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 | ₩57,245 | ₩57,245 | ₩56,871 | ₩57,205 | -0.07% | 2.3만 |
| 2026.10.08 | ₩56,336 | ₩56,336 | ₩55,802 | ₩56,243 | -0.17% | 6.2천 |
| 2026.10.07 | ₩56,777 | ₩56,978 | ₩56,670 | ₩56,817 | +0.07% | 2.3천 |
| 2026.10.06 | ₩57,592 | ₩57,592 | ₩57,459 | ₩57,499 | -0.16% | 4.7천 |
| 2026.10.05 | ₩57,151 | ₩57,445 | ₩57,125 | ₩57,445 | +0.51% | 4.8천 |
| 2026.10.02 | ₩57,459 | ₩57,459 | ₩57,058 | ₩57,272 | -0.33% | 3.2천 |
| 2026.10.01 | ₩57,379 | ₩57,512 | ₩57,071 | ₩57,352 | -0.05% | 2.4천 |
| 2026.09.30 | ₩57,419 | ₩57,432 | ₩57,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,432 |
| +0.02% |
| 1.8만 |
| 2026.09.29 | ₩57,472 | ₩57,659 | ₩57,472 | ₩57,659 | +0.33% | 3.4천 |
|---|
| 2026.09.28 | ₩57,940 | ₩57,940 | ₩57,459 | ₩57,779 | -0.28% | 7.1천 |
|---|
| 2026.09.25 | ₩58,742 | ₩58,902 | ₩58,407 | ₩58,795 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩58,728 | ₩58,728 | ₩58,301 | ₩58,554 | -0.30% | 8.1천 |
|---|
| 2026.09.23 | ₩59,396 | ₩59,450 | ₩59,156 | ₩59,169 | -0.38% | 2.1천 |
|---|
| 2026.09.22 | ₩59,650 | ₩59,677 | ₩59,343 | ₩59,543 | -0.18% | 2.8천 |
|---|
| 2026.09.21 | ₩59,931 | ₩60,051 | ₩59,784 | ₩60,011 | +0.13% | 5.4천 |
|---|
| 2026.09.18 | ₩59,811 | ₩59,811 | ₩59,410 | ₩59,597 | -0.36% | 1만 |
|---|
| 2026.09.17 | ₩59,543 | ₩59,543 | ₩59,383 | ₩59,463 | -0.13% | 3.2천 |
|---|
| 2026.09.16 | ₩58,581 | ₩58,889 | ₩58,087 | ₩58,260 | -0.55% | 1만 |
|---|
| 2026.09.15 | ₩58,902 | ₩58,902 | ₩58,354 | ₩58,581 | -0.54% | 4.8천 |
|---|
| 2026.09.14 | ₩59,864 | ₩60,185 | ₩59,811 | ₩60,118 | +0.42% | 8.4천 |
|---|
| 2026.09.11 | ₩60,158 | ₩60,452 | ₩60,158 | ₩60,399 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩59,944 | ₩59,998 | ₩59,583 | ₩59,583 | -0.60% | 6.5천 |
|---|
| 2026.09.09 | ₩60,679 | ₩60,679 | ₩60,572 | ₩60,639 | -0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩61,321 | ₩61,401 | ₩61,174 | ₩61,200 | -0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩61,347 | ₩61,628 | ₩61,347 | ₩61,508 | +0.26% | 2.4천 |
|---|
| 2026.09.03 | ₩61,401 | ₩61,655 | ₩61,387 | ₩61,655 | +0.41% | 3.2천 |
|---|
| 2026.09.02 | ₩61,441 | ₩61,521 | ₩61,307 | ₩61,401 | -0.07% | 2.5천 |
|---|
| 2026.09.01 | ₩61,120 | ₩61,574 | ₩61,120 | ₩61,187 | +0.11% | 3.7만 |
|---|
| 2026.08.31 | ₩61,468 | ₩61,521 | ₩61,187 | ₩61,361 | -0.17% | 4.3천 |
|---|
| 2026.08.28 | ₩61,655 | ₩61,668 | ₩61,361 | ₩61,361 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩61,534 | ₩61,534 | ₩61,374 | ₩61,508 | -0.04% | 2.9천 |
|---|
| 2026.08.26 | ₩62,162 | ₩62,162 | ₩61,735 | ₩61,761 | -0.64% | 3.7천 |
|---|
| 2026.08.25 | ₩61,655 | ₩62,216 | ₩61,655 | ₩62,055 | +0.65% | 2.6만 |
|---|
| 2026.08.24 | ₩61,401 | ₩61,401 | ₩61,067 | ₩61,107 | -0.48% | 4천 |
|---|
| 2026.08.21 | ₩61,454 | ₩61,468 | ₩61,200 | ₩61,240 | -0.35% | 5.6천 |
|---|
| 2026.08.20 | ₩61,093 | ₩61,120 | ₩60,946 | ₩61,067 | -0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩61,067 | ₩61,187 | ₩61,053 | ₩61,187 | +0.20% | 2.8천 |
|---|
| 2026.08.18 | ₩61,147 | ₩61,147 | ₩60,960 | ₩61,147 | 0.00% | 1.1천 |
|---|
| 2026.08.17 | ₩61,347 | ₩61,414 | ₩61,174 | ₩61,307 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩61,321 | ₩61,321 | ₩61,240 | ₩61,294 | -0.04% | 6.5천 |
|---|
| 2026.08.13 | ₩61,681 | ₩61,681 | ₩61,668 | ₩61,668 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩61,761 | ₩61,908 | ₩61,574 | ₩61,628 | -0.22% | 5.9천 |
|---|
| 2026.08.11 | ₩61,468 | ₩61,521 | ₩61,401 | ₩61,454 | -0.02% | 6.9천 |
|---|
| 2026.08.10 | ₩61,334 | ₩61,414 | ₩61,107 | ₩61,187 | -0.24% | 4.6천 |
|---|
| 2026.08.07 | ₩61,494 | ₩61,561 | ₩61,347 | ₩61,494 | 0.00% | 3.4천 |
|---|
| 2026.08.06 | ₩61,414 | ₩61,427 | ₩60,799 | ₩61,147 | -0.44% | 4.7천 |
|---|
| 2026.08.05 | ₩61,347 | ₩61,454 | ₩60,960 | ₩61,187 | -0.26% | 4.9천 |
|---|
| 2026.08.04 | ₩61,107 | ₩61,614 | ₩61,107 | ₩61,614 | +0.83% | 6.2천 |
|---|
| 2026.08.03 | ₩60,492 | ₩60,492 | ₩60,252 | ₩60,252 | -0.40% | 5.1천 |
|---|
| 2026.07.31 | ₩60,532 | ₩60,559 | ₩60,305 | ₩60,492 | -0.07% | 6.2천 |
|---|
| 2026.07.30 | ₩60,211 | ₩60,211 | ₩60,051 | ₩60,051 | -0.27% | 4.3천 |
|---|
| 2026.07.29 | ₩59,891 | ₩60,145 | ₩59,517 | ₩59,650 | -0.40% | 6.5천 |
|---|
| 2026.07.28 | ₩59,730 | ₩60,292 | ₩59,730 | ₩60,225 | +0.83% | 9천 |
|---|
| 2026.07.27 | ₩59,797 | ₩60,078 | ₩59,583 | ₩60,078 | +0.47% | 6.5천 |
|---|
| 2026.07.24 | ₩59,049 | ₩59,330 | ₩58,942 | ₩58,942 | -0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩58,675 | ₩58,929 | ₩58,421 | ₩58,461 | -0.36% | 1.4만 |
|---|
| 2026.07.22 | ₩59,597 | ₩59,677 | ₩59,370 | ₩59,463 | -0.22% | 5.5천 |
|---|
| 2026.07.21 | ₩60,345 | ₩60,345 | ₩59,944 | ₩60,078 | -0.44% | 8.4천 |
|---|
| 2026.07.20 | ₩60,318 | ₩60,345 | ₩58,995 | ₩60,011 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩59,744 | ₩60,024 | ₩58,407 | ₩59,891 | +0.25% | 1.3만 |
|---|
| 2026.07.16 | ₩59,904 | ₩60,105 | ₩59,904 | ₩60,078 | +0.29% | 5.6천 |
|---|
| 2026.07.15 | ₩60,465 | ₩60,773 | ₩60,465 | ₩60,692 | +0.38% | 6천 |
|---|
| 2026.07.14 | ₩60,425 | ₩60,586 | ₩60,345 | ₩60,545 | +0.20% | 7.2천 |
|---|
| 2026.07.13 | ₩61,053 | ₩61,053 | ₩60,399 | ₩60,519 | -0.88% | 2.7천 |
|---|
| 2026.07.10 | ₩61,494 | ₩61,534 | ₩61,093 | ₩61,334 | -0.26% | 2만 |
|---|
| 2026.07.09 | ₩60,639 | ₩61,000 | ₩60,639 | ₩60,880 | +0.40% | 1.5천 |
|---|
| 2026.07.08 | ₩59,824 | ₩59,824 | ₩59,450 | ₩59,824 | 0.00% | 6.3천 |
|---|
| 2026.07.07 | ₩60,799 | ₩60,799 | ₩60,145 | ₩60,145 | -1.08% | 9.4천 |
|---|
| 2026.07.06 | ₩61,093 | ₩61,708 | ₩61,093 | ₩61,481 | +0.63% | 1.1만 |
|---|
| 2026.07.02 | ₩61,561 | ₩61,761 | ₩61,548 | ₩61,708 | +0.24% | 8.2천 |
|---|
| 2026.07.01 | ₩61,521 | ₩62,002 | ₩61,481 | ₩61,815 | +0.48% | 2.9천 |
|---|
| 2026.06.30 | ₩61,842 | ₩62,136 | ₩61,842 | ₩62,136 | +0.48% | 4.6천 |
|---|
| 2026.06.29 | ₩61,761 | ₩61,868 | ₩61,655 | ₩61,842 | +0.13% | 5.9천 |
|---|
| 2026.06.26 | ₩61,668 | ₩61,935 | ₩61,668 | ₩61,708 | +0.07% | 3천 |
|---|
| 2026.06.25 | ₩61,788 | ₩61,895 | ₩61,508 | ₩61,668 | -0.19% | 1만 |
|---|
| 2026.06.24 | ₩62,082 | ₩62,496 | ₩62,082 | ₩62,323 | +0.39% | 7.4천 |
|---|
| 2026.06.23 | ₩62,403 | ₩62,617 | ₩62,269 | ₩62,510 | +0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩62,390 | ₩64,060 | ₩62,055 | ₩64,046 | +2.66% | 2.6만 |
|---|
| 2026.06.18 | ₩62,804 | ₩63,058 | ₩62,456 | ₩62,550 | -0.40% | 3.4만 |
|---|
| 2026.06.17 | ₩62,256 | ₩62,617 | ₩61,668 | ₩61,668 | -0.94% | 6천 |
|---|
| 2026.06.16 | ₩61,574 | ₩61,802 | ₩61,361 | ₩61,761 | +0.30% | 1.4만 |
|---|
| 2026.06.15 | ₩62,202 | ₩62,202 | ₩61,668 | ₩61,802 | -0.64% | 2.1만 |
|---|
| 2026.06.12 | ₩60,505 | ₩60,906 | ₩60,505 | ₩60,626 | +0.20% | 1.5만 |
|---|
| 2026.06.11 | ₩58,795 | ₩59,704 | ₩58,287 | ₩59,704 | +1.55% | 8.8천 |
|---|
| 2026.06.10 | ₩59,811 | ₩60,118 | ₩59,156 | ₩59,476 | -0.56% | 6.2천 |
|---|
| 2026.06.09 | ₩60,479 | ₩60,532 | ₩59,864 | ₩59,958 | -0.86% | 5.3천 |
|---|
| 2026.06.08 | ₩59,062 | ₩59,183 | ₩58,782 | ₩59,049 | -0.02% | 2.4만 |
|---|
| 2026.06.05 | ₩60,064 | ₩60,064 | ₩59,009 | ₩59,022 | -1.74% | 1.1만 |
|---|
| 2026.06.04 | ₩60,091 | ₩60,465 | ₩59,891 | ₩60,332 | +0.40% | 1.1만 |
|---|
| 2026.06.03 | ₩59,998 | ₩60,011 | ₩59,289 | ₩59,289 | -1.18% | 9.5천 |
|---|
| 2026.06.02 | ₩60,011 | ₩60,171 | ₩59,543 | ₩59,851 | -0.27% | 6천 |
|---|
| 2026.06.01 | ₩59,156 | ₩59,650 | ₩59,102 | ₩59,610 | +0.77% | 2.4만 |
|---|
| 2026.05.29 | ₩60,946 | ₩61,187 | ₩60,706 | ₩60,799 | -0.24% | 3.2천 |
|---|
| 2026.05.28 | ₩59,757 | ₩60,599 | ₩59,757 | ₩60,586 | +1.39% | 5.9천 |
|---|
| 2026.05.27 | ₩60,893 | ₩60,960 | ₩60,452 | ₩60,612 | -0.46% | 1.2만 |
|---|
| 2026.05.26 | ₩60,839 | ₩60,933 | ₩60,626 | ₩60,759 | -0.13% | 8.6천 |
|---|
| 2026.05.22 | ₩60,078 | ₩60,131 | ₩59,797 | ₩59,797 | -0.47% | 8천 |
|---|
| 2026.05.21 | ₩58,835 | ₩59,757 | ₩58,835 | ₩59,664 | +1.41% | 8.6천 |
|---|
| 2026.05.20 | ₩58,742 | ₩59,623 | ₩58,742 | ₩59,436 | +1.18% | 1.2만 |
|---|
| 2026.05.19 | ₩58,301 | ₩58,661 | ₩58,154 | ₩58,207 | -0.16% | 2.8천 |
|---|
| 2026.05.18 | ₩59,036 | ₩59,036 | ₩58,260 | ₩58,835 | -0.34% | 1만 |
|---|
| 2026.05.15 | ₩59,931 | ₩59,931 | ₩59,476 | ₩59,517 | -0.69% | 4.9천 |
|---|
| 2026.05.14 | ₩59,851 | ₩60,639 | ₩59,851 | ₩60,532 | +1.14% | 1.1만 |
|---|
| 2026.05.13 | ₩59,142 | ₩59,757 | ₩59,142 | ₩59,717 | +0.97% | 6.7천 |
|---|
| 2026.05.12 | ₩58,648 | ₩58,848 | ₩58,434 | ₩58,648 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩60,051 | ₩60,893 | ₩59,864 | ₩59,944 | -0.18% | 2.7만 |
|---|
| 2026.05.08 | ₩61,735 | ₩61,735 | ₩61,441 | ₩61,561 | -0.28% | 4.8천 |
|---|
| 2026.05.07 | ₩62,643 | ₩62,790 | ₩61,721 | ₩61,895 | -1.19% | 1.8만 |
|---|
| 2026.05.06 | ₩61,294 | ₩61,802 | ₩61,294 | ₩61,735 | +0.72% | 4.2천 |
|---|
| 2026.05.05 | ₩60,225 | ₩60,559 | ₩60,225 | ₩60,559 | +0.55% | 3.5천 |
|---|
| 2026.05.04 | ₩59,664 | ₩59,998 | ₩59,289 | ₩59,330 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩60,211 | ₩60,545 | ₩60,091 | ₩60,265 | +0.09% | 2.5천 |
|---|
| 2026.04.30 | ₩59,864 | ₩60,532 | ₩59,864 | ₩60,532 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩60,345 | ₩60,345 | ₩59,984 | ₩59,998 | -0.58% | 2.6천 |
|---|
| 2026.04.28 | ₩60,358 | ₩60,492 | ₩60,252 | ₩60,492 | +0.22% | 5.3천 |
|---|
| 2026.04.27 | ₩60,719 | ₩60,786 | ₩60,439 | ₩60,559 | -0.26% | 8.5천 |
|---|
| 2026.04.24 | ₩60,532 | ₩61,000 | ₩60,211 | ₩60,799 | +0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩60,719 | ₩61,053 | ₩60,252 | ₩60,599 | -0.20% | 7.6천 |
|---|
| 2026.04.22 | ₩61,000 | ₩61,227 | ₩60,839 | ₩61,013 | +0.02% | 6.1천 |
|---|
| 2026.04.21 | ₩61,227 | ₩61,374 | ₩60,412 | ₩60,412 | -1.33% | 1.7만 |
|---|
| 2026.04.20 | ₩61,802 | ₩61,975 | ₩61,708 | ₩61,868 | +0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩62,483 | ₩63,459 | ₩62,483 | ₩62,830 | +0.56% | 2.1만 |
|---|
| 2026.04.16 | ₩60,733 | ₩61,133 | ₩60,545 | ₩61,133 | +0.66% | 6.3천 |
|---|
| 2026.04.15 | ₩60,425 | ₩60,652 | ₩60,412 | ₩60,652 | +0.38% | 4.2천 |
|---|
| 2026.04.14 | ₩60,225 | ₩60,786 | ₩60,225 | ₩60,412 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩58,982 | ₩60,024 | ₩58,982 | ₩60,024 | +1.77% | 1.9만 |
|---|
| 2026.04.10 | ₩59,436 | ₩59,824 | ₩59,356 | ₩59,356 | -0.13% | 8.4천 |
|---|
| 2026.04.09 | ₩58,902 | ₩59,316 | ₩58,621 | ₩58,635 | -0.45% | 3.8만 |
|---|
| 2026.04.08 | ₩58,795 | ₩59,263 | ₩58,301 | ₩58,394 | -0.68% | 2만 |
|---|
| 2026.04.07 | ₩55,708 | ₩56,029 | ₩55,214 | ₩55,909 | +0.36% | 2.5만 |
|---|
| 2026.04.06 | ₩55,454 | ₩56,096 | ₩55,454 | ₩55,855 | +0.72% | 3.5만 |
|---|
| 2026.04.02 | ₩54,265 | ₩55,347 | ₩54,252 | ₩54,559 | +0.54% | 1만 |
|---|
| 2026.04.01 | ₩54,693 | ₩55,454 | ₩54,546 | ₩55,013 | +0.59% | 17.1만 |
|---|
| 2026.03.31 | ₩52,929 | ₩54,185 | ₩52,528 | ₩54,185 | +2.37% | 3.3만 |
|---|
| 2026.03.30 | ₩52,635 | ₩53,303 | ₩51,726 | ₩52,114 | -0.99% | 2.8만 |
|---|
| 2026.03.27 | ₩53,584 | ₩53,610 | ₩52,782 | ₩53,463 | -0.22% | 18.7만 |
|---|
| 2026.03.26 | ₩54,893 | ₩55,254 | ₩54,091 | ₩54,091 | -1.46% | 2.6만 |
|---|
| 2026.03.25 | ₩55,388 | ₩55,588 | ₩55,214 | ₩55,428 | +0.07% | 6.1만 |
|---|
| 2026.03.24 | ₩54,385 | ₩54,546 | ₩53,811 | ₩54,118 | -0.49% | 4.5만 |
|---|
| 2026.03.23 | ₩55,401 | ₩56,684 | ₩55,388 | ₩55,561 | +0.29% | 27.4만 |
|---|
| 2026.03.20 | ₩55,735 | ₩55,735 | ₩54,359 | ₩54,506 | -2.21% | 4.1만 |
|---|
| 2026.03.19 | ₩55,254 | ₩55,842 | ₩55,174 | ₩55,735 | +0.87% | 5.3만 |
|---|
| 2026.03.18 | ₩56,470 | ₩56,563 | ₩55,682 | ₩56,069 | -0.71% | 1.9만 |
|---|
| 2026.03.17 | ₩57,085 | ₩57,125 | ₩56,791 | ₩56,844 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩56,831 | ₩56,991 | ₩56,617 | ₩56,777 | -0.09% | 5.8만 |
|---|
| 2026.03.13 | ₩57,138 | ₩57,352 | ₩56,510 | ₩56,577 | -0.98% | 3.7만 |
|---|
| 2026.03.12 | ₩57,953 | ₩58,207 | ₩57,338 | ₩57,472 | -0.83% | 5.3만 |
|---|
| 2026.03.11 | ₩58,421 | ₩58,608 | ₩58,033 | ₩58,033 | -0.66% | 1.7만 |
|---|
| 2026.03.10 | ₩59,236 | ₩59,623 | ₩58,835 | ₩58,915 | -0.54% | 8.5만 |
|---|
| 2026.03.09 | ₩57,833 | ₩59,129 | ₩57,659 | ₩58,808 | +1.69% | 10만 |
|---|
| 2026.03.06 | ₩59,343 | ₩59,543 | ₩58,848 | ₩59,116 | -0.38% | 8.6만 |
|---|
| 2026.03.05 | ₩59,757 | ₩59,784 | ₩58,488 | ₩59,383 | -0.63% | 24만 |
|---|
| 2026.03.04 | ₩59,396 | ₩59,704 | ₩59,062 | ₩59,597 | +0.34% | 33.3만 |
|---|
| 2026.03.03 | ₩58,448 | ₩59,343 | ₩55,374 | ₩59,049 | +1.03% | 186.3만 |
|---|
| 2026.03.02 | ₩61,067 | ₩61,147 | ₩60,131 | ₩60,532 | -0.88% | 19.8만 |
|---|
| 2026.02.27 | ₩61,788 | ₩62,243 | ₩61,508 | ₩62,136 | +0.56% | 10.9만 |
|---|
| 2026.02.26 | ₩62,430 | ₩62,657 | ₩61,895 | ₩62,149 | -0.45% | 11.4만 |
|---|
| 2026.02.25 | ₩62,256 | ₩62,496 | ₩61,802 | ₩62,149 | -0.17% | 16만 |
|---|
| 2026.02.24 | ₩61,788 | ₩62,256 | ₩61,788 | ₩62,069 | +0.45% | 15.6만 |
|---|
| 2026.02.23 | ₩62,323 | ₩62,430 | ₩61,721 | ₩61,895 | -0.69% | 28.5만 |
|---|
| 2026.02.20 | ₩61,975 | ₩62,871 | ₩61,855 | ₩62,830 | +1.38% | 79.6만 |
|---|
| 2026.02.19 | ₩61,761 | ₩61,989 | ₩61,508 | ₩61,641 | -0.19% | 67.4만 |
|---|
| 2026.02.18 | ₩62,670 | ₩63,004 | ₩62,670 | ₩62,844 | +0.28% | 9.1만 |
|---|
| 2026.02.17 | ₩62,563 | ₩62,697 | ₩62,376 | ₩62,603 | +0.06% | 21.9만 |
|---|
| 2026.02.13 | ₩61,855 | ₩62,390 | ₩61,494 | ₩62,042 | +0.30% | 28만 |
|---|
| 2026.02.12 | ₩62,697 | ₩62,790 | ₩62,149 | ₩62,202 | -0.79% | 12.3만 |
|---|
| 2026.02.11 | ₩62,790 | ₩62,857 | ₩62,496 | ₩62,697 | -0.15% | 17.5만 |
|---|
| 2026.02.10 | ₩62,643 | ₩62,871 | ₩62,496 | ₩62,790 | +0.23% | 6.8만 |
|---|
| 2026.02.09 | ₩62,376 | ₩62,777 | ₩62,376 | ₩62,643 | +0.43% | 31.8만 |
|---|
| 2026.02.06 | ₩61,174 | ₩62,603 | ₩61,174 | ₩62,096 | +1.51% | 50.3만 |
|---|
| 2026.02.05 | ₩61,454 | ₩61,588 | ₩61,214 | ₩61,280 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩61,828 | ₩62,136 | ₩61,614 | ₩61,882 | +0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩62,309 | ₩62,309 | ₩61,321 | ₩61,641 | -1.07% | 1.9만 |
|---|
| 2026.02.02 | ₩59,396 | ₩61,975 | ₩59,396 | ₩61,802 | +4.05% | 1.9만 |
|---|
| 2026.01.30 | ₩60,545 | ₩60,572 | ₩60,265 | ₩60,572 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩60,880 | ₩60,880 | ₩60,345 | ₩60,519 | -0.59% | 5.2천 |
|---|
| 2026.01.28 | ₩60,452 | ₩60,652 | ₩60,265 | ₩60,479 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩59,998 | ₩60,211 | ₩59,837 | ₩60,211 | +0.36% | 3.8만 |
|---|
| 2026.01.26 | ₩59,009 | ₩59,530 | ₩59,009 | ₩59,463 | +0.77% | 1.1만 |
|---|
| 2026.01.23 | ₩59,036 | ₩59,249 | ₩58,822 | ₩59,062 | +0.05% | 6천 |
|---|
| 2026.01.22 | ₩59,931 | ₩60,105 | ₩59,851 | ₩59,877 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩59,076 | ₩59,276 | ₩58,955 | ₩59,089 | +0.02% | 1.3만 |
|---|
| 2026.01.20 | ₩60,131 | ₩60,131 | ₩59,623 | ₩59,623 | -0.84% | 2.3만 |
|---|
| 2026.01.16 | ₩60,946 | ₩61,000 | ₩60,826 | ₩60,946 | 0.00% | 5.2천 |
|---|
| 2026.01.15 | ₩61,561 | ₩61,788 | ₩61,468 | ₩61,521 | -0.07% | 5.7천 |
|---|
| 2026.01.14 | ₩61,294 | ₩61,788 | ₩61,294 | ₩61,588 | +0.48% | 9천 |
|---|
| 2026.01.13 | ₩61,160 | ₩61,240 | ₩60,813 | ₩60,813 | -0.57% | 8.1천 |
|---|
| 2026.01.12 | ₩61,013 | ₩61,334 | ₩61,013 | ₩61,334 | +0.53% | 6.8천 |
|---|
| 2026.01.09 | ₩61,080 | ₩61,080 | ₩60,933 | ₩60,986 | -0.15% | 1.3만 |
|---|
| 2026.01.08 | ₩61,614 | ₩61,761 | ₩61,321 | ₩61,681 | +0.11% | 4.6만 |
|---|
| 2026.01.07 | ₩62,069 | ₩62,630 | ₩62,069 | ₩62,349 | +0.45% | 4.5만 |
|---|
| 2026.01.06 | ₩62,189 | ₩62,336 | ₩61,842 | ₩62,002 | -0.30% | 11.9만 |
|---|
| 2026.01.05 | ₩62,390 | ₩62,550 | ₩62,029 | ₩62,510 | +0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩62,269 | ₩62,697 | ₩62,269 | ₩62,563 | +0.47% | 3.8만 |
|---|
| 2025.12.31 | ₩61,494 | ₩61,708 | ₩61,254 | ₩61,601 | +0.17% | 1.2만 |
|---|
| 2025.12.30 | ₩61,040 | ₩61,294 | ₩60,880 | ₩60,933 | -0.18% | 1.4만 |
|---|
| 2025.12.29 | ₩61,200 | ₩61,200 | ₩60,813 | ₩60,853 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩61,761 | ₩61,761 | ₩61,468 | ₩61,508 | -0.41% | 5.8천 |
|---|
| 2025.12.24 | ₩61,828 | ₩61,908 | ₩61,548 | ₩61,735 | -0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩61,775 | ₩62,470 | ₩61,775 | ₩62,443 | +1.08% | 1.6만 |
|---|
| 2025.12.22 | ₩61,922 | ₩62,015 | ₩61,614 | ₩61,775 | -0.24% | 4.6만 |
|---|
| 2025.12.19 | ₩61,441 | ₩62,336 | ₩61,441 | ₩62,002 | +0.91% | 1.2만 |
|---|
| 2025.12.18 | ₩60,612 | ₩60,866 | ₩60,612 | ₩60,666 | +0.09% | 5.3천 |
|---|
| 2025.12.17 | ₩60,399 | ₩60,399 | ₩60,091 | ₩60,292 | -0.18% | 9.9천 |
|---|
| 2025.12.16 | ₩60,158 | ₩60,452 | ₩59,944 | ₩60,292 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩60,559 | ₩60,733 | ₩60,385 | ₩60,439 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩60,773 | ₩60,813 | ₩60,225 | ₩60,385 | -0.64% | 2.9만 |
|---|
| 2025.12.11 | ₩60,666 | ₩60,933 | ₩60,492 | ₩60,839 | +0.29% | 1.9만 |
|---|
| 2025.12.10 | ₩60,599 | ₩60,706 | ₩60,252 | ₩60,492 | -0.18% | 3만 |
|---|
| 2025.12.09 | ₩60,399 | ₩60,719 | ₩60,399 | ₩60,612 | +0.35% | 1.2만 |
|---|
| 2025.12.08 | ₩60,158 | ₩60,278 | ₩59,744 | ₩59,877 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩61,414 | ₩61,414 | ₩61,080 | ₩61,254 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩60,626 | ₩61,147 | ₩60,626 | ₩61,067 | +0.73% | 1.6만 |
|---|
| 2025.12.03 | ₩60,692 | ₩60,692 | ₩60,372 | ₩60,479 | -0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩61,361 | ₩61,361 | ₩61,053 | ₩61,294 | -0.11% | 8.6천 |
|---|
| 2025.12.01 | ₩61,842 | ₩61,842 | ₩61,614 | ₩61,614 | -0.37% | 4.4천 |
|---|
| 2025.11.28 | ₩61,761 | ₩62,109 | ₩61,668 | ₩62,015 | +0.41% | 2.7천 |
|---|
| 2025.11.26 | ₩61,935 | ₩62,189 | ₩61,935 | ₩62,176 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩61,441 | ₩61,802 | ₩61,441 | ₩61,788 | +0.57% | 1.5만 |
|---|
| 2025.11.24 | ₩61,321 | ₩61,601 | ₩61,294 | ₩61,427 | +0.17% | 8.8천 |
|---|
| 2025.11.21 | ₩61,468 | ₩61,655 | ₩61,040 | ₩61,401 | -0.11% | 13.8만 |
|---|
| 2025.11.20 | ₩62,871 | ₩62,937 | ₩62,336 | ₩62,390 | -0.77% | 6.9천 |
|---|
| 2025.11.19 | ₩62,590 | ₩62,777 | ₩62,590 | ₩62,724 | +0.21% | 7.6천 |
|---|
| 2025.11.18 | ₩62,176 | ₩62,496 | ₩62,162 | ₩62,363 | +0.30% | 6.1천 |
|---|
| 2025.11.17 | ₩62,777 | ₩62,857 | ₩62,563 | ₩62,563 | -0.34% | 2.8만 |
|---|
| 2025.11.14 | ₩62,256 | ₩62,577 | ₩62,256 | ₩62,390 | +0.21% | 6.8천 |
|---|
| 2025.11.13 | ₩62,082 | ₩62,202 | ₩61,802 | ₩61,802 | -0.45% | 8.3천 |
|---|
| 2025.11.12 | ₩62,496 | ₩62,523 | ₩62,269 | ₩62,483 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩62,216 | ₩62,737 | ₩62,216 | ₩62,710 | +0.79% | 1.8만 |
|---|
| 2025.11.10 | ₩61,681 | ₩61,761 | ₩61,641 | ₩61,748 | +0.11% | 7.2천 |
|---|
| 2025.11.07 | ₩61,374 | ₩61,374 | ₩61,147 | ₩61,347 | -0.04% | 4.7천 |
|---|
| 2025.11.06 | ₩61,534 | ₩61,534 | ₩61,040 | ₩61,187 | -0.56% | 8.7천 |
|---|
| 2025.11.05 | ₩61,842 | ₩62,416 | ₩61,842 | ₩62,256 | +0.67% | 9.6천 |
|---|
| 2025.11.04 | ₩61,828 | ₩62,069 | ₩61,681 | ₩61,922 | +0.15% | 7.1천 |
|---|
| 2025.11.03 | ₩62,349 | ₩62,349 | ₩61,989 | ₩62,189 | -0.26% | 1.3만 |
|---|
| 2025.10.31 | ₩61,468 | ₩61,975 | ₩61,468 | ₩61,842 | +0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩61,721 | ₩61,975 | ₩61,508 | ₩61,668 | -0.09% | 6.7만 |
|---|
| 2025.10.29 | ₩62,349 | ₩62,390 | ₩61,989 | ₩62,029 | -0.51% | 4.5만 |
|---|
| 2025.10.28 | ₩62,390 | ₩62,724 | ₩62,390 | ₩62,577 | +0.30% | 2.5만 |
|---|
| 2025.10.27 | ₩62,443 | ₩62,563 | ₩62,283 | ₩62,443 | 0.00% | 5천 |
|---|
| 2025.10.24 | ₩62,055 | ₩62,202 | ₩62,055 | ₩62,082 | +0.04% | 9.9천 |
|---|
| 2025.10.23 | ₩62,243 | ₩62,376 | ₩62,002 | ₩62,323 | +0.13% | 1.4만 |
|---|
| 2025.10.22 | ₩63,151 | ₩63,392 | ₩62,897 | ₩63,124 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩61,828 | ₩62,082 | ₩61,828 | ₩61,922 | +0.15% | 9.2천 |
|---|
| 2025.10.20 | ₩62,042 | ₩62,403 | ₩61,989 | ₩62,309 | +0.43% | 1.4만 |
|---|
| 2025.10.17 | ₩61,414 | ₩61,855 | ₩61,387 | ₩61,775 | +0.59% | 1.3만 |
|---|
| 2025.10.16 | ₩61,374 | ₩61,494 | ₩61,187 | ₩61,294 | -0.13% | 8.9천 |
|---|
| 2025.10.15 | ₩61,053 | ₩61,214 | ₩60,960 | ₩61,160 | +0.18% | 1.1만 |
|---|
| 2025.10.14 | ₩60,265 | ₩60,332 | ₩59,971 | ₩60,185 | -0.13% | 1.3만 |
|---|
| 2025.10.13 | ₩60,733 | ₩60,733 | ₩60,532 | ₩60,652 | -0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩61,000 | ₩61,133 | ₩60,198 | ₩60,372 | -1.03% | 2.4만 |
|---|