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 | ₩57,169 | ₩57,169 | ₩56,795 | ₩57,129 | -0.07% | 2.3만 |
| 2026.10.08 | ₩56,262 | ₩56,262 | ₩55,728 | ₩56,168 | -0.17% | 6.2천 |
| 2026.10.07 | ₩56,702 | ₩56,902 | ₩56,595 | ₩56,742 | +0.07% | 2.3천 |
| 2026.10.06 | ₩57,516 | ₩57,516 | ₩57,383 | ₩57,423 | -0.16% | 4.7천 |
| 2026.10.05 | ₩57,076 | ₩57,369 | ₩57,049 | ₩57,369 | +0.51% | 4.8천 |
| 2026.10.02 | ₩57,383 | ₩57,383 | ₩56,982 | ₩57,196 | -0.33% | 3.2천 |
| 2026.10.01 | ₩57,303 | ₩57,436 | ₩56,996 | ₩57,276 | -0.05% | 2.4천 |
| 2026.09.30 | ₩57,343 | ₩57,356 | ₩57,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,356 |
| +0.02% |
| 1.8만 |
| 2026.09.29 | ₩57,396 | ₩57,583 | ₩57,396 | ₩57,583 | +0.33% | 3.4천 |
|---|
| 2026.09.28 | ₩57,863 | ₩57,863 | ₩57,383 | ₩57,703 | -0.28% | 7.1천 |
|---|
| 2026.09.25 | ₩58,664 | ₩58,824 | ₩58,330 | ₩58,717 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩58,650 | ₩58,650 | ₩58,223 | ₩58,477 | -0.30% | 8.1천 |
|---|
| 2026.09.23 | ₩59,318 | ₩59,371 | ₩59,077 | ₩59,091 | -0.38% | 2.1천 |
|---|
| 2026.09.22 | ₩59,571 | ₩59,598 | ₩59,264 | ₩59,464 | -0.18% | 2.8천 |
|---|
| 2026.09.21 | ₩59,851 | ₩59,972 | ₩59,705 | ₩59,931 | +0.13% | 5.4천 |
|---|
| 2026.09.18 | ₩59,731 | ₩59,731 | ₩59,331 | ₩59,518 | -0.36% | 1만 |
|---|
| 2026.09.17 | ₩59,464 | ₩59,464 | ₩59,304 | ₩59,384 | -0.13% | 3.2천 |
|---|
| 2026.09.16 | ₩58,504 | ₩58,811 | ₩58,010 | ₩58,183 | -0.55% | 1만 |
|---|
| 2026.09.15 | ₩58,824 | ₩58,824 | ₩58,277 | ₩58,504 | -0.54% | 4.8천 |
|---|
| 2026.09.14 | ₩59,785 | ₩60,105 | ₩59,731 | ₩60,038 | +0.42% | 8.4천 |
|---|
| 2026.09.11 | ₩60,078 | ₩60,372 | ₩60,078 | ₩60,318 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩59,865 | ₩59,918 | ₩59,504 | ₩59,504 | -0.60% | 6.5천 |
|---|
| 2026.09.09 | ₩60,599 | ₩60,599 | ₩60,492 | ₩60,559 | -0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩61,239 | ₩61,319 | ₩61,092 | ₩61,119 | -0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩61,266 | ₩61,546 | ₩61,266 | ₩61,426 | +0.26% | 2.4천 |
|---|
| 2026.09.03 | ₩61,319 | ₩61,573 | ₩61,306 | ₩61,573 | +0.41% | 3.2천 |
|---|
| 2026.09.02 | ₩61,359 | ₩61,439 | ₩61,226 | ₩61,319 | -0.07% | 2.5천 |
|---|
| 2026.09.01 | ₩61,039 | ₩61,493 | ₩61,039 | ₩61,106 | +0.11% | 3.7만 |
|---|
| 2026.08.31 | ₩61,386 | ₩61,439 | ₩61,106 | ₩61,279 | -0.17% | 4.3천 |
|---|
| 2026.08.28 | ₩61,573 | ₩61,586 | ₩61,279 | ₩61,279 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩61,453 | ₩61,453 | ₩61,293 | ₩61,426 | -0.04% | 2.9천 |
|---|
| 2026.08.26 | ₩62,080 | ₩62,080 | ₩61,653 | ₩61,680 | -0.64% | 3.7천 |
|---|
| 2026.08.25 | ₩61,573 | ₩62,133 | ₩61,573 | ₩61,973 | +0.65% | 2.6만 |
|---|
| 2026.08.24 | ₩61,319 | ₩61,319 | ₩60,986 | ₩61,026 | -0.48% | 4천 |
|---|
| 2026.08.21 | ₩61,373 | ₩61,386 | ₩61,119 | ₩61,159 | -0.35% | 5.6천 |
|---|
| 2026.08.20 | ₩61,012 | ₩61,039 | ₩60,866 | ₩60,986 | -0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩60,986 | ₩61,106 | ₩60,972 | ₩61,106 | +0.20% | 2.8천 |
|---|
| 2026.08.18 | ₩61,066 | ₩61,066 | ₩60,879 | ₩61,066 | 0.00% | 1.1천 |
|---|
| 2026.08.17 | ₩61,266 | ₩61,333 | ₩61,092 | ₩61,226 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩61,239 | ₩61,239 | ₩61,159 | ₩61,213 | -0.04% | 6.5천 |
|---|
| 2026.08.13 | ₩61,600 | ₩61,600 | ₩61,586 | ₩61,586 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩61,680 | ₩61,826 | ₩61,493 | ₩61,546 | -0.22% | 5.9천 |
|---|
| 2026.08.11 | ₩61,386 | ₩61,439 | ₩61,319 | ₩61,373 | -0.02% | 6.9천 |
|---|
| 2026.08.10 | ₩61,253 | ₩61,333 | ₩61,026 | ₩61,106 | -0.24% | 4.6천 |
|---|
| 2026.08.07 | ₩61,413 | ₩61,479 | ₩61,266 | ₩61,413 | 0.00% | 3.4천 |
|---|
| 2026.08.06 | ₩61,333 | ₩61,346 | ₩60,719 | ₩61,066 | -0.44% | 4.7천 |
|---|
| 2026.08.05 | ₩61,266 | ₩61,373 | ₩60,879 | ₩61,106 | -0.26% | 4.9천 |
|---|
| 2026.08.04 | ₩61,026 | ₩61,533 | ₩61,026 | ₩61,533 | +0.83% | 6.2천 |
|---|
| 2026.08.03 | ₩60,412 | ₩60,412 | ₩60,172 | ₩60,172 | -0.40% | 5.1천 |
|---|
| 2026.07.31 | ₩60,452 | ₩60,479 | ₩60,225 | ₩60,412 | -0.07% | 6.2천 |
|---|
| 2026.07.30 | ₩60,132 | ₩60,132 | ₩59,972 | ₩59,972 | -0.27% | 4.3천 |
|---|
| 2026.07.29 | ₩59,811 | ₩60,065 | ₩59,438 | ₩59,571 | -0.40% | 6.5천 |
|---|
| 2026.07.28 | ₩59,651 | ₩60,212 | ₩59,651 | ₩60,145 | +0.83% | 9천 |
|---|
| 2026.07.27 | ₩59,718 | ₩59,998 | ₩59,504 | ₩59,998 | +0.47% | 6.5천 |
|---|
| 2026.07.24 | ₩58,971 | ₩59,251 | ₩58,864 | ₩58,864 | -0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩58,597 | ₩58,851 | ₩58,343 | ₩58,384 | -0.36% | 1.4만 |
|---|
| 2026.07.22 | ₩59,518 | ₩59,598 | ₩59,291 | ₩59,384 | -0.22% | 5.5천 |
|---|
| 2026.07.21 | ₩60,265 | ₩60,265 | ₩59,865 | ₩59,998 | -0.44% | 8.4천 |
|---|
| 2026.07.20 | ₩60,238 | ₩60,265 | ₩58,917 | ₩59,931 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩59,665 | ₩59,945 | ₩58,330 | ₩59,811 | +0.25% | 1.3만 |
|---|
| 2026.07.16 | ₩59,825 | ₩60,025 | ₩59,825 | ₩59,998 | +0.29% | 5.6천 |
|---|
| 2026.07.15 | ₩60,385 | ₩60,692 | ₩60,385 | ₩60,612 | +0.38% | 6천 |
|---|
| 2026.07.14 | ₩60,345 | ₩60,505 | ₩60,265 | ₩60,465 | +0.20% | 7.2천 |
|---|
| 2026.07.13 | ₩60,972 | ₩60,972 | ₩60,318 | ₩60,439 | -0.88% | 2.7천 |
|---|
| 2026.07.10 | ₩61,413 | ₩61,453 | ₩61,012 | ₩61,253 | -0.26% | 2만 |
|---|
| 2026.07.09 | ₩60,559 | ₩60,919 | ₩60,559 | ₩60,799 | +0.40% | 1.5천 |
|---|
| 2026.07.08 | ₩59,745 | ₩59,745 | ₩59,371 | ₩59,745 | 0.00% | 6.3천 |
|---|
| 2026.07.07 | ₩60,719 | ₩60,719 | ₩60,065 | ₩60,065 | -1.08% | 9.4천 |
|---|
| 2026.07.06 | ₩61,012 | ₩61,626 | ₩61,012 | ₩61,399 | +0.63% | 1.1만 |
|---|
| 2026.07.02 | ₩61,479 | ₩61,680 | ₩61,466 | ₩61,626 | +0.24% | 8.2천 |
|---|
| 2026.07.01 | ₩61,439 | ₩61,920 | ₩61,399 | ₩61,733 | +0.48% | 2.9천 |
|---|
| 2026.06.30 | ₩61,760 | ₩62,053 | ₩61,760 | ₩62,053 | +0.48% | 4.6천 |
|---|
| 2026.06.29 | ₩61,680 | ₩61,786 | ₩61,573 | ₩61,760 | +0.13% | 5.9천 |
|---|
| 2026.06.26 | ₩61,586 | ₩61,853 | ₩61,586 | ₩61,626 | +0.07% | 3천 |
|---|
| 2026.06.25 | ₩61,706 | ₩61,813 | ₩61,426 | ₩61,586 | -0.19% | 1만 |
|---|
| 2026.06.24 | ₩62,000 | ₩62,414 | ₩62,000 | ₩62,240 | +0.39% | 7.4천 |
|---|
| 2026.06.23 | ₩62,320 | ₩62,534 | ₩62,187 | ₩62,427 | +0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩62,307 | ₩63,975 | ₩61,973 | ₩63,962 | +2.66% | 2.6만 |
|---|
| 2026.06.18 | ₩62,721 | ₩62,974 | ₩62,374 | ₩62,467 | -0.40% | 3.4만 |
|---|
| 2026.06.17 | ₩62,173 | ₩62,534 | ₩61,586 | ₩61,586 | -0.94% | 6천 |
|---|
| 2026.06.16 | ₩61,493 | ₩61,720 | ₩61,279 | ₩61,680 | +0.30% | 1.4만 |
|---|
| 2026.06.15 | ₩62,120 | ₩62,120 | ₩61,586 | ₩61,720 | -0.64% | 2.1만 |
|---|
| 2026.06.12 | ₩60,425 | ₩60,826 | ₩60,425 | ₩60,545 | +0.20% | 1.5만 |
|---|
| 2026.06.11 | ₩58,717 | ₩59,625 | ₩58,210 | ₩59,625 | +1.55% | 8.8천 |
|---|
| 2026.06.10 | ₩59,731 | ₩60,038 | ₩59,077 | ₩59,398 | -0.56% | 6.2천 |
|---|
| 2026.06.09 | ₩60,399 | ₩60,452 | ₩59,785 | ₩59,878 | -0.86% | 5.3천 |
|---|
| 2026.06.08 | ₩58,984 | ₩59,104 | ₩58,704 | ₩58,971 | -0.02% | 2.4만 |
|---|
| 2026.06.05 | ₩59,985 | ₩59,985 | ₩58,931 | ₩58,944 | -1.74% | 1.1만 |
|---|
| 2026.06.04 | ₩60,012 | ₩60,385 | ₩59,811 | ₩60,252 | +0.40% | 1.1만 |
|---|
| 2026.06.03 | ₩59,918 | ₩59,931 | ₩59,211 | ₩59,211 | -1.18% | 9.5천 |
|---|
| 2026.06.02 | ₩59,931 | ₩60,092 | ₩59,464 | ₩59,771 | -0.27% | 6천 |
|---|
| 2026.06.01 | ₩59,077 | ₩59,571 | ₩59,024 | ₩59,531 | +0.77% | 2.4만 |
|---|
| 2026.05.29 | ₩60,866 | ₩61,106 | ₩60,625 | ₩60,719 | -0.24% | 3.2천 |
|---|
| 2026.05.28 | ₩59,678 | ₩60,519 | ₩59,678 | ₩60,505 | +1.39% | 5.9천 |
|---|
| 2026.05.27 | ₩60,812 | ₩60,879 | ₩60,372 | ₩60,532 | -0.46% | 1.2만 |
|---|
| 2026.05.26 | ₩60,759 | ₩60,852 | ₩60,545 | ₩60,679 | -0.13% | 8.6천 |
|---|
| 2026.05.22 | ₩59,998 | ₩60,052 | ₩59,718 | ₩59,718 | -0.47% | 8천 |
|---|
| 2026.05.21 | ₩58,757 | ₩59,678 | ₩58,757 | ₩59,585 | +1.41% | 8.6천 |
|---|
| 2026.05.20 | ₩58,664 | ₩59,544 | ₩58,664 | ₩59,358 | +1.18% | 1.2만 |
|---|
| 2026.05.19 | ₩58,223 | ₩58,584 | ₩58,077 | ₩58,130 | -0.16% | 2.8천 |
|---|
| 2026.05.18 | ₩58,957 | ₩58,957 | ₩58,183 | ₩58,757 | -0.34% | 1만 |
|---|
| 2026.05.15 | ₩59,851 | ₩59,851 | ₩59,398 | ₩59,438 | -0.69% | 4.9천 |
|---|
| 2026.05.14 | ₩59,771 | ₩60,559 | ₩59,771 | ₩60,452 | +1.14% | 1.1만 |
|---|
| 2026.05.13 | ₩59,064 | ₩59,678 | ₩59,064 | ₩59,638 | +0.97% | 6.7천 |
|---|
| 2026.05.12 | ₩58,570 | ₩58,771 | ₩58,357 | ₩58,570 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩59,972 | ₩60,812 | ₩59,785 | ₩59,865 | -0.18% | 2.7만 |
|---|
| 2026.05.08 | ₩61,653 | ₩61,653 | ₩61,359 | ₩61,479 | -0.28% | 4.8천 |
|---|
| 2026.05.07 | ₩62,560 | ₩62,707 | ₩61,640 | ₩61,813 | -1.19% | 1.8만 |
|---|
| 2026.05.06 | ₩61,213 | ₩61,720 | ₩61,213 | ₩61,653 | +0.72% | 4.2천 |
|---|
| 2026.05.05 | ₩60,145 | ₩60,479 | ₩60,145 | ₩60,479 | +0.55% | 3.5천 |
|---|
| 2026.05.04 | ₩59,585 | ₩59,918 | ₩59,211 | ₩59,251 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩60,132 | ₩60,465 | ₩60,012 | ₩60,185 | +0.09% | 2.5천 |
|---|
| 2026.04.30 | ₩59,785 | ₩60,452 | ₩59,785 | ₩60,452 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩60,265 | ₩60,265 | ₩59,905 | ₩59,918 | -0.58% | 2.6천 |
|---|
| 2026.04.28 | ₩60,278 | ₩60,412 | ₩60,172 | ₩60,412 | +0.22% | 5.3천 |
|---|
| 2026.04.27 | ₩60,639 | ₩60,705 | ₩60,359 | ₩60,479 | -0.26% | 8.5천 |
|---|
| 2026.04.24 | ₩60,452 | ₩60,919 | ₩60,132 | ₩60,719 | +0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩60,639 | ₩60,972 | ₩60,172 | ₩60,519 | -0.20% | 7.6천 |
|---|
| 2026.04.22 | ₩60,919 | ₩61,146 | ₩60,759 | ₩60,932 | +0.02% | 6.1천 |
|---|
| 2026.04.21 | ₩61,146 | ₩61,293 | ₩60,332 | ₩60,332 | -1.33% | 1.7만 |
|---|
| 2026.04.20 | ₩61,720 | ₩61,893 | ₩61,626 | ₩61,786 | +0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩62,400 | ₩63,374 | ₩62,400 | ₩62,747 | +0.56% | 2.1만 |
|---|
| 2026.04.16 | ₩60,652 | ₩61,052 | ₩60,465 | ₩61,052 | +0.66% | 6.3천 |
|---|
| 2026.04.15 | ₩60,345 | ₩60,572 | ₩60,332 | ₩60,572 | +0.38% | 4.2천 |
|---|
| 2026.04.14 | ₩60,145 | ₩60,705 | ₩60,145 | ₩60,332 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩58,904 | ₩59,945 | ₩58,904 | ₩59,945 | +1.77% | 1.9만 |
|---|
| 2026.04.10 | ₩59,358 | ₩59,745 | ₩59,278 | ₩59,278 | -0.13% | 8.4천 |
|---|
| 2026.04.09 | ₩58,824 | ₩59,238 | ₩58,544 | ₩58,557 | -0.45% | 3.8만 |
|---|
| 2026.04.08 | ₩58,717 | ₩59,184 | ₩58,223 | ₩58,317 | -0.68% | 2만 |
|---|
| 2026.04.07 | ₩55,634 | ₩55,955 | ₩55,141 | ₩55,835 | +0.36% | 2.5만 |
|---|
| 2026.04.06 | ₩55,381 | ₩56,021 | ₩55,381 | ₩55,781 | +0.72% | 3.5만 |
|---|
| 2026.04.02 | ₩54,193 | ₩55,274 | ₩54,180 | ₩54,487 | +0.54% | 1만 |
|---|
| 2026.04.01 | ₩54,620 | ₩55,381 | ₩54,473 | ₩54,941 | +0.59% | 17.1만 |
|---|
| 2026.03.31 | ₩52,859 | ₩54,113 | ₩52,458 | ₩54,113 | +2.37% | 3.3만 |
|---|
| 2026.03.30 | ₩52,565 | ₩53,232 | ₩51,658 | ₩52,045 | -0.99% | 2.8만 |
|---|
| 2026.03.27 | ₩53,513 | ₩53,539 | ₩52,712 | ₩53,393 | -0.22% | 18.7만 |
|---|
| 2026.03.26 | ₩54,820 | ₩55,181 | ₩54,020 | ₩54,020 | -1.46% | 2.6만 |
|---|
| 2026.03.25 | ₩55,314 | ₩55,514 | ₩55,141 | ₩55,354 | +0.07% | 6.1만 |
|---|
| 2026.03.24 | ₩54,313 | ₩54,473 | ₩53,740 | ₩54,046 | -0.49% | 4.5만 |
|---|
| 2026.03.23 | ₩55,328 | ₩56,609 | ₩55,314 | ₩55,488 | +0.29% | 27.4만 |
|---|
| 2026.03.20 | ₩55,661 | ₩55,661 | ₩54,287 | ₩54,433 | -2.21% | 4.1만 |
|---|
| 2026.03.19 | ₩55,181 | ₩55,768 | ₩55,101 | ₩55,661 | +0.87% | 5.3만 |
|---|
| 2026.03.18 | ₩56,395 | ₩56,489 | ₩55,608 | ₩55,995 | -0.71% | 1.9만 |
|---|
| 2026.03.17 | ₩57,009 | ₩57,049 | ₩56,715 | ₩56,769 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩56,755 | ₩56,916 | ₩56,542 | ₩56,702 | -0.09% | 5.8만 |
|---|
| 2026.03.13 | ₩57,062 | ₩57,276 | ₩56,435 | ₩56,502 | -0.98% | 3.7만 |
|---|
| 2026.03.12 | ₩57,876 | ₩58,130 | ₩57,263 | ₩57,396 | -0.83% | 5.3만 |
|---|
| 2026.03.11 | ₩58,343 | ₩58,530 | ₩57,956 | ₩57,956 | -0.66% | 1.7만 |
|---|
| 2026.03.10 | ₩59,158 | ₩59,544 | ₩58,757 | ₩58,837 | -0.54% | 8.5만 |
|---|
| 2026.03.09 | ₩57,756 | ₩59,051 | ₩57,583 | ₩58,730 | +1.69% | 10만 |
|---|
| 2026.03.06 | ₩59,264 | ₩59,464 | ₩58,771 | ₩59,037 | -0.38% | 8.6만 |
|---|
| 2026.03.05 | ₩59,678 | ₩59,705 | ₩58,410 | ₩59,304 | -0.63% | 24만 |
|---|
| 2026.03.04 | ₩59,318 | ₩59,625 | ₩58,984 | ₩59,518 | +0.34% | 33.3만 |
|---|
| 2026.03.03 | ₩58,370 | ₩59,264 | ₩55,301 | ₩58,971 | +1.03% | 186.3만 |
|---|
| 2026.03.02 | ₩60,986 | ₩61,066 | ₩60,052 | ₩60,452 | -0.88% | 19.8만 |
|---|
| 2026.02.27 | ₩61,706 | ₩62,160 | ₩61,426 | ₩62,053 | +0.56% | 10.9만 |
|---|
| 2026.02.26 | ₩62,347 | ₩62,574 | ₩61,813 | ₩62,067 | -0.45% | 11.4만 |
|---|
| 2026.02.25 | ₩62,173 | ₩62,414 | ₩61,720 | ₩62,067 | -0.17% | 16만 |
|---|
| 2026.02.24 | ₩61,706 | ₩62,173 | ₩61,706 | ₩61,987 | +0.45% | 15.6만 |
|---|
| 2026.02.23 | ₩62,240 | ₩62,347 | ₩61,640 | ₩61,813 | -0.69% | 28.5만 |
|---|
| 2026.02.20 | ₩61,893 | ₩62,787 | ₩61,773 | ₩62,747 | +1.38% | 79.6만 |
|---|
| 2026.02.19 | ₩61,680 | ₩61,907 | ₩61,426 | ₩61,560 | -0.19% | 67.4만 |
|---|
| 2026.02.18 | ₩62,587 | ₩62,921 | ₩62,587 | ₩62,761 | +0.28% | 9.1만 |
|---|
| 2026.02.17 | ₩62,480 | ₩62,614 | ₩62,294 | ₩62,520 | +0.06% | 21.9만 |
|---|
| 2026.02.13 | ₩61,773 | ₩62,307 | ₩61,413 | ₩61,960 | +0.30% | 28만 |
|---|
| 2026.02.12 | ₩62,614 | ₩62,707 | ₩62,067 | ₩62,120 | -0.79% | 12.3만 |
|---|
| 2026.02.11 | ₩62,707 | ₩62,774 | ₩62,414 | ₩62,614 | -0.15% | 17.5만 |
|---|
| 2026.02.10 | ₩62,560 | ₩62,787 | ₩62,414 | ₩62,707 | +0.23% | 6.8만 |
|---|
| 2026.02.09 | ₩62,294 | ₩62,694 | ₩62,294 | ₩62,560 | +0.43% | 31.8만 |
|---|
| 2026.02.06 | ₩61,092 | ₩62,520 | ₩61,092 | ₩62,013 | +1.51% | 50.3만 |
|---|
| 2026.02.05 | ₩61,373 | ₩61,506 | ₩61,133 | ₩61,199 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩61,746 | ₩62,053 | ₩61,533 | ₩61,800 | +0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩62,227 | ₩62,227 | ₩61,239 | ₩61,560 | -1.07% | 1.9만 |
|---|
| 2026.02.02 | ₩59,318 | ₩61,893 | ₩59,318 | ₩61,720 | +4.05% | 1.9만 |
|---|
| 2026.01.30 | ₩60,465 | ₩60,492 | ₩60,185 | ₩60,492 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩60,799 | ₩60,799 | ₩60,265 | ₩60,439 | -0.59% | 5.2천 |
|---|
| 2026.01.28 | ₩60,372 | ₩60,572 | ₩60,185 | ₩60,399 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩59,918 | ₩60,132 | ₩59,758 | ₩60,132 | +0.36% | 3.8만 |
|---|
| 2026.01.26 | ₩58,931 | ₩59,451 | ₩58,931 | ₩59,384 | +0.77% | 1.1만 |
|---|
| 2026.01.23 | ₩58,957 | ₩59,171 | ₩58,744 | ₩58,984 | +0.05% | 6천 |
|---|
| 2026.01.22 | ₩59,851 | ₩60,025 | ₩59,771 | ₩59,798 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩58,997 | ₩59,198 | ₩58,877 | ₩59,011 | +0.02% | 1.3만 |
|---|
| 2026.01.20 | ₩60,052 | ₩60,052 | ₩59,544 | ₩59,544 | -0.84% | 2.3만 |
|---|
| 2026.01.16 | ₩60,866 | ₩60,919 | ₩60,746 | ₩60,866 | 0.00% | 5.2천 |
|---|
| 2026.01.15 | ₩61,479 | ₩61,706 | ₩61,386 | ₩61,439 | -0.07% | 5.7천 |
|---|
| 2026.01.14 | ₩61,213 | ₩61,706 | ₩61,213 | ₩61,506 | +0.48% | 9천 |
|---|
| 2026.01.13 | ₩61,079 | ₩61,159 | ₩60,732 | ₩60,732 | -0.57% | 8.1천 |
|---|
| 2026.01.12 | ₩60,932 | ₩61,253 | ₩60,932 | ₩61,253 | +0.53% | 6.8천 |
|---|
| 2026.01.09 | ₩60,999 | ₩60,999 | ₩60,852 | ₩60,906 | -0.15% | 1.3만 |
|---|
| 2026.01.08 | ₩61,533 | ₩61,680 | ₩61,239 | ₩61,600 | +0.11% | 4.6만 |
|---|
| 2026.01.07 | ₩61,987 | ₩62,547 | ₩61,987 | ₩62,267 | +0.45% | 4.5만 |
|---|
| 2026.01.06 | ₩62,107 | ₩62,253 | ₩61,760 | ₩61,920 | -0.30% | 11.9만 |
|---|
| 2026.01.05 | ₩62,307 | ₩62,467 | ₩61,947 | ₩62,427 | +0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩62,187 | ₩62,614 | ₩62,187 | ₩62,480 | +0.47% | 3.8만 |
|---|
| 2025.12.31 | ₩61,413 | ₩61,626 | ₩61,173 | ₩61,520 | +0.17% | 1.2만 |
|---|
| 2025.12.30 | ₩60,959 | ₩61,213 | ₩60,799 | ₩60,852 | -0.18% | 1.4만 |
|---|
| 2025.12.29 | ₩61,119 | ₩61,119 | ₩60,732 | ₩60,772 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩61,680 | ₩61,680 | ₩61,386 | ₩61,426 | -0.41% | 5.8천 |
|---|
| 2025.12.24 | ₩61,746 | ₩61,826 | ₩61,466 | ₩61,653 | -0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩61,693 | ₩62,387 | ₩61,693 | ₩62,360 | +1.08% | 1.6만 |
|---|
| 2025.12.22 | ₩61,840 | ₩61,933 | ₩61,533 | ₩61,693 | -0.24% | 4.6만 |
|---|
| 2025.12.19 | ₩61,359 | ₩62,253 | ₩61,359 | ₩61,920 | +0.91% | 1.2만 |
|---|
| 2025.12.18 | ₩60,532 | ₩60,786 | ₩60,532 | ₩60,585 | +0.09% | 5.3천 |
|---|
| 2025.12.17 | ₩60,318 | ₩60,318 | ₩60,012 | ₩60,212 | -0.18% | 9.9천 |
|---|
| 2025.12.16 | ₩60,078 | ₩60,372 | ₩59,865 | ₩60,212 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩60,479 | ₩60,652 | ₩60,305 | ₩60,359 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩60,692 | ₩60,732 | ₩60,145 | ₩60,305 | -0.64% | 2.9만 |
|---|
| 2025.12.11 | ₩60,585 | ₩60,852 | ₩60,412 | ₩60,759 | +0.29% | 1.9만 |
|---|
| 2025.12.10 | ₩60,519 | ₩60,625 | ₩60,172 | ₩60,412 | -0.18% | 3만 |
|---|
| 2025.12.09 | ₩60,318 | ₩60,639 | ₩60,318 | ₩60,532 | +0.35% | 1.2만 |
|---|
| 2025.12.08 | ₩60,078 | ₩60,198 | ₩59,665 | ₩59,798 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩61,333 | ₩61,333 | ₩60,999 | ₩61,173 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩60,545 | ₩61,066 | ₩60,545 | ₩60,986 | +0.73% | 1.6만 |
|---|
| 2025.12.03 | ₩60,612 | ₩60,612 | ₩60,292 | ₩60,399 | -0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩61,279 | ₩61,279 | ₩60,972 | ₩61,213 | -0.11% | 8.6천 |
|---|
| 2025.12.01 | ₩61,760 | ₩61,760 | ₩61,533 | ₩61,533 | -0.37% | 4.4천 |
|---|
| 2025.11.28 | ₩61,680 | ₩62,027 | ₩61,586 | ₩61,933 | +0.41% | 2.7천 |
|---|
| 2025.11.26 | ₩61,853 | ₩62,107 | ₩61,853 | ₩62,093 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩61,359 | ₩61,720 | ₩61,359 | ₩61,706 | +0.57% | 1.5만 |
|---|
| 2025.11.24 | ₩61,239 | ₩61,520 | ₩61,213 | ₩61,346 | +0.17% | 8.8천 |
|---|
| 2025.11.21 | ₩61,386 | ₩61,573 | ₩60,959 | ₩61,319 | -0.11% | 13.8만 |
|---|
| 2025.11.20 | ₩62,787 | ₩62,854 | ₩62,253 | ₩62,307 | -0.77% | 6.9천 |
|---|
| 2025.11.19 | ₩62,507 | ₩62,694 | ₩62,507 | ₩62,640 | +0.21% | 7.6천 |
|---|
| 2025.11.18 | ₩62,093 | ₩62,414 | ₩62,080 | ₩62,280 | +0.30% | 6.1천 |
|---|
| 2025.11.17 | ₩62,694 | ₩62,774 | ₩62,480 | ₩62,480 | -0.34% | 2.8만 |
|---|
| 2025.11.14 | ₩62,173 | ₩62,494 | ₩62,173 | ₩62,307 | +0.21% | 6.8천 |
|---|
| 2025.11.13 | ₩62,000 | ₩62,120 | ₩61,720 | ₩61,720 | -0.45% | 8.3천 |
|---|
| 2025.11.12 | ₩62,414 | ₩62,440 | ₩62,187 | ₩62,400 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩62,133 | ₩62,654 | ₩62,133 | ₩62,627 | +0.79% | 1.8만 |
|---|
| 2025.11.10 | ₩61,600 | ₩61,680 | ₩61,560 | ₩61,666 | +0.11% | 7.2천 |
|---|
| 2025.11.07 | ₩61,293 | ₩61,293 | ₩61,066 | ₩61,266 | -0.04% | 4.7천 |
|---|
| 2025.11.06 | ₩61,453 | ₩61,453 | ₩60,959 | ₩61,106 | -0.56% | 8.7천 |
|---|
| 2025.11.05 | ₩61,760 | ₩62,334 | ₩61,760 | ₩62,173 | +0.67% | 9.6천 |
|---|
| 2025.11.04 | ₩61,746 | ₩61,987 | ₩61,600 | ₩61,840 | +0.15% | 7.1천 |
|---|
| 2025.11.03 | ₩62,267 | ₩62,267 | ₩61,907 | ₩62,107 | -0.26% | 1.3만 |
|---|
| 2025.10.31 | ₩61,386 | ₩61,893 | ₩61,386 | ₩61,760 | +0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩61,640 | ₩61,893 | ₩61,426 | ₩61,586 | -0.09% | 6.7만 |
|---|
| 2025.10.29 | ₩62,267 | ₩62,307 | ₩61,907 | ₩61,947 | -0.51% | 4.5만 |
|---|
| 2025.10.28 | ₩62,307 | ₩62,640 | ₩62,307 | ₩62,494 | +0.30% | 2.5만 |
|---|
| 2025.10.27 | ₩62,360 | ₩62,480 | ₩62,200 | ₩62,360 | 0.00% | 5천 |
|---|
| 2025.10.24 | ₩61,973 | ₩62,120 | ₩61,973 | ₩62,000 | +0.04% | 9.9천 |
|---|
| 2025.10.23 | ₩62,160 | ₩62,294 | ₩61,920 | ₩62,240 | +0.13% | 1.4만 |
|---|
| 2025.10.22 | ₩63,068 | ₩63,308 | ₩62,814 | ₩63,041 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩61,746 | ₩62,000 | ₩61,746 | ₩61,840 | +0.15% | 9.2천 |
|---|
| 2025.10.20 | ₩61,960 | ₩62,320 | ₩61,907 | ₩62,227 | +0.43% | 1.4만 |
|---|
| 2025.10.17 | ₩61,333 | ₩61,773 | ₩61,306 | ₩61,693 | +0.59% | 1.3만 |
|---|
| 2025.10.16 | ₩61,293 | ₩61,413 | ₩61,106 | ₩61,213 | -0.13% | 8.9천 |
|---|
| 2025.10.15 | ₩60,972 | ₩61,133 | ₩60,879 | ₩61,079 | +0.18% | 1.1만 |
|---|
| 2025.10.14 | ₩60,185 | ₩60,252 | ₩59,891 | ₩60,105 | -0.13% | 1.3만 |
|---|
| 2025.10.13 | ₩60,652 | ₩60,652 | ₩60,452 | ₩60,572 | -0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩60,919 | ₩61,052 | ₩60,118 | ₩60,292 | -1.03% | 2.4만 |
|---|