시장 데이터를 불러오는 중
전체 종목
VanEck India Growth Leaders ETF 과거 주가
VanEck India Growth Leaders ETF · GLIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck India Growth Leaders ETF · GLIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,406 | ₩57,406 | ₩57,031 | ₩57,366 | -0.07% | 2.3만 |
| 2026.10.08 | ₩56,495 | ₩56,495 | ₩55,959 | ₩56,401 | -0.17% | 6.2천 |
| 2026.10.07 | ₩56,937 | ₩57,138 | ₩56,830 | ₩56,978 | +0.07% | 2.3천 |
| 2026.10.06 | ₩57,755 | ₩57,755 | ₩57,621 | ₩57,661 | -0.16% | 4.7천 |
| 2026.10.05 | ₩57,313 | ₩57,607 | ₩57,286 | ₩57,607 | +0.51% | 4.8천 |
| 2026.10.02 | ₩57,621 | ₩57,621 | ₩57,219 | ₩57,433 | -0.33% | 3.2천 |
| 2026.10.01 | ₩57,540 | ₩57,674 | ₩57,232 | ₩57,514 | -0.05% | 2.4천 |
| 2026.09.30 | ₩57,581 | ₩57,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,594 |
| +0.02% |
| 1.8만 |
| 2026.09.29 | ₩57,634 | ₩57,822 | ₩57,634 | ₩57,822 | +0.33% | 3.4천 |
|---|
| 2026.09.28 | ₩58,103 | ₩58,103 | ₩57,621 | ₩57,942 | -0.28% | 7.1천 |
|---|
| 2026.09.25 | ₩58,907 | ₩59,068 | ₩58,572 | ₩58,961 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩58,894 | ₩58,894 | ₩58,465 | ₩58,720 | -0.30% | 8.1천 |
|---|
| 2026.09.23 | ₩59,564 | ₩59,617 | ₩59,323 | ₩59,336 | -0.38% | 2.1천 |
|---|
| 2026.09.22 | ₩59,818 | ₩59,845 | ₩59,510 | ₩59,711 | -0.18% | 2.8천 |
|---|
| 2026.09.21 | ₩60,100 | ₩60,220 | ₩59,952 | ₩60,180 | +0.13% | 5.4천 |
|---|
| 2026.09.18 | ₩59,979 | ₩59,979 | ₩59,577 | ₩59,765 | -0.36% | 1만 |
|---|
| 2026.09.17 | ₩59,711 | ₩59,711 | ₩59,550 | ₩59,631 | -0.13% | 3.2천 |
|---|
| 2026.09.16 | ₩58,746 | ₩59,055 | ₩58,251 | ₩58,425 | -0.55% | 1만 |
|---|
| 2026.09.15 | ₩59,068 | ₩59,068 | ₩58,519 | ₩58,746 | -0.54% | 4.8천 |
|---|
| 2026.09.14 | ₩60,033 | ₩60,355 | ₩59,979 | ₩60,288 | +0.42% | 8.4천 |
|---|
| 2026.09.11 | ₩60,328 | ₩60,623 | ₩60,328 | ₩60,569 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩60,113 | ₩60,167 | ₩59,751 | ₩59,751 | -0.60% | 6.5천 |
|---|
| 2026.09.09 | ₩60,850 | ₩60,850 | ₩60,743 | ₩60,810 | -0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩61,494 | ₩61,574 | ₩61,346 | ₩61,373 | -0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩61,520 | ₩61,802 | ₩61,520 | ₩61,681 | +0.26% | 2.4천 |
|---|
| 2026.09.03 | ₩61,574 | ₩61,829 | ₩61,561 | ₩61,829 | +0.41% | 3.2천 |
|---|
| 2026.09.02 | ₩61,614 | ₩61,695 | ₩61,480 | ₩61,574 | -0.07% | 2.5천 |
|---|
| 2026.09.01 | ₩61,293 | ₩61,748 | ₩61,293 | ₩61,360 | +0.11% | 3.7만 |
|---|
| 2026.08.31 | ₩61,641 | ₩61,695 | ₩61,360 | ₩61,534 | -0.17% | 4.3천 |
|---|
| 2026.08.28 | ₩61,829 | ₩61,842 | ₩61,534 | ₩61,534 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩61,708 | ₩61,708 | ₩61,547 | ₩61,681 | -0.04% | 2.9천 |
|---|
| 2026.08.26 | ₩62,338 | ₩62,338 | ₩61,909 | ₩61,936 | -0.64% | 3.7천 |
|---|
| 2026.08.25 | ₩61,829 | ₩62,391 | ₩61,829 | ₩62,231 | +0.65% | 2.6만 |
|---|
| 2026.08.24 | ₩61,574 | ₩61,574 | ₩61,239 | ₩61,279 | -0.48% | 4천 |
|---|
| 2026.08.21 | ₩61,628 | ₩61,641 | ₩61,373 | ₩61,413 | -0.35% | 5.6천 |
|---|
| 2026.08.20 | ₩61,266 | ₩61,293 | ₩61,118 | ₩61,239 | -0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩61,239 | ₩61,360 | ₩61,226 | ₩61,360 | +0.20% | 2.8천 |
|---|
| 2026.08.18 | ₩61,319 | ₩61,319 | ₩61,132 | ₩61,319 | 0.00% | 1.1천 |
|---|
| 2026.08.17 | ₩61,520 | ₩61,587 | ₩61,346 | ₩61,480 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩61,494 | ₩61,494 | ₩61,413 | ₩61,467 | -0.04% | 6.5천 |
|---|
| 2026.08.13 | ₩61,855 | ₩61,855 | ₩61,842 | ₩61,842 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩61,936 | ₩62,083 | ₩61,748 | ₩61,802 | -0.22% | 5.9천 |
|---|
| 2026.08.11 | ₩61,641 | ₩61,695 | ₩61,574 | ₩61,628 | -0.02% | 6.9천 |
|---|
| 2026.08.10 | ₩61,507 | ₩61,587 | ₩61,279 | ₩61,360 | -0.24% | 4.6천 |
|---|
| 2026.08.07 | ₩61,668 | ₩61,735 | ₩61,520 | ₩61,668 | 0.00% | 3.4천 |
|---|
| 2026.08.06 | ₩61,587 | ₩61,601 | ₩60,971 | ₩61,319 | -0.44% | 4.7천 |
|---|
| 2026.08.05 | ₩61,520 | ₩61,628 | ₩61,132 | ₩61,360 | -0.26% | 4.9천 |
|---|
| 2026.08.04 | ₩61,279 | ₩61,788 | ₩61,279 | ₩61,788 | +0.83% | 6.2천 |
|---|
| 2026.08.03 | ₩60,663 | ₩60,663 | ₩60,422 | ₩60,422 | -0.40% | 5.1천 |
|---|
| 2026.07.31 | ₩60,703 | ₩60,730 | ₩60,475 | ₩60,663 | -0.07% | 6.2천 |
|---|
| 2026.07.30 | ₩60,381 | ₩60,381 | ₩60,220 | ₩60,220 | -0.27% | 4.3천 |
|---|
| 2026.07.29 | ₩60,060 | ₩60,314 | ₩59,684 | ₩59,818 | -0.40% | 6.5천 |
|---|
| 2026.07.28 | ₩59,899 | ₩60,462 | ₩59,899 | ₩60,395 | +0.83% | 9천 |
|---|
| 2026.07.27 | ₩59,966 | ₩60,247 | ₩59,751 | ₩60,247 | +0.47% | 6.5천 |
|---|
| 2026.07.24 | ₩59,215 | ₩59,497 | ₩59,108 | ₩59,108 | -0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩58,840 | ₩59,095 | ₩58,586 | ₩58,626 | -0.36% | 1.4만 |
|---|
| 2026.07.22 | ₩59,765 | ₩59,845 | ₩59,537 | ₩59,631 | -0.22% | 5.5천 |
|---|
| 2026.07.21 | ₩60,515 | ₩60,515 | ₩60,113 | ₩60,247 | -0.44% | 8.4천 |
|---|
| 2026.07.20 | ₩60,489 | ₩60,515 | ₩59,162 | ₩60,180 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩59,912 | ₩60,194 | ₩58,572 | ₩60,060 | +0.25% | 1.3만 |
|---|
| 2026.07.16 | ₩60,073 | ₩60,274 | ₩60,073 | ₩60,247 | +0.29% | 5.6천 |
|---|
| 2026.07.15 | ₩60,636 | ₩60,944 | ₩60,636 | ₩60,864 | +0.38% | 6천 |
|---|
| 2026.07.14 | ₩60,596 | ₩60,757 | ₩60,515 | ₩60,716 | +0.20% | 7.2천 |
|---|
| 2026.07.13 | ₩61,226 | ₩61,226 | ₩60,569 | ₩60,690 | -0.88% | 2.7천 |
|---|
| 2026.07.10 | ₩61,668 | ₩61,708 | ₩61,266 | ₩61,507 | -0.26% | 2만 |
|---|
| 2026.07.09 | ₩60,810 | ₩61,172 | ₩60,810 | ₩61,051 | +0.40% | 1.5천 |
|---|
| 2026.07.08 | ₩59,993 | ₩59,993 | ₩59,617 | ₩59,993 | 0.00% | 6.3천 |
|---|
| 2026.07.07 | ₩60,971 | ₩60,971 | ₩60,314 | ₩60,314 | -1.08% | 9.4천 |
|---|
| 2026.07.06 | ₩61,266 | ₩61,882 | ₩61,266 | ₩61,654 | +0.63% | 1.1만 |
|---|
| 2026.07.02 | ₩61,735 | ₩61,936 | ₩61,721 | ₩61,882 | +0.24% | 8.2천 |
|---|
| 2026.07.01 | ₩61,695 | ₩62,177 | ₩61,654 | ₩61,989 | +0.48% | 2.9천 |
|---|
| 2026.06.30 | ₩62,016 | ₩62,311 | ₩62,016 | ₩62,311 | +0.48% | 4.6천 |
|---|
| 2026.06.29 | ₩61,936 | ₩62,043 | ₩61,829 | ₩62,016 | +0.13% | 5.9천 |
|---|
| 2026.06.26 | ₩61,842 | ₩62,110 | ₩61,842 | ₩61,882 | +0.07% | 3천 |
|---|
| 2026.06.25 | ₩61,963 | ₩62,070 | ₩61,681 | ₩61,842 | -0.19% | 1만 |
|---|
| 2026.06.24 | ₩62,257 | ₩62,673 | ₩62,257 | ₩62,499 | +0.39% | 7.4천 |
|---|
| 2026.06.23 | ₩62,579 | ₩62,793 | ₩62,445 | ₩62,686 | +0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩62,566 | ₩64,241 | ₩62,231 | ₩64,227 | +2.66% | 2.6만 |
|---|
| 2026.06.18 | ₩62,981 | ₩63,236 | ₩62,633 | ₩62,726 | -0.40% | 3.4만 |
|---|
| 2026.06.17 | ₩62,432 | ₩62,793 | ₩61,842 | ₩61,842 | -0.94% | 6천 |
|---|
| 2026.06.16 | ₩61,748 | ₩61,976 | ₩61,534 | ₩61,936 | +0.30% | 1.4만 |
|---|
| 2026.06.15 | ₩62,378 | ₩62,378 | ₩61,842 | ₩61,976 | -0.64% | 2.1만 |
|---|
| 2026.06.12 | ₩60,676 | ₩61,078 | ₩60,676 | ₩60,797 | +0.20% | 1.5만 |
|---|
| 2026.06.11 | ₩58,961 | ₩59,872 | ₩58,452 | ₩59,872 | +1.55% | 8.8천 |
|---|
| 2026.06.10 | ₩59,979 | ₩60,288 | ₩59,323 | ₩59,644 | -0.56% | 6.2천 |
|---|
| 2026.06.09 | ₩60,649 | ₩60,703 | ₩60,033 | ₩60,127 | -0.86% | 5.3천 |
|---|
| 2026.06.08 | ₩59,229 | ₩59,349 | ₩58,947 | ₩59,215 | -0.02% | 2.4만 |
|---|
| 2026.06.05 | ₩60,234 | ₩60,234 | ₩59,175 | ₩59,189 | -1.74% | 1.1만 |
|---|
| 2026.06.04 | ₩60,261 | ₩60,636 | ₩60,060 | ₩60,502 | +0.40% | 1.1만 |
|---|
| 2026.06.03 | ₩60,167 | ₩60,180 | ₩59,457 | ₩59,457 | -1.18% | 9.5천 |
|---|
| 2026.06.02 | ₩60,180 | ₩60,341 | ₩59,711 | ₩60,019 | -0.27% | 6천 |
|---|
| 2026.06.01 | ₩59,323 | ₩59,818 | ₩59,269 | ₩59,778 | +0.77% | 2.4만 |
|---|
| 2026.05.29 | ₩61,118 | ₩61,360 | ₩60,877 | ₩60,971 | -0.24% | 3.2천 |
|---|
| 2026.05.28 | ₩59,926 | ₩60,770 | ₩59,926 | ₩60,757 | +1.39% | 5.9천 |
|---|
| 2026.05.27 | ₩61,065 | ₩61,132 | ₩60,623 | ₩60,783 | -0.46% | 1.2만 |
|---|
| 2026.05.26 | ₩61,011 | ₩61,105 | ₩60,797 | ₩60,931 | -0.13% | 8.6천 |
|---|
| 2026.05.22 | ₩60,247 | ₩60,301 | ₩59,966 | ₩59,966 | -0.47% | 8천 |
|---|
| 2026.05.21 | ₩59,001 | ₩59,926 | ₩59,001 | ₩59,832 | +1.41% | 8.6천 |
|---|
| 2026.05.20 | ₩58,907 | ₩59,792 | ₩58,907 | ₩59,604 | +1.18% | 1.2만 |
|---|
| 2026.05.19 | ₩58,465 | ₩58,827 | ₩58,318 | ₩58,371 | -0.16% | 2.8천 |
|---|
| 2026.05.18 | ₩59,202 | ₩59,202 | ₩58,425 | ₩59,001 | -0.34% | 1만 |
|---|
| 2026.05.15 | ₩60,100 | ₩60,100 | ₩59,644 | ₩59,684 | -0.69% | 4.9천 |
|---|
| 2026.05.14 | ₩60,019 | ₩60,810 | ₩60,019 | ₩60,703 | +1.14% | 1.1만 |
|---|
| 2026.05.13 | ₩59,309 | ₩59,926 | ₩59,309 | ₩59,885 | +0.97% | 6.7천 |
|---|
| 2026.05.12 | ₩58,813 | ₩59,014 | ₩58,599 | ₩58,813 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩60,220 | ₩61,065 | ₩60,033 | ₩60,113 | -0.18% | 2.7만 |
|---|
| 2026.05.08 | ₩61,909 | ₩61,909 | ₩61,614 | ₩61,735 | -0.28% | 4.8천 |
|---|
| 2026.05.07 | ₩62,820 | ₩62,968 | ₩61,896 | ₩62,070 | -1.19% | 1.8만 |
|---|
| 2026.05.06 | ₩61,467 | ₩61,976 | ₩61,467 | ₩61,909 | +0.72% | 4.2천 |
|---|
| 2026.05.05 | ₩60,395 | ₩60,730 | ₩60,395 | ₩60,730 | +0.55% | 3.5천 |
|---|
| 2026.05.04 | ₩59,832 | ₩60,167 | ₩59,457 | ₩59,497 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩60,381 | ₩60,716 | ₩60,261 | ₩60,435 | +0.09% | 2.5천 |
|---|
| 2026.04.30 | ₩60,033 | ₩60,703 | ₩60,033 | ₩60,703 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩60,515 | ₩60,515 | ₩60,153 | ₩60,167 | -0.58% | 2.6천 |
|---|
| 2026.04.28 | ₩60,529 | ₩60,663 | ₩60,422 | ₩60,663 | +0.22% | 5.3천 |
|---|
| 2026.04.27 | ₩60,891 | ₩60,958 | ₩60,609 | ₩60,730 | -0.26% | 8.5천 |
|---|
| 2026.04.24 | ₩60,703 | ₩61,172 | ₩60,381 | ₩60,971 | +0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩60,891 | ₩61,226 | ₩60,422 | ₩60,770 | -0.20% | 7.6천 |
|---|
| 2026.04.22 | ₩61,172 | ₩61,400 | ₩61,011 | ₩61,185 | +0.02% | 6.1천 |
|---|
| 2026.04.21 | ₩61,400 | ₩61,547 | ₩60,582 | ₩60,582 | -1.33% | 1.7만 |
|---|
| 2026.04.20 | ₩61,976 | ₩62,150 | ₩61,882 | ₩62,043 | +0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩62,659 | ₩63,638 | ₩62,659 | ₩63,008 | +0.56% | 2.1만 |
|---|
| 2026.04.16 | ₩60,904 | ₩61,306 | ₩60,716 | ₩61,306 | +0.66% | 6.3천 |
|---|
| 2026.04.15 | ₩60,596 | ₩60,824 | ₩60,582 | ₩60,824 | +0.38% | 4.2천 |
|---|
| 2026.04.14 | ₩60,395 | ₩60,958 | ₩60,395 | ₩60,582 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩59,148 | ₩60,194 | ₩59,148 | ₩60,194 | +1.77% | 1.9만 |
|---|
| 2026.04.10 | ₩59,604 | ₩59,993 | ₩59,524 | ₩59,524 | -0.13% | 8.4천 |
|---|
| 2026.04.09 | ₩59,068 | ₩59,483 | ₩58,787 | ₩58,800 | -0.45% | 3.8만 |
|---|
| 2026.04.08 | ₩58,961 | ₩59,430 | ₩58,465 | ₩58,559 | -0.68% | 2만 |
|---|
| 2026.04.07 | ₩55,865 | ₩56,187 | ₩55,370 | ₩56,066 | +0.36% | 2.5만 |
|---|
| 2026.04.06 | ₩55,611 | ₩56,254 | ₩55,611 | ₩56,013 | +0.72% | 3.5만 |
|---|
| 2026.04.02 | ₩54,418 | ₩55,504 | ₩54,405 | ₩54,713 | +0.54% | 1만 |
|---|
| 2026.04.01 | ₩54,847 | ₩55,611 | ₩54,700 | ₩55,169 | +0.59% | 17.1만 |
|---|
| 2026.03.31 | ₩53,078 | ₩54,338 | ₩52,676 | ₩54,338 | +2.37% | 3.3만 |
|---|
| 2026.03.30 | ₩52,783 | ₩53,453 | ₩51,872 | ₩52,261 | -0.99% | 2.8만 |
|---|
| 2026.03.27 | ₩53,735 | ₩53,762 | ₩52,931 | ₩53,614 | -0.22% | 18.7만 |
|---|
| 2026.03.26 | ₩55,048 | ₩55,410 | ₩54,244 | ₩54,244 | -1.46% | 2.6만 |
|---|
| 2026.03.25 | ₩55,544 | ₩55,745 | ₩55,370 | ₩55,584 | +0.07% | 6.1만 |
|---|
| 2026.03.24 | ₩54,539 | ₩54,700 | ₩53,963 | ₩54,271 | -0.49% | 4.5만 |
|---|
| 2026.03.23 | ₩55,557 | ₩56,844 | ₩55,544 | ₩55,718 | +0.29% | 27.4만 |
|---|
| 2026.03.20 | ₩55,892 | ₩55,892 | ₩54,512 | ₩54,659 | -2.21% | 4.1만 |
|---|
| 2026.03.19 | ₩55,410 | ₩55,999 | ₩55,329 | ₩55,892 | +0.87% | 5.3만 |
|---|
| 2026.03.18 | ₩56,629 | ₩56,723 | ₩55,839 | ₩56,227 | -0.71% | 1.9만 |
|---|
| 2026.03.17 | ₩57,246 | ₩57,286 | ₩56,951 | ₩57,004 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩56,991 | ₩57,152 | ₩56,777 | ₩56,937 | -0.09% | 5.8만 |
|---|
| 2026.03.13 | ₩57,299 | ₩57,514 | ₩56,669 | ₩56,736 | -0.98% | 3.7만 |
|---|
| 2026.03.12 | ₩58,117 | ₩58,371 | ₩57,500 | ₩57,634 | -0.83% | 5.3만 |
|---|
| 2026.03.11 | ₩58,586 | ₩58,773 | ₩58,197 | ₩58,197 | -0.66% | 1.7만 |
|---|
| 2026.03.10 | ₩59,403 | ₩59,792 | ₩59,001 | ₩59,081 | -0.54% | 8.5만 |
|---|
| 2026.03.09 | ₩57,996 | ₩59,296 | ₩57,822 | ₩58,974 | +1.69% | 10만 |
|---|
| 2026.03.06 | ₩59,510 | ₩59,711 | ₩59,014 | ₩59,282 | -0.38% | 8.6만 |
|---|
| 2026.03.05 | ₩59,926 | ₩59,952 | ₩58,653 | ₩59,550 | -0.63% | 24만 |
|---|
| 2026.03.04 | ₩59,564 | ₩59,872 | ₩59,229 | ₩59,765 | +0.34% | 33.3만 |
|---|
| 2026.03.03 | ₩58,612 | ₩59,510 | ₩55,530 | ₩59,215 | +1.03% | 186.3만 |
|---|
| 2026.03.02 | ₩61,239 | ₩61,319 | ₩60,301 | ₩60,703 | -0.88% | 19.8만 |
|---|
| 2026.02.27 | ₩61,963 | ₩62,418 | ₩61,681 | ₩62,311 | +0.56% | 10.9만 |
|---|
| 2026.02.26 | ₩62,606 | ₩62,834 | ₩62,070 | ₩62,324 | -0.45% | 11.4만 |
|---|
| 2026.02.25 | ₩62,432 | ₩62,673 | ₩61,976 | ₩62,324 | -0.17% | 16만 |
|---|
| 2026.02.24 | ₩61,963 | ₩62,432 | ₩61,963 | ₩62,244 | +0.45% | 15.6만 |
|---|
| 2026.02.23 | ₩62,499 | ₩62,606 | ₩61,896 | ₩62,070 | -0.69% | 28.5만 |
|---|
| 2026.02.20 | ₩62,150 | ₩63,048 | ₩62,030 | ₩63,008 | +1.38% | 79.6만 |
|---|
| 2026.02.19 | ₩61,936 | ₩62,164 | ₩61,681 | ₩61,815 | -0.19% | 67.4만 |
|---|
| 2026.02.18 | ₩62,847 | ₩63,182 | ₩62,847 | ₩63,021 | +0.28% | 9.1만 |
|---|
| 2026.02.17 | ₩62,740 | ₩62,874 | ₩62,552 | ₩62,780 | +0.06% | 21.9만 |
|---|
| 2026.02.13 | ₩62,030 | ₩62,566 | ₩61,668 | ₩62,217 | +0.30% | 28만 |
|---|
| 2026.02.12 | ₩62,874 | ₩62,968 | ₩62,324 | ₩62,378 | -0.79% | 12.3만 |
|---|
| 2026.02.11 | ₩62,968 | ₩63,035 | ₩62,673 | ₩62,874 | -0.15% | 17.5만 |
|---|
| 2026.02.10 | ₩62,820 | ₩63,048 | ₩62,673 | ₩62,968 | +0.23% | 6.8만 |
|---|
| 2026.02.09 | ₩62,552 | ₩62,954 | ₩62,552 | ₩62,820 | +0.43% | 31.8만 |
|---|
| 2026.02.06 | ₩61,346 | ₩62,780 | ₩61,346 | ₩62,271 | +1.51% | 50.3만 |
|---|
| 2026.02.05 | ₩61,628 | ₩61,762 | ₩61,386 | ₩61,453 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩62,003 | ₩62,311 | ₩61,788 | ₩62,056 | +0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩62,485 | ₩62,485 | ₩61,494 | ₩61,815 | -1.07% | 1.9만 |
|---|
| 2026.02.02 | ₩59,564 | ₩62,150 | ₩59,564 | ₩61,976 | +4.05% | 1.9만 |
|---|
| 2026.01.30 | ₩60,716 | ₩60,743 | ₩60,435 | ₩60,743 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩61,051 | ₩61,051 | ₩60,515 | ₩60,690 | -0.59% | 5.2천 |
|---|
| 2026.01.28 | ₩60,623 | ₩60,824 | ₩60,435 | ₩60,649 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩60,167 | ₩60,381 | ₩60,006 | ₩60,381 | +0.36% | 3.8만 |
|---|
| 2026.01.26 | ₩59,175 | ₩59,698 | ₩59,175 | ₩59,631 | +0.77% | 1.1만 |
|---|
| 2026.01.23 | ₩59,202 | ₩59,416 | ₩58,988 | ₩59,229 | +0.05% | 6천 |
|---|
| 2026.01.22 | ₩60,100 | ₩60,274 | ₩60,019 | ₩60,046 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩59,242 | ₩59,443 | ₩59,122 | ₩59,256 | +0.02% | 1.3만 |
|---|
| 2026.01.20 | ₩60,301 | ₩60,301 | ₩59,792 | ₩59,792 | -0.84% | 2.3만 |
|---|
| 2026.01.16 | ₩61,118 | ₩61,172 | ₩60,998 | ₩61,118 | 0.00% | 5.2천 |
|---|
| 2026.01.15 | ₩61,735 | ₩61,963 | ₩61,641 | ₩61,695 | -0.07% | 5.7천 |
|---|
| 2026.01.14 | ₩61,467 | ₩61,963 | ₩61,467 | ₩61,762 | +0.48% | 9천 |
|---|
| 2026.01.13 | ₩61,333 | ₩61,413 | ₩60,984 | ₩60,984 | -0.57% | 8.1천 |
|---|
| 2026.01.12 | ₩61,185 | ₩61,507 | ₩61,185 | ₩61,507 | +0.53% | 6.8천 |
|---|
| 2026.01.09 | ₩61,252 | ₩61,252 | ₩61,105 | ₩61,159 | -0.15% | 1.3만 |
|---|
| 2026.01.08 | ₩61,788 | ₩61,936 | ₩61,494 | ₩61,855 | +0.11% | 4.6만 |
|---|
| 2026.01.07 | ₩62,244 | ₩62,807 | ₩62,244 | ₩62,525 | +0.45% | 4.5만 |
|---|
| 2026.01.06 | ₩62,365 | ₩62,512 | ₩62,016 | ₩62,177 | -0.30% | 11.9만 |
|---|
| 2026.01.05 | ₩62,566 | ₩62,726 | ₩62,204 | ₩62,686 | +0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩62,445 | ₩62,874 | ₩62,445 | ₩62,740 | +0.47% | 3.8만 |
|---|
| 2025.12.31 | ₩61,668 | ₩61,882 | ₩61,427 | ₩61,775 | +0.17% | 1.2만 |
|---|
| 2025.12.30 | ₩61,212 | ₩61,467 | ₩61,051 | ₩61,105 | -0.18% | 1.4만 |
|---|
| 2025.12.29 | ₩61,373 | ₩61,373 | ₩60,984 | ₩61,025 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩61,936 | ₩61,936 | ₩61,641 | ₩61,681 | -0.41% | 5.8천 |
|---|
| 2025.12.24 | ₩62,003 | ₩62,083 | ₩61,721 | ₩61,909 | -0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩61,949 | ₩62,646 | ₩61,949 | ₩62,619 | +1.08% | 1.6만 |
|---|
| 2025.12.22 | ₩62,097 | ₩62,190 | ₩61,788 | ₩61,949 | -0.24% | 4.6만 |
|---|
| 2025.12.19 | ₩61,614 | ₩62,512 | ₩61,614 | ₩62,177 | +0.91% | 1.2만 |
|---|
| 2025.12.18 | ₩60,783 | ₩61,038 | ₩60,783 | ₩60,837 | +0.09% | 5.3천 |
|---|
| 2025.12.17 | ₩60,569 | ₩60,569 | ₩60,261 | ₩60,462 | -0.18% | 9.9천 |
|---|
| 2025.12.16 | ₩60,328 | ₩60,623 | ₩60,113 | ₩60,462 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩60,730 | ₩60,904 | ₩60,556 | ₩60,609 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩60,944 | ₩60,984 | ₩60,395 | ₩60,556 | -0.64% | 2.9만 |
|---|
| 2025.12.11 | ₩60,837 | ₩61,105 | ₩60,663 | ₩61,011 | +0.29% | 1.9만 |
|---|
| 2025.12.10 | ₩60,770 | ₩60,877 | ₩60,422 | ₩60,663 | -0.18% | 3만 |
|---|
| 2025.12.09 | ₩60,569 | ₩60,891 | ₩60,569 | ₩60,783 | +0.35% | 1.2만 |
|---|
| 2025.12.08 | ₩60,328 | ₩60,448 | ₩59,912 | ₩60,046 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩61,587 | ₩61,587 | ₩61,252 | ₩61,427 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩60,797 | ₩61,319 | ₩60,797 | ₩61,239 | +0.73% | 1.6만 |
|---|
| 2025.12.03 | ₩60,864 | ₩60,864 | ₩60,542 | ₩60,649 | -0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩61,534 | ₩61,534 | ₩61,226 | ₩61,467 | -0.11% | 8.6천 |
|---|
| 2025.12.01 | ₩62,016 | ₩62,016 | ₩61,788 | ₩61,788 | -0.37% | 4.4천 |
|---|
| 2025.11.28 | ₩61,936 | ₩62,284 | ₩61,842 | ₩62,190 | +0.41% | 2.7천 |
|---|
| 2025.11.26 | ₩62,110 | ₩62,365 | ₩62,110 | ₩62,351 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩61,614 | ₩61,976 | ₩61,614 | ₩61,963 | +0.57% | 1.5만 |
|---|
| 2025.11.24 | ₩61,494 | ₩61,775 | ₩61,467 | ₩61,601 | +0.17% | 8.8천 |
|---|
| 2025.11.21 | ₩61,641 | ₩61,829 | ₩61,212 | ₩61,574 | -0.11% | 13.8만 |
|---|
| 2025.11.20 | ₩63,048 | ₩63,115 | ₩62,512 | ₩62,566 | -0.77% | 6.9천 |
|---|
| 2025.11.19 | ₩62,767 | ₩62,954 | ₩62,767 | ₩62,901 | +0.21% | 7.6천 |
|---|
| 2025.11.18 | ₩62,351 | ₩62,673 | ₩62,338 | ₩62,539 | +0.30% | 6.1천 |
|---|
| 2025.11.17 | ₩62,954 | ₩63,035 | ₩62,740 | ₩62,740 | -0.34% | 2.8만 |
|---|
| 2025.11.14 | ₩62,432 | ₩62,753 | ₩62,432 | ₩62,566 | +0.21% | 6.8천 |
|---|
| 2025.11.13 | ₩62,257 | ₩62,378 | ₩61,976 | ₩61,976 | -0.45% | 8.3천 |
|---|
| 2025.11.12 | ₩62,673 | ₩62,700 | ₩62,445 | ₩62,659 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩62,391 | ₩62,914 | ₩62,391 | ₩62,887 | +0.79% | 1.8만 |
|---|
| 2025.11.10 | ₩61,855 | ₩61,936 | ₩61,815 | ₩61,922 | +0.11% | 7.2천 |
|---|
| 2025.11.07 | ₩61,547 | ₩61,547 | ₩61,319 | ₩61,520 | -0.04% | 4.7천 |
|---|
| 2025.11.06 | ₩61,708 | ₩61,708 | ₩61,212 | ₩61,360 | -0.56% | 8.7천 |
|---|
| 2025.11.05 | ₩62,016 | ₩62,592 | ₩62,016 | ₩62,432 | +0.67% | 9.6천 |
|---|
| 2025.11.04 | ₩62,003 | ₩62,244 | ₩61,855 | ₩62,097 | +0.15% | 7.1천 |
|---|
| 2025.11.03 | ₩62,525 | ₩62,525 | ₩62,164 | ₩62,365 | -0.26% | 1.3만 |
|---|
| 2025.10.31 | ₩61,641 | ₩62,150 | ₩61,641 | ₩62,016 | +0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩61,896 | ₩62,150 | ₩61,681 | ₩61,842 | -0.09% | 6.7만 |
|---|
| 2025.10.29 | ₩62,525 | ₩62,566 | ₩62,164 | ₩62,204 | -0.51% | 4.5만 |
|---|
| 2025.10.28 | ₩62,566 | ₩62,901 | ₩62,566 | ₩62,753 | +0.30% | 2.5만 |
|---|
| 2025.10.27 | ₩62,619 | ₩62,740 | ₩62,458 | ₩62,619 | 0.00% | 5천 |
|---|
| 2025.10.24 | ₩62,231 | ₩62,378 | ₩62,231 | ₩62,257 | +0.04% | 9.9천 |
|---|
| 2025.10.23 | ₩62,418 | ₩62,552 | ₩62,177 | ₩62,499 | +0.13% | 1.4만 |
|---|
| 2025.10.22 | ₩63,329 | ₩63,571 | ₩63,075 | ₩63,303 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩62,003 | ₩62,257 | ₩62,003 | ₩62,097 | +0.15% | 9.2천 |
|---|
| 2025.10.20 | ₩62,217 | ₩62,579 | ₩62,164 | ₩62,485 | +0.43% | 1.4만 |
|---|
| 2025.10.17 | ₩61,587 | ₩62,030 | ₩61,561 | ₩61,949 | +0.59% | 1.3만 |
|---|
| 2025.10.16 | ₩61,547 | ₩61,668 | ₩61,360 | ₩61,467 | -0.13% | 8.9천 |
|---|
| 2025.10.15 | ₩61,226 | ₩61,386 | ₩61,132 | ₩61,333 | +0.18% | 1.1만 |
|---|
| 2025.10.14 | ₩60,435 | ₩60,502 | ₩60,140 | ₩60,355 | -0.13% | 1.3만 |
|---|
| 2025.10.13 | ₩60,904 | ₩60,904 | ₩60,703 | ₩60,824 | -0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩61,172 | ₩61,306 | ₩60,368 | ₩60,542 | -1.03% | 2.4만 |
|---|