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 | ₩34,045 | ₩34,072 | ₩33,953 | ₩34,024 | -0.06% | 7.6만 |
| 2026.10.08 | ₩33,818 | ₩33,849 | ₩33,818 | ₩33,849 | +0.09% | 800 |
| 2026.10.07 | ₩34,165 | ₩34,165 | ₩34,058 | ₩34,131 | -0.10% | 3.9천 |
| 2026.10.06 | ₩34,632 | ₩34,678 | ₩34,632 | ₩34,670 | +0.11% | 2천 |
| 2026.10.05 | ₩34,579 | ₩34,579 | ₩34,459 | ₩34,499 | -0.23% | 1.3천 |
| 2026.10.02 | ₩34,632 | ₩34,659 | ₩34,606 | ₩34,659 | +0.08% | 700 |
| 2026.10.01 | ₩34,632 | ₩34,690 | ₩34,632 | ₩34,690 | +0.17% | 300 |
| 2026.09.30 | ₩34,752 | ₩34,839 | ₩34,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,834 |
| +0.23% |
| 700 |
| 2026.09.29 | ₩34,766 | ₩34,962 | ₩34,766 | ₩34,962 | +0.56% | 1천 |
|---|
| 2026.09.28 | ₩35,033 | ₩35,085 | ₩35,033 | ₩35,049 | +0.05% | 4.1천 |
|---|
| 2026.09.25 | ₩35,527 | ₩35,607 | ₩35,380 | ₩35,607 | +0.23% | 4.7천 |
|---|
| 2026.09.24 | ₩35,180 | ₩35,273 | ₩35,099 | ₩35,264 | +0.24% | 7.1천 |
|---|
| 2026.09.23 | ₩35,587 | ₩35,587 | ₩35,426 | ₩35,493 | -0.26% | 2천 |
|---|
| 2026.09.22 | ₩35,607 | ₩35,607 | ₩35,453 | ₩35,453 | -0.43% | 300 |
|---|
| 2026.09.21 | ₩35,640 | ₩35,653 | ₩35,593 | ₩35,653 | +0.04% | 1천 |
|---|
| 2026.09.18 | ₩35,086 | ₩35,273 | ₩35,059 | ₩35,253 | +0.48% | 3.1천 |
|---|
| 2026.09.17 | ₩35,220 | ₩35,236 | ₩35,206 | ₩35,236 | +0.05% | 1천 |
|---|
| 2026.09.16 | ₩35,099 | ₩35,153 | ₩34,846 | ₩34,846 | -0.72% | 2.5만 |
|---|
| 2026.09.15 | ₩35,046 | ₩35,046 | ₩35,046 | ₩35,046 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩35,633 | ₩35,874 | ₩35,633 | ₩35,784 | +0.42% | 5.1천 |
|---|
| 2026.09.11 | ₩35,954 | ₩35,954 | ₩35,727 | ₩35,773 | -0.50% | 8천 |
|---|
| 2026.09.10 | ₩35,507 | ₩35,531 | ₩35,507 | ₩35,531 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩35,874 | ₩36,034 | ₩35,874 | ₩35,904 | +0.09% | 2.6천 |
|---|
| 2026.09.08 | ₩36,301 | ₩36,341 | ₩36,207 | ₩36,211 | -0.25% | 3.5천 |
|---|
| 2026.09.04 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,928 | ₩36,936 | ₩36,914 | ₩36,936 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩36,916 | ₩36,941 | ₩36,916 | ₩36,941 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,608 | ₩36,608 | ₩36,527 | ₩36,554 | -0.15% | 1.4천 |
|---|
| 2026.08.31 | ₩36,674 | ₩36,674 | ₩36,574 | ₩36,578 | -0.26% | 800 |
|---|
| 2026.08.28 | ₩36,701 | ₩36,794 | ₩36,624 | ₩36,633 | -0.19% | 1.8천 |
|---|
| 2026.08.27 | ₩36,714 | ₩36,768 | ₩36,621 | ₩36,626 | -0.24% | 5천 |
|---|
| 2026.08.26 | ₩36,801 | ₩36,808 | ₩36,741 | ₩36,806 | +0.01% | 5.2천 |
|---|
| 2026.08.25 | ₩37,101 | ₩37,168 | ₩37,101 | ₩37,168 | +0.18% | 1.6천 |
|---|
| 2026.08.24 | ₩36,581 | ₩36,581 | ₩36,421 | ₩36,445 | -0.37% | 1.4천 |
|---|
| 2026.08.21 | ₩36,814 | ₩36,814 | ₩36,788 | ₩36,788 | -0.07% | 500 |
|---|
| 2026.08.20 | ₩36,688 | ₩36,741 | ₩36,542 | ₩36,721 | +0.09% | 6천 |
|---|
| 2026.08.19 | ₩36,648 | ₩36,692 | ₩36,648 | ₩36,692 | +0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩36,441 | ₩36,581 | ₩36,441 | ₩36,581 | +0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩36,588 | ₩36,588 | ₩36,510 | ₩36,510 | -0.21% | 900 |
|---|
| 2026.08.14 | ₩36,928 | ₩36,928 | ₩36,701 | ₩36,730 | -0.53% | 3.3천 |
|---|
| 2026.08.13 | ₩36,928 | ₩37,061 | ₩36,848 | ₩36,901 | -0.07% | 7.4천 |
|---|
| 2026.08.12 | ₩36,728 | ₩36,728 | ₩36,721 | ₩36,721 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩37,048 | ₩37,048 | ₩36,821 | ₩36,854 | -0.52% | 3.9천 |
|---|
| 2026.08.10 | ₩36,981 | ₩37,028 | ₩36,981 | ₩37,000 | +0.05% | 900 |
|---|
| 2026.08.07 | ₩37,135 | ₩37,368 | ₩37,035 | ₩37,225 | +0.24% | 1.9만 |
|---|
| 2026.08.06 | ₩36,955 | ₩37,061 | ₩36,928 | ₩36,928 | -0.07% | 600 |
|---|
| 2026.08.05 | ₩37,041 | ₩37,128 | ₩37,009 | ₩37,081 | +0.11% | 3천 |
|---|
| 2026.08.04 | ₩37,081 | ₩37,192 | ₩37,081 | ₩37,192 | +0.30% | 700 |
|---|
| 2026.08.03 | ₩36,988 | ₩37,012 | ₩36,988 | ₩37,001 | +0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,728 | ₩36,728 | ₩36,541 | ₩36,677 | -0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩36,861 | ₩36,861 | ₩36,661 | ₩36,690 | -0.46% | 2.2천 |
|---|
| 2026.07.29 | ₩36,634 | ₩36,634 | ₩36,526 | ₩36,526 | -0.30% | 500 |
|---|
| 2026.07.28 | ₩36,367 | ₩36,794 | ₩36,367 | ₩36,776 | +1.12% | 4.5천 |
|---|
| 2026.07.27 | ₩36,020 | ₩36,035 | ₩35,940 | ₩36,035 | +0.04% | 1.3천 |
|---|
| 2026.07.24 | ₩35,700 | ₩35,700 | ₩35,640 | ₩35,640 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩35,527 | ₩35,527 | ₩35,286 | ₩35,353 | -0.49% | 2.7천 |
|---|
| 2026.07.22 | ₩35,780 | ₩35,780 | ₩35,513 | ₩35,540 | -0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩36,047 | ₩36,060 | ₩35,967 | ₩35,982 | -0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩35,934 | ₩35,934 | ₩35,771 | ₩35,771 | -0.45% | 900 |
|---|
| 2026.07.17 | ₩36,487 | ₩36,487 | ₩36,261 | ₩36,351 | -0.37% | 2.6천 |
|---|
| 2026.07.16 | ₩35,987 | ₩36,114 | ₩35,980 | ₩36,014 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩36,247 | ₩36,301 | ₩36,154 | ₩36,281 | +0.09% | 2천 |
|---|
| 2026.07.14 | ₩36,207 | ₩36,207 | ₩36,100 | ₩36,172 | -0.10% | 1.1만 |
|---|
| 2026.07.13 | ₩36,207 | ₩36,207 | ₩36,072 | ₩36,072 | -0.37% | 3.3천 |
|---|
| 2026.07.10 | ₩36,354 | ₩36,674 | ₩36,221 | ₩36,653 | +0.82% | 1.1만 |
|---|
| 2026.07.09 | ₩36,287 | ₩36,294 | ₩36,283 | ₩36,283 | -0.01% | 700 |
|---|
| 2026.07.08 | ₩35,994 | ₩36,020 | ₩35,727 | ₩35,970 | -0.07% | 2.2천 |
|---|
| 2026.07.07 | ₩36,567 | ₩36,581 | ₩36,365 | ₩36,365 | -0.55% | 5.6천 |
|---|
| 2026.07.06 | ₩36,554 | ₩36,688 | ₩36,501 | ₩36,681 | +0.35% | 5.2천 |
|---|
| 2026.07.02 | ₩36,381 | ₩36,434 | ₩36,381 | ₩36,434 | +0.15% | 700 |
|---|
| 2026.07.01 | ₩36,221 | ₩36,294 | ₩36,221 | ₩36,277 | +0.15% | 1.4천 |
|---|
| 2026.06.30 | ₩36,307 | ₩36,409 | ₩36,307 | ₩36,409 | +0.28% | 500 |
|---|
| 2026.06.29 | ₩36,060 | ₩36,301 | ₩36,060 | ₩36,281 | +0.61% | 4.2천 |
|---|
| 2026.06.26 | ₩36,254 | ₩36,353 | ₩36,254 | ₩36,353 | +0.27% | 2.2천 |
|---|
| 2026.06.25 | ₩36,461 | ₩36,474 | ₩36,174 | ₩36,223 | -0.65% | 2.5만 |
|---|
| 2026.06.24 | ₩36,501 | ₩36,501 | ₩36,314 | ₩36,455 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩35,860 | ₩35,954 | ₩35,833 | ₩35,833 | -0.07% | 3.4천 |
|---|
| 2026.06.22 | ₩36,434 | ₩36,541 | ₩36,434 | ₩36,509 | +0.21% | 1.9천 |
|---|
| 2026.06.18 | ₩36,406 | ₩36,407 | ₩36,174 | ₩36,174 | -0.64% | 1.6천 |
|---|
| 2026.06.17 | ₩36,327 | ₩36,327 | ₩35,767 | ₩35,780 | -1.51% | 3.2천 |
|---|
| 2026.06.16 | ₩35,887 | ₩35,960 | ₩35,887 | ₩35,914 | +0.07% | 800 |
|---|
| 2026.06.15 | ₩35,927 | ₩35,927 | ₩35,685 | ₩35,700 | -0.63% | 2.4천 |
|---|
| 2026.06.12 | ₩35,046 | ₩35,220 | ₩35,046 | ₩35,186 | +0.40% | 1만 |
|---|
| 2026.06.11 | ₩34,205 | ₩34,752 | ₩34,192 | ₩34,752 | +1.60% | 5.1천 |
|---|
| 2026.06.10 | ₩34,686 | ₩34,686 | ₩34,433 | ₩34,433 | -0.73% | 1.1천 |
|---|
| 2026.06.09 | ₩34,953 | ₩34,953 | ₩34,192 | ₩34,583 | -1.06% | 6만 |
|---|
| 2026.06.08 | ₩34,486 | ₩34,526 | ₩34,405 | ₩34,432 | -0.15% | 4.6천 |
|---|
| 2026.06.05 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩35,019 | ₩35,039 | ₩35,006 | ₩35,034 | +0.04% | 1천 |
|---|
| 2026.06.03 | ₩34,706 | ₩34,752 | ₩34,619 | ₩34,692 | -0.04% | 5.6천 |
|---|
| 2026.06.02 | ₩35,113 | ₩35,153 | ₩35,033 | ₩35,046 | -0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩34,833 | ₩35,071 | ₩34,566 | ₩34,999 | +0.48% | 10.3만 |
|---|
| 2026.05.29 | ₩36,007 | ₩36,007 | ₩35,366 | ₩35,366 | -1.78% | 28만 |
|---|
| 2026.05.28 | ₩35,393 | ₩35,767 | ₩35,220 | ₩35,753 | +1.02% | 9.6천 |
|---|
| 2026.05.27 | ₩35,700 | ₩35,940 | ₩35,700 | ₩35,727 | +0.07% | 2.9만 |
|---|
| 2026.05.26 | ₩35,807 | ₩35,874 | ₩35,687 | ₩35,767 | -0.11% | 8.3만 |
|---|
| 2026.05.22 | ₩35,607 | ₩35,633 | ₩35,517 | ₩35,517 | -0.25% | 1.8천 |
|---|
| 2026.05.21 | ₩34,886 | ₩35,248 | ₩34,752 | ₩35,194 | +0.88% | 14.1만 |
|---|
| 2026.05.20 | ₩34,712 | ₩35,146 | ₩34,646 | ₩35,146 | +1.25% | 1.1만 |
|---|
| 2026.05.19 | ₩34,699 | ₩34,739 | ₩34,446 | ₩34,579 | -0.35% | 1.5만 |
|---|
| 2026.05.18 | ₩35,166 | ₩35,166 | ₩34,886 | ₩35,033 | -0.38% | 5.4천 |
|---|
| 2026.05.15 | ₩35,206 | ₩35,266 | ₩35,193 | ₩35,205 | -0.00% | 2.8천 |
|---|
| 2026.05.14 | ₩35,073 | ₩35,673 | ₩35,073 | ₩35,593 | +1.48% | 6천 |
|---|
| 2026.05.13 | ₩34,859 | ₩35,073 | ₩34,859 | ₩35,057 | +0.57% | 800 |
|---|
| 2026.05.12 | ₩35,073 | ₩35,073 | ₩34,552 | ₩34,659 | -1.18% | 1.5만 |
|---|
| 2026.05.11 | ₩35,793 | ₩35,793 | ₩35,380 | ₩35,393 | -1.12% | 2.1천 |
|---|
| 2026.05.08 | ₩36,688 | ₩36,741 | ₩36,501 | ₩36,653 | -0.09% | 3.2천 |
|---|
| 2026.05.07 | ₩36,425 | ₩36,425 | ₩36,425 | ₩36,425 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩36,808 | ₩36,888 | ₩36,774 | ₩36,886 | +0.21% | 2.4천 |
|---|
| 2026.05.05 | ₩36,206 | ₩36,206 | ₩36,114 | ₩36,174 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩36,180 | ₩36,194 | ₩35,860 | ₩35,912 | -0.74% | 1.1천 |
|---|
| 2026.05.01 | ₩36,327 | ₩36,363 | ₩36,327 | ₩36,363 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩36,180 | ₩36,535 | ₩36,174 | ₩36,507 | +0.90% | 2.9천 |
|---|
| 2026.04.29 | ₩36,154 | ₩36,154 | ₩36,074 | ₩36,080 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩36,114 | ₩36,114 | ₩35,954 | ₩36,070 | -0.12% | 2.1천 |
|---|
| 2026.04.27 | ₩36,594 | ₩36,594 | ₩36,434 | ₩36,494 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩36,594 | ₩36,701 | ₩36,421 | ₩36,684 | +0.24% | 4.4만 |
|---|
| 2026.04.23 | ₩36,661 | ₩36,981 | ₩36,661 | ₩36,730 | +0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩37,144 | ₩37,144 | ₩37,144 | ₩37,144 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,131 | ₩37,131 | ₩37,131 | ₩37,131 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩37,542 | ₩37,635 | ₩37,502 | ₩37,502 | -0.11% | 3.8천 |
|---|
| 2026.04.17 | ₩38,169 | ₩38,356 | ₩38,098 | ₩38,098 | -0.19% | 1.8천 |
|---|
| 2026.04.16 | ₩37,021 | ₩37,173 | ₩36,988 | ₩37,173 | +0.41% | 600 |
|---|
| 2026.04.15 | ₩37,248 | ₩37,248 | ₩37,021 | ₩37,205 | -0.11% | 3천 |
|---|
| 2026.04.14 | ₩37,141 | ₩37,261 | ₩37,101 | ₩37,171 | +0.08% | 2.1천 |
|---|
| 2026.04.13 | ₩36,387 | ₩36,825 | ₩36,387 | ₩36,825 | +1.20% | 1.2천 |
|---|
| 2026.04.10 | ₩37,001 | ₩37,001 | ₩36,768 | ₩36,904 | -0.26% | 1.1천 |
|---|
| 2026.04.09 | ₩36,546 | ₩36,754 | ₩36,546 | ₩36,628 | +0.22% | 900 |
|---|
| 2026.04.08 | ₩36,354 | ₩37,208 | ₩36,354 | ₩36,928 | +1.58% | 1만 |
|---|
| 2026.04.07 | ₩35,166 | ₩35,318 | ₩35,046 | ₩35,318 | +0.43% | 6.1천 |
|---|
| 2026.04.06 | ₩35,073 | ₩35,139 | ₩35,073 | ₩35,139 | +0.19% | 1.7천 |
|---|
| 2026.04.02 | ₩34,459 | ₩34,592 | ₩34,433 | ₩34,433 | -0.07% | 1.2천 |
|---|
| 2026.04.01 | ₩34,219 | ₩34,474 | ₩34,219 | ₩34,474 | +0.74% | 1.8천 |
|---|
| 2026.03.31 | ₩34,205 | ₩34,592 | ₩34,205 | ₩34,542 | +0.98% | 2천 |
|---|
| 2026.03.30 | ₩33,818 | ₩33,818 | ₩33,418 | ₩33,431 | -1.14% | 1.5만 |
|---|
| 2026.03.27 | ₩34,085 | ₩34,085 | ₩33,897 | ₩33,897 | -0.55% | 5.2천 |
|---|
| 2026.03.26 | ₩34,806 | ₩34,886 | ₩34,492 | ₩34,492 | -0.90% | 2.9천 |
|---|
| 2026.03.25 | ₩35,180 | ₩35,220 | ₩35,066 | ₩35,066 | -0.32% | 1.3천 |
|---|
| 2026.03.24 | ₩34,699 | ₩34,699 | ₩34,192 | ₩34,281 | -1.20% | 3천 |
|---|
| 2026.03.23 | ₩34,979 | ₩35,553 | ₩34,926 | ₩35,150 | +0.49% | 1.2만 |
|---|
| 2026.03.20 | ₩35,180 | ₩35,180 | ₩34,494 | ₩34,494 | -1.95% | 1.9천 |
|---|
| 2026.03.19 | ₩34,819 | ₩35,300 | ₩34,819 | ₩35,125 | +0.88% | 7.5천 |
|---|
| 2026.03.18 | ₩35,807 | ₩35,954 | ₩35,244 | ₩35,244 | -1.57% | 3.4천 |
|---|
| 2026.03.17 | ₩35,576 | ₩35,940 | ₩35,576 | ₩35,833 | +0.72% | 1.6만 |
|---|
| 2026.03.16 | ₩35,607 | ₩35,767 | ₩35,607 | ₩35,685 | +0.22% | 4.7천 |
|---|
| 2026.03.13 | ₩35,740 | ₩35,914 | ₩35,220 | ₩35,272 | -1.31% | 11.8만 |
|---|
| 2026.03.12 | ₩36,007 | ₩36,034 | ₩35,896 | ₩35,896 | -0.31% | 2.2만 |
|---|
| 2026.03.11 | ₩36,634 | ₩36,688 | ₩36,487 | ₩36,507 | -0.35% | 2.3천 |
|---|
| 2026.03.10 | ₩37,141 | ₩37,261 | ₩37,136 | ₩37,136 | -0.01% | 4천 |
|---|
| 2026.03.09 | ₩36,614 | ₩37,248 | ₩36,541 | ₩37,115 | +1.37% | 5.9천 |
|---|
| 2026.03.06 | ₩37,008 | ₩37,208 | ₩36,981 | ₩37,069 | +0.17% | 1.8천 |
|---|
| 2026.03.05 | ₩37,608 | ₩37,709 | ₩37,288 | ₩37,488 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩37,275 | ₩37,515 | ₩37,275 | ₩37,483 | +0.56% | 2.3천 |
|---|
| 2026.03.03 | ₩37,235 | ₩37,436 | ₩36,781 | ₩37,436 | +0.54% | 4.6천 |
|---|
| 2026.03.02 | ₩38,036 | ₩38,182 | ₩38,022 | ₩38,052 | +0.04% | 2.3천 |
|---|
| 2026.02.27 | ₩38,895 | ₩38,898 | ₩38,895 | ₩38,898 | +0.01% | 600 |
|---|
| 2026.02.26 | ₩39,183 | ₩39,237 | ₩39,106 | ₩39,106 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩39,343 | ₩39,343 | ₩39,063 | ₩39,211 | -0.34% | 1.3천 |
|---|
| 2026.02.24 | ₩39,210 | ₩39,290 | ₩38,703 | ₩39,206 | -0.01% | 1.2만 |
|---|
| 2026.02.23 | ₩39,358 | ₩39,358 | ₩39,130 | ₩39,170 | -0.48% | 1.1만 |
|---|
| 2026.02.20 | ₩39,464 | ₩39,736 | ₩39,464 | ₩39,736 | +0.69% | 2.9만 |
|---|
| 2026.02.19 | ₩38,850 | ₩38,850 | ₩38,756 | ₩38,848 | -0.00% | 900 |
|---|
| 2026.02.18 | ₩39,650 | ₩39,784 | ₩39,557 | ₩39,557 | -0.24% | 2.1천 |
|---|
| 2026.02.17 | ₩39,730 | ₩39,770 | ₩39,704 | ₩39,758 | +0.07% | 1.1만 |
|---|
| 2026.02.13 | ₩39,367 | ₩39,450 | ₩39,263 | ₩39,415 | +0.12% | 7.8천 |
|---|
| 2026.02.12 | ₩39,851 | ₩39,851 | ₩39,530 | ₩39,544 | -0.77% | 1.7천 |
|---|
| 2026.02.11 | ₩39,971 | ₩39,971 | ₩39,811 | ₩39,876 | -0.24% | 3.9천 |
|---|
| 2026.02.10 | ₩40,051 | ₩40,117 | ₩39,859 | ₩39,969 | -0.20% | 4.9천 |
|---|
| 2026.02.09 | ₩39,410 | ₩39,864 | ₩39,410 | ₩39,857 | +1.13% | 4.3천 |
|---|
| 2026.02.06 | ₩39,533 | ₩39,718 | ₩39,530 | ₩39,718 | +0.47% | 5.2천 |
|---|
| 2026.02.05 | ₩39,490 | ₩39,490 | ₩39,383 | ₩39,390 | -0.25% | 1.2천 |
|---|
| 2026.02.04 | ₩39,277 | ₩39,517 | ₩39,277 | ₩39,450 | +0.44% | 4.7천 |
|---|
| 2026.02.03 | ₩39,370 | ₩39,423 | ₩39,023 | ₩39,255 | -0.29% | 5.6천 |
|---|
| 2026.02.02 | ₩38,236 | ₩39,303 | ₩38,156 | ₩39,297 | +2.77% | 3.7천 |
|---|
| 2026.01.30 | ₩38,116 | ₩38,284 | ₩37,889 | ₩38,284 | +0.44% | 1.1만 |
|---|
| 2026.01.29 | ₩38,262 | ₩38,262 | ₩37,422 | ₩37,955 | -0.80% | 2.9만 |
|---|
| 2026.01.28 | ₩38,196 | ₩38,196 | ₩37,903 | ₩37,986 | -0.55% | 2.1천 |
|---|
| 2026.01.27 | ₩38,383 | ₩38,383 | ₩38,216 | ₩38,354 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩38,036 | ₩38,142 | ₩37,969 | ₩38,036 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩37,809 | ₩37,855 | ₩37,809 | ₩37,855 | +0.12% | 1.4천 |
|---|
| 2026.01.22 | ₩38,222 | ₩38,269 | ₩38,222 | ₩38,253 | +0.08% | 1.1천 |
|---|
| 2026.01.21 | ₩38,169 | ₩38,288 | ₩38,169 | ₩38,288 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩38,222 | ₩38,356 | ₩38,142 | ₩38,142 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩39,170 | ₩39,170 | ₩39,118 | ₩39,130 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩39,330 | ₩39,383 | ₩39,170 | ₩39,290 | -0.10% | 5천 |
|---|
| 2026.01.14 | ₩39,036 | ₩39,290 | ₩39,036 | ₩39,290 | +0.65% | 800 |
|---|
| 2026.01.13 | ₩39,237 | ₩39,370 | ₩38,983 | ₩39,023 | -0.54% | 4.5천 |
|---|
| 2026.01.12 | ₩39,330 | ₩39,530 | ₩39,317 | ₩39,530 | +0.51% | 7.1천 |
|---|
| 2026.01.09 | ₩39,263 | ₩39,423 | ₩39,197 | ₩39,343 | +0.20% | 1.5천 |
|---|
| 2026.01.08 | ₩39,464 | ₩39,782 | ₩39,464 | ₩39,717 | +0.64% | 2.2천 |
|---|
| 2026.01.07 | ₩40,331 | ₩40,331 | ₩40,013 | ₩40,013 | -0.79% | 3천 |
|---|
| 2026.01.06 | ₩40,037 | ₩40,238 | ₩39,851 | ₩40,011 | -0.07% | 5.1만 |
|---|
| 2026.01.05 | ₩39,917 | ₩40,104 | ₩39,864 | ₩40,099 | +0.45% | 1.4만 |
|---|
| 2026.01.02 | ₩39,972 | ₩39,972 | ₩39,972 | ₩39,972 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩39,677 | ₩39,795 | ₩39,646 | ₩39,770 | +0.24% | 800 |
|---|
| 2025.12.30 | ₩39,517 | ₩39,630 | ₩39,517 | ₩39,613 | +0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩39,784 | ₩39,797 | ₩39,704 | ₩39,784 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩40,064 | ₩40,064 | ₩40,037 | ₩40,064 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩40,131 | ₩40,131 | ₩39,999 | ₩39,999 | -0.33% | 800 |
|---|
| 2025.12.23 | ₩40,264 | ₩40,287 | ₩40,077 | ₩40,287 | +0.06% | 2.7천 |
|---|
| 2025.12.22 | ₩40,254 | ₩40,254 | ₩40,254 | ₩40,254 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,104 | ₩40,531 | ₩40,104 | ₩40,328 | +0.56% | 2.7천 |
|---|
| 2025.12.18 | ₩39,661 | ₩39,726 | ₩39,620 | ₩39,620 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩39,544 | ₩39,544 | ₩39,442 | ₩39,442 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩39,450 | ₩39,450 | ₩39,370 | ₩39,378 | -0.18% | 4.2천 |
|---|
| 2025.12.15 | ₩39,517 | ₩39,677 | ₩39,477 | ₩39,677 | +0.41% | 3.6천 |
|---|
| 2025.12.12 | ₩39,610 | ₩39,610 | ₩39,398 | ₩39,398 | -0.54% | 2.6천 |
|---|
| 2025.12.11 | ₩39,704 | ₩39,717 | ₩39,637 | ₩39,717 | +0.03% | 2.5천 |
|---|
| 2025.12.10 | ₩39,557 | ₩39,757 | ₩39,517 | ₩39,714 | +0.40% | 2.7천 |
|---|
| 2025.12.09 | ₩39,704 | ₩39,770 | ₩39,677 | ₩39,701 | -0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩39,717 | ₩39,717 | ₩39,469 | ₩39,469 | -0.63% | 300 |
|---|
| 2025.12.05 | ₩39,770 | ₩40,144 | ₩39,770 | ₩40,091 | +0.81% | 3.1천 |
|---|
| 2025.12.04 | ₩39,811 | ₩39,892 | ₩39,811 | ₩39,892 | +0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩39,517 | ₩39,624 | ₩39,517 | ₩39,624 | +0.27% | 1.1천 |
|---|
| 2025.12.02 | ₩39,757 | ₩39,770 | ₩39,637 | ₩39,637 | -0.30% | 1만 |
|---|
| 2025.12.01 | ₩40,171 | ₩40,171 | ₩40,171 | ₩40,171 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩40,171 | ₩40,418 | ₩40,171 | ₩40,403 | +0.58% | 700 |
|---|
| 2025.11.26 | ₩40,291 | ₩40,468 | ₩40,291 | ₩40,468 | +0.44% | 900 |
|---|
| 2025.11.25 | ₩40,091 | ₩40,211 | ₩39,971 | ₩40,171 | +0.20% | 2.7만 |
|---|
| 2025.11.24 | ₩40,198 | ₩40,291 | ₩40,192 | ₩40,192 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩40,278 | ₩40,411 | ₩40,011 | ₩40,216 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩40,598 | ₩40,598 | ₩40,298 | ₩40,315 | -0.70% | 2.4천 |
|---|
| 2025.11.19 | ₩40,238 | ₩40,384 | ₩40,238 | ₩40,366 | +0.32% | 2.5천 |
|---|
| 2025.11.18 | ₩40,131 | ₩40,199 | ₩40,091 | ₩40,174 | +0.11% | 1.6천 |
|---|
| 2025.11.17 | ₩40,264 | ₩40,264 | ₩40,158 | ₩40,158 | -0.27% | 6.1천 |
|---|
| 2025.11.14 | ₩39,997 | ₩40,119 | ₩39,997 | ₩40,065 | +0.17% | 4.5천 |
|---|
| 2025.11.13 | ₩40,011 | ₩40,024 | ₩39,797 | ₩39,803 | -0.52% | 2.8천 |
|---|
| 2025.11.12 | ₩40,236 | ₩40,236 | ₩40,044 | ₩40,047 | -0.47% | 4.5천 |
|---|
| 2025.11.11 | ₩40,211 | ₩40,491 | ₩40,211 | ₩40,482 | +0.67% | 1.7천 |
|---|
| 2025.11.10 | ₩39,717 | ₩40,024 | ₩39,717 | ₩39,973 | +0.65% | 2.2천 |
|---|
| 2025.11.07 | ₩39,624 | ₩39,624 | ₩39,517 | ₩39,573 | -0.13% | 1.9천 |
|---|
| 2025.11.06 | ₩39,704 | ₩39,704 | ₩39,490 | ₩39,597 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩40,036 | ₩40,064 | ₩40,012 | ₩40,033 | -0.01% | 2.2천 |
|---|
| 2025.11.04 | ₩39,864 | ₩39,877 | ₩39,730 | ₩39,750 | -0.28% | 3.7천 |
|---|
| 2025.11.03 | ₩40,077 | ₩40,077 | ₩40,051 | ₩40,064 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩39,957 | ₩39,957 | ₩39,690 | ₩39,851 | -0.27% | 1.9천 |
|---|
| 2025.10.30 | ₩40,211 | ₩40,211 | ₩40,107 | ₩40,107 | -0.26% | 300 |
|---|
| 2025.10.29 | ₩40,585 | ₩40,585 | ₩40,352 | ₩40,352 | -0.57% | 900 |
|---|
| 2025.10.28 | ₩40,304 | ₩40,371 | ₩40,224 | ₩40,304 | 0.00% | 800 |
|---|
| 2025.10.27 | ₩40,424 | ₩40,476 | ₩40,398 | ₩40,476 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩40,318 | ₩40,318 | ₩40,242 | ₩40,263 | -0.14% | 1.3천 |
|---|
| 2025.10.23 | ₩40,331 | ₩40,424 | ₩40,304 | ₩40,350 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,464 | ₩40,945 | ₩40,451 | ₩40,771 | +0.76% | 2만 |
|---|
| 2025.10.21 | ₩40,011 | ₩40,077 | ₩39,824 | ₩39,837 | -0.43% | 2.5만 |
|---|
| 2025.10.20 | ₩40,037 | ₩40,238 | ₩40,037 | ₩40,238 | +0.50% | 600 |
|---|
| 2025.10.17 | ₩39,784 | ₩39,984 | ₩39,777 | ₩39,984 | +0.50% | 5.8천 |
|---|
| 2025.10.16 | ₩39,570 | ₩39,650 | ₩39,504 | ₩39,533 | -0.09% | 4.5천 |
|---|
| 2025.10.15 | ₩39,530 | ₩39,662 | ₩39,263 | ₩39,445 | -0.22% | 8천 |
|---|
| 2025.10.14 | ₩38,836 | ₩39,050 | ₩38,663 | ₩38,663 | -0.45% | 6.3만 |
|---|
| 2025.10.13 | ₩39,063 | ₩39,122 | ₩39,010 | ₩39,103 | +0.10% | 1.1천 |
|---|
| 2025.10.10 | ₩39,210 | ₩39,210 | ₩38,796 | ₩38,875 | -0.85% | 3.8천 |
|---|