.29 | ₩36,094 | ₩36,334 | ₩36,094 | ₩36,314 | +0.61% | 4.2천 |
|---|
| 2026.06.26 | ₩36,287 | ₩36,386 | ₩36,287 | ₩36,386 | +0.27% | 2.2천 |
|---|
| 2026.06.25 | ₩36,494 | ₩36,508 | ₩36,207 | ₩36,257 | -0.65% | 2.5만 |
|---|
| 2026.06.24 | ₩36,534 | ₩36,534 | ₩36,347 | ₩36,489 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩35,893 | ₩35,987 | ₩35,866 | ₩35,866 | -0.07% | 3.4천 |
|---|
| 2026.06.22 | ₩36,468 | ₩36,574 | ₩36,468 | ₩36,542 | +0.21% | 1.9천 |
|---|
| 2026.06.18 | ₩36,440 | ₩36,441 | ₩36,207 | ₩36,207 | -0.64% | 1.6천 |
|---|
| 2026.06.17 | ₩36,361 | ₩36,361 | ₩35,800 | ₩35,813 | -1.51% | 3.2천 |
|---|
| 2026.06.16 | ₩35,920 | ₩35,993 | ₩35,920 | ₩35,947 | +0.07% | 800 |
|---|
| 2026.06.15 | ₩35,960 | ₩35,960 | ₩35,718 | ₩35,733 | -0.63% | 2.4천 |
|---|
| 2026.06.12 | ₩35,078 | ₩35,252 | ₩35,078 | ₩35,219 | +0.40% | 1만 |
|---|
| 2026.06.11 | ₩34,237 | ₩34,784 | ₩34,223 | ₩34,784 | +1.60% | 5.1천 |
|---|
| 2026.06.10 | ₩34,718 | ₩34,718 | ₩34,465 | ₩34,465 | -0.73% | 1.1천 |
|---|
| 2026.06.09 | ₩34,985 | ₩34,985 | ₩34,223 | ₩34,615 | -1.06% | 6만 |
|---|
| 2026.06.08 | ₩34,517 | ₩34,557 | ₩34,437 | ₩34,464 | -0.15% | 4.6천 |
|---|
| 2026.06.05 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩35,052 | ₩35,072 | ₩35,038 | ₩35,066 | +0.04% | 1천 |
|---|
| 2026.06.03 | ₩34,738 | ₩34,784 | ₩34,651 | ₩34,724 | -0.04% | 5.6천 |
|---|
| 2026.06.02 | ₩35,145 | ₩35,185 | ₩35,065 | ₩35,078 | -0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩34,865 | ₩35,104 | ₩34,597 | ₩35,032 | +0.48% | 10.3만 |
|---|
| 2026.05.29 | ₩36,040 | ₩36,040 | ₩35,399 | ₩35,399 | -1.78% | 28만 |
|---|
| 2026.05.28 | ₩35,426 | ₩35,800 | ₩35,252 | ₩35,786 | +1.02% | 9.6천 |
|---|
| 2026.05.27 | ₩35,733 | ₩35,973 | ₩35,733 | ₩35,760 | +0.07% | 2.9만 |
|---|
| 2026.05.26 | ₩35,840 | ₩35,907 | ₩35,720 | ₩35,800 | -0.11% | 8.3만 |
|---|
| 2026.05.22 | ₩35,639 | ₩35,666 | ₩35,550 | ₩35,550 | -0.25% | 1.8천 |
|---|
| 2026.05.21 | ₩34,918 | ₩35,280 | ₩34,784 | ₩35,227 | +0.88% | 14.1만 |
|---|
| 2026.05.20 | ₩34,744 | ₩35,179 | ₩34,678 | ₩35,179 | +1.25% | 1.1만 |
|---|
| 2026.05.19 | ₩34,731 | ₩34,771 | ₩34,477 | ₩34,611 | -0.35% | 1.5만 |
|---|
| 2026.05.18 | ₩35,199 | ₩35,199 | ₩34,918 | ₩35,065 | -0.38% | 5.4천 |
|---|
| 2026.05.15 | ₩35,239 | ₩35,299 | ₩35,225 | ₩35,237 | -0.00% | 2.8천 |
|---|
| 2026.05.14 | ₩35,105 | ₩35,706 | ₩35,105 | ₩35,626 | +1.48% | 6천 |
|---|
| 2026.05.13 | ₩34,891 | ₩35,105 | ₩34,891 | ₩35,089 | +0.57% | 800 |
|---|
| 2026.05.12 | ₩35,105 | ₩35,105 | ₩34,584 | ₩34,691 | -1.18% | 1.5만 |
|---|
| 2026.05.11 | ₩35,826 | ₩35,826 | ₩35,412 | ₩35,426 | -1.12% | 2.1천 |
|---|
| 2026.05.08 | ₩36,721 | ₩36,775 | ₩36,534 | ₩36,687 | -0.09% | 3.2천 |
|---|
| 2026.05.07 | ₩36,458 | ₩36,458 | ₩36,458 | ₩36,458 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩36,842 | ₩36,922 | ₩36,808 | ₩36,920 | +0.21% | 2.4천 |
|---|
| 2026.05.05 | ₩36,239 | ₩36,239 | ₩36,147 | ₩36,207 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩36,214 | ₩36,227 | ₩35,893 | ₩35,945 | -0.74% | 1.1천 |
|---|
| 2026.05.01 | ₩36,361 | ₩36,397 | ₩36,361 | ₩36,397 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩36,214 | ₩36,569 | ₩36,207 | ₩36,541 | +0.90% | 2.9천 |
|---|
| 2026.04.29 | ₩36,187 | ₩36,187 | ₩36,107 | ₩36,114 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩36,147 | ₩36,147 | ₩35,987 | ₩36,103 | -0.12% | 2.1천 |
|---|
| 2026.04.27 | ₩36,628 | ₩36,628 | ₩36,468 | ₩36,528 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩36,628 | ₩36,735 | ₩36,454 | ₩36,717 | +0.24% | 4.4만 |
|---|
| 2026.04.23 | ₩36,695 | ₩37,015 | ₩36,695 | ₩36,764 | +0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩37,178 | ₩37,178 | ₩37,178 | ₩37,178 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,165 | ₩37,165 | ₩37,165 | ₩37,165 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩37,576 | ₩37,670 | ₩37,536 | ₩37,536 | -0.11% | 3.8천 |
|---|
| 2026.04.17 | ₩38,204 | ₩38,391 | ₩38,133 | ₩38,133 | -0.19% | 1.8천 |
|---|
| 2026.04.16 | ₩37,055 | ₩37,208 | ₩37,022 | ₩37,208 | +0.41% | 600 |
|---|
| 2026.04.15 | ₩37,282 | ₩37,282 | ₩37,055 | ₩37,240 | -0.11% | 3천 |
|---|
| 2026.04.14 | ₩37,176 | ₩37,296 | ₩37,136 | ₩37,205 | +0.08% | 2.1천 |
|---|
| 2026.04.13 | ₩36,421 | ₩36,859 | ₩36,421 | ₩36,859 | +1.20% | 1.2천 |
|---|
| 2026.04.10 | ₩37,035 | ₩37,035 | ₩36,802 | ₩36,938 | -0.26% | 1.1천 |
|---|
| 2026.04.09 | ₩36,580 | ₩36,788 | ₩36,580 | ₩36,661 | +0.22% | 900 |
|---|
| 2026.04.08 | ₩36,387 | ₩37,242 | ₩36,387 | ₩36,962 | +1.58% | 1만 |
|---|
| 2026.04.07 | ₩35,199 | ₩35,351 | ₩35,078 | ₩35,351 | +0.43% | 6.1천 |
|---|
| 2026.04.06 | ₩35,105 | ₩35,172 | ₩35,105 | ₩35,172 | +0.19% | 1.7천 |
|---|
| 2026.04.02 | ₩34,491 | ₩34,624 | ₩34,465 | ₩34,465 | -0.07% | 1.2천 |
|---|
| 2026.04.01 | ₩34,250 | ₩34,505 | ₩34,250 | ₩34,505 | +0.74% | 1.8천 |
|---|
| 2026.03.31 | ₩34,237 | ₩34,624 | ₩34,237 | ₩34,573 | +0.98% | 2천 |
|---|
| 2026.03.30 | ₩33,849 | ₩33,849 | ₩33,449 | ₩33,462 | -1.14% | 1.5만 |
|---|
| 2026.03.27 | ₩34,117 | ₩34,117 | ₩33,928 | ₩33,928 | -0.55% | 5.2천 |
|---|
| 2026.03.26 | ₩34,838 | ₩34,918 | ₩34,524 | ₩34,524 | -0.90% | 2.9천 |
|---|
| 2026.03.25 | ₩35,212 | ₩35,252 | ₩35,098 | ₩35,098 | -0.32% | 1.3천 |
|---|
| 2026.03.24 | ₩34,731 | ₩34,731 | ₩34,223 | ₩34,313 | -1.20% | 3천 |
|---|
| 2026.03.23 | ₩35,012 | ₩35,586 | ₩34,958 | ₩35,183 | +0.49% | 1.2만 |
|---|
| 2026.03.20 | ₩35,212 | ₩35,212 | ₩34,525 | ₩34,525 | -1.95% | 1.9천 |
|---|
| 2026.03.19 | ₩34,851 | ₩35,332 | ₩34,851 | ₩35,157 | +0.88% | 7.5천 |
|---|
| 2026.03.18 | ₩35,840 | ₩35,987 | ₩35,276 | ₩35,276 | -1.57% | 3.4천 |
|---|
| 2026.03.17 | ₩35,609 | ₩35,973 | ₩35,609 | ₩35,866 | +0.72% | 1.6만 |
|---|
| 2026.03.16 | ₩35,639 | ₩35,800 | ₩35,639 | ₩35,718 | +0.22% | 4.7천 |
|---|
| 2026.03.13 | ₩35,773 | ₩35,947 | ₩35,252 | ₩35,304 | -1.31% | 11.8만 |
|---|
| 2026.03.12 | ₩36,040 | ₩36,067 | ₩35,929 | ₩35,929 | -0.31% | 2.2만 |
|---|
| 2026.03.11 | ₩36,668 | ₩36,721 | ₩36,521 | ₩36,541 | -0.35% | 2.3천 |
|---|
| 2026.03.10 | ₩37,176 | ₩37,296 | ₩37,170 | ₩37,170 | -0.01% | 4천 |
|---|
| 2026.03.09 | ₩36,648 | ₩37,282 | ₩36,574 | ₩37,149 | +1.37% | 5.9천 |
|---|
| 2026.03.06 | ₩37,042 | ₩37,242 | ₩37,015 | ₩37,103 | +0.17% | 1.8천 |
|---|
| 2026.03.05 | ₩37,643 | ₩37,743 | ₩37,323 | ₩37,523 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩37,309 | ₩37,550 | ₩37,309 | ₩37,518 | +0.56% | 2.3천 |
|---|
| 2026.03.03 | ₩37,269 | ₩37,471 | ₩36,815 | ₩37,471 | +0.54% | 4.6천 |
|---|
| 2026.03.02 | ₩38,071 | ₩38,218 | ₩38,057 | ₩38,087 | +0.04% | 2.3천 |
|---|
| 2026.02.27 | ₩38,931 | ₩38,934 | ₩38,931 | ₩38,934 | +0.01% | 600 |
|---|
| 2026.02.26 | ₩39,219 | ₩39,273 | ₩39,142 | ₩39,142 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩39,380 | ₩39,380 | ₩39,099 | ₩39,247 | -0.34% | 1.3천 |
|---|
| 2026.02.24 | ₩39,246 | ₩39,326 | ₩38,738 | ₩39,242 | -0.01% | 1.2만 |
|---|
| 2026.02.23 | ₩39,394 | ₩39,394 | ₩39,166 | ₩39,206 | -0.48% | 1.1만 |
|---|
| 2026.02.20 | ₩39,500 | ₩39,772 | ₩39,500 | ₩39,772 | +0.69% | 2.9만 |
|---|
| 2026.02.19 | ₩38,885 | ₩38,885 | ₩38,792 | ₩38,884 | -0.00% | 900 |
|---|
| 2026.02.18 | ₩39,687 | ₩39,820 | ₩39,593 | ₩39,593 | -0.24% | 2.1천 |
|---|
| 2026.02.17 | ₩39,767 | ₩39,807 | ₩39,740 | ₩39,795 | +0.07% | 1.1만 |
|---|
| 2026.02.13 | ₩39,404 | ₩39,487 | ₩39,300 | ₩39,452 | +0.12% | 7.8천 |
|---|
| 2026.02.12 | ₩39,887 | ₩39,887 | ₩39,567 | ₩39,580 | -0.77% | 1.7천 |
|---|
| 2026.02.11 | ₩40,008 | ₩40,008 | ₩39,847 | ₩39,913 | -0.24% | 3.9천 |
|---|
| 2026.02.10 | ₩40,088 | ₩40,154 | ₩39,895 | ₩40,006 | -0.20% | 4.9천 |
|---|
| 2026.02.09 | ₩39,446 | ₩39,901 | ₩39,446 | ₩39,894 | +1.13% | 4.3천 |
|---|
| 2026.02.06 | ₩39,569 | ₩39,755 | ₩39,567 | ₩39,755 | +0.47% | 5.2천 |
|---|
| 2026.02.05 | ₩39,527 | ₩39,527 | ₩39,420 | ₩39,426 | -0.25% | 1.2천 |
|---|
| 2026.02.04 | ₩39,313 | ₩39,553 | ₩39,313 | ₩39,487 | +0.44% | 4.7천 |
|---|
| 2026.02.03 | ₩39,406 | ₩39,460 | ₩39,059 | ₩39,292 | -0.29% | 5.6천 |
|---|
| 2026.02.02 | ₩38,271 | ₩39,340 | ₩38,191 | ₩39,333 | +2.77% | 3.7천 |
|---|
| 2026.01.30 | ₩38,151 | ₩38,319 | ₩37,924 | ₩38,319 | +0.44% | 1.1만 |
|---|
| 2026.01.29 | ₩38,298 | ₩38,298 | ₩37,456 | ₩37,990 | -0.80% | 2.9만 |
|---|
| 2026.01.28 | ₩38,231 | ₩38,231 | ₩37,938 | ₩38,021 | -0.55% | 2.1천 |
|---|
| 2026.01.27 | ₩38,418 | ₩38,418 | ₩38,251 | ₩38,390 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩38,071 | ₩38,177 | ₩38,004 | ₩38,071 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩37,843 | ₩37,890 | ₩37,843 | ₩37,890 | +0.12% | 1.4천 |
|---|
| 2026.01.22 | ₩38,258 | ₩38,304 | ₩38,258 | ₩38,288 | +0.08% | 1.1천 |
|---|
| 2026.01.21 | ₩38,204 | ₩38,323 | ₩38,204 | ₩38,323 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩38,258 | ₩38,391 | ₩38,177 | ₩38,177 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩39,206 | ₩39,206 | ₩39,154 | ₩39,166 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩39,366 | ₩39,420 | ₩39,206 | ₩39,326 | -0.10% | 5천 |
|---|
| 2026.01.14 | ₩39,072 | ₩39,326 | ₩39,072 | ₩39,326 | +0.65% | 800 |
|---|
| 2026.01.13 | ₩39,273 | ₩39,406 | ₩39,019 | ₩39,059 | -0.54% | 4.5천 |
|---|
| 2026.01.12 | ₩39,366 | ₩39,567 | ₩39,353 | ₩39,567 | +0.51% | 7.1천 |
|---|
| 2026.01.09 | ₩39,300 | ₩39,460 | ₩39,233 | ₩39,380 | +0.20% | 1.5천 |
|---|
| 2026.01.08 | ₩39,500 | ₩39,819 | ₩39,500 | ₩39,754 | +0.64% | 2.2천 |
|---|
| 2026.01.07 | ₩40,368 | ₩40,368 | ₩40,050 | ₩40,050 | -0.79% | 3천 |
|---|
| 2026.01.06 | ₩40,074 | ₩40,275 | ₩39,887 | ₩40,048 | -0.07% | 5.1만 |
|---|
| 2026.01.05 | ₩39,954 | ₩40,141 | ₩39,901 | ₩40,136 | +0.45% | 1.4만 |
|---|
| 2026.01.02 | ₩40,009 | ₩40,009 | ₩40,009 | ₩40,009 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩39,714 | ₩39,831 | ₩39,683 | ₩39,807 | +0.24% | 800 |
|---|
| 2025.12.30 | ₩39,553 | ₩39,667 | ₩39,553 | ₩39,650 | +0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩39,820 | ₩39,834 | ₩39,740 | ₩39,820 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩40,101 | ₩40,101 | ₩40,074 | ₩40,101 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩40,168 | ₩40,168 | ₩40,036 | ₩40,036 | -0.33% | 800 |
|---|
| 2025.12.23 | ₩40,301 | ₩40,324 | ₩40,114 | ₩40,324 | +0.06% | 2.7천 |
|---|
| 2025.12.22 | ₩40,291 | ₩40,291 | ₩40,291 | ₩40,291 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,141 | ₩40,569 | ₩40,141 | ₩40,366 | +0.56% | 2.7천 |
|---|
| 2025.12.18 | ₩39,698 | ₩39,763 | ₩39,656 | ₩39,656 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩39,580 | ₩39,580 | ₩39,479 | ₩39,479 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩39,487 | ₩39,487 | ₩39,406 | ₩39,414 | -0.18% | 4.2천 |
|---|
| 2025.12.15 | ₩39,553 | ₩39,714 | ₩39,513 | ₩39,714 | +0.41% | 3.6천 |
|---|
| 2025.12.12 | ₩39,647 | ₩39,647 | ₩39,434 | ₩39,434 | -0.54% | 2.6천 |
|---|
| 2025.12.11 | ₩39,740 | ₩39,754 | ₩39,674 | ₩39,754 | +0.03% | 2.5천 |
|---|
| 2025.12.10 | ₩39,593 | ₩39,794 | ₩39,553 | ₩39,751 | +0.40% | 2.7천 |
|---|
| 2025.12.09 | ₩39,740 | ₩39,807 | ₩39,714 | ₩39,738 | -0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩39,754 | ₩39,754 | ₩39,505 | ₩39,505 | -0.63% | 300 |
|---|
| 2025.12.05 | ₩39,807 | ₩40,181 | ₩39,807 | ₩40,128 | +0.81% | 3.1천 |
|---|
| 2025.12.04 | ₩39,847 | ₩39,929 | ₩39,847 | ₩39,929 | +0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩39,553 | ₩39,660 | ₩39,553 | ₩39,660 | +0.27% | 1.1천 |
|---|
| 2025.12.02 | ₩39,794 | ₩39,807 | ₩39,674 | ₩39,674 | -0.30% | 1만 |
|---|
| 2025.12.01 | ₩40,208 | ₩40,208 | ₩40,208 | ₩40,208 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩40,208 | ₩40,455 | ₩40,208 | ₩40,440 | +0.58% | 700 |
|---|
| 2025.11.26 | ₩40,328 | ₩40,506 | ₩40,328 | ₩40,506 | +0.44% | 900 |
|---|
| 2025.11.25 | ₩40,128 | ₩40,248 | ₩40,008 | ₩40,208 | +0.20% | 2.7만 |
|---|
| 2025.11.24 | ₩40,235 | ₩40,328 | ₩40,229 | ₩40,229 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩40,315 | ₩40,448 | ₩40,048 | ₩40,253 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩40,635 | ₩40,635 | ₩40,335 | ₩40,352 | -0.70% | 2.4천 |
|---|
| 2025.11.19 | ₩40,275 | ₩40,422 | ₩40,275 | ₩40,403 | +0.32% | 2.5천 |
|---|
| 2025.11.18 | ₩40,168 | ₩40,236 | ₩40,128 | ₩40,211 | +0.11% | 1.6천 |
|---|
| 2025.11.17 | ₩40,301 | ₩40,301 | ₩40,195 | ₩40,195 | -0.27% | 6.1천 |
|---|
| 2025.11.14 | ₩40,034 | ₩40,156 | ₩40,034 | ₩40,102 | +0.17% | 4.5천 |
|---|
| 2025.11.13 | ₩40,048 | ₩40,061 | ₩39,834 | ₩39,839 | -0.52% | 2.8천 |
|---|
| 2025.11.12 | ₩40,273 | ₩40,273 | ₩40,081 | ₩40,084 | -0.47% | 4.5천 |
|---|
| 2025.11.11 | ₩40,248 | ₩40,528 | ₩40,248 | ₩40,519 | +0.67% | 1.7천 |
|---|
| 2025.11.10 | ₩39,754 | ₩40,061 | ₩39,754 | ₩40,010 | +0.65% | 2.2천 |
|---|
| 2025.11.07 | ₩39,660 | ₩39,660 | ₩39,553 | ₩39,609 | -0.13% | 1.9천 |
|---|
| 2025.11.06 | ₩39,740 | ₩39,740 | ₩39,527 | ₩39,633 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩40,073 | ₩40,101 | ₩40,049 | ₩40,070 | -0.01% | 2.2천 |
|---|
| 2025.11.04 | ₩39,901 | ₩39,914 | ₩39,767 | ₩39,787 | -0.28% | 3.7천 |
|---|
| 2025.11.03 | ₩40,114 | ₩40,114 | ₩40,088 | ₩40,101 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩39,994 | ₩39,994 | ₩39,727 | ₩39,887 | -0.27% | 1.9천 |
|---|
| 2025.10.30 | ₩40,248 | ₩40,248 | ₩40,144 | ₩40,144 | -0.26% | 300 |
|---|
| 2025.10.29 | ₩40,622 | ₩40,622 | ₩40,390 | ₩40,390 | -0.57% | 900 |
|---|
| 2025.10.28 | ₩40,341 | ₩40,408 | ₩40,261 | ₩40,341 | 0.00% | 800 |
|---|
| 2025.10.27 | ₩40,462 | ₩40,514 | ₩40,435 | ₩40,514 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩40,355 | ₩40,355 | ₩40,279 | ₩40,300 | -0.14% | 1.3천 |
|---|
| 2025.10.23 | ₩40,368 | ₩40,462 | ₩40,341 | ₩40,387 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,502 | ₩40,983 | ₩40,488 | ₩40,809 | +0.76% | 2만 |
|---|
| 2025.10.21 | ₩40,048 | ₩40,114 | ₩39,861 | ₩39,874 | -0.43% | 2.5만 |
|---|
| 2025.10.20 | ₩40,074 | ₩40,275 | ₩40,074 | ₩40,275 | +0.50% | 600 |
|---|
| 2025.10.17 | ₩39,820 | ₩40,021 | ₩39,814 | ₩40,021 | +0.50% | 5.8천 |
|---|
| 2025.10.16 | ₩39,607 | ₩39,687 | ₩39,540 | ₩39,569 | -0.09% | 4.5천 |
|---|
| 2025.10.15 | ₩39,567 | ₩39,699 | ₩39,300 | ₩39,481 | -0.22% | 8천 |
|---|
| 2025.10.14 | ₩38,872 | ₩39,086 | ₩38,698 | ₩38,698 | -0.45% | 6.3만 |
|---|
| 2025.10.13 | ₩39,099 | ₩39,158 | ₩39,046 | ₩39,139 | +0.10% | 1.1천 |
|---|
| 2025.10.10 | ₩39,246 | ₩39,246 | ₩38,832 | ₩38,911 | -0.85% | 3.8천 |
|---|