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 | ₩57,285 | ₩57,285 | ₩56,910 | ₩57,245 | -0.07% | 2.3만 |
| 2026.10.08 | ₩56,376 | ₩56,376 | ₩55,841 | ₩56,282 | -0.17% | 6.2천 |
| 2026.10.07 | ₩56,817 | ₩57,017 | ₩56,710 | ₩56,857 | +0.07% | 2.3천 |
| 2026.10.06 | ₩57,632 | ₩57,632 | ₩57,499 | ₩57,539 | -0.16% | 4.7천 |
| 2026.10.05 | ₩57,191 | ₩57,485 | ₩57,164 | ₩57,485 | +0.51% | 4.8천 |
| 2026.10.02 | ₩57,499 | ₩57,499 | ₩57,098 | ₩57,312 | -0.33% | 3.2천 |
| 2026.10.01 | ₩57,419 | ₩57,552 | ₩57,111 | ₩57,392 | -0.05% | 2.4천 |
| 2026.09.30 | ₩57,459 | ₩57,472 | ₩57,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,472 |
| +0.02% |
| 1.8만 |
| 2026.09.29 | ₩57,512 | ₩57,699 | ₩57,512 | ₩57,699 | +0.33% | 3.4천 |
|---|
| 2026.09.28 | ₩57,980 | ₩57,980 | ₩57,499 | ₩57,820 | -0.28% | 7.1천 |
|---|
| 2026.09.25 | ₩58,782 | ₩58,943 | ₩58,448 | ₩58,836 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩58,769 | ₩58,769 | ₩58,341 | ₩58,595 | -0.30% | 8.1천 |
|---|
| 2026.09.23 | ₩59,438 | ₩59,491 | ₩59,197 | ₩59,210 | -0.38% | 2.1천 |
|---|
| 2026.09.22 | ₩59,692 | ₩59,718 | ₩59,384 | ₩59,585 | -0.18% | 2.8천 |
|---|
| 2026.09.21 | ₩59,973 | ₩60,093 | ₩59,825 | ₩60,053 | +0.13% | 5.4천 |
|---|
| 2026.09.18 | ₩59,852 | ₩59,852 | ₩59,451 | ₩59,638 | -0.36% | 1만 |
|---|
| 2026.09.17 | ₩59,585 | ₩59,585 | ₩59,424 | ₩59,505 | -0.13% | 3.2천 |
|---|
| 2026.09.16 | ₩58,622 | ₩58,930 | ₩58,127 | ₩58,301 | -0.55% | 1만 |
|---|
| 2026.09.15 | ₩58,943 | ₩58,943 | ₩58,395 | ₩58,622 | -0.54% | 4.8천 |
|---|
| 2026.09.14 | ₩59,906 | ₩60,227 | ₩59,852 | ₩60,160 | +0.42% | 8.4천 |
|---|
| 2026.09.11 | ₩60,200 | ₩60,494 | ₩60,200 | ₩60,441 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩59,986 | ₩60,039 | ₩59,625 | ₩59,625 | -0.60% | 6.5천 |
|---|
| 2026.09.09 | ₩60,721 | ₩60,721 | ₩60,614 | ₩60,681 | -0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩61,363 | ₩61,443 | ₩61,216 | ₩61,243 | -0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩61,390 | ₩61,671 | ₩61,390 | ₩61,550 | +0.26% | 2.4천 |
|---|
| 2026.09.03 | ₩61,443 | ₩61,697 | ₩61,430 | ₩61,697 | +0.41% | 3.2천 |
|---|
| 2026.09.02 | ₩61,484 | ₩61,564 | ₩61,350 | ₩61,443 | -0.07% | 2.5천 |
|---|
| 2026.09.01 | ₩61,163 | ₩61,617 | ₩61,163 | ₩61,229 | +0.11% | 3.7만 |
|---|
| 2026.08.31 | ₩61,510 | ₩61,564 | ₩61,229 | ₩61,403 | -0.17% | 4.3천 |
|---|
| 2026.08.28 | ₩61,697 | ₩61,711 | ₩61,403 | ₩61,403 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩61,577 | ₩61,577 | ₩61,417 | ₩61,550 | -0.04% | 2.9천 |
|---|
| 2026.08.26 | ₩62,206 | ₩62,206 | ₩61,778 | ₩61,804 | -0.64% | 3.7천 |
|---|
| 2026.08.25 | ₩61,697 | ₩62,259 | ₩61,697 | ₩62,099 | +0.65% | 2.6만 |
|---|
| 2026.08.24 | ₩61,443 | ₩61,443 | ₩61,109 | ₩61,149 | -0.48% | 4천 |
|---|
| 2026.08.21 | ₩61,497 | ₩61,510 | ₩61,243 | ₩61,283 | -0.35% | 5.6천 |
|---|
| 2026.08.20 | ₩61,136 | ₩61,163 | ₩60,989 | ₩61,109 | -0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩61,109 | ₩61,229 | ₩61,096 | ₩61,229 | +0.20% | 2.8천 |
|---|
| 2026.08.18 | ₩61,189 | ₩61,189 | ₩61,002 | ₩61,189 | 0.00% | 1.1천 |
|---|
| 2026.08.17 | ₩61,390 | ₩61,457 | ₩61,216 | ₩61,350 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩61,363 | ₩61,363 | ₩61,283 | ₩61,336 | -0.04% | 6.5천 |
|---|
| 2026.08.13 | ₩61,724 | ₩61,724 | ₩61,711 | ₩61,711 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩61,804 | ₩61,952 | ₩61,617 | ₩61,671 | -0.22% | 5.9천 |
|---|
| 2026.08.11 | ₩61,510 | ₩61,564 | ₩61,443 | ₩61,497 | -0.02% | 6.9천 |
|---|
| 2026.08.10 | ₩61,377 | ₩61,457 | ₩61,149 | ₩61,229 | -0.24% | 4.6천 |
|---|
| 2026.08.07 | ₩61,537 | ₩61,604 | ₩61,390 | ₩61,537 | 0.00% | 3.4천 |
|---|
| 2026.08.06 | ₩61,457 | ₩61,470 | ₩60,842 | ₩61,189 | -0.44% | 4.7천 |
|---|
| 2026.08.05 | ₩61,390 | ₩61,497 | ₩61,002 | ₩61,229 | -0.26% | 4.9천 |
|---|
| 2026.08.04 | ₩61,149 | ₩61,657 | ₩61,149 | ₩61,657 | +0.83% | 6.2천 |
|---|
| 2026.08.03 | ₩60,534 | ₩60,534 | ₩60,293 | ₩60,293 | -0.40% | 5.1천 |
|---|
| 2026.07.31 | ₩60,574 | ₩60,601 | ₩60,347 | ₩60,534 | -0.07% | 6.2천 |
|---|
| 2026.07.30 | ₩60,253 | ₩60,253 | ₩60,093 | ₩60,093 | -0.27% | 4.3천 |
|---|
| 2026.07.29 | ₩59,932 | ₩60,186 | ₩59,558 | ₩59,692 | -0.40% | 6.5천 |
|---|
| 2026.07.28 | ₩59,772 | ₩60,334 | ₩59,772 | ₩60,267 | +0.83% | 9천 |
|---|
| 2026.07.27 | ₩59,839 | ₩60,120 | ₩59,625 | ₩60,120 | +0.47% | 6.5천 |
|---|
| 2026.07.24 | ₩59,090 | ₩59,371 | ₩58,983 | ₩58,983 | -0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩58,716 | ₩58,970 | ₩58,462 | ₩58,502 | -0.36% | 1.4만 |
|---|
| 2026.07.22 | ₩59,638 | ₩59,718 | ₩59,411 | ₩59,505 | -0.22% | 5.5천 |
|---|
| 2026.07.21 | ₩60,387 | ₩60,387 | ₩59,986 | ₩60,120 | -0.44% | 8.4천 |
|---|
| 2026.07.20 | ₩60,360 | ₩60,387 | ₩59,036 | ₩60,053 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩59,785 | ₩60,066 | ₩58,448 | ₩59,932 | +0.25% | 1.3만 |
|---|
| 2026.07.16 | ₩59,946 | ₩60,146 | ₩59,946 | ₩60,120 | +0.29% | 5.6천 |
|---|
| 2026.07.15 | ₩60,507 | ₩60,815 | ₩60,507 | ₩60,735 | +0.38% | 6천 |
|---|
| 2026.07.14 | ₩60,467 | ₩60,628 | ₩60,387 | ₩60,588 | +0.20% | 7.2천 |
|---|
| 2026.07.13 | ₩61,096 | ₩61,096 | ₩60,441 | ₩60,561 | -0.88% | 2.7천 |
|---|
| 2026.07.10 | ₩61,537 | ₩61,577 | ₩61,136 | ₩61,377 | -0.26% | 2만 |
|---|
| 2026.07.09 | ₩60,681 | ₩61,042 | ₩60,681 | ₩60,922 | +0.40% | 1.5천 |
|---|
| 2026.07.08 | ₩59,866 | ₩59,866 | ₩59,491 | ₩59,866 | 0.00% | 6.3천 |
|---|
| 2026.07.07 | ₩60,842 | ₩60,842 | ₩60,186 | ₩60,186 | -1.08% | 9.4천 |
|---|
| 2026.07.06 | ₩61,136 | ₩61,751 | ₩61,136 | ₩61,524 | +0.63% | 1.1만 |
|---|
| 2026.07.02 | ₩61,604 | ₩61,804 | ₩61,591 | ₩61,751 | +0.24% | 8.2천 |
|---|
| 2026.07.01 | ₩61,564 | ₩62,045 | ₩61,524 | ₩61,858 | +0.48% | 2.9천 |
|---|
| 2026.06.30 | ₩61,885 | ₩62,179 | ₩61,885 | ₩62,179 | +0.48% | 4.6천 |
|---|
| 2026.06.29 | ₩61,804 | ₩61,911 | ₩61,697 | ₩61,885 | +0.13% | 5.9천 |
|---|
| 2026.06.26 | ₩61,711 | ₩61,978 | ₩61,711 | ₩61,751 | +0.07% | 3천 |
|---|
| 2026.06.25 | ₩61,831 | ₩61,938 | ₩61,550 | ₩61,711 | -0.19% | 1만 |
|---|
| 2026.06.24 | ₩62,125 | ₩62,540 | ₩62,125 | ₩62,366 | +0.39% | 7.4천 |
|---|
| 2026.06.23 | ₩62,446 | ₩62,660 | ₩62,313 | ₩62,553 | +0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩62,433 | ₩64,104 | ₩62,099 | ₩64,091 | +2.66% | 2.6만 |
|---|
| 2026.06.18 | ₩62,847 | ₩63,102 | ₩62,500 | ₩62,593 | -0.40% | 3.4만 |
|---|
| 2026.06.17 | ₩62,299 | ₩62,660 | ₩61,711 | ₩61,711 | -0.94% | 6천 |
|---|
| 2026.06.16 | ₩61,617 | ₩61,845 | ₩61,403 | ₩61,804 | +0.30% | 1.4만 |
|---|
| 2026.06.15 | ₩62,246 | ₩62,246 | ₩61,711 | ₩61,845 | -0.64% | 2.1만 |
|---|
| 2026.06.12 | ₩60,548 | ₩60,949 | ₩60,548 | ₩60,668 | +0.20% | 1.5만 |
|---|
| 2026.06.11 | ₩58,836 | ₩59,745 | ₩58,328 | ₩59,745 | +1.55% | 8.8천 |
|---|
| 2026.06.10 | ₩59,852 | ₩60,160 | ₩59,197 | ₩59,518 | -0.56% | 6.2천 |
|---|
| 2026.06.09 | ₩60,521 | ₩60,574 | ₩59,906 | ₩59,999 | -0.86% | 5.3천 |
|---|
| 2026.06.08 | ₩59,103 | ₩59,224 | ₩58,823 | ₩59,090 | -0.02% | 2.4만 |
|---|
| 2026.06.05 | ₩60,106 | ₩60,106 | ₩59,050 | ₩59,063 | -1.74% | 1.1만 |
|---|
| 2026.06.04 | ₩60,133 | ₩60,507 | ₩59,932 | ₩60,374 | +0.40% | 1.1만 |
|---|
| 2026.06.03 | ₩60,039 | ₩60,053 | ₩59,331 | ₩59,331 | -1.18% | 9.5천 |
|---|
| 2026.06.02 | ₩60,053 | ₩60,213 | ₩59,585 | ₩59,892 | -0.27% | 6천 |
|---|
| 2026.06.01 | ₩59,197 | ₩59,692 | ₩59,143 | ₩59,652 | +0.77% | 2.4만 |
|---|
| 2026.05.29 | ₩60,989 | ₩61,229 | ₩60,748 | ₩60,842 | -0.24% | 3.2천 |
|---|
| 2026.05.28 | ₩59,799 | ₩60,641 | ₩59,799 | ₩60,628 | +1.39% | 5.9천 |
|---|
| 2026.05.27 | ₩60,935 | ₩61,002 | ₩60,494 | ₩60,654 | -0.46% | 1.2만 |
|---|
| 2026.05.26 | ₩60,882 | ₩60,975 | ₩60,668 | ₩60,802 | -0.13% | 8.6천 |
|---|
| 2026.05.22 | ₩60,120 | ₩60,173 | ₩59,839 | ₩59,839 | -0.47% | 8천 |
|---|
| 2026.05.21 | ₩58,876 | ₩59,799 | ₩58,876 | ₩59,705 | +1.41% | 8.6천 |
|---|
| 2026.05.20 | ₩58,782 | ₩59,665 | ₩58,782 | ₩59,478 | +1.18% | 1.2만 |
|---|
| 2026.05.19 | ₩58,341 | ₩58,702 | ₩58,194 | ₩58,248 | -0.16% | 2.8천 |
|---|
| 2026.05.18 | ₩59,077 | ₩59,077 | ₩58,301 | ₩58,876 | -0.34% | 1만 |
|---|
| 2026.05.15 | ₩59,973 | ₩59,973 | ₩59,518 | ₩59,558 | -0.69% | 4.9천 |
|---|
| 2026.05.14 | ₩59,892 | ₩60,681 | ₩59,892 | ₩60,574 | +1.14% | 1.1만 |
|---|
| 2026.05.13 | ₩59,184 | ₩59,799 | ₩59,184 | ₩59,759 | +0.97% | 6.7천 |
|---|
| 2026.05.12 | ₩58,689 | ₩58,889 | ₩58,475 | ₩58,689 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩60,093 | ₩60,935 | ₩59,906 | ₩59,986 | -0.18% | 2.7만 |
|---|
| 2026.05.08 | ₩61,778 | ₩61,778 | ₩61,484 | ₩61,604 | -0.28% | 4.8천 |
|---|
| 2026.05.07 | ₩62,687 | ₩62,834 | ₩61,764 | ₩61,938 | -1.19% | 1.8만 |
|---|
| 2026.05.06 | ₩61,336 | ₩61,845 | ₩61,336 | ₩61,778 | +0.72% | 4.2천 |
|---|
| 2026.05.05 | ₩60,267 | ₩60,601 | ₩60,267 | ₩60,601 | +0.55% | 3.5천 |
|---|
| 2026.05.04 | ₩59,705 | ₩60,039 | ₩59,331 | ₩59,371 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩60,253 | ₩60,588 | ₩60,133 | ₩60,307 | +0.09% | 2.5천 |
|---|
| 2026.04.30 | ₩59,906 | ₩60,574 | ₩59,906 | ₩60,574 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩60,387 | ₩60,387 | ₩60,026 | ₩60,039 | -0.58% | 2.6천 |
|---|
| 2026.04.28 | ₩60,400 | ₩60,534 | ₩60,293 | ₩60,534 | +0.22% | 5.3천 |
|---|
| 2026.04.27 | ₩60,761 | ₩60,828 | ₩60,481 | ₩60,601 | -0.26% | 8.5천 |
|---|
| 2026.04.24 | ₩60,574 | ₩61,042 | ₩60,253 | ₩60,842 | +0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩60,761 | ₩61,096 | ₩60,293 | ₩60,641 | -0.20% | 7.6천 |
|---|
| 2026.04.22 | ₩61,042 | ₩61,270 | ₩60,882 | ₩61,056 | +0.02% | 6.1천 |
|---|
| 2026.04.21 | ₩61,270 | ₩61,417 | ₩60,454 | ₩60,454 | -1.33% | 1.7만 |
|---|
| 2026.04.20 | ₩61,845 | ₩62,018 | ₩61,751 | ₩61,911 | +0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩62,527 | ₩63,503 | ₩62,527 | ₩62,874 | +0.56% | 2.1만 |
|---|
| 2026.04.16 | ₩60,775 | ₩61,176 | ₩60,588 | ₩61,176 | +0.66% | 6.3천 |
|---|
| 2026.04.15 | ₩60,467 | ₩60,695 | ₩60,454 | ₩60,695 | +0.38% | 4.2천 |
|---|
| 2026.04.14 | ₩60,267 | ₩60,828 | ₩60,267 | ₩60,454 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩59,023 | ₩60,066 | ₩59,023 | ₩60,066 | +1.77% | 1.9만 |
|---|
| 2026.04.10 | ₩59,478 | ₩59,866 | ₩59,398 | ₩59,398 | -0.13% | 8.4천 |
|---|
| 2026.04.09 | ₩58,943 | ₩59,357 | ₩58,662 | ₩58,675 | -0.45% | 3.8만 |
|---|
| 2026.04.08 | ₩58,836 | ₩59,304 | ₩58,341 | ₩58,435 | -0.68% | 2만 |
|---|
| 2026.04.07 | ₩55,747 | ₩56,068 | ₩55,252 | ₩55,948 | +0.36% | 2.5만 |
|---|
| 2026.04.06 | ₩55,493 | ₩56,135 | ₩55,493 | ₩55,894 | +0.72% | 3.5만 |
|---|
| 2026.04.02 | ₩54,303 | ₩55,386 | ₩54,290 | ₩54,597 | +0.54% | 1만 |
|---|
| 2026.04.01 | ₩54,731 | ₩55,493 | ₩54,584 | ₩55,052 | +0.59% | 17.1만 |
|---|
| 2026.03.31 | ₩52,966 | ₩54,223 | ₩52,565 | ₩54,223 | +2.37% | 3.3만 |
|---|
| 2026.03.30 | ₩52,672 | ₩53,340 | ₩51,762 | ₩52,150 | -0.99% | 2.8만 |
|---|
| 2026.03.27 | ₩53,621 | ₩53,648 | ₩52,819 | ₩53,501 | -0.22% | 18.7만 |
|---|
| 2026.03.26 | ₩54,931 | ₩55,292 | ₩54,129 | ₩54,129 | -1.46% | 2.6만 |
|---|
| 2026.03.25 | ₩55,426 | ₩55,627 | ₩55,252 | ₩55,466 | +0.07% | 6.1만 |
|---|
| 2026.03.24 | ₩54,423 | ₩54,584 | ₩53,848 | ₩54,156 | -0.49% | 4.5만 |
|---|
| 2026.03.23 | ₩55,439 | ₩56,723 | ₩55,426 | ₩55,600 | +0.29% | 27.4만 |
|---|
| 2026.03.20 | ₩55,774 | ₩55,774 | ₩54,396 | ₩54,544 | -2.21% | 4.1만 |
|---|
| 2026.03.19 | ₩55,292 | ₩55,881 | ₩55,212 | ₩55,774 | +0.87% | 5.3만 |
|---|
| 2026.03.18 | ₩56,509 | ₩56,603 | ₩55,720 | ₩56,108 | -0.71% | 1.9만 |
|---|
| 2026.03.17 | ₩57,124 | ₩57,164 | ₩56,830 | ₩56,884 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩56,870 | ₩57,031 | ₩56,656 | ₩56,817 | -0.09% | 5.8만 |
|---|
| 2026.03.13 | ₩57,178 | ₩57,392 | ₩56,549 | ₩56,616 | -0.98% | 3.7만 |
|---|
| 2026.03.12 | ₩57,993 | ₩58,248 | ₩57,378 | ₩57,512 | -0.83% | 5.3만 |
|---|
| 2026.03.11 | ₩58,462 | ₩58,649 | ₩58,074 | ₩58,074 | -0.66% | 1.7만 |
|---|
| 2026.03.10 | ₩59,277 | ₩59,665 | ₩58,876 | ₩58,956 | -0.54% | 8.5만 |
|---|
| 2026.03.09 | ₩57,873 | ₩59,170 | ₩57,699 | ₩58,849 | +1.69% | 10만 |
|---|
| 2026.03.06 | ₩59,384 | ₩59,585 | ₩58,889 | ₩59,157 | -0.38% | 8.6만 |
|---|
| 2026.03.05 | ₩59,799 | ₩59,825 | ₩58,528 | ₩59,424 | -0.63% | 24만 |
|---|
| 2026.03.04 | ₩59,438 | ₩59,745 | ₩59,103 | ₩59,638 | +0.34% | 33.3만 |
|---|
| 2026.03.03 | ₩58,488 | ₩59,384 | ₩55,413 | ₩59,090 | +1.03% | 186.3만 |
|---|
| 2026.03.02 | ₩61,109 | ₩61,189 | ₩60,173 | ₩60,574 | -0.88% | 19.8만 |
|---|
| 2026.02.27 | ₩61,831 | ₩62,286 | ₩61,550 | ₩62,179 | +0.56% | 10.9만 |
|---|
| 2026.02.26 | ₩62,473 | ₩62,700 | ₩61,938 | ₩62,192 | -0.45% | 11.4만 |
|---|
| 2026.02.25 | ₩62,299 | ₩62,540 | ₩61,845 | ₩62,192 | -0.17% | 16만 |
|---|
| 2026.02.24 | ₩61,831 | ₩62,299 | ₩61,831 | ₩62,112 | +0.45% | 15.6만 |
|---|
| 2026.02.23 | ₩62,366 | ₩62,473 | ₩61,764 | ₩61,938 | -0.69% | 28.5만 |
|---|
| 2026.02.20 | ₩62,018 | ₩62,914 | ₩61,898 | ₩62,874 | +1.38% | 79.6만 |
|---|
| 2026.02.19 | ₩61,804 | ₩62,032 | ₩61,550 | ₩61,684 | -0.19% | 67.4만 |
|---|
| 2026.02.18 | ₩62,714 | ₩63,048 | ₩62,714 | ₩62,888 | +0.28% | 9.1만 |
|---|
| 2026.02.17 | ₩62,607 | ₩62,740 | ₩62,420 | ₩62,647 | +0.06% | 21.9만 |
|---|
| 2026.02.13 | ₩61,898 | ₩62,433 | ₩61,537 | ₩62,085 | +0.30% | 28만 |
|---|
| 2026.02.12 | ₩62,740 | ₩62,834 | ₩62,192 | ₩62,246 | -0.79% | 12.3만 |
|---|
| 2026.02.11 | ₩62,834 | ₩62,901 | ₩62,540 | ₩62,740 | -0.15% | 17.5만 |
|---|
| 2026.02.10 | ₩62,687 | ₩62,914 | ₩62,540 | ₩62,834 | +0.23% | 6.8만 |
|---|
| 2026.02.09 | ₩62,420 | ₩62,821 | ₩62,420 | ₩62,687 | +0.43% | 31.8만 |
|---|
| 2026.02.06 | ₩61,216 | ₩62,647 | ₩61,216 | ₩62,139 | +1.51% | 50.3만 |
|---|
| 2026.02.05 | ₩61,497 | ₩61,631 | ₩61,256 | ₩61,323 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩61,871 | ₩62,179 | ₩61,657 | ₩61,925 | +0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩62,353 | ₩62,353 | ₩61,363 | ₩61,684 | -1.07% | 1.9만 |
|---|
| 2026.02.02 | ₩59,438 | ₩62,018 | ₩59,438 | ₩61,845 | +4.05% | 1.9만 |
|---|
| 2026.01.30 | ₩60,588 | ₩60,614 | ₩60,307 | ₩60,614 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩60,922 | ₩60,922 | ₩60,387 | ₩60,561 | -0.59% | 5.2천 |
|---|
| 2026.01.28 | ₩60,494 | ₩60,695 | ₩60,307 | ₩60,521 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩60,039 | ₩60,253 | ₩59,879 | ₩60,253 | +0.36% | 3.8만 |
|---|
| 2026.01.26 | ₩59,050 | ₩59,571 | ₩59,050 | ₩59,505 | +0.77% | 1.1만 |
|---|
| 2026.01.23 | ₩59,077 | ₩59,291 | ₩58,863 | ₩59,103 | +0.05% | 6천 |
|---|
| 2026.01.22 | ₩59,973 | ₩60,146 | ₩59,892 | ₩59,919 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩59,117 | ₩59,317 | ₩58,996 | ₩59,130 | +0.02% | 1.3만 |
|---|
| 2026.01.20 | ₩60,173 | ₩60,173 | ₩59,665 | ₩59,665 | -0.84% | 2.3만 |
|---|
| 2026.01.16 | ₩60,989 | ₩61,042 | ₩60,868 | ₩60,989 | 0.00% | 5.2천 |
|---|
| 2026.01.15 | ₩61,604 | ₩61,831 | ₩61,510 | ₩61,564 | -0.07% | 5.7천 |
|---|
| 2026.01.14 | ₩61,336 | ₩61,831 | ₩61,336 | ₩61,631 | +0.48% | 9천 |
|---|
| 2026.01.13 | ₩61,203 | ₩61,283 | ₩60,855 | ₩60,855 | -0.57% | 8.1천 |
|---|
| 2026.01.12 | ₩61,056 | ₩61,377 | ₩61,056 | ₩61,377 | +0.53% | 6.8천 |
|---|
| 2026.01.09 | ₩61,122 | ₩61,122 | ₩60,975 | ₩61,029 | -0.15% | 1.3만 |
|---|
| 2026.01.08 | ₩61,657 | ₩61,804 | ₩61,363 | ₩61,724 | +0.11% | 4.6만 |
|---|
| 2026.01.07 | ₩62,112 | ₩62,674 | ₩62,112 | ₩62,393 | +0.45% | 4.5만 |
|---|
| 2026.01.06 | ₩62,232 | ₩62,379 | ₩61,885 | ₩62,045 | -0.30% | 11.9만 |
|---|
| 2026.01.05 | ₩62,433 | ₩62,593 | ₩62,072 | ₩62,553 | +0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩62,313 | ₩62,740 | ₩62,313 | ₩62,607 | +0.47% | 3.8만 |
|---|
| 2025.12.31 | ₩61,537 | ₩61,751 | ₩61,296 | ₩61,644 | +0.17% | 1.2만 |
|---|
| 2025.12.30 | ₩61,082 | ₩61,336 | ₩60,922 | ₩60,975 | -0.18% | 1.4만 |
|---|
| 2025.12.29 | ₩61,243 | ₩61,243 | ₩60,855 | ₩60,895 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩61,804 | ₩61,804 | ₩61,510 | ₩61,550 | -0.41% | 5.8천 |
|---|
| 2025.12.24 | ₩61,871 | ₩61,952 | ₩61,591 | ₩61,778 | -0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩61,818 | ₩62,513 | ₩61,818 | ₩62,486 | +1.08% | 1.6만 |
|---|
| 2025.12.22 | ₩61,965 | ₩62,059 | ₩61,657 | ₩61,818 | -0.24% | 4.6만 |
|---|
| 2025.12.19 | ₩61,484 | ₩62,379 | ₩61,484 | ₩62,045 | +0.91% | 1.2만 |
|---|
| 2025.12.18 | ₩60,654 | ₩60,909 | ₩60,654 | ₩60,708 | +0.09% | 5.3천 |
|---|
| 2025.12.17 | ₩60,441 | ₩60,441 | ₩60,133 | ₩60,334 | -0.18% | 9.9천 |
|---|
| 2025.12.16 | ₩60,200 | ₩60,494 | ₩59,986 | ₩60,334 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩60,601 | ₩60,775 | ₩60,427 | ₩60,481 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩60,815 | ₩60,855 | ₩60,267 | ₩60,427 | -0.64% | 2.9만 |
|---|
| 2025.12.11 | ₩60,708 | ₩60,975 | ₩60,534 | ₩60,882 | +0.29% | 1.9만 |
|---|
| 2025.12.10 | ₩60,641 | ₩60,748 | ₩60,293 | ₩60,534 | -0.18% | 3만 |
|---|
| 2025.12.09 | ₩60,441 | ₩60,761 | ₩60,441 | ₩60,654 | +0.35% | 1.2만 |
|---|
| 2025.12.08 | ₩60,200 | ₩60,320 | ₩59,785 | ₩59,919 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩61,457 | ₩61,457 | ₩61,122 | ₩61,296 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩60,668 | ₩61,189 | ₩60,668 | ₩61,109 | +0.73% | 1.6만 |
|---|
| 2025.12.03 | ₩60,735 | ₩60,735 | ₩60,414 | ₩60,521 | -0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩61,403 | ₩61,403 | ₩61,096 | ₩61,336 | -0.11% | 8.6천 |
|---|
| 2025.12.01 | ₩61,885 | ₩61,885 | ₩61,657 | ₩61,657 | -0.37% | 4.4천 |
|---|
| 2025.11.28 | ₩61,804 | ₩62,152 | ₩61,711 | ₩62,059 | +0.41% | 2.7천 |
|---|
| 2025.11.26 | ₩61,978 | ₩62,232 | ₩61,978 | ₩62,219 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩61,484 | ₩61,845 | ₩61,484 | ₩61,831 | +0.57% | 1.5만 |
|---|
| 2025.11.24 | ₩61,363 | ₩61,644 | ₩61,336 | ₩61,470 | +0.17% | 8.8천 |
|---|
| 2025.11.21 | ₩61,510 | ₩61,697 | ₩61,082 | ₩61,443 | -0.11% | 13.8만 |
|---|
| 2025.11.20 | ₩62,914 | ₩62,981 | ₩62,379 | ₩62,433 | -0.77% | 6.9천 |
|---|
| 2025.11.19 | ₩62,634 | ₩62,821 | ₩62,634 | ₩62,767 | +0.21% | 7.6천 |
|---|
| 2025.11.18 | ₩62,219 | ₩62,540 | ₩62,206 | ₩62,406 | +0.30% | 6.1천 |
|---|
| 2025.11.17 | ₩62,821 | ₩62,901 | ₩62,607 | ₩62,607 | -0.34% | 2.8만 |
|---|
| 2025.11.14 | ₩62,299 | ₩62,620 | ₩62,299 | ₩62,433 | +0.21% | 6.8천 |
|---|
| 2025.11.13 | ₩62,125 | ₩62,246 | ₩61,845 | ₩61,845 | -0.45% | 8.3천 |
|---|
| 2025.11.12 | ₩62,540 | ₩62,567 | ₩62,313 | ₩62,527 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩62,259 | ₩62,781 | ₩62,259 | ₩62,754 | +0.79% | 1.8만 |
|---|
| 2025.11.10 | ₩61,724 | ₩61,804 | ₩61,684 | ₩61,791 | +0.11% | 7.2천 |
|---|
| 2025.11.07 | ₩61,417 | ₩61,417 | ₩61,189 | ₩61,390 | -0.04% | 4.7천 |
|---|
| 2025.11.06 | ₩61,577 | ₩61,577 | ₩61,082 | ₩61,229 | -0.56% | 8.7천 |
|---|
| 2025.11.05 | ₩61,885 | ₩62,460 | ₩61,885 | ₩62,299 | +0.67% | 9.6천 |
|---|
| 2025.11.04 | ₩61,871 | ₩62,112 | ₩61,724 | ₩61,965 | +0.15% | 7.1천 |
|---|
| 2025.11.03 | ₩62,393 | ₩62,393 | ₩62,032 | ₩62,232 | -0.26% | 1.3만 |
|---|
| 2025.10.31 | ₩61,510 | ₩62,018 | ₩61,510 | ₩61,885 | +0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩61,764 | ₩62,018 | ₩61,550 | ₩61,711 | -0.09% | 6.7만 |
|---|
| 2025.10.29 | ₩62,393 | ₩62,433 | ₩62,032 | ₩62,072 | -0.51% | 4.5만 |
|---|
| 2025.10.28 | ₩62,433 | ₩62,767 | ₩62,433 | ₩62,620 | +0.30% | 2.5만 |
|---|
| 2025.10.27 | ₩62,486 | ₩62,607 | ₩62,326 | ₩62,486 | 0.00% | 5천 |
|---|
| 2025.10.24 | ₩62,099 | ₩62,246 | ₩62,099 | ₩62,125 | +0.04% | 9.9천 |
|---|
| 2025.10.23 | ₩62,286 | ₩62,420 | ₩62,045 | ₩62,366 | +0.13% | 1.4만 |
|---|
| 2025.10.22 | ₩63,195 | ₩63,436 | ₩62,941 | ₩63,168 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩61,871 | ₩62,125 | ₩61,871 | ₩61,965 | +0.15% | 9.2천 |
|---|
| 2025.10.20 | ₩62,085 | ₩62,446 | ₩62,032 | ₩62,353 | +0.43% | 1.4만 |
|---|
| 2025.10.17 | ₩61,457 | ₩61,898 | ₩61,430 | ₩61,818 | +0.59% | 1.3만 |
|---|
| 2025.10.16 | ₩61,417 | ₩61,537 | ₩61,229 | ₩61,336 | -0.13% | 8.9천 |
|---|
| 2025.10.15 | ₩61,096 | ₩61,256 | ₩61,002 | ₩61,203 | +0.18% | 1.1만 |
|---|
| 2025.10.14 | ₩60,307 | ₩60,374 | ₩60,013 | ₩60,227 | -0.13% | 1.3만 |
|---|
| 2025.10.13 | ₩60,775 | ₩60,775 | ₩60,574 | ₩60,695 | -0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩61,042 | ₩61,176 | ₩60,240 | ₩60,414 | -1.03% | 2.4만 |
|---|