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 | ₩57,281 | ₩57,281 | ₩56,906 | ₩57,240 | -0.07% | 2.3만 |
| 2026.10.08 | ₩56,371 | ₩56,371 | ₩55,836 | ₩56,278 | -0.17% | 6.2천 |
| 2026.10.07 | ₩56,813 | ₩57,013 | ₩56,706 | ₩56,853 | +0.07% | 2.3천 |
| 2026.10.06 | ₩57,628 | ₩57,628 | ₩57,494 | ₩57,535 | -0.16% | 4.7천 |
| 2026.10.05 | ₩57,187 | ₩57,481 | ₩57,160 | ₩57,481 | +0.51% | 4.8천 |
| 2026.10.02 | ₩57,494 | ₩57,494 | ₩57,093 | ₩57,307 | -0.33% | 3.2천 |
| 2026.10.01 | ₩57,414 | ₩57,548 | ₩57,107 | ₩57,387 | -0.05% | 2.4천 |
| 2026.09.30 | ₩57,454 | ₩57,468 | ₩57,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,468 |
| +0.02% |
| 1.8만 |
| 2026.09.29 | ₩57,508 | ₩57,695 | ₩57,508 | ₩57,695 | +0.33% | 3.4천 |
|---|
| 2026.09.28 | ₩57,976 | ₩57,976 | ₩57,494 | ₩57,815 | -0.28% | 7.1천 |
|---|
| 2026.09.25 | ₩58,778 | ₩58,938 | ₩58,444 | ₩58,832 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩58,765 | ₩58,765 | ₩58,337 | ₩58,591 | -0.30% | 8.1천 |
|---|
| 2026.09.23 | ₩59,433 | ₩59,487 | ₩59,193 | ₩59,206 | -0.38% | 2.1천 |
|---|
| 2026.09.22 | ₩59,687 | ₩59,714 | ₩59,380 | ₩59,580 | -0.18% | 2.8천 |
|---|
| 2026.09.21 | ₩59,968 | ₩60,088 | ₩59,821 | ₩60,048 | +0.13% | 5.4천 |
|---|
| 2026.09.18 | ₩59,848 | ₩59,848 | ₩59,447 | ₩59,634 | -0.36% | 1만 |
|---|
| 2026.09.17 | ₩59,580 | ₩59,580 | ₩59,420 | ₩59,500 | -0.13% | 3.2천 |
|---|
| 2026.09.16 | ₩58,618 | ₩58,925 | ₩58,123 | ₩58,297 | -0.55% | 1만 |
|---|
| 2026.09.15 | ₩58,938 | ₩58,938 | ₩58,390 | ₩58,618 | -0.54% | 4.8천 |
|---|
| 2026.09.14 | ₩59,901 | ₩60,222 | ₩59,848 | ₩60,155 | +0.42% | 8.4천 |
|---|
| 2026.09.11 | ₩60,195 | ₩60,490 | ₩60,195 | ₩60,436 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩59,981 | ₩60,035 | ₩59,620 | ₩59,620 | -0.60% | 6.5천 |
|---|
| 2026.09.09 | ₩60,717 | ₩60,717 | ₩60,610 | ₩60,677 | -0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩61,359 | ₩61,439 | ₩61,212 | ₩61,238 | -0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩61,385 | ₩61,666 | ₩61,385 | ₩61,546 | +0.26% | 2.4천 |
|---|
| 2026.09.03 | ₩61,439 | ₩61,693 | ₩61,425 | ₩61,693 | +0.41% | 3.2천 |
|---|
| 2026.09.02 | ₩61,479 | ₩61,559 | ₩61,345 | ₩61,439 | -0.07% | 2.5천 |
|---|
| 2026.09.01 | ₩61,158 | ₩61,613 | ₩61,158 | ₩61,225 | +0.11% | 3.7만 |
|---|
| 2026.08.31 | ₩61,506 | ₩61,559 | ₩61,225 | ₩61,399 | -0.17% | 4.3천 |
|---|
| 2026.08.28 | ₩61,693 | ₩61,706 | ₩61,399 | ₩61,399 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩61,573 | ₩61,573 | ₩61,412 | ₩61,546 | -0.04% | 2.9천 |
|---|
| 2026.08.26 | ₩62,201 | ₩62,201 | ₩61,773 | ₩61,800 | -0.64% | 3.7천 |
|---|
| 2026.08.25 | ₩61,693 | ₩62,254 | ₩61,693 | ₩62,094 | +0.65% | 2.6만 |
|---|
| 2026.08.24 | ₩61,439 | ₩61,439 | ₩61,105 | ₩61,145 | -0.48% | 4천 |
|---|
| 2026.08.21 | ₩61,492 | ₩61,506 | ₩61,238 | ₩61,278 | -0.35% | 5.6천 |
|---|
| 2026.08.20 | ₩61,131 | ₩61,158 | ₩60,984 | ₩61,105 | -0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩61,105 | ₩61,225 | ₩61,091 | ₩61,225 | +0.20% | 2.8천 |
|---|
| 2026.08.18 | ₩61,185 | ₩61,185 | ₩60,998 | ₩61,185 | 0.00% | 1.1천 |
|---|
| 2026.08.17 | ₩61,385 | ₩61,452 | ₩61,212 | ₩61,345 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩61,359 | ₩61,359 | ₩61,278 | ₩61,332 | -0.04% | 6.5천 |
|---|
| 2026.08.13 | ₩61,720 | ₩61,720 | ₩61,706 | ₩61,706 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩61,800 | ₩61,947 | ₩61,613 | ₩61,666 | -0.22% | 5.9천 |
|---|
| 2026.08.11 | ₩61,506 | ₩61,559 | ₩61,439 | ₩61,492 | -0.02% | 6.9천 |
|---|
| 2026.08.10 | ₩61,372 | ₩61,452 | ₩61,145 | ₩61,225 | -0.24% | 4.6천 |
|---|
| 2026.08.07 | ₩61,532 | ₩61,599 | ₩61,385 | ₩61,532 | 0.00% | 3.4천 |
|---|
| 2026.08.06 | ₩61,452 | ₩61,466 | ₩60,837 | ₩61,185 | -0.44% | 4.7천 |
|---|
| 2026.08.05 | ₩61,385 | ₩61,492 | ₩60,998 | ₩61,225 | -0.26% | 4.9천 |
|---|
| 2026.08.04 | ₩61,145 | ₩61,653 | ₩61,145 | ₩61,653 | +0.83% | 6.2천 |
|---|
| 2026.08.03 | ₩60,530 | ₩60,530 | ₩60,289 | ₩60,289 | -0.40% | 5.1천 |
|---|
| 2026.07.31 | ₩60,570 | ₩60,596 | ₩60,342 | ₩60,530 | -0.07% | 6.2천 |
|---|
| 2026.07.30 | ₩60,249 | ₩60,249 | ₩60,088 | ₩60,088 | -0.27% | 4.3천 |
|---|
| 2026.07.29 | ₩59,928 | ₩60,182 | ₩59,554 | ₩59,687 | -0.40% | 6.5천 |
|---|
| 2026.07.28 | ₩59,767 | ₩60,329 | ₩59,767 | ₩60,262 | +0.83% | 9천 |
|---|
| 2026.07.27 | ₩59,834 | ₩60,115 | ₩59,620 | ₩60,115 | +0.47% | 6.5천 |
|---|
| 2026.07.24 | ₩59,086 | ₩59,366 | ₩58,979 | ₩58,979 | -0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩58,711 | ₩58,965 | ₩58,457 | ₩58,497 | -0.36% | 1.4만 |
|---|
| 2026.07.22 | ₩59,634 | ₩59,714 | ₩59,406 | ₩59,500 | -0.22% | 5.5천 |
|---|
| 2026.07.21 | ₩60,383 | ₩60,383 | ₩59,981 | ₩60,115 | -0.44% | 8.4천 |
|---|
| 2026.07.20 | ₩60,356 | ₩60,383 | ₩59,032 | ₩60,048 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩59,781 | ₩60,062 | ₩58,444 | ₩59,928 | +0.25% | 1.3만 |
|---|
| 2026.07.16 | ₩59,941 | ₩60,142 | ₩59,941 | ₩60,115 | +0.29% | 5.6천 |
|---|
| 2026.07.15 | ₩60,503 | ₩60,810 | ₩60,503 | ₩60,730 | +0.38% | 6천 |
|---|
| 2026.07.14 | ₩60,463 | ₩60,623 | ₩60,383 | ₩60,583 | +0.20% | 7.2천 |
|---|
| 2026.07.13 | ₩61,091 | ₩61,091 | ₩60,436 | ₩60,556 | -0.88% | 2.7천 |
|---|
| 2026.07.10 | ₩61,532 | ₩61,573 | ₩61,131 | ₩61,372 | -0.26% | 2만 |
|---|
| 2026.07.09 | ₩60,677 | ₩61,038 | ₩60,677 | ₩60,917 | +0.40% | 1.5천 |
|---|
| 2026.07.08 | ₩59,861 | ₩59,861 | ₩59,487 | ₩59,861 | 0.00% | 6.3천 |
|---|
| 2026.07.07 | ₩60,837 | ₩60,837 | ₩60,182 | ₩60,182 | -1.08% | 9.4천 |
|---|
| 2026.07.06 | ₩61,131 | ₩61,746 | ₩61,131 | ₩61,519 | +0.63% | 1.1만 |
|---|
| 2026.07.02 | ₩61,599 | ₩61,800 | ₩61,586 | ₩61,746 | +0.24% | 8.2천 |
|---|
| 2026.07.01 | ₩61,559 | ₩62,041 | ₩61,519 | ₩61,853 | +0.48% | 2.9천 |
|---|
| 2026.06.30 | ₩61,880 | ₩62,174 | ₩61,880 | ₩62,174 | +0.48% | 4.6천 |
|---|
| 2026.06.29 | ₩61,800 | ₩61,907 | ₩61,693 | ₩61,880 | +0.13% | 5.9천 |
|---|
| 2026.06.26 | ₩61,706 | ₩61,974 | ₩61,706 | ₩61,746 | +0.07% | 3천 |
|---|
| 2026.06.25 | ₩61,827 | ₩61,934 | ₩61,546 | ₩61,706 | -0.19% | 1만 |
|---|
| 2026.06.24 | ₩62,121 | ₩62,535 | ₩62,121 | ₩62,361 | +0.39% | 7.4천 |
|---|
| 2026.06.23 | ₩62,442 | ₩62,656 | ₩62,308 | ₩62,549 | +0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩62,428 | ₩64,100 | ₩62,094 | ₩64,086 | +2.66% | 2.6만 |
|---|
| 2026.06.18 | ₩62,843 | ₩63,097 | ₩62,495 | ₩62,589 | -0.40% | 3.4만 |
|---|
| 2026.06.17 | ₩62,295 | ₩62,656 | ₩61,706 | ₩61,706 | -0.94% | 6천 |
|---|
| 2026.06.16 | ₩61,613 | ₩61,840 | ₩61,399 | ₩61,800 | +0.30% | 1.4만 |
|---|
| 2026.06.15 | ₩62,241 | ₩62,241 | ₩61,706 | ₩61,840 | -0.64% | 2.1만 |
|---|
| 2026.06.12 | ₩60,543 | ₩60,944 | ₩60,543 | ₩60,663 | +0.20% | 1.5만 |
|---|
| 2026.06.11 | ₩58,832 | ₩59,741 | ₩58,323 | ₩59,741 | +1.55% | 8.8천 |
|---|
| 2026.06.10 | ₩59,848 | ₩60,155 | ₩59,193 | ₩59,513 | -0.56% | 6.2천 |
|---|
| 2026.06.09 | ₩60,516 | ₩60,570 | ₩59,901 | ₩59,995 | -0.86% | 5.3천 |
|---|
| 2026.06.08 | ₩59,099 | ₩59,219 | ₩58,818 | ₩59,086 | -0.02% | 2.4만 |
|---|
| 2026.06.05 | ₩60,102 | ₩60,102 | ₩59,045 | ₩59,059 | -1.74% | 1.1만 |
|---|
| 2026.06.04 | ₩60,128 | ₩60,503 | ₩59,928 | ₩60,369 | +0.40% | 1.1만 |
|---|
| 2026.06.03 | ₩60,035 | ₩60,048 | ₩59,326 | ₩59,326 | -1.18% | 9.5천 |
|---|
| 2026.06.02 | ₩60,048 | ₩60,209 | ₩59,580 | ₩59,888 | -0.27% | 6천 |
|---|
| 2026.06.01 | ₩59,193 | ₩59,687 | ₩59,139 | ₩59,647 | +0.77% | 2.4만 |
|---|
| 2026.05.29 | ₩60,984 | ₩61,225 | ₩60,744 | ₩60,837 | -0.24% | 3.2천 |
|---|
| 2026.05.28 | ₩59,794 | ₩60,637 | ₩59,794 | ₩60,623 | +1.39% | 5.9천 |
|---|
| 2026.05.27 | ₩60,931 | ₩60,998 | ₩60,490 | ₩60,650 | -0.46% | 1.2만 |
|---|
| 2026.05.26 | ₩60,877 | ₩60,971 | ₩60,663 | ₩60,797 | -0.13% | 8.6천 |
|---|
| 2026.05.22 | ₩60,115 | ₩60,169 | ₩59,834 | ₩59,834 | -0.47% | 8천 |
|---|
| 2026.05.21 | ₩58,872 | ₩59,794 | ₩58,872 | ₩59,701 | +1.41% | 8.6천 |
|---|
| 2026.05.20 | ₩58,778 | ₩59,661 | ₩58,778 | ₩59,473 | +1.18% | 1.2만 |
|---|
| 2026.05.19 | ₩58,337 | ₩58,698 | ₩58,190 | ₩58,243 | -0.16% | 2.8천 |
|---|
| 2026.05.18 | ₩59,072 | ₩59,072 | ₩58,297 | ₩58,872 | -0.34% | 1만 |
|---|
| 2026.05.15 | ₩59,968 | ₩59,968 | ₩59,513 | ₩59,554 | -0.69% | 4.9천 |
|---|
| 2026.05.14 | ₩59,888 | ₩60,677 | ₩59,888 | ₩60,570 | +1.14% | 1.1만 |
|---|
| 2026.05.13 | ₩59,179 | ₩59,794 | ₩59,179 | ₩59,754 | +0.97% | 6.7천 |
|---|
| 2026.05.12 | ₩58,684 | ₩58,885 | ₩58,471 | ₩58,684 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩60,088 | ₩60,931 | ₩59,901 | ₩59,981 | -0.18% | 2.7만 |
|---|
| 2026.05.08 | ₩61,773 | ₩61,773 | ₩61,479 | ₩61,599 | -0.28% | 4.8천 |
|---|
| 2026.05.07 | ₩62,682 | ₩62,829 | ₩61,760 | ₩61,934 | -1.19% | 1.8만 |
|---|
| 2026.05.06 | ₩61,332 | ₩61,840 | ₩61,332 | ₩61,773 | +0.72% | 4.2천 |
|---|
| 2026.05.05 | ₩60,262 | ₩60,596 | ₩60,262 | ₩60,596 | +0.55% | 3.5천 |
|---|
| 2026.05.04 | ₩59,701 | ₩60,035 | ₩59,326 | ₩59,366 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩60,249 | ₩60,583 | ₩60,128 | ₩60,302 | +0.09% | 2.5천 |
|---|
| 2026.04.30 | ₩59,901 | ₩60,570 | ₩59,901 | ₩60,570 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩60,383 | ₩60,383 | ₩60,022 | ₩60,035 | -0.58% | 2.6천 |
|---|
| 2026.04.28 | ₩60,396 | ₩60,530 | ₩60,289 | ₩60,530 | +0.22% | 5.3천 |
|---|
| 2026.04.27 | ₩60,757 | ₩60,824 | ₩60,476 | ₩60,596 | -0.26% | 8.5천 |
|---|
| 2026.04.24 | ₩60,570 | ₩61,038 | ₩60,249 | ₩60,837 | +0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩60,757 | ₩61,091 | ₩60,289 | ₩60,637 | -0.20% | 7.6천 |
|---|
| 2026.04.22 | ₩61,038 | ₩61,265 | ₩60,877 | ₩61,051 | +0.02% | 6.1천 |
|---|
| 2026.04.21 | ₩61,265 | ₩61,412 | ₩60,449 | ₩60,449 | -1.33% | 1.7만 |
|---|
| 2026.04.20 | ₩61,840 | ₩62,014 | ₩61,746 | ₩61,907 | +0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩62,522 | ₩63,498 | ₩62,522 | ₩62,870 | +0.56% | 2.1만 |
|---|
| 2026.04.16 | ₩60,770 | ₩61,171 | ₩60,583 | ₩61,171 | +0.66% | 6.3천 |
|---|
| 2026.04.15 | ₩60,463 | ₩60,690 | ₩60,449 | ₩60,690 | +0.38% | 4.2천 |
|---|
| 2026.04.14 | ₩60,262 | ₩60,824 | ₩60,262 | ₩60,449 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩59,019 | ₩60,062 | ₩59,019 | ₩60,062 | +1.77% | 1.9만 |
|---|
| 2026.04.10 | ₩59,473 | ₩59,861 | ₩59,393 | ₩59,393 | -0.13% | 8.4천 |
|---|
| 2026.04.09 | ₩58,938 | ₩59,353 | ₩58,658 | ₩58,671 | -0.45% | 3.8만 |
|---|
| 2026.04.08 | ₩58,832 | ₩59,299 | ₩58,337 | ₩58,430 | -0.68% | 2만 |
|---|
| 2026.04.07 | ₩55,743 | ₩56,064 | ₩55,248 | ₩55,943 | +0.36% | 2.5만 |
|---|
| 2026.04.06 | ₩55,489 | ₩56,131 | ₩55,489 | ₩55,890 | +0.72% | 3.5만 |
|---|
| 2026.04.02 | ₩54,299 | ₩55,382 | ₩54,285 | ₩54,593 | +0.54% | 1만 |
|---|
| 2026.04.01 | ₩54,727 | ₩55,489 | ₩54,580 | ₩55,048 | +0.59% | 17.1만 |
|---|
| 2026.03.31 | ₩52,962 | ₩54,219 | ₩52,561 | ₩54,219 | +2.37% | 3.3만 |
|---|
| 2026.03.30 | ₩52,668 | ₩53,336 | ₩51,758 | ₩52,146 | -0.99% | 2.8만 |
|---|
| 2026.03.27 | ₩53,617 | ₩53,644 | ₩52,815 | ₩53,497 | -0.22% | 18.7만 |
|---|
| 2026.03.26 | ₩54,927 | ₩55,288 | ₩54,125 | ₩54,125 | -1.46% | 2.6만 |
|---|
| 2026.03.25 | ₩55,422 | ₩55,623 | ₩55,248 | ₩55,462 | +0.07% | 6.1만 |
|---|
| 2026.03.24 | ₩54,419 | ₩54,580 | ₩53,844 | ₩54,152 | -0.49% | 4.5만 |
|---|
| 2026.03.23 | ₩55,435 | ₩56,719 | ₩55,422 | ₩55,596 | +0.29% | 27.4만 |
|---|
| 2026.03.20 | ₩55,770 | ₩55,770 | ₩54,392 | ₩54,539 | -2.21% | 4.1만 |
|---|
| 2026.03.19 | ₩55,288 | ₩55,877 | ₩55,208 | ₩55,770 | +0.87% | 5.3만 |
|---|
| 2026.03.18 | ₩56,505 | ₩56,599 | ₩55,716 | ₩56,104 | -0.71% | 1.9만 |
|---|
| 2026.03.17 | ₩57,120 | ₩57,160 | ₩56,826 | ₩56,879 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩56,866 | ₩57,026 | ₩56,652 | ₩56,813 | -0.09% | 5.8만 |
|---|
| 2026.03.13 | ₩57,174 | ₩57,387 | ₩56,545 | ₩56,612 | -0.98% | 3.7만 |
|---|
| 2026.03.12 | ₩57,989 | ₩58,243 | ₩57,374 | ₩57,508 | -0.83% | 5.3만 |
|---|
| 2026.03.11 | ₩58,457 | ₩58,644 | ₩58,069 | ₩58,069 | -0.66% | 1.7만 |
|---|
| 2026.03.10 | ₩59,273 | ₩59,661 | ₩58,872 | ₩58,952 | -0.54% | 8.5만 |
|---|
| 2026.03.09 | ₩57,869 | ₩59,166 | ₩57,695 | ₩58,845 | +1.69% | 10만 |
|---|
| 2026.03.06 | ₩59,380 | ₩59,580 | ₩58,885 | ₩59,152 | -0.38% | 8.6만 |
|---|
| 2026.03.05 | ₩59,794 | ₩59,821 | ₩58,524 | ₩59,420 | -0.63% | 24만 |
|---|
| 2026.03.04 | ₩59,433 | ₩59,741 | ₩59,099 | ₩59,634 | +0.34% | 33.3만 |
|---|
| 2026.03.03 | ₩58,484 | ₩59,380 | ₩55,409 | ₩59,086 | +1.03% | 186.3만 |
|---|
| 2026.03.02 | ₩61,105 | ₩61,185 | ₩60,169 | ₩60,570 | -0.88% | 19.8만 |
|---|
| 2026.02.27 | ₩61,827 | ₩62,281 | ₩61,546 | ₩62,174 | +0.56% | 10.9만 |
|---|
| 2026.02.26 | ₩62,468 | ₩62,696 | ₩61,934 | ₩62,188 | -0.45% | 11.4만 |
|---|
| 2026.02.25 | ₩62,295 | ₩62,535 | ₩61,840 | ₩62,188 | -0.17% | 16만 |
|---|
| 2026.02.24 | ₩61,827 | ₩62,295 | ₩61,827 | ₩62,107 | +0.45% | 15.6만 |
|---|
| 2026.02.23 | ₩62,361 | ₩62,468 | ₩61,760 | ₩61,934 | -0.69% | 28.5만 |
|---|
| 2026.02.20 | ₩62,014 | ₩62,910 | ₩61,893 | ₩62,870 | +1.38% | 79.6만 |
|---|
| 2026.02.19 | ₩61,800 | ₩62,027 | ₩61,546 | ₩61,680 | -0.19% | 67.4만 |
|---|
| 2026.02.18 | ₩62,709 | ₩63,043 | ₩62,709 | ₩62,883 | +0.28% | 9.1만 |
|---|
| 2026.02.17 | ₩62,602 | ₩62,736 | ₩62,415 | ₩62,642 | +0.06% | 21.9만 |
|---|
| 2026.02.13 | ₩61,893 | ₩62,428 | ₩61,532 | ₩62,081 | +0.30% | 28만 |
|---|
| 2026.02.12 | ₩62,736 | ₩62,829 | ₩62,188 | ₩62,241 | -0.79% | 12.3만 |
|---|
| 2026.02.11 | ₩62,829 | ₩62,896 | ₩62,535 | ₩62,736 | -0.15% | 17.5만 |
|---|
| 2026.02.10 | ₩62,682 | ₩62,910 | ₩62,535 | ₩62,829 | +0.23% | 6.8만 |
|---|
| 2026.02.09 | ₩62,415 | ₩62,816 | ₩62,415 | ₩62,682 | +0.43% | 31.8만 |
|---|
| 2026.02.06 | ₩61,212 | ₩62,642 | ₩61,212 | ₩62,134 | +1.51% | 50.3만 |
|---|
| 2026.02.05 | ₩61,492 | ₩61,626 | ₩61,252 | ₩61,318 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩61,867 | ₩62,174 | ₩61,653 | ₩61,920 | +0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩62,348 | ₩62,348 | ₩61,359 | ₩61,680 | -1.07% | 1.9만 |
|---|
| 2026.02.02 | ₩59,433 | ₩62,014 | ₩59,433 | ₩61,840 | +4.05% | 1.9만 |
|---|
| 2026.01.30 | ₩60,583 | ₩60,610 | ₩60,302 | ₩60,610 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩60,917 | ₩60,917 | ₩60,383 | ₩60,556 | -0.59% | 5.2천 |
|---|
| 2026.01.28 | ₩60,490 | ₩60,690 | ₩60,302 | ₩60,516 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩60,035 | ₩60,249 | ₩59,874 | ₩60,249 | +0.36% | 3.8만 |
|---|
| 2026.01.26 | ₩59,045 | ₩59,567 | ₩59,045 | ₩59,500 | +0.77% | 1.1만 |
|---|
| 2026.01.23 | ₩59,072 | ₩59,286 | ₩58,858 | ₩59,099 | +0.05% | 6천 |
|---|
| 2026.01.22 | ₩59,968 | ₩60,142 | ₩59,888 | ₩59,915 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩59,112 | ₩59,313 | ₩58,992 | ₩59,126 | +0.02% | 1.3만 |
|---|
| 2026.01.20 | ₩60,169 | ₩60,169 | ₩59,661 | ₩59,661 | -0.84% | 2.3만 |
|---|
| 2026.01.16 | ₩60,984 | ₩61,038 | ₩60,864 | ₩60,984 | 0.00% | 5.2천 |
|---|
| 2026.01.15 | ₩61,599 | ₩61,827 | ₩61,506 | ₩61,559 | -0.07% | 5.7천 |
|---|
| 2026.01.14 | ₩61,332 | ₩61,827 | ₩61,332 | ₩61,626 | +0.48% | 9천 |
|---|
| 2026.01.13 | ₩61,198 | ₩61,278 | ₩60,851 | ₩60,851 | -0.57% | 8.1천 |
|---|
| 2026.01.12 | ₩61,051 | ₩61,372 | ₩61,051 | ₩61,372 | +0.53% | 6.8천 |
|---|
| 2026.01.09 | ₩61,118 | ₩61,118 | ₩60,971 | ₩61,024 | -0.15% | 1.3만 |
|---|
| 2026.01.08 | ₩61,653 | ₩61,800 | ₩61,359 | ₩61,720 | +0.11% | 4.6만 |
|---|
| 2026.01.07 | ₩62,107 | ₩62,669 | ₩62,107 | ₩62,388 | +0.45% | 4.5만 |
|---|
| 2026.01.06 | ₩62,228 | ₩62,375 | ₩61,880 | ₩62,041 | -0.30% | 11.9만 |
|---|
| 2026.01.05 | ₩62,428 | ₩62,589 | ₩62,067 | ₩62,549 | +0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩62,308 | ₩62,736 | ₩62,308 | ₩62,602 | +0.47% | 3.8만 |
|---|
| 2025.12.31 | ₩61,532 | ₩61,746 | ₩61,292 | ₩61,639 | +0.17% | 1.2만 |
|---|
| 2025.12.30 | ₩61,078 | ₩61,332 | ₩60,917 | ₩60,971 | -0.18% | 1.4만 |
|---|
| 2025.12.29 | ₩61,238 | ₩61,238 | ₩60,851 | ₩60,891 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩61,800 | ₩61,800 | ₩61,506 | ₩61,546 | -0.41% | 5.8천 |
|---|
| 2025.12.24 | ₩61,867 | ₩61,947 | ₩61,586 | ₩61,773 | -0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩61,813 | ₩62,508 | ₩61,813 | ₩62,482 | +1.08% | 1.6만 |
|---|
| 2025.12.22 | ₩61,960 | ₩62,054 | ₩61,653 | ₩61,813 | -0.24% | 4.6만 |
|---|
| 2025.12.19 | ₩61,479 | ₩62,375 | ₩61,479 | ₩62,041 | +0.91% | 1.2만 |
|---|
| 2025.12.18 | ₩60,650 | ₩60,904 | ₩60,650 | ₩60,703 | +0.09% | 5.3천 |
|---|
| 2025.12.17 | ₩60,436 | ₩60,436 | ₩60,128 | ₩60,329 | -0.18% | 9.9천 |
|---|
| 2025.12.16 | ₩60,195 | ₩60,490 | ₩59,981 | ₩60,329 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩60,596 | ₩60,770 | ₩60,423 | ₩60,476 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩60,810 | ₩60,851 | ₩60,262 | ₩60,423 | -0.64% | 2.9만 |
|---|
| 2025.12.11 | ₩60,703 | ₩60,971 | ₩60,530 | ₩60,877 | +0.29% | 1.9만 |
|---|
| 2025.12.10 | ₩60,637 | ₩60,744 | ₩60,289 | ₩60,530 | -0.18% | 3만 |
|---|
| 2025.12.09 | ₩60,436 | ₩60,757 | ₩60,436 | ₩60,650 | +0.35% | 1.2만 |
|---|
| 2025.12.08 | ₩60,195 | ₩60,316 | ₩59,781 | ₩59,915 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩61,452 | ₩61,452 | ₩61,118 | ₩61,292 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩60,663 | ₩61,185 | ₩60,663 | ₩61,105 | +0.73% | 1.6만 |
|---|
| 2025.12.03 | ₩60,730 | ₩60,730 | ₩60,409 | ₩60,516 | -0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩61,399 | ₩61,399 | ₩61,091 | ₩61,332 | -0.11% | 8.6천 |
|---|
| 2025.12.01 | ₩61,880 | ₩61,880 | ₩61,653 | ₩61,653 | -0.37% | 4.4천 |
|---|
| 2025.11.28 | ₩61,800 | ₩62,147 | ₩61,706 | ₩62,054 | +0.41% | 2.7천 |
|---|
| 2025.11.26 | ₩61,974 | ₩62,228 | ₩61,974 | ₩62,214 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩61,479 | ₩61,840 | ₩61,479 | ₩61,827 | +0.57% | 1.5만 |
|---|
| 2025.11.24 | ₩61,359 | ₩61,639 | ₩61,332 | ₩61,466 | +0.17% | 8.8천 |
|---|
| 2025.11.21 | ₩61,506 | ₩61,693 | ₩61,078 | ₩61,439 | -0.11% | 13.8만 |
|---|
| 2025.11.20 | ₩62,910 | ₩62,976 | ₩62,375 | ₩62,428 | -0.77% | 6.9천 |
|---|
| 2025.11.19 | ₩62,629 | ₩62,816 | ₩62,629 | ₩62,763 | +0.21% | 7.6천 |
|---|
| 2025.11.18 | ₩62,214 | ₩62,535 | ₩62,201 | ₩62,402 | +0.30% | 6.1천 |
|---|
| 2025.11.17 | ₩62,816 | ₩62,896 | ₩62,602 | ₩62,602 | -0.34% | 2.8만 |
|---|
| 2025.11.14 | ₩62,295 | ₩62,615 | ₩62,295 | ₩62,428 | +0.21% | 6.8천 |
|---|
| 2025.11.13 | ₩62,121 | ₩62,241 | ₩61,840 | ₩61,840 | -0.45% | 8.3천 |
|---|
| 2025.11.12 | ₩62,535 | ₩62,562 | ₩62,308 | ₩62,522 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩62,254 | ₩62,776 | ₩62,254 | ₩62,749 | +0.79% | 1.8만 |
|---|
| 2025.11.10 | ₩61,720 | ₩61,800 | ₩61,680 | ₩61,786 | +0.11% | 7.2천 |
|---|
| 2025.11.07 | ₩61,412 | ₩61,412 | ₩61,185 | ₩61,385 | -0.04% | 4.7천 |
|---|
| 2025.11.06 | ₩61,573 | ₩61,573 | ₩61,078 | ₩61,225 | -0.56% | 8.7천 |
|---|
| 2025.11.05 | ₩61,880 | ₩62,455 | ₩61,880 | ₩62,295 | +0.67% | 9.6천 |
|---|
| 2025.11.04 | ₩61,867 | ₩62,107 | ₩61,720 | ₩61,960 | +0.15% | 7.1천 |
|---|
| 2025.11.03 | ₩62,388 | ₩62,388 | ₩62,027 | ₩62,228 | -0.26% | 1.3만 |
|---|
| 2025.10.31 | ₩61,506 | ₩62,014 | ₩61,506 | ₩61,880 | +0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩61,760 | ₩62,014 | ₩61,546 | ₩61,706 | -0.09% | 6.7만 |
|---|
| 2025.10.29 | ₩62,388 | ₩62,428 | ₩62,027 | ₩62,067 | -0.51% | 4.5만 |
|---|
| 2025.10.28 | ₩62,428 | ₩62,763 | ₩62,428 | ₩62,615 | +0.30% | 2.5만 |
|---|
| 2025.10.27 | ₩62,482 | ₩62,602 | ₩62,321 | ₩62,482 | 0.00% | 5천 |
|---|
| 2025.10.24 | ₩62,094 | ₩62,241 | ₩62,094 | ₩62,121 | +0.04% | 9.9천 |
|---|
| 2025.10.23 | ₩62,281 | ₩62,415 | ₩62,041 | ₩62,361 | +0.13% | 1.4만 |
|---|
| 2025.10.22 | ₩63,190 | ₩63,431 | ₩62,936 | ₩63,164 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩61,867 | ₩62,121 | ₩61,867 | ₩61,960 | +0.15% | 9.2천 |
|---|
| 2025.10.20 | ₩62,081 | ₩62,442 | ₩62,027 | ₩62,348 | +0.43% | 1.4만 |
|---|
| 2025.10.17 | ₩61,452 | ₩61,893 | ₩61,425 | ₩61,813 | +0.59% | 1.3만 |
|---|
| 2025.10.16 | ₩61,412 | ₩61,532 | ₩61,225 | ₩61,332 | -0.13% | 8.9천 |
|---|
| 2025.10.15 | ₩61,091 | ₩61,252 | ₩60,998 | ₩61,198 | +0.18% | 1.1만 |
|---|
| 2025.10.14 | ₩60,302 | ₩60,369 | ₩60,008 | ₩60,222 | -0.13% | 1.3만 |
|---|
| 2025.10.13 | ₩60,770 | ₩60,770 | ₩60,570 | ₩60,690 | -0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩61,038 | ₩61,171 | ₩60,235 | ₩60,409 | -1.03% | 2.4만 |
|---|