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 | ₩57,178 | ₩57,178 | ₩56,804 | ₩57,138 | -0.07% | 2.3만 |
| 2026.10.08 | ₩56,270 | ₩56,270 | ₩55,736 | ₩56,177 | -0.17% | 6.2천 |
| 2026.10.07 | ₩56,711 | ₩56,911 | ₩56,604 | ₩56,751 | +0.07% | 2.3천 |
| 2026.10.06 | ₩57,525 | ₩57,525 | ₩57,391 | ₩57,431 | -0.16% | 4.7천 |
| 2026.10.05 | ₩57,084 | ₩57,378 | ₩57,058 | ₩57,378 | +0.51% | 4.8천 |
| 2026.10.02 | ₩57,391 | ₩57,391 | ₩56,991 | ₩57,204 | -0.33% | 3.2천 |
| 2026.10.01 | ₩57,311 | ₩57,445 | ₩57,004 | ₩57,284 | -0.05% | 2.4천 |
| 2026.09.30 | ₩57,351 | ₩57,365 | ₩57,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,365 |
| +0.02% |
| 1.8만 |
| 2026.09.29 | ₩57,405 | ₩57,591 | ₩57,405 | ₩57,591 | +0.33% | 3.4천 |
|---|
| 2026.09.28 | ₩57,872 | ₩57,872 | ₩57,391 | ₩57,712 | -0.28% | 7.1천 |
|---|
| 2026.09.25 | ₩58,673 | ₩58,833 | ₩58,339 | ₩58,726 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩58,659 | ₩58,659 | ₩58,232 | ₩58,486 | -0.30% | 8.1천 |
|---|
| 2026.09.23 | ₩59,327 | ₩59,380 | ₩59,086 | ₩59,100 | -0.38% | 2.1천 |
|---|
| 2026.09.22 | ₩59,580 | ₩59,607 | ₩59,273 | ₩59,473 | -0.18% | 2.8천 |
|---|
| 2026.09.21 | ₩59,860 | ₩59,981 | ₩59,714 | ₩59,940 | +0.13% | 5.4천 |
|---|
| 2026.09.18 | ₩59,740 | ₩59,740 | ₩59,340 | ₩59,527 | -0.36% | 1만 |
|---|
| 2026.09.17 | ₩59,473 | ₩59,473 | ₩59,313 | ₩59,393 | -0.13% | 3.2천 |
|---|
| 2026.09.16 | ₩58,512 | ₩58,819 | ₩58,019 | ₩58,192 | -0.55% | 1만 |
|---|
| 2026.09.15 | ₩58,833 | ₩58,833 | ₩58,285 | ₩58,512 | -0.54% | 4.8천 |
|---|
| 2026.09.14 | ₩59,794 | ₩60,114 | ₩59,740 | ₩60,047 | +0.42% | 8.4천 |
|---|
| 2026.09.11 | ₩60,087 | ₩60,381 | ₩60,087 | ₩60,328 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩59,874 | ₩59,927 | ₩59,513 | ₩59,513 | -0.60% | 6.5천 |
|---|
| 2026.09.09 | ₩60,608 | ₩60,608 | ₩60,501 | ₩60,568 | -0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩61,248 | ₩61,329 | ₩61,102 | ₩61,128 | -0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩61,275 | ₩61,555 | ₩61,275 | ₩61,435 | +0.26% | 2.4천 |
|---|
| 2026.09.03 | ₩61,329 | ₩61,582 | ₩61,315 | ₩61,582 | +0.41% | 3.2천 |
|---|
| 2026.09.02 | ₩61,369 | ₩61,449 | ₩61,235 | ₩61,329 | -0.07% | 2.5천 |
|---|
| 2026.09.01 | ₩61,048 | ₩61,502 | ₩61,048 | ₩61,115 | +0.11% | 3.7만 |
|---|
| 2026.08.31 | ₩61,395 | ₩61,449 | ₩61,115 | ₩61,289 | -0.17% | 4.3천 |
|---|
| 2026.08.28 | ₩61,582 | ₩61,595 | ₩61,289 | ₩61,289 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩61,462 | ₩61,462 | ₩61,302 | ₩61,435 | -0.04% | 2.9천 |
|---|
| 2026.08.26 | ₩62,089 | ₩62,089 | ₩61,662 | ₩61,689 | -0.64% | 3.7천 |
|---|
| 2026.08.25 | ₩61,582 | ₩62,143 | ₩61,582 | ₩61,983 | +0.65% | 2.6만 |
|---|
| 2026.08.24 | ₩61,329 | ₩61,329 | ₩60,995 | ₩61,035 | -0.48% | 4천 |
|---|
| 2026.08.21 | ₩61,382 | ₩61,395 | ₩61,128 | ₩61,168 | -0.35% | 5.6천 |
|---|
| 2026.08.20 | ₩61,022 | ₩61,048 | ₩60,875 | ₩60,995 | -0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩60,995 | ₩61,115 | ₩60,982 | ₩61,115 | +0.20% | 2.8천 |
|---|
| 2026.08.18 | ₩61,075 | ₩61,075 | ₩60,888 | ₩61,075 | 0.00% | 1.1천 |
|---|
| 2026.08.17 | ₩61,275 | ₩61,342 | ₩61,102 | ₩61,235 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩61,248 | ₩61,248 | ₩61,168 | ₩61,222 | -0.04% | 6.5천 |
|---|
| 2026.08.13 | ₩61,609 | ₩61,609 | ₩61,595 | ₩61,595 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩61,689 | ₩61,836 | ₩61,502 | ₩61,555 | -0.22% | 5.9천 |
|---|
| 2026.08.11 | ₩61,395 | ₩61,449 | ₩61,329 | ₩61,382 | -0.02% | 6.9천 |
|---|
| 2026.08.10 | ₩61,262 | ₩61,342 | ₩61,035 | ₩61,115 | -0.24% | 4.6천 |
|---|
| 2026.08.07 | ₩61,422 | ₩61,489 | ₩61,275 | ₩61,422 | 0.00% | 3.4천 |
|---|
| 2026.08.06 | ₩61,342 | ₩61,355 | ₩60,728 | ₩61,075 | -0.44% | 4.7천 |
|---|
| 2026.08.05 | ₩61,275 | ₩61,382 | ₩60,888 | ₩61,115 | -0.26% | 4.9천 |
|---|
| 2026.08.04 | ₩61,035 | ₩61,542 | ₩61,035 | ₩61,542 | +0.83% | 6.2천 |
|---|
| 2026.08.03 | ₩60,421 | ₩60,421 | ₩60,181 | ₩60,181 | -0.40% | 5.1천 |
|---|
| 2026.07.31 | ₩60,461 | ₩60,488 | ₩60,234 | ₩60,421 | -0.07% | 6.2천 |
|---|
| 2026.07.30 | ₩60,141 | ₩60,141 | ₩59,981 | ₩59,981 | -0.27% | 4.3천 |
|---|
| 2026.07.29 | ₩59,820 | ₩60,074 | ₩59,447 | ₩59,580 | -0.40% | 6.5천 |
|---|
| 2026.07.28 | ₩59,660 | ₩60,221 | ₩59,660 | ₩60,154 | +0.83% | 9천 |
|---|
| 2026.07.27 | ₩59,727 | ₩60,007 | ₩59,513 | ₩60,007 | +0.47% | 6.5천 |
|---|
| 2026.07.24 | ₩58,980 | ₩59,260 | ₩58,873 | ₩58,873 | -0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩58,606 | ₩58,859 | ₩58,352 | ₩58,392 | -0.36% | 1.4만 |
|---|
| 2026.07.22 | ₩59,527 | ₩59,607 | ₩59,300 | ₩59,393 | -0.22% | 5.5천 |
|---|
| 2026.07.21 | ₩60,274 | ₩60,274 | ₩59,874 | ₩60,007 | -0.44% | 8.4천 |
|---|
| 2026.07.20 | ₩60,247 | ₩60,274 | ₩58,926 | ₩59,940 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩59,674 | ₩59,954 | ₩58,339 | ₩59,820 | +0.25% | 1.3만 |
|---|
| 2026.07.16 | ₩59,834 | ₩60,034 | ₩59,834 | ₩60,007 | +0.29% | 5.6천 |
|---|
| 2026.07.15 | ₩60,394 | ₩60,701 | ₩60,394 | ₩60,621 | +0.38% | 6천 |
|---|
| 2026.07.14 | ₩60,354 | ₩60,514 | ₩60,274 | ₩60,474 | +0.20% | 7.2천 |
|---|
| 2026.07.13 | ₩60,982 | ₩60,982 | ₩60,328 | ₩60,448 | -0.88% | 2.7천 |
|---|
| 2026.07.10 | ₩61,422 | ₩61,462 | ₩61,022 | ₩61,262 | -0.26% | 2만 |
|---|
| 2026.07.09 | ₩60,568 | ₩60,928 | ₩60,568 | ₩60,808 | +0.40% | 1.5천 |
|---|
| 2026.07.08 | ₩59,754 | ₩59,754 | ₩59,380 | ₩59,754 | 0.00% | 6.3천 |
|---|
| 2026.07.07 | ₩60,728 | ₩60,728 | ₩60,074 | ₩60,074 | -1.08% | 9.4천 |
|---|
| 2026.07.06 | ₩61,022 | ₩61,636 | ₩61,022 | ₩61,409 | +0.63% | 1.1만 |
|---|
| 2026.07.02 | ₩61,489 | ₩61,689 | ₩61,475 | ₩61,636 | +0.24% | 8.2천 |
|---|
| 2026.07.01 | ₩61,449 | ₩61,929 | ₩61,409 | ₩61,742 | +0.48% | 2.9천 |
|---|
| 2026.06.30 | ₩61,769 | ₩62,063 | ₩61,769 | ₩62,063 | +0.48% | 4.6천 |
|---|
| 2026.06.29 | ₩61,689 | ₩61,796 | ₩61,582 | ₩61,769 | +0.13% | 5.9천 |
|---|
| 2026.06.26 | ₩61,595 | ₩61,862 | ₩61,595 | ₩61,636 | +0.07% | 3천 |
|---|
| 2026.06.25 | ₩61,716 | ₩61,822 | ₩61,435 | ₩61,595 | -0.19% | 1만 |
|---|
| 2026.06.24 | ₩62,009 | ₩62,423 | ₩62,009 | ₩62,249 | +0.39% | 7.4천 |
|---|
| 2026.06.23 | ₩62,330 | ₩62,543 | ₩62,196 | ₩62,436 | +0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩62,316 | ₩63,985 | ₩61,983 | ₩63,971 | +2.66% | 2.6만 |
|---|
| 2026.06.18 | ₩62,730 | ₩62,984 | ₩62,383 | ₩62,476 | -0.40% | 3.4만 |
|---|
| 2026.06.17 | ₩62,183 | ₩62,543 | ₩61,595 | ₩61,595 | -0.94% | 6천 |
|---|
| 2026.06.16 | ₩61,502 | ₩61,729 | ₩61,289 | ₩61,689 | +0.30% | 1.4만 |
|---|
| 2026.06.15 | ₩62,129 | ₩62,129 | ₩61,595 | ₩61,729 | -0.64% | 2.1만 |
|---|
| 2026.06.12 | ₩60,434 | ₩60,835 | ₩60,434 | ₩60,554 | +0.20% | 1.5만 |
|---|
| 2026.06.11 | ₩58,726 | ₩59,634 | ₩58,219 | ₩59,634 | +1.55% | 8.8천 |
|---|
| 2026.06.10 | ₩59,740 | ₩60,047 | ₩59,086 | ₩59,407 | -0.56% | 6.2천 |
|---|
| 2026.06.09 | ₩60,408 | ₩60,461 | ₩59,794 | ₩59,887 | -0.86% | 5.3천 |
|---|
| 2026.06.08 | ₩58,993 | ₩59,113 | ₩58,713 | ₩58,980 | -0.02% | 2.4만 |
|---|
| 2026.06.05 | ₩59,994 | ₩59,994 | ₩58,939 | ₩58,953 | -1.74% | 1.1만 |
|---|
| 2026.06.04 | ₩60,021 | ₩60,394 | ₩59,820 | ₩60,261 | +0.40% | 1.1만 |
|---|
| 2026.06.03 | ₩59,927 | ₩59,940 | ₩59,220 | ₩59,220 | -1.18% | 9.5천 |
|---|
| 2026.06.02 | ₩59,940 | ₩60,101 | ₩59,473 | ₩59,780 | -0.27% | 6천 |
|---|
| 2026.06.01 | ₩59,086 | ₩59,580 | ₩59,033 | ₩59,540 | +0.77% | 2.4만 |
|---|
| 2026.05.29 | ₩60,875 | ₩61,115 | ₩60,635 | ₩60,728 | -0.24% | 3.2천 |
|---|
| 2026.05.28 | ₩59,687 | ₩60,528 | ₩59,687 | ₩60,514 | +1.39% | 5.9천 |
|---|
| 2026.05.27 | ₩60,821 | ₩60,888 | ₩60,381 | ₩60,541 | -0.46% | 1.2만 |
|---|
| 2026.05.26 | ₩60,768 | ₩60,861 | ₩60,554 | ₩60,688 | -0.13% | 8.6천 |
|---|
| 2026.05.22 | ₩60,007 | ₩60,061 | ₩59,727 | ₩59,727 | -0.47% | 8천 |
|---|
| 2026.05.21 | ₩58,766 | ₩59,687 | ₩58,766 | ₩59,593 | +1.41% | 8.6천 |
|---|
| 2026.05.20 | ₩58,673 | ₩59,553 | ₩58,673 | ₩59,367 | +1.18% | 1.2만 |
|---|
| 2026.05.19 | ₩58,232 | ₩58,592 | ₩58,085 | ₩58,139 | -0.16% | 2.8천 |
|---|
| 2026.05.18 | ₩58,966 | ₩58,966 | ₩58,192 | ₩58,766 | -0.34% | 1만 |
|---|
| 2026.05.15 | ₩59,860 | ₩59,860 | ₩59,407 | ₩59,447 | -0.69% | 4.9천 |
|---|
| 2026.05.14 | ₩59,780 | ₩60,568 | ₩59,780 | ₩60,461 | +1.14% | 1.1만 |
|---|
| 2026.05.13 | ₩59,073 | ₩59,687 | ₩59,073 | ₩59,647 | +0.97% | 6.7천 |
|---|
| 2026.05.12 | ₩58,579 | ₩58,779 | ₩58,366 | ₩58,579 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩59,981 | ₩60,821 | ₩59,794 | ₩59,874 | -0.18% | 2.7만 |
|---|
| 2026.05.08 | ₩61,662 | ₩61,662 | ₩61,369 | ₩61,489 | -0.28% | 4.8천 |
|---|
| 2026.05.07 | ₩62,570 | ₩62,717 | ₩61,649 | ₩61,822 | -1.19% | 1.8만 |
|---|
| 2026.05.06 | ₩61,222 | ₩61,729 | ₩61,222 | ₩61,662 | +0.72% | 4.2천 |
|---|
| 2026.05.05 | ₩60,154 | ₩60,488 | ₩60,154 | ₩60,488 | +0.55% | 3.5천 |
|---|
| 2026.05.04 | ₩59,593 | ₩59,927 | ₩59,220 | ₩59,260 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩60,141 | ₩60,474 | ₩60,021 | ₩60,194 | +0.09% | 2.5천 |
|---|
| 2026.04.30 | ₩59,794 | ₩60,461 | ₩59,794 | ₩60,461 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩60,274 | ₩60,274 | ₩59,914 | ₩59,927 | -0.58% | 2.6천 |
|---|
| 2026.04.28 | ₩60,287 | ₩60,421 | ₩60,181 | ₩60,421 | +0.22% | 5.3천 |
|---|
| 2026.04.27 | ₩60,648 | ₩60,715 | ₩60,368 | ₩60,488 | -0.26% | 8.5천 |
|---|
| 2026.04.24 | ₩60,461 | ₩60,928 | ₩60,141 | ₩60,728 | +0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩60,648 | ₩60,982 | ₩60,181 | ₩60,528 | -0.20% | 7.6천 |
|---|
| 2026.04.22 | ₩60,928 | ₩61,155 | ₩60,768 | ₩60,941 | +0.02% | 6.1천 |
|---|
| 2026.04.21 | ₩61,155 | ₩61,302 | ₩60,341 | ₩60,341 | -1.33% | 1.7만 |
|---|
| 2026.04.20 | ₩61,729 | ₩61,902 | ₩61,636 | ₩61,796 | +0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩62,410 | ₩63,384 | ₩62,410 | ₩62,757 | +0.56% | 2.1만 |
|---|
| 2026.04.16 | ₩60,661 | ₩61,062 | ₩60,474 | ₩61,062 | +0.66% | 6.3천 |
|---|
| 2026.04.15 | ₩60,354 | ₩60,581 | ₩60,341 | ₩60,581 | +0.38% | 4.2천 |
|---|
| 2026.04.14 | ₩60,154 | ₩60,715 | ₩60,154 | ₩60,341 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩58,913 | ₩59,954 | ₩58,913 | ₩59,954 | +1.77% | 1.9만 |
|---|
| 2026.04.10 | ₩59,367 | ₩59,754 | ₩59,286 | ₩59,286 | -0.13% | 8.4천 |
|---|
| 2026.04.09 | ₩58,833 | ₩59,246 | ₩58,552 | ₩58,566 | -0.45% | 3.8만 |
|---|
| 2026.04.08 | ₩58,726 | ₩59,193 | ₩58,232 | ₩58,326 | -0.68% | 2만 |
|---|
| 2026.04.07 | ₩55,643 | ₩55,963 | ₩55,149 | ₩55,843 | +0.36% | 2.5만 |
|---|
| 2026.04.06 | ₩55,389 | ₩56,030 | ₩55,389 | ₩55,790 | +0.72% | 3.5만 |
|---|
| 2026.04.02 | ₩54,201 | ₩55,282 | ₩54,188 | ₩54,495 | +0.54% | 1만 |
|---|
| 2026.04.01 | ₩54,628 | ₩55,389 | ₩54,482 | ₩54,949 | +0.59% | 17.1만 |
|---|
| 2026.03.31 | ₩52,867 | ₩54,121 | ₩52,466 | ₩54,121 | +2.37% | 3.3만 |
|---|
| 2026.03.30 | ₩52,573 | ₩53,240 | ₩51,665 | ₩52,053 | -0.99% | 2.8만 |
|---|
| 2026.03.27 | ₩53,521 | ₩53,547 | ₩52,720 | ₩53,401 | -0.22% | 18.7만 |
|---|
| 2026.03.26 | ₩54,829 | ₩55,189 | ₩54,028 | ₩54,028 | -1.46% | 2.6만 |
|---|
| 2026.03.25 | ₩55,322 | ₩55,523 | ₩55,149 | ₩55,363 | +0.07% | 6.1만 |
|---|
| 2026.03.24 | ₩54,321 | ₩54,482 | ₩53,748 | ₩54,055 | -0.49% | 4.5만 |
|---|
| 2026.03.23 | ₩55,336 | ₩56,617 | ₩55,322 | ₩55,496 | +0.29% | 27.4만 |
|---|
| 2026.03.20 | ₩55,670 | ₩55,670 | ₩54,295 | ₩54,442 | -2.21% | 4.1만 |
|---|
| 2026.03.19 | ₩55,189 | ₩55,776 | ₩55,109 | ₩55,670 | +0.87% | 5.3만 |
|---|
| 2026.03.18 | ₩56,404 | ₩56,497 | ₩55,616 | ₩56,003 | -0.71% | 1.9만 |
|---|
| 2026.03.17 | ₩57,018 | ₩57,058 | ₩56,724 | ₩56,777 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩56,764 | ₩56,924 | ₩56,550 | ₩56,711 | -0.09% | 5.8만 |
|---|
| 2026.03.13 | ₩57,071 | ₩57,284 | ₩56,444 | ₩56,510 | -0.98% | 3.7만 |
|---|
| 2026.03.12 | ₩57,885 | ₩58,139 | ₩57,271 | ₩57,405 | -0.83% | 5.3만 |
|---|
| 2026.03.11 | ₩58,352 | ₩58,539 | ₩57,965 | ₩57,965 | -0.66% | 1.7만 |
|---|
| 2026.03.10 | ₩59,166 | ₩59,553 | ₩58,766 | ₩58,846 | -0.54% | 8.5만 |
|---|
| 2026.03.09 | ₩57,765 | ₩59,060 | ₩57,591 | ₩58,739 | +1.69% | 10만 |
|---|
| 2026.03.06 | ₩59,273 | ₩59,473 | ₩58,779 | ₩59,046 | -0.38% | 8.6만 |
|---|
| 2026.03.05 | ₩59,687 | ₩59,714 | ₩58,419 | ₩59,313 | -0.63% | 24만 |
|---|
| 2026.03.04 | ₩59,327 | ₩59,634 | ₩58,993 | ₩59,527 | +0.34% | 33.3만 |
|---|
| 2026.03.03 | ₩58,379 | ₩59,273 | ₩55,309 | ₩58,980 | +1.03% | 186.3만 |
|---|
| 2026.03.02 | ₩60,995 | ₩61,075 | ₩60,061 | ₩60,461 | -0.88% | 19.8만 |
|---|
| 2026.02.27 | ₩61,716 | ₩62,169 | ₩61,435 | ₩62,063 | +0.56% | 10.9만 |
|---|
| 2026.02.26 | ₩62,356 | ₩62,583 | ₩61,822 | ₩62,076 | -0.45% | 11.4만 |
|---|
| 2026.02.25 | ₩62,183 | ₩62,423 | ₩61,729 | ₩62,076 | -0.17% | 16만 |
|---|
| 2026.02.24 | ₩61,716 | ₩62,183 | ₩61,716 | ₩61,996 | +0.45% | 15.6만 |
|---|
| 2026.02.23 | ₩62,249 | ₩62,356 | ₩61,649 | ₩61,822 | -0.69% | 28.5만 |
|---|
| 2026.02.20 | ₩61,902 | ₩62,797 | ₩61,782 | ₩62,757 | +1.38% | 79.6만 |
|---|
| 2026.02.19 | ₩61,689 | ₩61,916 | ₩61,435 | ₩61,569 | -0.19% | 67.4만 |
|---|
| 2026.02.18 | ₩62,596 | ₩62,930 | ₩62,596 | ₩62,770 | +0.28% | 9.1만 |
|---|
| 2026.02.17 | ₩62,490 | ₩62,623 | ₩62,303 | ₩62,530 | +0.06% | 21.9만 |
|---|
| 2026.02.13 | ₩61,782 | ₩62,316 | ₩61,422 | ₩61,969 | +0.30% | 28만 |
|---|
| 2026.02.12 | ₩62,623 | ₩62,717 | ₩62,076 | ₩62,129 | -0.79% | 12.3만 |
|---|
| 2026.02.11 | ₩62,717 | ₩62,783 | ₩62,423 | ₩62,623 | -0.15% | 17.5만 |
|---|
| 2026.02.10 | ₩62,570 | ₩62,797 | ₩62,423 | ₩62,717 | +0.23% | 6.8만 |
|---|
| 2026.02.09 | ₩62,303 | ₩62,703 | ₩62,303 | ₩62,570 | +0.43% | 31.8만 |
|---|
| 2026.02.06 | ₩61,102 | ₩62,530 | ₩61,102 | ₩62,023 | +1.51% | 50.3만 |
|---|
| 2026.02.05 | ₩61,382 | ₩61,515 | ₩61,142 | ₩61,208 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩61,756 | ₩62,063 | ₩61,542 | ₩61,809 | +0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩62,236 | ₩62,236 | ₩61,248 | ₩61,569 | -1.07% | 1.9만 |
|---|
| 2026.02.02 | ₩59,327 | ₩61,902 | ₩59,327 | ₩61,729 | +4.05% | 1.9만 |
|---|
| 2026.01.30 | ₩60,474 | ₩60,501 | ₩60,194 | ₩60,501 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩60,808 | ₩60,808 | ₩60,274 | ₩60,448 | -0.59% | 5.2천 |
|---|
| 2026.01.28 | ₩60,381 | ₩60,581 | ₩60,194 | ₩60,408 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩59,927 | ₩60,141 | ₩59,767 | ₩60,141 | +0.36% | 3.8만 |
|---|
| 2026.01.26 | ₩58,939 | ₩59,460 | ₩58,939 | ₩59,393 | +0.77% | 1.1만 |
|---|
| 2026.01.23 | ₩58,966 | ₩59,180 | ₩58,753 | ₩58,993 | +0.05% | 6천 |
|---|
| 2026.01.22 | ₩59,860 | ₩60,034 | ₩59,780 | ₩59,807 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩59,006 | ₩59,206 | ₩58,886 | ₩59,020 | +0.02% | 1.3만 |
|---|
| 2026.01.20 | ₩60,061 | ₩60,061 | ₩59,553 | ₩59,553 | -0.84% | 2.3만 |
|---|
| 2026.01.16 | ₩60,875 | ₩60,928 | ₩60,755 | ₩60,875 | 0.00% | 5.2천 |
|---|
| 2026.01.15 | ₩61,489 | ₩61,716 | ₩61,395 | ₩61,449 | -0.07% | 5.7천 |
|---|
| 2026.01.14 | ₩61,222 | ₩61,716 | ₩61,222 | ₩61,515 | +0.48% | 9천 |
|---|
| 2026.01.13 | ₩61,088 | ₩61,168 | ₩60,741 | ₩60,741 | -0.57% | 8.1천 |
|---|
| 2026.01.12 | ₩60,941 | ₩61,262 | ₩60,941 | ₩61,262 | +0.53% | 6.8천 |
|---|
| 2026.01.09 | ₩61,008 | ₩61,008 | ₩60,861 | ₩60,915 | -0.15% | 1.3만 |
|---|
| 2026.01.08 | ₩61,542 | ₩61,689 | ₩61,248 | ₩61,609 | +0.11% | 4.6만 |
|---|
| 2026.01.07 | ₩61,996 | ₩62,556 | ₩61,996 | ₩62,276 | +0.45% | 4.5만 |
|---|
| 2026.01.06 | ₩62,116 | ₩62,263 | ₩61,769 | ₩61,929 | -0.30% | 11.9만 |
|---|
| 2026.01.05 | ₩62,316 | ₩62,476 | ₩61,956 | ₩62,436 | +0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩62,196 | ₩62,623 | ₩62,196 | ₩62,490 | +0.47% | 3.8만 |
|---|
| 2025.12.31 | ₩61,422 | ₩61,636 | ₩61,182 | ₩61,529 | +0.17% | 1.2만 |
|---|
| 2025.12.30 | ₩60,968 | ₩61,222 | ₩60,808 | ₩60,861 | -0.18% | 1.4만 |
|---|
| 2025.12.29 | ₩61,128 | ₩61,128 | ₩60,741 | ₩60,781 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩61,689 | ₩61,689 | ₩61,395 | ₩61,435 | -0.41% | 5.8천 |
|---|
| 2025.12.24 | ₩61,756 | ₩61,836 | ₩61,475 | ₩61,662 | -0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩61,702 | ₩62,396 | ₩61,702 | ₩62,370 | +1.08% | 1.6만 |
|---|
| 2025.12.22 | ₩61,849 | ₩61,942 | ₩61,542 | ₩61,702 | -0.24% | 4.6만 |
|---|
| 2025.12.19 | ₩61,369 | ₩62,263 | ₩61,369 | ₩61,929 | +0.91% | 1.2만 |
|---|
| 2025.12.18 | ₩60,541 | ₩60,795 | ₩60,541 | ₩60,594 | +0.09% | 5.3천 |
|---|
| 2025.12.17 | ₩60,328 | ₩60,328 | ₩60,021 | ₩60,221 | -0.18% | 9.9천 |
|---|
| 2025.12.16 | ₩60,087 | ₩60,381 | ₩59,874 | ₩60,221 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩60,488 | ₩60,661 | ₩60,314 | ₩60,368 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩60,701 | ₩60,741 | ₩60,154 | ₩60,314 | -0.64% | 2.9만 |
|---|
| 2025.12.11 | ₩60,594 | ₩60,861 | ₩60,421 | ₩60,768 | +0.29% | 1.9만 |
|---|
| 2025.12.10 | ₩60,528 | ₩60,635 | ₩60,181 | ₩60,421 | -0.18% | 3만 |
|---|
| 2025.12.09 | ₩60,328 | ₩60,648 | ₩60,328 | ₩60,541 | +0.35% | 1.2만 |
|---|
| 2025.12.08 | ₩60,087 | ₩60,207 | ₩59,674 | ₩59,807 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩61,342 | ₩61,342 | ₩61,008 | ₩61,182 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩60,554 | ₩61,075 | ₩60,554 | ₩60,995 | +0.73% | 1.6만 |
|---|
| 2025.12.03 | ₩60,621 | ₩60,621 | ₩60,301 | ₩60,408 | -0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩61,289 | ₩61,289 | ₩60,982 | ₩61,222 | -0.11% | 8.6천 |
|---|
| 2025.12.01 | ₩61,769 | ₩61,769 | ₩61,542 | ₩61,542 | -0.37% | 4.4천 |
|---|
| 2025.11.28 | ₩61,689 | ₩62,036 | ₩61,595 | ₩61,942 | +0.41% | 2.7천 |
|---|
| 2025.11.26 | ₩61,862 | ₩62,116 | ₩61,862 | ₩62,103 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩61,369 | ₩61,729 | ₩61,369 | ₩61,716 | +0.57% | 1.5만 |
|---|
| 2025.11.24 | ₩61,248 | ₩61,529 | ₩61,222 | ₩61,355 | +0.17% | 8.8천 |
|---|
| 2025.11.21 | ₩61,395 | ₩61,582 | ₩60,968 | ₩61,329 | -0.11% | 13.8만 |
|---|
| 2025.11.20 | ₩62,797 | ₩62,863 | ₩62,263 | ₩62,316 | -0.77% | 6.9천 |
|---|
| 2025.11.19 | ₩62,516 | ₩62,703 | ₩62,516 | ₩62,650 | +0.21% | 7.6천 |
|---|
| 2025.11.18 | ₩62,103 | ₩62,423 | ₩62,089 | ₩62,290 | +0.30% | 6.1천 |
|---|
| 2025.11.17 | ₩62,703 | ₩62,783 | ₩62,490 | ₩62,490 | -0.34% | 2.8만 |
|---|
| 2025.11.14 | ₩62,183 | ₩62,503 | ₩62,183 | ₩62,316 | +0.21% | 6.8천 |
|---|
| 2025.11.13 | ₩62,009 | ₩62,129 | ₩61,729 | ₩61,729 | -0.45% | 8.3천 |
|---|
| 2025.11.12 | ₩62,423 | ₩62,450 | ₩62,196 | ₩62,410 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩62,143 | ₩62,663 | ₩62,143 | ₩62,637 | +0.79% | 1.8만 |
|---|
| 2025.11.10 | ₩61,609 | ₩61,689 | ₩61,569 | ₩61,676 | +0.11% | 7.2천 |
|---|
| 2025.11.07 | ₩61,302 | ₩61,302 | ₩61,075 | ₩61,275 | -0.04% | 4.7천 |
|---|
| 2025.11.06 | ₩61,462 | ₩61,462 | ₩60,968 | ₩61,115 | -0.56% | 8.7천 |
|---|
| 2025.11.05 | ₩61,769 | ₩62,343 | ₩61,769 | ₩62,183 | +0.67% | 9.6천 |
|---|
| 2025.11.04 | ₩61,756 | ₩61,996 | ₩61,609 | ₩61,849 | +0.15% | 7.1천 |
|---|
| 2025.11.03 | ₩62,276 | ₩62,276 | ₩61,916 | ₩62,116 | -0.26% | 1.3만 |
|---|
| 2025.10.31 | ₩61,395 | ₩61,902 | ₩61,395 | ₩61,769 | +0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩61,649 | ₩61,902 | ₩61,435 | ₩61,595 | -0.09% | 6.7만 |
|---|
| 2025.10.29 | ₩62,276 | ₩62,316 | ₩61,916 | ₩61,956 | -0.51% | 4.5만 |
|---|
| 2025.10.28 | ₩62,316 | ₩62,650 | ₩62,316 | ₩62,503 | +0.30% | 2.5만 |
|---|
| 2025.10.27 | ₩62,370 | ₩62,490 | ₩62,209 | ₩62,370 | 0.00% | 5천 |
|---|
| 2025.10.24 | ₩61,983 | ₩62,129 | ₩61,983 | ₩62,009 | +0.04% | 9.9천 |
|---|
| 2025.10.23 | ₩62,169 | ₩62,303 | ₩61,929 | ₩62,249 | +0.13% | 1.4만 |
|---|
| 2025.10.22 | ₩63,077 | ₩63,317 | ₩62,823 | ₩63,050 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩61,756 | ₩62,009 | ₩61,756 | ₩61,849 | +0.15% | 9.2천 |
|---|
| 2025.10.20 | ₩61,969 | ₩62,330 | ₩61,916 | ₩62,236 | +0.43% | 1.4만 |
|---|
| 2025.10.17 | ₩61,342 | ₩61,782 | ₩61,315 | ₩61,702 | +0.59% | 1.3만 |
|---|
| 2025.10.16 | ₩61,302 | ₩61,422 | ₩61,115 | ₩61,222 | -0.13% | 8.9천 |
|---|
| 2025.10.15 | ₩60,982 | ₩61,142 | ₩60,888 | ₩61,088 | +0.18% | 1.1만 |
|---|
| 2025.10.14 | ₩60,194 | ₩60,261 | ₩59,900 | ₩60,114 | -0.13% | 1.3만 |
|---|
| 2025.10.13 | ₩60,661 | ₩60,661 | ₩60,461 | ₩60,581 | -0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩60,928 | ₩61,062 | ₩60,127 | ₩60,301 | -1.03% | 2.4만 |
|---|