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 | ₩34,125 | ₩34,152 | ₩34,033 | ₩34,104 | -0.06% | 7.6만 |
| 2026.10.08 | ₩33,898 | ₩33,928 | ₩33,898 | ₩33,928 | +0.09% | 800 |
| 2026.10.07 | ₩34,245 | ₩34,245 | ₩34,138 | ₩34,211 | -0.10% | 3.9천 |
| 2026.10.06 | ₩34,714 | ₩34,759 | ₩34,714 | ₩34,751 | +0.11% | 2천 |
| 2026.10.05 | ₩34,660 | ₩34,660 | ₩34,540 | ₩34,580 | -0.23% | 1.3천 |
| 2026.10.02 | ₩34,714 | ₩34,740 | ₩34,687 | ₩34,740 | +0.08% | 700 |
| 2026.10.01 | ₩34,714 | ₩34,771 | ₩34,714 | ₩34,771 | +0.17% | 300 |
| 2026.09.30 | ₩34,834 | ₩34,921 | ₩34,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,916 |
| +0.23% |
| 700 |
| 2026.09.29 | ₩34,847 | ₩35,044 | ₩34,847 | ₩35,044 | +0.56% | 1천 |
|---|
| 2026.09.28 | ₩35,115 | ₩35,167 | ₩35,115 | ₩35,131 | +0.05% | 4.1천 |
|---|
| 2026.09.25 | ₩35,610 | ₩35,690 | ₩35,463 | ₩35,690 | +0.23% | 4.7천 |
|---|
| 2026.09.24 | ₩35,262 | ₩35,356 | ₩35,182 | ₩35,346 | +0.24% | 7.1천 |
|---|
| 2026.09.23 | ₩35,670 | ₩35,670 | ₩35,510 | ₩35,576 | -0.26% | 2천 |
|---|
| 2026.09.22 | ₩35,690 | ₩35,690 | ₩35,536 | ₩35,536 | -0.43% | 300 |
|---|
| 2026.09.21 | ₩35,724 | ₩35,737 | ₩35,677 | ₩35,737 | +0.04% | 1천 |
|---|
| 2026.09.18 | ₩35,168 | ₩35,356 | ₩35,142 | ₩35,336 | +0.48% | 3.1천 |
|---|
| 2026.09.17 | ₩35,302 | ₩35,318 | ₩35,289 | ₩35,318 | +0.05% | 1천 |
|---|
| 2026.09.16 | ₩35,182 | ₩35,235 | ₩34,928 | ₩34,928 | -0.72% | 2.5만 |
|---|
| 2026.09.15 | ₩35,128 | ₩35,128 | ₩35,128 | ₩35,128 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩35,717 | ₩35,958 | ₩35,717 | ₩35,868 | +0.42% | 5.1천 |
|---|
| 2026.09.11 | ₩36,038 | ₩36,038 | ₩35,810 | ₩35,857 | -0.50% | 8천 |
|---|
| 2026.09.10 | ₩35,590 | ₩35,614 | ₩35,590 | ₩35,614 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩35,958 | ₩36,118 | ₩35,958 | ₩35,988 | +0.09% | 2.6천 |
|---|
| 2026.09.08 | ₩36,386 | ₩36,426 | ₩36,292 | ₩36,296 | -0.25% | 3.5천 |
|---|
| 2026.09.04 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,014 | ₩37,022 | ₩37,001 | ₩37,022 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩37,002 | ₩37,028 | ₩37,002 | ₩37,028 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,693 | ₩36,693 | ₩36,613 | ₩36,640 | -0.15% | 1.4천 |
|---|
| 2026.08.31 | ₩36,760 | ₩36,760 | ₩36,660 | ₩36,664 | -0.26% | 800 |
|---|
| 2026.08.28 | ₩36,787 | ₩36,881 | ₩36,709 | ₩36,719 | -0.19% | 1.8천 |
|---|
| 2026.08.27 | ₩36,800 | ₩36,854 | ₩36,707 | ₩36,712 | -0.24% | 5천 |
|---|
| 2026.08.26 | ₩36,887 | ₩36,894 | ₩36,827 | ₩36,893 | +0.01% | 5.2천 |
|---|
| 2026.08.25 | ₩37,188 | ₩37,255 | ₩37,188 | ₩37,255 | +0.18% | 1.6천 |
|---|
| 2026.08.24 | ₩36,667 | ₩36,667 | ₩36,506 | ₩36,530 | -0.37% | 1.4천 |
|---|
| 2026.08.21 | ₩36,901 | ₩36,901 | ₩36,874 | ₩36,874 | -0.07% | 500 |
|---|
| 2026.08.20 | ₩36,774 | ₩36,827 | ₩36,628 | ₩36,807 | +0.09% | 6천 |
|---|
| 2026.08.19 | ₩36,734 | ₩36,778 | ₩36,734 | ₩36,778 | +0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩36,526 | ₩36,667 | ₩36,526 | ₩36,667 | +0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩36,673 | ₩36,673 | ₩36,596 | ₩36,596 | -0.21% | 900 |
|---|
| 2026.08.14 | ₩37,014 | ₩37,014 | ₩36,787 | ₩36,816 | -0.53% | 3.3천 |
|---|
| 2026.08.13 | ₩37,014 | ₩37,148 | ₩36,934 | ₩36,988 | -0.07% | 7.4천 |
|---|
| 2026.08.12 | ₩36,814 | ₩36,814 | ₩36,807 | ₩36,807 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩37,135 | ₩37,135 | ₩36,907 | ₩36,941 | -0.52% | 3.9천 |
|---|
| 2026.08.10 | ₩37,068 | ₩37,115 | ₩37,068 | ₩37,087 | +0.05% | 900 |
|---|
| 2026.08.07 | ₩37,222 | ₩37,456 | ₩37,121 | ₩37,313 | +0.24% | 1.9만 |
|---|
| 2026.08.06 | ₩37,041 | ₩37,148 | ₩37,014 | ₩37,014 | -0.07% | 600 |
|---|
| 2026.08.05 | ₩37,128 | ₩37,215 | ₩37,096 | ₩37,168 | +0.11% | 3천 |
|---|
| 2026.08.04 | ₩37,168 | ₩37,279 | ₩37,168 | ₩37,279 | +0.30% | 700 |
|---|
| 2026.08.03 | ₩37,075 | ₩37,099 | ₩37,075 | ₩37,088 | +0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,814 | ₩36,814 | ₩36,626 | ₩36,763 | -0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩36,948 | ₩36,948 | ₩36,747 | ₩36,776 | -0.46% | 2.2천 |
|---|
| 2026.07.29 | ₩36,720 | ₩36,720 | ₩36,612 | ₩36,612 | -0.30% | 500 |
|---|
| 2026.07.28 | ₩36,453 | ₩36,881 | ₩36,453 | ₩36,862 | +1.12% | 4.5천 |
|---|
| 2026.07.27 | ₩36,105 | ₩36,120 | ₩36,025 | ₩36,120 | +0.04% | 1.3천 |
|---|
| 2026.07.24 | ₩35,784 | ₩35,784 | ₩35,724 | ₩35,724 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩35,610 | ₩35,610 | ₩35,369 | ₩35,436 | -0.49% | 2.7천 |
|---|
| 2026.07.22 | ₩35,864 | ₩35,864 | ₩35,596 | ₩35,623 | -0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩36,132 | ₩36,145 | ₩36,051 | ₩36,066 | -0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩36,018 | ₩36,018 | ₩35,855 | ₩35,855 | -0.45% | 900 |
|---|
| 2026.07.17 | ₩36,573 | ₩36,573 | ₩36,346 | ₩36,437 | -0.37% | 2.6천 |
|---|
| 2026.07.16 | ₩36,071 | ₩36,198 | ₩36,065 | ₩36,098 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩36,332 | ₩36,386 | ₩36,239 | ₩36,366 | +0.09% | 2천 |
|---|
| 2026.07.14 | ₩36,292 | ₩36,292 | ₩36,185 | ₩36,257 | -0.10% | 1.1만 |
|---|
| 2026.07.13 | ₩36,292 | ₩36,292 | ₩36,157 | ₩36,157 | -0.37% | 3.3천 |
|---|
| 2026.07.10 | ₩36,439 | ₩36,760 | ₩36,305 | ₩36,739 | +0.82% | 1.1만 |
|---|
| 2026.07.09 | ₩36,372 | ₩36,379 | ₩36,368 | ₩36,368 | -0.01% | 700 |
|---|
| 2026.07.08 | ₩36,078 | ₩36,105 | ₩35,810 | ₩36,054 | -0.07% | 2.2천 |
|---|
| 2026.07.07 | ₩36,653 | ₩36,667 | ₩36,450 | ₩36,450 | -0.55% | 5.6천 |
|---|
| 2026.07.06 | ₩36,640 | ₩36,774 | ₩36,586 | ₩36,767 | +0.35% | 5.2천 |
|---|
| 2026.07.02 | ₩36,466 | ₩36,519 | ₩36,466 | ₩36,519 | +0.15% | 700 |
|---|
| 2026.07.01 | ₩36,305 | ₩36,379 | ₩36,305 | ₩36,362 | +0.15% | 1.4천 |
|---|
| 2026.06.30 | ₩36,392 | ₩36,494 | ₩36,392 | ₩36,494 | +0.28% | 500 |
|---|
| 2026.06.29 | ₩36,145 | ₩36,386 | ₩36,145 | ₩36,366 | +0.61% | 4.2천 |
|---|
| 2026.06.26 | ₩36,339 | ₩36,438 | ₩36,339 | ₩36,438 | +0.27% | 2.2천 |
|---|
| 2026.06.25 | ₩36,546 | ₩36,560 | ₩36,259 | ₩36,308 | -0.65% | 2.5만 |
|---|
| 2026.06.24 | ₩36,586 | ₩36,586 | ₩36,399 | ₩36,541 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩35,944 | ₩36,038 | ₩35,918 | ₩35,918 | -0.07% | 3.4천 |
|---|
| 2026.06.22 | ₩36,519 | ₩36,626 | ₩36,519 | ₩36,594 | +0.21% | 1.9천 |
|---|
| 2026.06.18 | ₩36,491 | ₩36,493 | ₩36,259 | ₩36,259 | -0.64% | 1.6천 |
|---|
| 2026.06.17 | ₩36,412 | ₩36,412 | ₩35,851 | ₩35,864 | -1.51% | 3.2천 |
|---|
| 2026.06.16 | ₩35,971 | ₩36,045 | ₩35,971 | ₩35,998 | +0.07% | 800 |
|---|
| 2026.06.15 | ₩36,011 | ₩36,011 | ₩35,769 | ₩35,784 | -0.63% | 2.4천 |
|---|
| 2026.06.12 | ₩35,128 | ₩35,302 | ₩35,128 | ₩35,269 | +0.40% | 1만 |
|---|
| 2026.06.11 | ₩34,286 | ₩34,834 | ₩34,272 | ₩34,834 | +1.60% | 5.1천 |
|---|
| 2026.06.10 | ₩34,767 | ₩34,767 | ₩34,514 | ₩34,514 | -0.73% | 1.1천 |
|---|
| 2026.06.09 | ₩35,035 | ₩35,035 | ₩34,272 | ₩34,664 | -1.06% | 6만 |
|---|
| 2026.06.08 | ₩34,566 | ₩34,607 | ₩34,486 | ₩34,513 | -0.15% | 4.6천 |
|---|
| 2026.06.05 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩35,102 | ₩35,122 | ₩35,088 | ₩35,116 | +0.04% | 1천 |
|---|
| 2026.06.03 | ₩34,787 | ₩34,834 | ₩34,700 | ₩34,774 | -0.04% | 5.6천 |
|---|
| 2026.06.02 | ₩35,195 | ₩35,235 | ₩35,115 | ₩35,128 | -0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩34,914 | ₩35,154 | ₩34,647 | ₩35,081 | +0.48% | 10.3만 |
|---|
| 2026.05.29 | ₩36,091 | ₩36,091 | ₩35,449 | ₩35,449 | -1.78% | 28만 |
|---|
| 2026.05.28 | ₩35,476 | ₩35,851 | ₩35,302 | ₩35,837 | +1.02% | 9.6천 |
|---|
| 2026.05.27 | ₩35,784 | ₩36,025 | ₩35,784 | ₩35,810 | +0.07% | 2.9만 |
|---|
| 2026.05.26 | ₩35,891 | ₩35,958 | ₩35,770 | ₩35,851 | -0.11% | 8.3만 |
|---|
| 2026.05.22 | ₩35,690 | ₩35,717 | ₩35,600 | ₩35,600 | -0.25% | 1.8천 |
|---|
| 2026.05.21 | ₩34,968 | ₩35,330 | ₩34,834 | ₩35,277 | +0.88% | 14.1만 |
|---|
| 2026.05.20 | ₩34,794 | ₩35,229 | ₩34,727 | ₩35,229 | +1.25% | 1.1만 |
|---|
| 2026.05.19 | ₩34,780 | ₩34,821 | ₩34,526 | ₩34,660 | -0.35% | 1.5만 |
|---|
| 2026.05.18 | ₩35,249 | ₩35,249 | ₩34,968 | ₩35,115 | -0.38% | 5.4천 |
|---|
| 2026.05.15 | ₩35,289 | ₩35,349 | ₩35,275 | ₩35,287 | -0.00% | 2.8천 |
|---|
| 2026.05.14 | ₩35,155 | ₩35,757 | ₩35,155 | ₩35,677 | +1.48% | 6천 |
|---|
| 2026.05.13 | ₩34,941 | ₩35,155 | ₩34,941 | ₩35,139 | +0.57% | 800 |
|---|
| 2026.05.12 | ₩35,155 | ₩35,155 | ₩34,633 | ₩34,740 | -1.18% | 1.5만 |
|---|
| 2026.05.11 | ₩35,877 | ₩35,877 | ₩35,463 | ₩35,476 | -1.12% | 2.1천 |
|---|
| 2026.05.08 | ₩36,774 | ₩36,827 | ₩36,586 | ₩36,739 | -0.09% | 3.2천 |
|---|
| 2026.05.07 | ₩36,510 | ₩36,510 | ₩36,510 | ₩36,510 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩36,894 | ₩36,974 | ₩36,861 | ₩36,973 | +0.21% | 2.4천 |
|---|
| 2026.05.05 | ₩36,291 | ₩36,291 | ₩36,198 | ₩36,259 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩36,265 | ₩36,279 | ₩35,944 | ₩35,996 | -0.74% | 1.1천 |
|---|
| 2026.05.01 | ₩36,412 | ₩36,449 | ₩36,412 | ₩36,449 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩36,265 | ₩36,621 | ₩36,259 | ₩36,593 | +0.90% | 2.9천 |
|---|
| 2026.04.29 | ₩36,239 | ₩36,239 | ₩36,158 | ₩36,165 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩36,198 | ₩36,198 | ₩36,038 | ₩36,154 | -0.12% | 2.1천 |
|---|
| 2026.04.27 | ₩36,680 | ₩36,680 | ₩36,519 | ₩36,580 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩36,680 | ₩36,787 | ₩36,506 | ₩36,770 | +0.24% | 4.4만 |
|---|
| 2026.04.23 | ₩36,747 | ₩37,068 | ₩36,747 | ₩36,816 | +0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩37,231 | ₩37,231 | ₩37,231 | ₩37,231 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,218 | ₩37,218 | ₩37,218 | ₩37,218 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩37,630 | ₩37,723 | ₩37,590 | ₩37,590 | -0.11% | 3.8천 |
|---|
| 2026.04.17 | ₩38,259 | ₩38,446 | ₩38,188 | ₩38,188 | -0.19% | 1.8천 |
|---|
| 2026.04.16 | ₩37,108 | ₩37,261 | ₩37,075 | ₩37,261 | +0.41% | 600 |
|---|
| 2026.04.15 | ₩37,335 | ₩37,335 | ₩37,108 | ₩37,293 | -0.11% | 3천 |
|---|
| 2026.04.14 | ₩37,228 | ₩37,349 | ₩37,188 | ₩37,258 | +0.08% | 2.1천 |
|---|
| 2026.04.13 | ₩36,473 | ₩36,911 | ₩36,473 | ₩36,911 | +1.20% | 1.2천 |
|---|
| 2026.04.10 | ₩37,088 | ₩37,088 | ₩36,854 | ₩36,990 | -0.26% | 1.1천 |
|---|
| 2026.04.09 | ₩36,632 | ₩36,841 | ₩36,632 | ₩36,713 | +0.22% | 900 |
|---|
| 2026.04.08 | ₩36,439 | ₩37,295 | ₩36,439 | ₩37,014 | +1.58% | 1만 |
|---|
| 2026.04.07 | ₩35,249 | ₩35,401 | ₩35,128 | ₩35,401 | +0.43% | 6.1천 |
|---|
| 2026.04.06 | ₩35,155 | ₩35,222 | ₩35,155 | ₩35,222 | +0.19% | 1.7천 |
|---|
| 2026.04.02 | ₩34,540 | ₩34,673 | ₩34,514 | ₩34,514 | -0.07% | 1.2천 |
|---|
| 2026.04.01 | ₩34,299 | ₩34,554 | ₩34,299 | ₩34,554 | +0.74% | 1.8천 |
|---|
| 2026.03.31 | ₩34,286 | ₩34,673 | ₩34,286 | ₩34,623 | +0.98% | 2천 |
|---|
| 2026.03.30 | ₩33,898 | ₩33,898 | ₩33,496 | ₩33,510 | -1.14% | 1.5만 |
|---|
| 2026.03.27 | ₩34,165 | ₩34,165 | ₩33,976 | ₩33,976 | -0.55% | 5.2천 |
|---|
| 2026.03.26 | ₩34,887 | ₩34,968 | ₩34,573 | ₩34,573 | -0.90% | 2.9천 |
|---|
| 2026.03.25 | ₩35,262 | ₩35,302 | ₩35,148 | ₩35,148 | -0.32% | 1.3천 |
|---|
| 2026.03.24 | ₩34,780 | ₩34,780 | ₩34,272 | ₩34,362 | -1.20% | 3천 |
|---|
| 2026.03.23 | ₩35,061 | ₩35,637 | ₩35,008 | ₩35,233 | +0.49% | 1.2만 |
|---|
| 2026.03.20 | ₩35,262 | ₩35,262 | ₩34,574 | ₩34,574 | -1.95% | 1.9천 |
|---|
| 2026.03.19 | ₩34,901 | ₩35,382 | ₩34,901 | ₩35,207 | +0.88% | 7.5천 |
|---|
| 2026.03.18 | ₩35,891 | ₩36,038 | ₩35,326 | ₩35,326 | -1.57% | 3.4천 |
|---|
| 2026.03.17 | ₩35,659 | ₩36,025 | ₩35,659 | ₩35,918 | +0.72% | 1.6만 |
|---|
| 2026.03.16 | ₩35,690 | ₩35,851 | ₩35,690 | ₩35,769 | +0.22% | 4.7천 |
|---|
| 2026.03.13 | ₩35,824 | ₩35,998 | ₩35,302 | ₩35,354 | -1.31% | 11.8만 |
|---|
| 2026.03.12 | ₩36,091 | ₩36,118 | ₩35,980 | ₩35,980 | -0.31% | 2.2만 |
|---|
| 2026.03.11 | ₩36,720 | ₩36,774 | ₩36,573 | ₩36,593 | -0.35% | 2.3천 |
|---|
| 2026.03.10 | ₩37,228 | ₩37,349 | ₩37,223 | ₩37,223 | -0.01% | 4천 |
|---|
| 2026.03.09 | ₩36,700 | ₩37,335 | ₩36,626 | ₩37,202 | +1.37% | 5.9천 |
|---|
| 2026.03.06 | ₩37,095 | ₩37,295 | ₩37,068 | ₩37,156 | +0.17% | 1.8천 |
|---|
| 2026.03.05 | ₩37,697 | ₩37,797 | ₩37,376 | ₩37,576 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩37,362 | ₩37,603 | ₩37,362 | ₩37,571 | +0.56% | 2.3천 |
|---|
| 2026.03.03 | ₩37,322 | ₩37,524 | ₩36,867 | ₩37,524 | +0.54% | 4.6천 |
|---|
| 2026.03.02 | ₩38,125 | ₩38,272 | ₩38,111 | ₩38,141 | +0.04% | 2.3천 |
|---|
| 2026.02.27 | ₩38,986 | ₩38,989 | ₩38,986 | ₩38,989 | +0.01% | 600 |
|---|
| 2026.02.26 | ₩39,275 | ₩39,329 | ₩39,198 | ₩39,198 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩39,436 | ₩39,436 | ₩39,155 | ₩39,303 | -0.34% | 1.3천 |
|---|
| 2026.02.24 | ₩39,302 | ₩39,382 | ₩38,794 | ₩39,298 | -0.01% | 1.2만 |
|---|
| 2026.02.23 | ₩39,450 | ₩39,450 | ₩39,222 | ₩39,262 | -0.48% | 1.1만 |
|---|
| 2026.02.20 | ₩39,556 | ₩39,829 | ₩39,556 | ₩39,829 | +0.69% | 2.9만 |
|---|
| 2026.02.19 | ₩38,941 | ₩38,941 | ₩38,847 | ₩38,939 | -0.00% | 900 |
|---|
| 2026.02.18 | ₩39,743 | ₩39,877 | ₩39,650 | ₩39,650 | -0.24% | 2.1천 |
|---|
| 2026.02.17 | ₩39,824 | ₩39,864 | ₩39,797 | ₩39,852 | +0.07% | 1.1만 |
|---|
| 2026.02.13 | ₩39,460 | ₩39,543 | ₩39,355 | ₩39,508 | +0.12% | 7.8천 |
|---|
| 2026.02.12 | ₩39,944 | ₩39,944 | ₩39,623 | ₩39,636 | -0.77% | 1.7천 |
|---|
| 2026.02.11 | ₩40,064 | ₩40,064 | ₩39,904 | ₩39,969 | -0.24% | 3.9천 |
|---|
| 2026.02.10 | ₩40,145 | ₩40,212 | ₩39,952 | ₩40,063 | -0.20% | 4.9천 |
|---|
| 2026.02.09 | ₩39,503 | ₩39,957 | ₩39,503 | ₩39,951 | +1.13% | 4.3천 |
|---|
| 2026.02.06 | ₩39,626 | ₩39,812 | ₩39,623 | ₩39,812 | +0.47% | 5.2천 |
|---|
| 2026.02.05 | ₩39,583 | ₩39,583 | ₩39,476 | ₩39,483 | -0.25% | 1.2천 |
|---|
| 2026.02.04 | ₩39,369 | ₩39,610 | ₩39,369 | ₩39,543 | +0.44% | 4.7천 |
|---|
| 2026.02.03 | ₩39,462 | ₩39,516 | ₩39,115 | ₩39,347 | -0.29% | 5.6천 |
|---|
| 2026.02.02 | ₩38,325 | ₩39,396 | ₩38,245 | ₩39,389 | +2.77% | 3.7천 |
|---|
| 2026.01.30 | ₩38,205 | ₩38,374 | ₩37,978 | ₩38,374 | +0.44% | 1.1만 |
|---|
| 2026.01.29 | ₩38,352 | ₩38,352 | ₩37,509 | ₩38,044 | -0.80% | 2.9만 |
|---|
| 2026.01.28 | ₩38,285 | ₩38,285 | ₩37,992 | ₩38,075 | -0.55% | 2.1천 |
|---|
| 2026.01.27 | ₩38,473 | ₩38,473 | ₩38,305 | ₩38,444 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩38,125 | ₩38,232 | ₩38,058 | ₩38,125 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩37,897 | ₩37,944 | ₩37,897 | ₩37,944 | +0.12% | 1.4천 |
|---|
| 2026.01.22 | ₩38,312 | ₩38,359 | ₩38,312 | ₩38,343 | +0.08% | 1.1천 |
|---|
| 2026.01.21 | ₩38,259 | ₩38,378 | ₩38,259 | ₩38,378 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩38,312 | ₩38,446 | ₩38,232 | ₩38,232 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩39,262 | ₩39,262 | ₩39,210 | ₩39,222 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩39,422 | ₩39,476 | ₩39,262 | ₩39,382 | -0.10% | 5천 |
|---|
| 2026.01.14 | ₩39,128 | ₩39,382 | ₩39,128 | ₩39,382 | +0.65% | 800 |
|---|
| 2026.01.13 | ₩39,329 | ₩39,462 | ₩39,075 | ₩39,115 | -0.54% | 4.5천 |
|---|
| 2026.01.12 | ₩39,422 | ₩39,623 | ₩39,409 | ₩39,623 | +0.51% | 7.1천 |
|---|
| 2026.01.09 | ₩39,355 | ₩39,516 | ₩39,289 | ₩39,436 | +0.20% | 1.5천 |
|---|
| 2026.01.08 | ₩39,556 | ₩39,876 | ₩39,556 | ₩39,810 | +0.64% | 2.2천 |
|---|
| 2026.01.07 | ₩40,426 | ₩40,426 | ₩40,107 | ₩40,107 | -0.79% | 3천 |
|---|
| 2026.01.06 | ₩40,131 | ₩40,332 | ₩39,944 | ₩40,105 | -0.07% | 5.1만 |
|---|
| 2026.01.05 | ₩40,011 | ₩40,198 | ₩39,957 | ₩40,193 | +0.45% | 1.4만 |
|---|
| 2026.01.02 | ₩40,066 | ₩40,066 | ₩40,066 | ₩40,066 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩39,770 | ₩39,888 | ₩39,739 | ₩39,864 | +0.24% | 800 |
|---|
| 2025.12.30 | ₩39,610 | ₩39,723 | ₩39,610 | ₩39,706 | +0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩39,877 | ₩39,891 | ₩39,797 | ₩39,877 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩40,158 | ₩40,158 | ₩40,131 | ₩40,158 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩40,225 | ₩40,225 | ₩40,093 | ₩40,093 | -0.33% | 800 |
|---|
| 2025.12.23 | ₩40,359 | ₩40,381 | ₩40,171 | ₩40,381 | +0.06% | 2.7천 |
|---|
| 2025.12.22 | ₩40,348 | ₩40,348 | ₩40,348 | ₩40,348 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,198 | ₩40,626 | ₩40,198 | ₩40,423 | +0.56% | 2.7천 |
|---|
| 2025.12.18 | ₩39,754 | ₩39,820 | ₩39,713 | ₩39,713 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩39,636 | ₩39,636 | ₩39,535 | ₩39,535 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩39,543 | ₩39,543 | ₩39,462 | ₩39,470 | -0.18% | 4.2천 |
|---|
| 2025.12.15 | ₩39,610 | ₩39,770 | ₩39,569 | ₩39,770 | +0.41% | 3.6천 |
|---|
| 2025.12.12 | ₩39,703 | ₩39,703 | ₩39,491 | ₩39,491 | -0.54% | 2.6천 |
|---|
| 2025.12.11 | ₩39,797 | ₩39,810 | ₩39,730 | ₩39,810 | +0.03% | 2.5천 |
|---|
| 2025.12.10 | ₩39,650 | ₩39,850 | ₩39,610 | ₩39,808 | +0.40% | 2.7천 |
|---|
| 2025.12.09 | ₩39,797 | ₩39,864 | ₩39,770 | ₩39,794 | -0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩39,810 | ₩39,810 | ₩39,561 | ₩39,561 | -0.63% | 300 |
|---|
| 2025.12.05 | ₩39,864 | ₩40,238 | ₩39,864 | ₩40,185 | +0.81% | 3.1천 |
|---|
| 2025.12.04 | ₩39,904 | ₩39,985 | ₩39,904 | ₩39,985 | +0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩39,610 | ₩39,717 | ₩39,610 | ₩39,717 | +0.27% | 1.1천 |
|---|
| 2025.12.02 | ₩39,850 | ₩39,864 | ₩39,730 | ₩39,730 | -0.30% | 1만 |
|---|
| 2025.12.01 | ₩40,265 | ₩40,265 | ₩40,265 | ₩40,265 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩40,265 | ₩40,513 | ₩40,265 | ₩40,498 | +0.58% | 700 |
|---|
| 2025.11.26 | ₩40,385 | ₩40,563 | ₩40,385 | ₩40,563 | +0.44% | 900 |
|---|
| 2025.11.25 | ₩40,185 | ₩40,305 | ₩40,064 | ₩40,265 | +0.20% | 2.7만 |
|---|
| 2025.11.24 | ₩40,292 | ₩40,385 | ₩40,286 | ₩40,286 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩40,372 | ₩40,506 | ₩40,105 | ₩40,311 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩40,693 | ₩40,693 | ₩40,392 | ₩40,410 | -0.70% | 2.4천 |
|---|
| 2025.11.19 | ₩40,332 | ₩40,479 | ₩40,332 | ₩40,460 | +0.32% | 2.5천 |
|---|
| 2025.11.18 | ₩40,225 | ₩40,293 | ₩40,185 | ₩40,268 | +0.11% | 1.6천 |
|---|
| 2025.11.17 | ₩40,359 | ₩40,359 | ₩40,252 | ₩40,252 | -0.27% | 6.1천 |
|---|
| 2025.11.14 | ₩40,091 | ₩40,213 | ₩40,091 | ₩40,159 | +0.17% | 4.5천 |
|---|
| 2025.11.13 | ₩40,105 | ₩40,118 | ₩39,891 | ₩39,896 | -0.52% | 2.8천 |
|---|
| 2025.11.12 | ₩40,331 | ₩40,331 | ₩40,138 | ₩40,141 | -0.47% | 4.5천 |
|---|
| 2025.11.11 | ₩40,305 | ₩40,586 | ₩40,305 | ₩40,577 | +0.67% | 1.7천 |
|---|
| 2025.11.10 | ₩39,810 | ₩40,118 | ₩39,810 | ₩40,067 | +0.65% | 2.2천 |
|---|
| 2025.11.07 | ₩39,717 | ₩39,717 | ₩39,610 | ₩39,666 | -0.13% | 1.9천 |
|---|
| 2025.11.06 | ₩39,797 | ₩39,797 | ₩39,583 | ₩39,690 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩40,130 | ₩40,158 | ₩40,106 | ₩40,127 | -0.01% | 2.2천 |
|---|
| 2025.11.04 | ₩39,957 | ₩39,971 | ₩39,824 | ₩39,844 | -0.28% | 3.7천 |
|---|
| 2025.11.03 | ₩40,171 | ₩40,171 | ₩40,145 | ₩40,158 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩40,051 | ₩40,051 | ₩39,783 | ₩39,944 | -0.27% | 1.9천 |
|---|
| 2025.10.30 | ₩40,305 | ₩40,305 | ₩40,201 | ₩40,201 | -0.26% | 300 |
|---|
| 2025.10.29 | ₩40,680 | ₩40,680 | ₩40,447 | ₩40,447 | -0.57% | 900 |
|---|
| 2025.10.28 | ₩40,399 | ₩40,466 | ₩40,319 | ₩40,399 | 0.00% | 800 |
|---|
| 2025.10.27 | ₩40,519 | ₩40,571 | ₩40,492 | ₩40,571 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩40,412 | ₩40,412 | ₩40,336 | ₩40,357 | -0.14% | 1.3천 |
|---|
| 2025.10.23 | ₩40,426 | ₩40,519 | ₩40,399 | ₩40,444 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,559 | ₩41,041 | ₩40,546 | ₩40,867 | +0.76% | 2만 |
|---|
| 2025.10.21 | ₩40,105 | ₩40,171 | ₩39,917 | ₩39,931 | -0.43% | 2.5만 |
|---|
| 2025.10.20 | ₩40,131 | ₩40,332 | ₩40,131 | ₩40,332 | +0.50% | 600 |
|---|
| 2025.10.17 | ₩39,877 | ₩40,078 | ₩39,870 | ₩40,078 | +0.50% | 5.8천 |
|---|
| 2025.10.16 | ₩39,663 | ₩39,743 | ₩39,596 | ₩39,626 | -0.09% | 4.5천 |
|---|
| 2025.10.15 | ₩39,623 | ₩39,755 | ₩39,355 | ₩39,537 | -0.22% | 8천 |
|---|
| 2025.10.14 | ₩38,927 | ₩39,141 | ₩38,753 | ₩38,753 | -0.45% | 6.3만 |
|---|
| 2025.10.13 | ₩39,155 | ₩39,214 | ₩39,101 | ₩39,195 | +0.10% | 1.1천 |
|---|
| 2025.10.10 | ₩39,302 | ₩39,302 | ₩38,887 | ₩38,966 | -0.85% | 3.8천 |
|---|