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 | ₩34,096 | ₩34,122 | ₩34,003 | ₩34,074 | -0.06% | 7.6만 |
| 2026.10.08 | ₩33,868 | ₩33,899 | ₩33,868 | ₩33,899 | +0.09% | 800 |
| 2026.10.07 | ₩34,216 | ₩34,216 | ₩34,109 | ₩34,181 | -0.10% | 3.9천 |
| 2026.10.06 | ₩34,684 | ₩34,729 | ₩34,684 | ₩34,721 | +0.11% | 2천 |
| 2026.10.05 | ₩34,630 | ₩34,630 | ₩34,510 | ₩34,550 | -0.23% | 1.3천 |
| 2026.10.02 | ₩34,684 | ₩34,710 | ₩34,657 | ₩34,710 | +0.08% | 700 |
| 2026.10.01 | ₩34,684 | ₩34,741 | ₩34,684 | ₩34,741 | +0.17% | 300 |
| 2026.09.30 | ₩34,804 | ₩34,891 | ₩34,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,886 |
| +0.23% |
| 700 |
| 2026.09.29 | ₩34,817 | ₩35,014 | ₩34,817 | ₩35,014 | +0.56% | 1천 |
|---|
| 2026.09.28 | ₩35,085 | ₩35,137 | ₩35,085 | ₩35,101 | +0.05% | 4.1천 |
|---|
| 2026.09.25 | ₩35,579 | ₩35,659 | ₩35,432 | ₩35,659 | +0.23% | 4.7천 |
|---|
| 2026.09.24 | ₩35,232 | ₩35,325 | ₩35,152 | ₩35,316 | +0.24% | 7.1천 |
|---|
| 2026.09.23 | ₩35,639 | ₩35,639 | ₩35,479 | ₩35,546 | -0.26% | 2천 |
|---|
| 2026.09.22 | ₩35,659 | ₩35,659 | ₩35,506 | ₩35,506 | -0.43% | 300 |
|---|
| 2026.09.21 | ₩35,693 | ₩35,706 | ₩35,646 | ₩35,706 | +0.04% | 1천 |
|---|
| 2026.09.18 | ₩35,138 | ₩35,325 | ₩35,111 | ₩35,305 | +0.48% | 3.1천 |
|---|
| 2026.09.17 | ₩35,272 | ₩35,288 | ₩35,258 | ₩35,288 | +0.05% | 1천 |
|---|
| 2026.09.16 | ₩35,152 | ₩35,205 | ₩34,898 | ₩34,898 | -0.72% | 2.5만 |
|---|
| 2026.09.15 | ₩35,098 | ₩35,098 | ₩35,098 | ₩35,098 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩35,686 | ₩35,927 | ₩35,686 | ₩35,837 | +0.42% | 5.1천 |
|---|
| 2026.09.11 | ₩36,007 | ₩36,007 | ₩35,780 | ₩35,826 | -0.50% | 8천 |
|---|
| 2026.09.10 | ₩35,559 | ₩35,583 | ₩35,559 | ₩35,583 | +0.07% | 300 |
|---|
| 2026.09.09 | ₩35,927 | ₩36,087 | ₩35,927 | ₩35,957 | +0.09% | 2.6천 |
|---|
| 2026.09.08 | ₩36,354 | ₩36,395 | ₩36,261 | ₩36,265 | -0.25% | 3.5천 |
|---|
| 2026.09.04 | ₩36,849 | ₩36,849 | ₩36,849 | ₩36,849 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,983 | ₩36,991 | ₩36,969 | ₩36,991 | +0.02% | 1.5천 |
|---|
| 2026.09.02 | ₩36,971 | ₩36,996 | ₩36,971 | ₩36,996 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,662 | ₩36,662 | ₩36,582 | ₩36,608 | -0.15% | 1.4천 |
|---|
| 2026.08.31 | ₩36,729 | ₩36,729 | ₩36,628 | ₩36,632 | -0.26% | 800 |
|---|
| 2026.08.28 | ₩36,755 | ₩36,849 | ₩36,678 | ₩36,687 | -0.19% | 1.8천 |
|---|
| 2026.08.27 | ₩36,769 | ₩36,822 | ₩36,675 | ₩36,681 | -0.24% | 5천 |
|---|
| 2026.08.26 | ₩36,856 | ₩36,862 | ₩36,795 | ₩36,861 | +0.01% | 5.2천 |
|---|
| 2026.08.25 | ₩37,156 | ₩37,223 | ₩37,156 | ₩37,223 | +0.18% | 1.6천 |
|---|
| 2026.08.24 | ₩36,635 | ₩36,635 | ₩36,475 | ₩36,499 | -0.37% | 1.4천 |
|---|
| 2026.08.21 | ₩36,869 | ₩36,869 | ₩36,842 | ₩36,842 | -0.07% | 500 |
|---|
| 2026.08.20 | ₩36,742 | ₩36,795 | ₩36,596 | ₩36,775 | +0.09% | 6천 |
|---|
| 2026.08.19 | ₩36,702 | ₩36,746 | ₩36,702 | ₩36,746 | +0.12% | 1.3천 |
|---|
| 2026.08.18 | ₩36,495 | ₩36,635 | ₩36,495 | ₩36,635 | +0.38% | 1.4만 |
|---|
| 2026.08.17 | ₩36,642 | ₩36,642 | ₩36,564 | ₩36,564 | -0.21% | 900 |
|---|
| 2026.08.14 | ₩36,983 | ₩36,983 | ₩36,755 | ₩36,785 | -0.53% | 3.3천 |
|---|
| 2026.08.13 | ₩36,983 | ₩37,116 | ₩36,902 | ₩36,956 | -0.07% | 7.4천 |
|---|
| 2026.08.12 | ₩36,782 | ₩36,782 | ₩36,775 | ₩36,775 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩37,103 | ₩37,103 | ₩36,876 | ₩36,909 | -0.52% | 3.9천 |
|---|
| 2026.08.10 | ₩37,036 | ₩37,083 | ₩37,036 | ₩37,055 | +0.05% | 900 |
|---|
| 2026.08.07 | ₩37,190 | ₩37,424 | ₩37,090 | ₩37,281 | +0.24% | 1.9만 |
|---|
| 2026.08.06 | ₩37,009 | ₩37,116 | ₩36,983 | ₩36,983 | -0.07% | 600 |
|---|
| 2026.08.05 | ₩37,096 | ₩37,183 | ₩37,064 | ₩37,136 | +0.11% | 3천 |
|---|
| 2026.08.04 | ₩37,136 | ₩37,247 | ₩37,136 | ₩37,247 | +0.30% | 700 |
|---|
| 2026.08.03 | ₩37,043 | ₩37,067 | ₩37,043 | ₩37,056 | +0.04% | 2.1천 |
|---|
| 2026.07.31 | ₩36,782 | ₩36,782 | ₩36,595 | ₩36,731 | -0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩36,916 | ₩36,916 | ₩36,715 | ₩36,745 | -0.46% | 2.2천 |
|---|
| 2026.07.29 | ₩36,689 | ₩36,689 | ₩36,580 | ₩36,580 | -0.30% | 500 |
|---|
| 2026.07.28 | ₩36,421 | ₩36,849 | ₩36,421 | ₩36,830 | +1.12% | 4.5천 |
|---|
| 2026.07.27 | ₩36,074 | ₩36,088 | ₩35,994 | ₩36,088 | +0.04% | 1.3천 |
|---|
| 2026.07.24 | ₩35,753 | ₩35,753 | ₩35,693 | ₩35,693 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩35,579 | ₩35,579 | ₩35,339 | ₩35,405 | -0.49% | 2.7천 |
|---|
| 2026.07.22 | ₩35,833 | ₩35,833 | ₩35,566 | ₩35,593 | -0.67% | 2.3천 |
|---|
| 2026.07.21 | ₩36,100 | ₩36,114 | ₩36,020 | ₩36,035 | -0.18% | 4.5천 |
|---|
| 2026.07.20 | ₩35,987 | ₩35,987 | ₩35,824 | ₩35,824 | -0.45% | 900 |
|---|
| 2026.07.17 | ₩36,542 | ₩36,542 | ₩36,314 | ₩36,405 | -0.37% | 2.6천 |
|---|
| 2026.07.16 | ₩36,040 | ₩36,167 | ₩36,034 | ₩36,067 | +0.07% | 1.7천 |
|---|
| 2026.07.15 | ₩36,301 | ₩36,354 | ₩36,207 | ₩36,334 | +0.09% | 2천 |
|---|
| 2026.07.14 | ₩36,261 | ₩36,261 | ₩36,154 | ₩36,226 | -0.10% | 1.1만 |
|---|
| 2026.07.13 | ₩36,261 | ₩36,261 | ₩36,126 | ₩36,126 | -0.37% | 3.3천 |
|---|
| 2026.07.10 | ₩36,408 | ₩36,729 | ₩36,274 | ₩36,707 | +0.82% | 1.1만 |
|---|
| 2026.07.09 | ₩36,341 | ₩36,348 | ₩36,337 | ₩36,337 | -0.01% | 700 |
|---|
| 2026.07.08 | ₩36,047 | ₩36,074 | ₩35,780 | ₩36,023 | -0.07% | 2.2천 |
|---|
| 2026.07.07 | ₩36,622 | ₩36,635 | ₩36,419 | ₩36,419 | -0.55% | 5.6천 |
|---|
| 2026.07.06 | ₩36,608 | ₩36,742 | ₩36,555 | ₩36,735 | +0.35% | 5.2천 |
|---|
| 2026.07.02 | ₩36,435 | ₩36,488 | ₩36,435 | ₩36,488 | +0.15% | 700 |
|---|
| 2026.07.01 | ₩36,274 | ₩36,348 | ₩36,274 | ₩36,330 | +0.15% | 1.4천 |
|---|
| 2026.06.30 | ₩36,361 | ₩36,463 | ₩36,361 | ₩36,463 | +0.28% | 500 |
|---|
| 2026.06.29 | ₩36,114 | ₩36,354 | ₩36,114 | ₩36,334 | +0.61% | 4.2천 |
|---|
| 2026.06.26 | ₩36,308 | ₩36,407 | ₩36,308 | ₩36,407 | +0.27% | 2.2천 |
|---|
| 2026.06.25 | ₩36,515 | ₩36,528 | ₩36,227 | ₩36,277 | -0.65% | 2.5만 |
|---|
| 2026.06.24 | ₩36,555 | ₩36,555 | ₩36,368 | ₩36,509 | -0.12% | 2천 |
|---|
| 2026.06.23 | ₩35,913 | ₩36,007 | ₩35,887 | ₩35,887 | -0.07% | 3.4천 |
|---|
| 2026.06.22 | ₩36,488 | ₩36,595 | ₩36,488 | ₩36,563 | +0.21% | 1.9천 |
|---|
| 2026.06.18 | ₩36,460 | ₩36,461 | ₩36,227 | ₩36,227 | -0.64% | 1.6천 |
|---|
| 2026.06.17 | ₩36,381 | ₩36,381 | ₩35,820 | ₩35,833 | -1.51% | 3.2천 |
|---|
| 2026.06.16 | ₩35,940 | ₩36,014 | ₩35,940 | ₩35,967 | +0.07% | 800 |
|---|
| 2026.06.15 | ₩35,980 | ₩35,980 | ₩35,738 | ₩35,753 | -0.63% | 2.4천 |
|---|
| 2026.06.12 | ₩35,098 | ₩35,272 | ₩35,098 | ₩35,238 | +0.40% | 1만 |
|---|
| 2026.06.11 | ₩34,256 | ₩34,804 | ₩34,243 | ₩34,804 | +1.60% | 5.1천 |
|---|
| 2026.06.10 | ₩34,737 | ₩34,737 | ₩34,485 | ₩34,485 | -0.73% | 1.1천 |
|---|
| 2026.06.09 | ₩35,005 | ₩35,005 | ₩34,243 | ₩34,634 | -1.06% | 6만 |
|---|
| 2026.06.08 | ₩34,537 | ₩34,577 | ₩34,457 | ₩34,483 | -0.15% | 4.6천 |
|---|
| 2026.06.05 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩35,071 | ₩35,091 | ₩35,058 | ₩35,086 | +0.04% | 1천 |
|---|
| 2026.06.03 | ₩34,757 | ₩34,804 | ₩34,670 | ₩34,744 | -0.04% | 5.6천 |
|---|
| 2026.06.02 | ₩35,165 | ₩35,205 | ₩35,085 | ₩35,098 | -0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩34,884 | ₩35,123 | ₩34,617 | ₩35,051 | +0.48% | 10.3만 |
|---|
| 2026.05.29 | ₩36,060 | ₩36,060 | ₩35,419 | ₩35,419 | -1.78% | 28만 |
|---|
| 2026.05.28 | ₩35,446 | ₩35,820 | ₩35,272 | ₩35,806 | +1.02% | 9.6천 |
|---|
| 2026.05.27 | ₩35,753 | ₩35,994 | ₩35,753 | ₩35,780 | +0.07% | 2.9만 |
|---|
| 2026.05.26 | ₩35,860 | ₩35,927 | ₩35,740 | ₩35,820 | -0.11% | 8.3만 |
|---|
| 2026.05.22 | ₩35,659 | ₩35,686 | ₩35,570 | ₩35,570 | -0.25% | 1.8천 |
|---|
| 2026.05.21 | ₩34,938 | ₩35,300 | ₩34,804 | ₩35,246 | +0.88% | 14.1만 |
|---|
| 2026.05.20 | ₩34,764 | ₩35,198 | ₩34,697 | ₩35,198 | +1.25% | 1.1만 |
|---|
| 2026.05.19 | ₩34,751 | ₩34,791 | ₩34,497 | ₩34,630 | -0.35% | 1.5만 |
|---|
| 2026.05.18 | ₩35,218 | ₩35,218 | ₩34,938 | ₩35,085 | -0.38% | 5.4천 |
|---|
| 2026.05.15 | ₩35,258 | ₩35,319 | ₩35,245 | ₩35,257 | -0.00% | 2.8천 |
|---|
| 2026.05.14 | ₩35,125 | ₩35,726 | ₩35,125 | ₩35,646 | +1.48% | 6천 |
|---|
| 2026.05.13 | ₩34,911 | ₩35,125 | ₩34,911 | ₩35,109 | +0.57% | 800 |
|---|
| 2026.05.12 | ₩35,125 | ₩35,125 | ₩34,604 | ₩34,710 | -1.18% | 1.5만 |
|---|
| 2026.05.11 | ₩35,847 | ₩35,847 | ₩35,432 | ₩35,446 | -1.12% | 2.1천 |
|---|
| 2026.05.08 | ₩36,742 | ₩36,795 | ₩36,555 | ₩36,707 | -0.09% | 3.2천 |
|---|
| 2026.05.07 | ₩36,479 | ₩36,479 | ₩36,479 | ₩36,479 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩36,862 | ₩36,943 | ₩36,829 | ₩36,941 | +0.21% | 2.4천 |
|---|
| 2026.05.05 | ₩36,260 | ₩36,260 | ₩36,167 | ₩36,227 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩36,234 | ₩36,248 | ₩35,913 | ₩35,965 | -0.74% | 1.1천 |
|---|
| 2026.05.01 | ₩36,381 | ₩36,417 | ₩36,381 | ₩36,417 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩36,234 | ₩36,590 | ₩36,227 | ₩36,562 | +0.90% | 2.9천 |
|---|
| 2026.04.29 | ₩36,207 | ₩36,207 | ₩36,127 | ₩36,134 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩36,167 | ₩36,167 | ₩36,007 | ₩36,123 | -0.12% | 2.1천 |
|---|
| 2026.04.27 | ₩36,648 | ₩36,648 | ₩36,488 | ₩36,548 | -0.27% | 1.1천 |
|---|
| 2026.04.24 | ₩36,648 | ₩36,755 | ₩36,475 | ₩36,738 | +0.24% | 4.4만 |
|---|
| 2026.04.23 | ₩36,715 | ₩37,036 | ₩36,715 | ₩36,785 | +0.19% | 1.8천 |
|---|
| 2026.04.22 | ₩37,199 | ₩37,199 | ₩37,199 | ₩37,199 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,186 | ₩37,186 | ₩37,186 | ₩37,186 | 0.00% | 1천 |
|---|
| 2026.04.20 | ₩37,597 | ₩37,691 | ₩37,557 | ₩37,557 | -0.11% | 3.8천 |
|---|
| 2026.04.17 | ₩38,226 | ₩38,413 | ₩38,155 | ₩38,155 | -0.19% | 1.8천 |
|---|
| 2026.04.16 | ₩37,076 | ₩37,229 | ₩37,043 | ₩37,229 | +0.41% | 600 |
|---|
| 2026.04.15 | ₩37,303 | ₩37,303 | ₩37,076 | ₩37,261 | -0.11% | 3천 |
|---|
| 2026.04.14 | ₩37,196 | ₩37,317 | ₩37,156 | ₩37,226 | +0.08% | 2.1천 |
|---|
| 2026.04.13 | ₩36,441 | ₩36,880 | ₩36,441 | ₩36,880 | +1.20% | 1.2천 |
|---|
| 2026.04.10 | ₩37,056 | ₩37,056 | ₩36,822 | ₩36,959 | -0.26% | 1.1천 |
|---|
| 2026.04.09 | ₩36,600 | ₩36,809 | ₩36,600 | ₩36,682 | +0.22% | 900 |
|---|
| 2026.04.08 | ₩36,408 | ₩37,263 | ₩36,408 | ₩36,983 | +1.58% | 1만 |
|---|
| 2026.04.07 | ₩35,218 | ₩35,371 | ₩35,098 | ₩35,371 | +0.43% | 6.1천 |
|---|
| 2026.04.06 | ₩35,125 | ₩35,192 | ₩35,125 | ₩35,192 | +0.19% | 1.7천 |
|---|
| 2026.04.02 | ₩34,510 | ₩34,644 | ₩34,485 | ₩34,485 | -0.07% | 1.2천 |
|---|
| 2026.04.01 | ₩34,269 | ₩34,525 | ₩34,269 | ₩34,525 | +0.74% | 1.8천 |
|---|
| 2026.03.31 | ₩34,256 | ₩34,644 | ₩34,256 | ₩34,593 | +0.98% | 2천 |
|---|
| 2026.03.30 | ₩33,868 | ₩33,868 | ₩33,467 | ₩33,481 | -1.14% | 1.5만 |
|---|
| 2026.03.27 | ₩34,136 | ₩34,136 | ₩33,947 | ₩33,947 | -0.55% | 5.2천 |
|---|
| 2026.03.26 | ₩34,857 | ₩34,938 | ₩34,543 | ₩34,543 | -0.90% | 2.9천 |
|---|
| 2026.03.25 | ₩35,232 | ₩35,272 | ₩35,118 | ₩35,118 | -0.32% | 1.3천 |
|---|
| 2026.03.24 | ₩34,751 | ₩34,751 | ₩34,243 | ₩34,332 | -1.20% | 3천 |
|---|
| 2026.03.23 | ₩35,031 | ₩35,606 | ₩34,978 | ₩35,202 | +0.49% | 1.2만 |
|---|
| 2026.03.20 | ₩35,232 | ₩35,232 | ₩34,545 | ₩34,545 | -1.95% | 1.9천 |
|---|
| 2026.03.19 | ₩34,871 | ₩35,352 | ₩34,871 | ₩35,177 | +0.88% | 7.5천 |
|---|
| 2026.03.18 | ₩35,860 | ₩36,007 | ₩35,296 | ₩35,296 | -1.57% | 3.4천 |
|---|
| 2026.03.17 | ₩35,629 | ₩35,994 | ₩35,629 | ₩35,887 | +0.72% | 1.6만 |
|---|
| 2026.03.16 | ₩35,659 | ₩35,820 | ₩35,659 | ₩35,738 | +0.22% | 4.7천 |
|---|
| 2026.03.13 | ₩35,793 | ₩35,967 | ₩35,272 | ₩35,324 | -1.31% | 11.8만 |
|---|
| 2026.03.12 | ₩36,060 | ₩36,087 | ₩35,949 | ₩35,949 | -0.31% | 2.2만 |
|---|
| 2026.03.11 | ₩36,689 | ₩36,742 | ₩36,542 | ₩36,562 | -0.35% | 2.3천 |
|---|
| 2026.03.10 | ₩37,196 | ₩37,317 | ₩37,191 | ₩37,191 | -0.01% | 4천 |
|---|
| 2026.03.09 | ₩36,669 | ₩37,303 | ₩36,595 | ₩37,170 | +1.37% | 5.9천 |
|---|
| 2026.03.06 | ₩37,063 | ₩37,263 | ₩37,036 | ₩37,124 | +0.17% | 1.8천 |
|---|
| 2026.03.05 | ₩37,664 | ₩37,765 | ₩37,343 | ₩37,544 | -0.32% | 3천 |
|---|
| 2026.03.04 | ₩37,330 | ₩37,571 | ₩37,330 | ₩37,539 | +0.56% | 2.3천 |
|---|
| 2026.03.03 | ₩37,290 | ₩37,492 | ₩36,836 | ₩37,492 | +0.54% | 4.6천 |
|---|
| 2026.03.02 | ₩38,092 | ₩38,239 | ₩38,079 | ₩38,108 | +0.04% | 2.3천 |
|---|
| 2026.02.27 | ₩38,953 | ₩38,955 | ₩38,953 | ₩38,955 | +0.01% | 600 |
|---|
| 2026.02.26 | ₩39,241 | ₩39,295 | ₩39,164 | ₩39,164 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩39,402 | ₩39,402 | ₩39,121 | ₩39,269 | -0.34% | 1.3천 |
|---|
| 2026.02.24 | ₩39,268 | ₩39,348 | ₩38,760 | ₩39,264 | -0.01% | 1.2만 |
|---|
| 2026.02.23 | ₩39,416 | ₩39,416 | ₩39,188 | ₩39,228 | -0.48% | 1.1만 |
|---|
| 2026.02.20 | ₩39,522 | ₩39,795 | ₩39,522 | ₩39,795 | +0.69% | 2.9만 |
|---|
| 2026.02.19 | ₩38,907 | ₩38,907 | ₩38,814 | ₩38,906 | -0.00% | 900 |
|---|
| 2026.02.18 | ₩39,709 | ₩39,843 | ₩39,616 | ₩39,616 | -0.24% | 2.1천 |
|---|
| 2026.02.17 | ₩39,789 | ₩39,829 | ₩39,763 | ₩39,817 | +0.07% | 1.1만 |
|---|
| 2026.02.13 | ₩39,426 | ₩39,509 | ₩39,322 | ₩39,474 | +0.12% | 7.8천 |
|---|
| 2026.02.12 | ₩39,910 | ₩39,910 | ₩39,589 | ₩39,602 | -0.77% | 1.7천 |
|---|
| 2026.02.11 | ₩40,030 | ₩40,030 | ₩39,870 | ₩39,935 | -0.24% | 3.9천 |
|---|
| 2026.02.10 | ₩40,110 | ₩40,177 | ₩39,918 | ₩40,029 | -0.20% | 4.9천 |
|---|
| 2026.02.09 | ₩39,469 | ₩39,923 | ₩39,469 | ₩39,916 | +1.13% | 4.3천 |
|---|
| 2026.02.06 | ₩39,592 | ₩39,777 | ₩39,589 | ₩39,777 | +0.47% | 5.2천 |
|---|
| 2026.02.05 | ₩39,549 | ₩39,549 | ₩39,442 | ₩39,449 | -0.25% | 1.2천 |
|---|
| 2026.02.04 | ₩39,335 | ₩39,576 | ₩39,335 | ₩39,509 | +0.44% | 4.7천 |
|---|
| 2026.02.03 | ₩39,429 | ₩39,482 | ₩39,081 | ₩39,314 | -0.29% | 5.6천 |
|---|
| 2026.02.02 | ₩38,292 | ₩39,362 | ₩38,212 | ₩39,355 | +2.77% | 3.7천 |
|---|
| 2026.01.30 | ₩38,172 | ₩38,341 | ₩37,945 | ₩38,341 | +0.44% | 1.1만 |
|---|
| 2026.01.29 | ₩38,319 | ₩38,319 | ₩37,477 | ₩38,012 | -0.80% | 2.9만 |
|---|
| 2026.01.28 | ₩38,252 | ₩38,252 | ₩37,960 | ₩38,043 | -0.55% | 2.1천 |
|---|
| 2026.01.27 | ₩38,439 | ₩38,439 | ₩38,272 | ₩38,411 | -0.07% | 1.9만 |
|---|
| 2026.01.26 | ₩38,092 | ₩38,199 | ₩38,025 | ₩38,092 | 0.00% | 6.3천 |
|---|
| 2026.01.23 | ₩37,865 | ₩37,912 | ₩37,865 | ₩37,912 | +0.12% | 1.4천 |
|---|
| 2026.01.22 | ₩38,279 | ₩38,326 | ₩38,279 | ₩38,310 | +0.08% | 1.1천 |
|---|
| 2026.01.21 | ₩38,226 | ₩38,345 | ₩38,226 | ₩38,345 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩38,279 | ₩38,413 | ₩38,199 | ₩38,199 | -0.21% | 2.8천 |
|---|
| 2026.01.16 | ₩39,228 | ₩39,228 | ₩39,176 | ₩39,188 | -0.10% | 1.2만 |
|---|
| 2026.01.15 | ₩39,388 | ₩39,442 | ₩39,228 | ₩39,348 | -0.10% | 5천 |
|---|
| 2026.01.14 | ₩39,094 | ₩39,348 | ₩39,094 | ₩39,348 | +0.65% | 800 |
|---|
| 2026.01.13 | ₩39,295 | ₩39,429 | ₩39,041 | ₩39,081 | -0.54% | 4.5천 |
|---|
| 2026.01.12 | ₩39,388 | ₩39,589 | ₩39,375 | ₩39,589 | +0.51% | 7.1천 |
|---|
| 2026.01.09 | ₩39,322 | ₩39,482 | ₩39,255 | ₩39,402 | +0.20% | 1.5천 |
|---|
| 2026.01.08 | ₩39,522 | ₩39,842 | ₩39,522 | ₩39,776 | +0.64% | 2.2천 |
|---|
| 2026.01.07 | ₩40,391 | ₩40,391 | ₩40,073 | ₩40,073 | -0.79% | 3천 |
|---|
| 2026.01.06 | ₩40,097 | ₩40,297 | ₩39,910 | ₩40,070 | -0.07% | 5.1만 |
|---|
| 2026.01.05 | ₩39,977 | ₩40,164 | ₩39,923 | ₩40,158 | +0.45% | 1.4만 |
|---|
| 2026.01.02 | ₩40,031 | ₩40,031 | ₩40,031 | ₩40,031 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩39,736 | ₩39,854 | ₩39,705 | ₩39,829 | +0.24% | 800 |
|---|
| 2025.12.30 | ₩39,576 | ₩39,689 | ₩39,576 | ₩39,672 | +0.24% | 2.8천 |
|---|
| 2025.12.29 | ₩39,843 | ₩39,856 | ₩39,763 | ₩39,843 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩40,124 | ₩40,124 | ₩40,097 | ₩40,124 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩40,190 | ₩40,190 | ₩40,058 | ₩40,058 | -0.33% | 800 |
|---|
| 2025.12.23 | ₩40,324 | ₩40,347 | ₩40,137 | ₩40,347 | +0.06% | 2.7천 |
|---|
| 2025.12.22 | ₩40,313 | ₩40,313 | ₩40,313 | ₩40,313 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩40,164 | ₩40,591 | ₩40,164 | ₩40,388 | +0.56% | 2.7천 |
|---|
| 2025.12.18 | ₩39,720 | ₩39,785 | ₩39,678 | ₩39,678 | -0.10% | 2.2천 |
|---|
| 2025.12.17 | ₩39,602 | ₩39,602 | ₩39,501 | ₩39,501 | -0.26% | 600 |
|---|
| 2025.12.16 | ₩39,509 | ₩39,509 | ₩39,429 | ₩39,437 | -0.18% | 4.2천 |
|---|
| 2025.12.15 | ₩39,576 | ₩39,736 | ₩39,535 | ₩39,736 | +0.41% | 3.6천 |
|---|
| 2025.12.12 | ₩39,669 | ₩39,669 | ₩39,457 | ₩39,457 | -0.54% | 2.6천 |
|---|
| 2025.12.11 | ₩39,763 | ₩39,776 | ₩39,696 | ₩39,776 | +0.03% | 2.5천 |
|---|
| 2025.12.10 | ₩39,616 | ₩39,816 | ₩39,576 | ₩39,773 | +0.40% | 2.7천 |
|---|
| 2025.12.09 | ₩39,763 | ₩39,829 | ₩39,736 | ₩39,760 | -0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩39,776 | ₩39,776 | ₩39,527 | ₩39,527 | -0.63% | 300 |
|---|
| 2025.12.05 | ₩39,829 | ₩40,204 | ₩39,829 | ₩40,150 | +0.81% | 3.1천 |
|---|
| 2025.12.04 | ₩39,870 | ₩39,951 | ₩39,870 | ₩39,951 | +0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩39,576 | ₩39,682 | ₩39,576 | ₩39,682 | +0.27% | 1.1천 |
|---|
| 2025.12.02 | ₩39,816 | ₩39,829 | ₩39,696 | ₩39,696 | -0.30% | 1만 |
|---|
| 2025.12.01 | ₩40,230 | ₩40,230 | ₩40,230 | ₩40,230 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩40,230 | ₩40,478 | ₩40,230 | ₩40,463 | +0.58% | 700 |
|---|
| 2025.11.26 | ₩40,351 | ₩40,529 | ₩40,351 | ₩40,529 | +0.44% | 900 |
|---|
| 2025.11.25 | ₩40,150 | ₩40,271 | ₩40,030 | ₩40,230 | +0.20% | 2.7만 |
|---|
| 2025.11.24 | ₩40,257 | ₩40,351 | ₩40,252 | ₩40,252 | -0.01% | 900 |
|---|
| 2025.11.21 | ₩40,337 | ₩40,471 | ₩40,070 | ₩40,276 | -0.15% | 2.6만 |
|---|
| 2025.11.20 | ₩40,658 | ₩40,658 | ₩40,357 | ₩40,375 | -0.70% | 2.4천 |
|---|
| 2025.11.19 | ₩40,297 | ₩40,444 | ₩40,297 | ₩40,426 | +0.32% | 2.5천 |
|---|
| 2025.11.18 | ₩40,190 | ₩40,259 | ₩40,150 | ₩40,233 | +0.11% | 1.6천 |
|---|
| 2025.11.17 | ₩40,324 | ₩40,324 | ₩40,217 | ₩40,217 | -0.27% | 6.1천 |
|---|
| 2025.11.14 | ₩40,057 | ₩40,178 | ₩40,057 | ₩40,125 | +0.17% | 4.5천 |
|---|
| 2025.11.13 | ₩40,070 | ₩40,083 | ₩39,856 | ₩39,862 | -0.52% | 2.8천 |
|---|
| 2025.11.12 | ₩40,296 | ₩40,296 | ₩40,103 | ₩40,106 | -0.47% | 4.5천 |
|---|
| 2025.11.11 | ₩40,271 | ₩40,551 | ₩40,271 | ₩40,542 | +0.67% | 1.7천 |
|---|
| 2025.11.10 | ₩39,776 | ₩40,083 | ₩39,776 | ₩40,033 | +0.65% | 2.2천 |
|---|
| 2025.11.07 | ₩39,682 | ₩39,682 | ₩39,576 | ₩39,632 | -0.13% | 1.9천 |
|---|
| 2025.11.06 | ₩39,763 | ₩39,763 | ₩39,549 | ₩39,656 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩40,095 | ₩40,124 | ₩40,071 | ₩40,093 | -0.01% | 2.2천 |
|---|
| 2025.11.04 | ₩39,923 | ₩39,936 | ₩39,789 | ₩39,809 | -0.28% | 3.7천 |
|---|
| 2025.11.03 | ₩40,137 | ₩40,137 | ₩40,110 | ₩40,124 | -0.03% | 400 |
|---|
| 2025.10.31 | ₩40,017 | ₩40,017 | ₩39,749 | ₩39,910 | -0.27% | 1.9천 |
|---|
| 2025.10.30 | ₩40,271 | ₩40,271 | ₩40,166 | ₩40,166 | -0.26% | 300 |
|---|
| 2025.10.29 | ₩40,645 | ₩40,645 | ₩40,412 | ₩40,412 | -0.57% | 900 |
|---|
| 2025.10.28 | ₩40,364 | ₩40,431 | ₩40,284 | ₩40,364 | 0.00% | 800 |
|---|
| 2025.10.27 | ₩40,484 | ₩40,537 | ₩40,458 | ₩40,537 | +0.13% | 600 |
|---|
| 2025.10.24 | ₩40,377 | ₩40,377 | ₩40,301 | ₩40,323 | -0.14% | 1.3천 |
|---|
| 2025.10.23 | ₩40,391 | ₩40,484 | ₩40,364 | ₩40,410 | +0.05% | 2.4천 |
|---|
| 2025.10.22 | ₩40,524 | ₩41,006 | ₩40,511 | ₩40,832 | +0.76% | 2만 |
|---|
| 2025.10.21 | ₩40,070 | ₩40,137 | ₩39,883 | ₩39,896 | -0.43% | 2.5만 |
|---|
| 2025.10.20 | ₩40,097 | ₩40,297 | ₩40,097 | ₩40,297 | +0.50% | 600 |
|---|
| 2025.10.17 | ₩39,843 | ₩40,043 | ₩39,836 | ₩40,043 | +0.50% | 5.8천 |
|---|
| 2025.10.16 | ₩39,629 | ₩39,709 | ₩39,562 | ₩39,592 | -0.09% | 4.5천 |
|---|
| 2025.10.15 | ₩39,589 | ₩39,721 | ₩39,322 | ₩39,503 | -0.22% | 8천 |
|---|
| 2025.10.14 | ₩38,894 | ₩39,108 | ₩38,720 | ₩38,720 | -0.45% | 6.3만 |
|---|
| 2025.10.13 | ₩39,121 | ₩39,180 | ₩39,068 | ₩39,161 | +0.10% | 1.1천 |
|---|
| 2025.10.10 | ₩39,268 | ₩39,268 | ₩38,854 | ₩38,933 | -0.85% | 3.8천 |
|---|