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 | ₩34,058 | ₩34,085 | ₩33,966 | ₩34,037 | -0.06% | 7.6만 |
| 2026.10.08 | ₩33,831 | ₩33,862 | ₩33,831 | ₩33,862 | +0.09% | 800 |
| 2026.10.07 | ₩34,178 | ₩34,178 | ₩34,071 | ₩34,143 | -0.10% | 3.9천 |
| 2026.10.06 | ₩34,645 | ₩34,691 | ₩34,645 | ₩34,683 | +0.11% | 2천 |
| 2026.10.05 | ₩34,592 | ₩34,592 | ₩34,472 | ₩34,512 | -0.23% | 1.3천 |
| 2026.10.02 | ₩34,645 | ₩34,672 | ₩34,619 | ₩34,672 | +0.08% | 700 |
| 2026.10.01 | ₩34,645 | ₩34,703 | ₩34,645 | ₩34,703 | +0.17% | 300 |
| 2026.09.30 | ₩34,765 | ₩34,852 | ₩34,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,847 |
| +0.23% |
| 700 |
| 2026.09.29 | ₩34,779 | ₩34,975 | ₩34,779 | ₩34,975 | +0.56% | 1천 |
|---|
| 2026.09.28 | ₩35,046 | ₩35,098 | ₩35,046 | ₩35,062 | +0.05% | 4.1천 |
|---|
| 2026.09.25 | ₩35,540 | ₩35,620 | ₩35,393 | ₩35,620 | +0.23% | 4.7천 |
|---|
| 2026.09.24 | ₩35,193 | ₩35,286 | ₩35,113 | ₩35,277 | +0.24% | 7.1천 |
|---|
| 2026.09.23 | ₩35,600 | ₩35,600 | ₩35,440 | ₩35,506 | -0.26% | 2천 |
|---|
| 2026.09.22 | ₩35,620 | ₩35,620 | ₩35,466 | ₩35,466 | -0.43% | 300 |
|---|
| 2026.09.21 | ₩35,653 | ₩35,667 | ₩35,607 | ₩35,667 | +0.04% | 1천 |
|---|
| 2026.09.18 | ₩35,099 | ₩35,286 | ₩35,073 | ₩35,266 | +0.48% | 3.1천 |
|---|
| 2026.09.17 | ₩35,233 | ₩35,249 | ₩35,219 | ₩35,249 | +0.05% | 1천 |
|---|
| 2026.09.16 | ₩35,113 | ₩35,166 | ₩34,859 | ₩34,859 | -0.72% | 2.5만 |
|---|
| 2026.09.15 | ₩35,059 | ₩35,059 | ₩35,059 | ₩35,059 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩35,647 | ₩35,887 | ₩35,647 | ₩35,797 | +0.42% | 5.1천 |
|---|
| 2026.09.11 | ₩35,967 | ₩35,967 | ₩35,740 | ₩35,787 | -0.50% | 8천 |
|---|
| 2026.09.10 | ₩35,520 | ₩35,544 | ₩35,520 | ₩35,544 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩35,887 | ₩36,047 | ₩35,887 | ₩35,918 | +0.09% | 2.6천 |
|---|
| 2026.09.08 | ₩36,314 | ₩36,354 | ₩36,221 | ₩36,225 | -0.25% | 3.5천 |
|---|
| 2026.09.04 | ₩36,808 | ₩36,808 | ₩36,808 | ₩36,808 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,942 | ₩36,950 | ₩36,928 | ₩36,950 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩36,930 | ₩36,955 | ₩36,930 | ₩36,955 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,621 | ₩36,621 | ₩36,541 | ₩36,568 | -0.15% | 1.4천 |
|---|
| 2026.08.31 | ₩36,688 | ₩36,688 | ₩36,588 | ₩36,592 | -0.26% | 800 |
|---|
| 2026.08.28 | ₩36,715 | ₩36,808 | ₩36,637 | ₩36,647 | -0.19% | 1.8천 |
|---|
| 2026.08.27 | ₩36,728 | ₩36,781 | ₩36,635 | ₩36,640 | -0.24% | 5천 |
|---|
| 2026.08.26 | ₩36,815 | ₩36,822 | ₩36,755 | ₩36,820 | +0.01% | 5.2천 |
|---|
| 2026.08.25 | ₩37,115 | ₩37,182 | ₩37,115 | ₩37,182 | +0.18% | 1.6천 |
|---|
| 2026.08.24 | ₩36,595 | ₩36,595 | ₩36,434 | ₩36,458 | -0.37% | 1.4천 |
|---|
| 2026.08.21 | ₩36,828 | ₩36,828 | ₩36,801 | ₩36,801 | -0.07% | 500 |
|---|
| 2026.08.20 | ₩36,701 | ₩36,755 | ₩36,556 | ₩36,735 | +0.09% | 6천 |
|---|
| 2026.08.19 | ₩36,661 | ₩36,705 | ₩36,661 | ₩36,705 | +0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩36,454 | ₩36,595 | ₩36,454 | ₩36,595 | +0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩36,601 | ₩36,601 | ₩36,524 | ₩36,524 | -0.21% | 900 |
|---|
| 2026.08.14 | ₩36,942 | ₩36,942 | ₩36,715 | ₩36,744 | -0.53% | 3.3천 |
|---|
| 2026.08.13 | ₩36,942 | ₩37,075 | ₩36,862 | ₩36,915 | -0.07% | 7.4천 |
|---|
| 2026.08.12 | ₩36,741 | ₩36,741 | ₩36,735 | ₩36,735 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩37,062 | ₩37,062 | ₩36,835 | ₩36,868 | -0.52% | 3.9천 |
|---|
| 2026.08.10 | ₩36,995 | ₩37,042 | ₩36,995 | ₩37,014 | +0.05% | 900 |
|---|
| 2026.08.07 | ₩37,149 | ₩37,382 | ₩37,048 | ₩37,239 | +0.24% | 1.9만 |
|---|
| 2026.08.06 | ₩36,968 | ₩37,075 | ₩36,942 | ₩36,942 | -0.07% | 600 |
|---|
| 2026.08.05 | ₩37,055 | ₩37,142 | ₩37,023 | ₩37,095 | +0.11% | 3천 |
|---|
| 2026.08.04 | ₩37,095 | ₩37,206 | ₩37,095 | ₩37,206 | +0.30% | 700 |
|---|
| 2026.08.03 | ₩37,002 | ₩37,026 | ₩37,002 | ₩37,015 | +0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,741 | ₩36,741 | ₩36,554 | ₩36,691 | -0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩36,875 | ₩36,875 | ₩36,675 | ₩36,704 | -0.46% | 2.2천 |
|---|
| 2026.07.29 | ₩36,648 | ₩36,648 | ₩36,540 | ₩36,540 | -0.30% | 500 |
|---|
| 2026.07.28 | ₩36,381 | ₩36,808 | ₩36,381 | ₩36,789 | +1.12% | 4.5천 |
|---|
| 2026.07.27 | ₩36,034 | ₩36,048 | ₩35,954 | ₩36,048 | +0.04% | 1.3천 |
|---|
| 2026.07.24 | ₩35,713 | ₩35,713 | ₩35,653 | ₩35,653 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩35,540 | ₩35,540 | ₩35,300 | ₩35,366 | -0.49% | 2.7천 |
|---|
| 2026.07.22 | ₩35,793 | ₩35,793 | ₩35,526 | ₩35,553 | -0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩36,061 | ₩36,074 | ₩35,980 | ₩35,995 | -0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩35,947 | ₩35,947 | ₩35,784 | ₩35,784 | -0.45% | 900 |
|---|
| 2026.07.17 | ₩36,501 | ₩36,501 | ₩36,274 | ₩36,365 | -0.37% | 2.6천 |
|---|
| 2026.07.16 | ₩36,000 | ₩36,127 | ₩35,994 | ₩36,027 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩36,261 | ₩36,314 | ₩36,167 | ₩36,294 | +0.09% | 2천 |
|---|
| 2026.07.14 | ₩36,221 | ₩36,221 | ₩36,114 | ₩36,186 | -0.10% | 1.1만 |
|---|
| 2026.07.13 | ₩36,221 | ₩36,221 | ₩36,086 | ₩36,086 | -0.37% | 3.3천 |
|---|
| 2026.07.10 | ₩36,368 | ₩36,688 | ₩36,234 | ₩36,667 | +0.82% | 1.1만 |
|---|
| 2026.07.09 | ₩36,301 | ₩36,308 | ₩36,297 | ₩36,297 | -0.01% | 700 |
|---|
| 2026.07.08 | ₩36,007 | ₩36,034 | ₩35,740 | ₩35,983 | -0.07% | 2.2천 |
|---|
| 2026.07.07 | ₩36,581 | ₩36,595 | ₩36,378 | ₩36,378 | -0.55% | 5.6천 |
|---|
| 2026.07.06 | ₩36,568 | ₩36,701 | ₩36,514 | ₩36,695 | +0.35% | 5.2천 |
|---|
| 2026.07.02 | ₩36,394 | ₩36,448 | ₩36,394 | ₩36,448 | +0.15% | 700 |
|---|
| 2026.07.01 | ₩36,234 | ₩36,308 | ₩36,234 | ₩36,290 | +0.15% | 1.4천 |
|---|
| 2026.06.30 | ₩36,321 | ₩36,422 | ₩36,321 | ₩36,422 | +0.28% | 500 |
|---|
| 2026.06.29 | ₩36,074 | ₩36,314 | ₩36,074 | ₩36,294 | +0.61% | 4.2천 |
|---|
| 2026.06.26 | ₩36,267 | ₩36,366 | ₩36,267 | ₩36,366 | +0.27% | 2.2천 |
|---|
| 2026.06.25 | ₩36,474 | ₩36,488 | ₩36,187 | ₩36,237 | -0.65% | 2.5만 |
|---|
| 2026.06.24 | ₩36,514 | ₩36,514 | ₩36,328 | ₩36,469 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩35,874 | ₩35,967 | ₩35,847 | ₩35,847 | -0.07% | 3.4천 |
|---|
| 2026.06.22 | ₩36,448 | ₩36,554 | ₩36,448 | ₩36,522 | +0.21% | 1.9천 |
|---|
| 2026.06.18 | ₩36,420 | ₩36,421 | ₩36,187 | ₩36,187 | -0.64% | 1.6천 |
|---|
| 2026.06.17 | ₩36,341 | ₩36,341 | ₩35,780 | ₩35,793 | -1.51% | 3.2천 |
|---|
| 2026.06.16 | ₩35,900 | ₩35,974 | ₩35,900 | ₩35,927 | +0.07% | 800 |
|---|
| 2026.06.15 | ₩35,940 | ₩35,940 | ₩35,699 | ₩35,713 | -0.63% | 2.4천 |
|---|
| 2026.06.12 | ₩35,059 | ₩35,233 | ₩35,059 | ₩35,199 | +0.40% | 1만 |
|---|
| 2026.06.11 | ₩34,218 | ₩34,765 | ₩34,205 | ₩34,765 | +1.60% | 5.1천 |
|---|
| 2026.06.10 | ₩34,699 | ₩34,699 | ₩34,446 | ₩34,446 | -0.73% | 1.1천 |
|---|
| 2026.06.09 | ₩34,966 | ₩34,966 | ₩34,205 | ₩34,596 | -1.06% | 6만 |
|---|
| 2026.06.08 | ₩34,498 | ₩34,539 | ₩34,418 | ₩34,445 | -0.15% | 4.6천 |
|---|
| 2026.06.05 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩35,032 | ₩35,053 | ₩35,019 | ₩35,047 | +0.04% | 1천 |
|---|
| 2026.06.03 | ₩34,719 | ₩34,765 | ₩34,632 | ₩34,705 | -0.04% | 5.6천 |
|---|
| 2026.06.02 | ₩35,126 | ₩35,166 | ₩35,046 | ₩35,059 | -0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩34,846 | ₩35,085 | ₩34,579 | ₩35,012 | +0.48% | 10.3만 |
|---|
| 2026.05.29 | ₩36,020 | ₩36,020 | ₩35,380 | ₩35,380 | -1.78% | 28만 |
|---|
| 2026.05.28 | ₩35,406 | ₩35,780 | ₩35,233 | ₩35,767 | +1.02% | 9.6천 |
|---|
| 2026.05.27 | ₩35,713 | ₩35,954 | ₩35,713 | ₩35,740 | +0.07% | 2.9만 |
|---|
| 2026.05.26 | ₩35,820 | ₩35,887 | ₩35,700 | ₩35,780 | -0.11% | 8.3만 |
|---|
| 2026.05.22 | ₩35,620 | ₩35,647 | ₩35,530 | ₩35,530 | -0.25% | 1.8천 |
|---|
| 2026.05.21 | ₩34,899 | ₩35,261 | ₩34,765 | ₩35,207 | +0.88% | 14.1만 |
|---|
| 2026.05.20 | ₩34,725 | ₩35,159 | ₩34,659 | ₩35,159 | +1.25% | 1.1만 |
|---|
| 2026.05.19 | ₩34,712 | ₩34,752 | ₩34,458 | ₩34,592 | -0.35% | 1.5만 |
|---|
| 2026.05.18 | ₩35,179 | ₩35,179 | ₩34,899 | ₩35,046 | -0.38% | 5.4천 |
|---|
| 2026.05.15 | ₩35,219 | ₩35,279 | ₩35,206 | ₩35,218 | -0.00% | 2.8천 |
|---|
| 2026.05.14 | ₩35,086 | ₩35,687 | ₩35,086 | ₩35,607 | +1.48% | 6천 |
|---|
| 2026.05.13 | ₩34,872 | ₩35,086 | ₩34,872 | ₩35,070 | +0.57% | 800 |
|---|
| 2026.05.12 | ₩35,086 | ₩35,086 | ₩34,565 | ₩34,672 | -1.18% | 1.5만 |
|---|
| 2026.05.11 | ₩35,807 | ₩35,807 | ₩35,393 | ₩35,406 | -1.12% | 2.1천 |
|---|
| 2026.05.08 | ₩36,701 | ₩36,755 | ₩36,514 | ₩36,667 | -0.09% | 3.2천 |
|---|
| 2026.05.07 | ₩36,438 | ₩36,438 | ₩36,438 | ₩36,438 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩36,822 | ₩36,902 | ₩36,788 | ₩36,900 | +0.21% | 2.4천 |
|---|
| 2026.05.05 | ₩36,219 | ₩36,219 | ₩36,127 | ₩36,187 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩36,194 | ₩36,207 | ₩35,874 | ₩35,926 | -0.74% | 1.1천 |
|---|
| 2026.05.01 | ₩36,341 | ₩36,377 | ₩36,341 | ₩36,377 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩36,194 | ₩36,549 | ₩36,187 | ₩36,521 | +0.90% | 2.9천 |
|---|
| 2026.04.29 | ₩36,167 | ₩36,167 | ₩36,087 | ₩36,094 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩36,127 | ₩36,127 | ₩35,967 | ₩36,083 | -0.12% | 2.1천 |
|---|
| 2026.04.27 | ₩36,608 | ₩36,608 | ₩36,448 | ₩36,508 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩36,608 | ₩36,715 | ₩36,434 | ₩36,697 | +0.24% | 4.4만 |
|---|
| 2026.04.23 | ₩36,675 | ₩36,995 | ₩36,675 | ₩36,744 | +0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩37,158 | ₩37,158 | ₩37,158 | ₩37,158 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,145 | ₩37,145 | ₩37,145 | ₩37,145 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩37,556 | ₩37,649 | ₩37,516 | ₩37,516 | -0.11% | 3.8천 |
|---|
| 2026.04.17 | ₩38,183 | ₩38,370 | ₩38,113 | ₩38,113 | -0.19% | 1.8천 |
|---|
| 2026.04.16 | ₩37,035 | ₩37,187 | ₩37,002 | ₩37,187 | +0.41% | 600 |
|---|
| 2026.04.15 | ₩37,262 | ₩37,262 | ₩37,035 | ₩37,219 | -0.11% | 3천 |
|---|
| 2026.04.14 | ₩37,155 | ₩37,275 | ₩37,115 | ₩37,185 | +0.08% | 2.1천 |
|---|
| 2026.04.13 | ₩36,401 | ₩36,839 | ₩36,401 | ₩36,839 | +1.20% | 1.2천 |
|---|
| 2026.04.10 | ₩37,015 | ₩37,015 | ₩36,781 | ₩36,918 | -0.26% | 1.1천 |
|---|
| 2026.04.09 | ₩36,560 | ₩36,768 | ₩36,560 | ₩36,641 | +0.22% | 900 |
|---|
| 2026.04.08 | ₩36,368 | ₩37,222 | ₩36,368 | ₩36,942 | +1.58% | 1만 |
|---|
| 2026.04.07 | ₩35,179 | ₩35,332 | ₩35,059 | ₩35,332 | +0.43% | 6.1천 |
|---|
| 2026.04.06 | ₩35,086 | ₩35,153 | ₩35,086 | ₩35,153 | +0.19% | 1.7천 |
|---|
| 2026.04.02 | ₩34,472 | ₩34,605 | ₩34,446 | ₩34,446 | -0.07% | 1.2천 |
|---|
| 2026.04.01 | ₩34,231 | ₩34,486 | ₩34,231 | ₩34,486 | +0.74% | 1.8천 |
|---|
| 2026.03.31 | ₩34,218 | ₩34,605 | ₩34,218 | ₩34,555 | +0.98% | 2천 |
|---|
| 2026.03.30 | ₩33,831 | ₩33,831 | ₩33,430 | ₩33,444 | -1.14% | 1.5만 |
|---|
| 2026.03.27 | ₩34,098 | ₩34,098 | ₩33,910 | ₩33,910 | -0.55% | 5.2천 |
|---|
| 2026.03.26 | ₩34,819 | ₩34,899 | ₩34,505 | ₩34,505 | -0.90% | 2.9천 |
|---|
| 2026.03.25 | ₩35,193 | ₩35,233 | ₩35,079 | ₩35,079 | -0.32% | 1.3천 |
|---|
| 2026.03.24 | ₩34,712 | ₩34,712 | ₩34,205 | ₩34,294 | -1.20% | 3천 |
|---|
| 2026.03.23 | ₩34,992 | ₩35,567 | ₩34,939 | ₩35,163 | +0.49% | 1.2만 |
|---|
| 2026.03.20 | ₩35,193 | ₩35,193 | ₩34,506 | ₩34,506 | -1.95% | 1.9천 |
|---|
| 2026.03.19 | ₩34,832 | ₩35,313 | ₩34,832 | ₩35,138 | +0.88% | 7.5천 |
|---|
| 2026.03.18 | ₩35,820 | ₩35,967 | ₩35,257 | ₩35,257 | -1.57% | 3.4천 |
|---|
| 2026.03.17 | ₩35,589 | ₩35,954 | ₩35,589 | ₩35,847 | +0.72% | 1.6만 |
|---|
| 2026.03.16 | ₩35,620 | ₩35,780 | ₩35,620 | ₩35,699 | +0.22% | 4.7천 |
|---|
| 2026.03.13 | ₩35,753 | ₩35,927 | ₩35,233 | ₩35,285 | -1.31% | 11.8만 |
|---|
| 2026.03.12 | ₩36,020 | ₩36,047 | ₩35,910 | ₩35,910 | -0.31% | 2.2만 |
|---|
| 2026.03.11 | ₩36,648 | ₩36,701 | ₩36,501 | ₩36,521 | -0.35% | 2.3천 |
|---|
| 2026.03.10 | ₩37,155 | ₩37,275 | ₩37,150 | ₩37,150 | -0.01% | 4천 |
|---|
| 2026.03.09 | ₩36,628 | ₩37,262 | ₩36,554 | ₩37,129 | +1.37% | 5.9천 |
|---|
| 2026.03.06 | ₩37,022 | ₩37,222 | ₩36,995 | ₩37,083 | +0.17% | 1.8천 |
|---|
| 2026.03.05 | ₩37,623 | ₩37,723 | ₩37,302 | ₩37,502 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩37,289 | ₩37,529 | ₩37,289 | ₩37,497 | +0.56% | 2.3천 |
|---|
| 2026.03.03 | ₩37,249 | ₩37,450 | ₩36,795 | ₩37,450 | +0.54% | 4.6천 |
|---|
| 2026.03.02 | ₩38,050 | ₩38,197 | ₩38,036 | ₩38,066 | +0.04% | 2.3천 |
|---|
| 2026.02.27 | ₩38,910 | ₩38,912 | ₩38,910 | ₩38,912 | +0.01% | 600 |
|---|
| 2026.02.26 | ₩39,198 | ₩39,251 | ₩39,121 | ₩39,121 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩39,358 | ₩39,358 | ₩39,078 | ₩39,226 | -0.34% | 1.3천 |
|---|
| 2026.02.24 | ₩39,225 | ₩39,305 | ₩38,717 | ₩39,221 | -0.01% | 1.2만 |
|---|
| 2026.02.23 | ₩39,373 | ₩39,373 | ₩39,145 | ₩39,185 | -0.48% | 1.1만 |
|---|
| 2026.02.20 | ₩39,478 | ₩39,751 | ₩39,478 | ₩39,751 | +0.69% | 2.9만 |
|---|
| 2026.02.19 | ₩38,864 | ₩38,864 | ₩38,771 | ₩38,863 | -0.00% | 900 |
|---|
| 2026.02.18 | ₩39,665 | ₩39,799 | ₩39,572 | ₩39,572 | -0.24% | 2.1천 |
|---|
| 2026.02.17 | ₩39,745 | ₩39,785 | ₩39,719 | ₩39,773 | +0.07% | 1.1만 |
|---|
| 2026.02.13 | ₩39,382 | ₩39,465 | ₩39,278 | ₩39,430 | +0.12% | 7.8천 |
|---|
| 2026.02.12 | ₩39,865 | ₩39,865 | ₩39,545 | ₩39,558 | -0.77% | 1.7천 |
|---|
| 2026.02.11 | ₩39,986 | ₩39,986 | ₩39,825 | ₩39,891 | -0.24% | 3.9천 |
|---|
| 2026.02.10 | ₩40,066 | ₩40,133 | ₩39,873 | ₩39,984 | -0.20% | 4.9천 |
|---|
| 2026.02.09 | ₩39,425 | ₩39,879 | ₩39,425 | ₩39,872 | +1.13% | 4.3천 |
|---|
| 2026.02.06 | ₩39,548 | ₩39,733 | ₩39,545 | ₩39,733 | +0.47% | 5.2천 |
|---|
| 2026.02.05 | ₩39,505 | ₩39,505 | ₩39,398 | ₩39,405 | -0.25% | 1.2천 |
|---|
| 2026.02.04 | ₩39,291 | ₩39,532 | ₩39,291 | ₩39,465 | +0.44% | 4.7천 |
|---|
| 2026.02.03 | ₩39,385 | ₩39,438 | ₩39,038 | ₩39,270 | -0.29% | 5.6천 |
|---|
| 2026.02.02 | ₩38,250 | ₩39,318 | ₩38,170 | ₩39,311 | +2.77% | 3.7천 |
|---|
| 2026.01.30 | ₩38,130 | ₩38,298 | ₩37,903 | ₩38,298 | +0.44% | 1.1만 |
|---|
| 2026.01.29 | ₩38,277 | ₩38,277 | ₩37,436 | ₩37,970 | -0.80% | 2.9만 |
|---|
| 2026.01.28 | ₩38,210 | ₩38,210 | ₩37,918 | ₩38,000 | -0.55% | 2.1천 |
|---|
| 2026.01.27 | ₩38,397 | ₩38,397 | ₩38,230 | ₩38,369 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩38,050 | ₩38,157 | ₩37,983 | ₩38,050 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩37,823 | ₩37,870 | ₩37,823 | ₩37,870 | +0.12% | 1.4천 |
|---|
| 2026.01.22 | ₩38,237 | ₩38,283 | ₩38,237 | ₩38,267 | +0.08% | 1.1천 |
|---|
| 2026.01.21 | ₩38,183 | ₩38,302 | ₩38,183 | ₩38,302 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩38,237 | ₩38,370 | ₩38,157 | ₩38,157 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩39,185 | ₩39,185 | ₩39,133 | ₩39,145 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩39,345 | ₩39,398 | ₩39,185 | ₩39,305 | -0.10% | 5천 |
|---|
| 2026.01.14 | ₩39,051 | ₩39,305 | ₩39,051 | ₩39,305 | +0.65% | 800 |
|---|
| 2026.01.13 | ₩39,251 | ₩39,385 | ₩38,998 | ₩39,038 | -0.54% | 4.5천 |
|---|
| 2026.01.12 | ₩39,345 | ₩39,545 | ₩39,331 | ₩39,545 | +0.51% | 7.1천 |
|---|
| 2026.01.09 | ₩39,278 | ₩39,438 | ₩39,211 | ₩39,358 | +0.20% | 1.5천 |
|---|
| 2026.01.08 | ₩39,478 | ₩39,797 | ₩39,478 | ₩39,732 | +0.64% | 2.2천 |
|---|
| 2026.01.07 | ₩40,346 | ₩40,346 | ₩40,028 | ₩40,028 | -0.79% | 3천 |
|---|
| 2026.01.06 | ₩40,052 | ₩40,253 | ₩39,865 | ₩40,026 | -0.07% | 5.1만 |
|---|
| 2026.01.05 | ₩39,932 | ₩40,119 | ₩39,879 | ₩40,114 | +0.45% | 1.4만 |
|---|
| 2026.01.02 | ₩39,987 | ₩39,987 | ₩39,987 | ₩39,987 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩39,692 | ₩39,809 | ₩39,661 | ₩39,785 | +0.24% | 800 |
|---|
| 2025.12.30 | ₩39,532 | ₩39,645 | ₩39,532 | ₩39,628 | +0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩39,799 | ₩39,812 | ₩39,719 | ₩39,799 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩40,079 | ₩40,079 | ₩40,052 | ₩40,079 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩40,146 | ₩40,146 | ₩40,014 | ₩40,014 | -0.33% | 800 |
|---|
| 2025.12.23 | ₩40,279 | ₩40,302 | ₩40,092 | ₩40,302 | +0.06% | 2.7천 |
|---|
| 2025.12.22 | ₩40,269 | ₩40,269 | ₩40,269 | ₩40,269 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,119 | ₩40,546 | ₩40,119 | ₩40,343 | +0.56% | 2.7천 |
|---|
| 2025.12.18 | ₩39,676 | ₩39,741 | ₩39,635 | ₩39,635 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩39,558 | ₩39,558 | ₩39,457 | ₩39,457 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩39,465 | ₩39,465 | ₩39,385 | ₩39,393 | -0.18% | 4.2천 |
|---|
| 2025.12.15 | ₩39,532 | ₩39,692 | ₩39,492 | ₩39,692 | +0.41% | 3.6천 |
|---|
| 2025.12.12 | ₩39,625 | ₩39,625 | ₩39,413 | ₩39,413 | -0.54% | 2.6천 |
|---|
| 2025.12.11 | ₩39,719 | ₩39,732 | ₩39,652 | ₩39,732 | +0.03% | 2.5천 |
|---|
| 2025.12.10 | ₩39,572 | ₩39,772 | ₩39,532 | ₩39,729 | +0.40% | 2.7천 |
|---|
| 2025.12.09 | ₩39,719 | ₩39,785 | ₩39,692 | ₩39,716 | -0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩39,732 | ₩39,732 | ₩39,484 | ₩39,484 | -0.63% | 300 |
|---|
| 2025.12.05 | ₩39,785 | ₩40,159 | ₩39,785 | ₩40,106 | +0.81% | 3.1천 |
|---|
| 2025.12.04 | ₩39,825 | ₩39,907 | ₩39,825 | ₩39,907 | +0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩39,532 | ₩39,639 | ₩39,532 | ₩39,639 | +0.27% | 1.1천 |
|---|
| 2025.12.02 | ₩39,772 | ₩39,785 | ₩39,652 | ₩39,652 | -0.30% | 1만 |
|---|
| 2025.12.01 | ₩40,186 | ₩40,186 | ₩40,186 | ₩40,186 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩40,186 | ₩40,433 | ₩40,186 | ₩40,418 | +0.58% | 700 |
|---|
| 2025.11.26 | ₩40,306 | ₩40,484 | ₩40,306 | ₩40,484 | +0.44% | 900 |
|---|
| 2025.11.25 | ₩40,106 | ₩40,226 | ₩39,986 | ₩40,186 | +0.20% | 2.7만 |
|---|
| 2025.11.24 | ₩40,213 | ₩40,306 | ₩40,207 | ₩40,207 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩40,293 | ₩40,426 | ₩40,026 | ₩40,231 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩40,613 | ₩40,613 | ₩40,313 | ₩40,330 | -0.70% | 2.4천 |
|---|
| 2025.11.19 | ₩40,253 | ₩40,400 | ₩40,253 | ₩40,381 | +0.32% | 2.5천 |
|---|
| 2025.11.18 | ₩40,146 | ₩40,214 | ₩40,106 | ₩40,189 | +0.11% | 1.6천 |
|---|
| 2025.11.17 | ₩40,279 | ₩40,279 | ₩40,173 | ₩40,173 | -0.27% | 6.1천 |
|---|
| 2025.11.14 | ₩40,012 | ₩40,134 | ₩40,012 | ₩40,080 | +0.17% | 4.5천 |
|---|
| 2025.11.13 | ₩40,026 | ₩40,039 | ₩39,812 | ₩39,817 | -0.52% | 2.8천 |
|---|
| 2025.11.12 | ₩40,251 | ₩40,251 | ₩40,059 | ₩40,062 | -0.47% | 4.5천 |
|---|
| 2025.11.11 | ₩40,226 | ₩40,506 | ₩40,226 | ₩40,497 | +0.67% | 1.7천 |
|---|
| 2025.11.10 | ₩39,732 | ₩40,039 | ₩39,732 | ₩39,988 | +0.65% | 2.2천 |
|---|
| 2025.11.07 | ₩39,639 | ₩39,639 | ₩39,532 | ₩39,588 | -0.13% | 1.9천 |
|---|
| 2025.11.06 | ₩39,719 | ₩39,719 | ₩39,505 | ₩39,612 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩40,051 | ₩40,079 | ₩40,027 | ₩40,048 | -0.01% | 2.2천 |
|---|
| 2025.11.04 | ₩39,879 | ₩39,892 | ₩39,745 | ₩39,765 | -0.28% | 3.7천 |
|---|
| 2025.11.03 | ₩40,092 | ₩40,092 | ₩40,066 | ₩40,079 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩39,972 | ₩39,972 | ₩39,705 | ₩39,865 | -0.27% | 1.9천 |
|---|
| 2025.10.30 | ₩40,226 | ₩40,226 | ₩40,122 | ₩40,122 | -0.26% | 300 |
|---|
| 2025.10.29 | ₩40,600 | ₩40,600 | ₩40,367 | ₩40,367 | -0.57% | 900 |
|---|
| 2025.10.28 | ₩40,319 | ₩40,386 | ₩40,239 | ₩40,319 | 0.00% | 800 |
|---|
| 2025.10.27 | ₩40,440 | ₩40,492 | ₩40,413 | ₩40,492 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩40,333 | ₩40,333 | ₩40,257 | ₩40,278 | -0.14% | 1.3천 |
|---|
| 2025.10.23 | ₩40,346 | ₩40,440 | ₩40,319 | ₩40,365 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,480 | ₩40,960 | ₩40,466 | ₩40,787 | +0.76% | 2만 |
|---|
| 2025.10.21 | ₩40,026 | ₩40,092 | ₩39,839 | ₩39,852 | -0.43% | 2.5만 |
|---|
| 2025.10.20 | ₩40,052 | ₩40,253 | ₩40,052 | ₩40,253 | +0.50% | 600 |
|---|
| 2025.10.17 | ₩39,799 | ₩39,999 | ₩39,792 | ₩39,999 | +0.50% | 5.8천 |
|---|
| 2025.10.16 | ₩39,585 | ₩39,665 | ₩39,518 | ₩39,548 | -0.09% | 4.5천 |
|---|
| 2025.10.15 | ₩39,545 | ₩39,677 | ₩39,278 | ₩39,460 | -0.22% | 8천 |
|---|
| 2025.10.14 | ₩38,851 | ₩39,064 | ₩38,677 | ₩38,677 | -0.45% | 6.3만 |
|---|
| 2025.10.13 | ₩39,078 | ₩39,137 | ₩39,024 | ₩39,118 | +0.10% | 1.1천 |
|---|
| 2025.10.10 | ₩39,225 | ₩39,225 | ₩38,811 | ₩38,890 | -0.85% | 3.8천 |
|---|