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 | ₩57,315 | ₩57,315 | ₩56,940 | ₩57,275 | -0.07% | 2.3만 |
| 2026.10.08 | ₩56,405 | ₩56,405 | ₩55,870 | ₩56,311 | -0.17% | 6.2천 |
| 2026.10.07 | ₩56,847 | ₩57,047 | ₩56,739 | ₩56,887 | +0.07% | 2.3천 |
| 2026.10.06 | ₩57,663 | ₩57,663 | ₩57,529 | ₩57,569 | -0.16% | 4.7천 |
| 2026.10.05 | ₩57,221 | ₩57,515 | ₩57,194 | ₩57,515 | +0.51% | 4.8천 |
| 2026.10.02 | ₩57,529 | ₩57,529 | ₩57,127 | ₩57,342 | -0.33% | 3.2천 |
| 2026.10.01 | ₩57,449 | ₩57,582 | ₩57,141 | ₩57,422 | -0.05% | 2.4천 |
| 2026.09.30 | ₩57,489 | ₩57,502 | ₩57,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,502 |
| +0.02% |
| 1.8만 |
| 2026.09.29 | ₩57,542 | ₩57,730 | ₩57,542 | ₩57,730 | +0.33% | 3.4천 |
|---|
| 2026.09.28 | ₩58,010 | ₩58,010 | ₩57,529 | ₩57,850 | -0.28% | 7.1천 |
|---|
| 2026.09.25 | ₩58,813 | ₩58,974 | ₩58,479 | ₩58,867 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩58,800 | ₩58,800 | ₩58,372 | ₩58,626 | -0.30% | 8.1천 |
|---|
| 2026.09.23 | ₩59,469 | ₩59,522 | ₩59,228 | ₩59,241 | -0.38% | 2.1천 |
|---|
| 2026.09.22 | ₩59,723 | ₩59,750 | ₩59,415 | ₩59,616 | -0.18% | 2.8천 |
|---|
| 2026.09.21 | ₩60,004 | ₩60,124 | ₩59,857 | ₩60,084 | +0.13% | 5.4천 |
|---|
| 2026.09.18 | ₩59,884 | ₩59,884 | ₩59,482 | ₩59,669 | -0.36% | 1만 |
|---|
| 2026.09.17 | ₩59,616 | ₩59,616 | ₩59,455 | ₩59,536 | -0.13% | 3.2천 |
|---|
| 2026.09.16 | ₩58,653 | ₩58,960 | ₩58,158 | ₩58,332 | -0.55% | 1만 |
|---|
| 2026.09.15 | ₩58,974 | ₩58,974 | ₩58,425 | ₩58,653 | -0.54% | 4.8천 |
|---|
| 2026.09.14 | ₩59,937 | ₩60,258 | ₩59,884 | ₩60,191 | +0.42% | 8.4천 |
|---|
| 2026.09.11 | ₩60,231 | ₩60,526 | ₩60,231 | ₩60,472 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩60,017 | ₩60,071 | ₩59,656 | ₩59,656 | -0.60% | 6.5천 |
|---|
| 2026.09.09 | ₩60,753 | ₩60,753 | ₩60,646 | ₩60,713 | -0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩61,395 | ₩61,476 | ₩61,248 | ₩61,275 | -0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩61,422 | ₩61,703 | ₩61,422 | ₩61,583 | +0.26% | 2.4천 |
|---|
| 2026.09.03 | ₩61,476 | ₩61,730 | ₩61,462 | ₩61,730 | +0.41% | 3.2천 |
|---|
| 2026.09.02 | ₩61,516 | ₩61,596 | ₩61,382 | ₩61,476 | -0.07% | 2.5천 |
|---|
| 2026.09.01 | ₩61,195 | ₩61,650 | ₩61,195 | ₩61,262 | +0.11% | 3.7만 |
|---|
| 2026.08.31 | ₩61,542 | ₩61,596 | ₩61,262 | ₩61,435 | -0.17% | 4.3천 |
|---|
| 2026.08.28 | ₩61,730 | ₩61,743 | ₩61,435 | ₩61,435 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩61,609 | ₩61,609 | ₩61,449 | ₩61,583 | -0.04% | 2.9천 |
|---|
| 2026.08.26 | ₩62,238 | ₩62,238 | ₩61,810 | ₩61,837 | -0.64% | 3.7천 |
|---|
| 2026.08.25 | ₩61,730 | ₩62,292 | ₩61,730 | ₩62,131 | +0.65% | 2.6만 |
|---|
| 2026.08.24 | ₩61,476 | ₩61,476 | ₩61,141 | ₩61,181 | -0.48% | 4천 |
|---|
| 2026.08.21 | ₩61,529 | ₩61,542 | ₩61,275 | ₩61,315 | -0.35% | 5.6천 |
|---|
| 2026.08.20 | ₩61,168 | ₩61,195 | ₩61,021 | ₩61,141 | -0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩61,141 | ₩61,262 | ₩61,128 | ₩61,262 | +0.20% | 2.8천 |
|---|
| 2026.08.18 | ₩61,221 | ₩61,221 | ₩61,034 | ₩61,221 | 0.00% | 1.1천 |
|---|
| 2026.08.17 | ₩61,422 | ₩61,489 | ₩61,248 | ₩61,382 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩61,395 | ₩61,395 | ₩61,315 | ₩61,369 | -0.04% | 6.5천 |
|---|
| 2026.08.13 | ₩61,757 | ₩61,757 | ₩61,743 | ₩61,743 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩61,837 | ₩61,984 | ₩61,650 | ₩61,703 | -0.22% | 5.9천 |
|---|
| 2026.08.11 | ₩61,542 | ₩61,596 | ₩61,476 | ₩61,529 | -0.02% | 6.9천 |
|---|
| 2026.08.10 | ₩61,409 | ₩61,489 | ₩61,181 | ₩61,262 | -0.24% | 4.6천 |
|---|
| 2026.08.07 | ₩61,569 | ₩61,636 | ₩61,422 | ₩61,569 | 0.00% | 3.4천 |
|---|
| 2026.08.06 | ₩61,489 | ₩61,502 | ₩60,874 | ₩61,221 | -0.44% | 4.7천 |
|---|
| 2026.08.05 | ₩61,422 | ₩61,529 | ₩61,034 | ₩61,262 | -0.26% | 4.9천 |
|---|
| 2026.08.04 | ₩61,181 | ₩61,690 | ₩61,181 | ₩61,690 | +0.83% | 6.2천 |
|---|
| 2026.08.03 | ₩60,566 | ₩60,566 | ₩60,325 | ₩60,325 | -0.40% | 5.1천 |
|---|
| 2026.07.31 | ₩60,606 | ₩60,633 | ₩60,379 | ₩60,566 | -0.07% | 6.2천 |
|---|
| 2026.07.30 | ₩60,285 | ₩60,285 | ₩60,124 | ₩60,124 | -0.27% | 4.3천 |
|---|
| 2026.07.29 | ₩59,964 | ₩60,218 | ₩59,589 | ₩59,723 | -0.40% | 6.5천 |
|---|
| 2026.07.28 | ₩59,803 | ₩60,365 | ₩59,803 | ₩60,298 | +0.83% | 9천 |
|---|
| 2026.07.27 | ₩59,870 | ₩60,151 | ₩59,656 | ₩60,151 | +0.47% | 6.5천 |
|---|
| 2026.07.24 | ₩59,121 | ₩59,402 | ₩59,014 | ₩59,014 | -0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩58,746 | ₩59,001 | ₩58,492 | ₩58,532 | -0.36% | 1.4만 |
|---|
| 2026.07.22 | ₩59,669 | ₩59,750 | ₩59,442 | ₩59,536 | -0.22% | 5.5천 |
|---|
| 2026.07.21 | ₩60,419 | ₩60,419 | ₩60,017 | ₩60,151 | -0.44% | 8.4천 |
|---|
| 2026.07.20 | ₩60,392 | ₩60,419 | ₩59,067 | ₩60,084 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩59,817 | ₩60,098 | ₩58,479 | ₩59,964 | +0.25% | 1.3만 |
|---|
| 2026.07.16 | ₩59,977 | ₩60,178 | ₩59,977 | ₩60,151 | +0.29% | 5.6천 |
|---|
| 2026.07.15 | ₩60,539 | ₩60,847 | ₩60,539 | ₩60,767 | +0.38% | 6천 |
|---|
| 2026.07.14 | ₩60,499 | ₩60,659 | ₩60,419 | ₩60,619 | +0.20% | 7.2천 |
|---|
| 2026.07.13 | ₩61,128 | ₩61,128 | ₩60,472 | ₩60,593 | -0.88% | 2.7천 |
|---|
| 2026.07.10 | ₩61,569 | ₩61,609 | ₩61,168 | ₩61,409 | -0.26% | 2만 |
|---|
| 2026.07.09 | ₩60,713 | ₩61,074 | ₩60,713 | ₩60,954 | +0.40% | 1.5천 |
|---|
| 2026.07.08 | ₩59,897 | ₩59,897 | ₩59,522 | ₩59,897 | 0.00% | 6.3천 |
|---|
| 2026.07.07 | ₩60,874 | ₩60,874 | ₩60,218 | ₩60,218 | -1.08% | 9.4천 |
|---|
| 2026.07.06 | ₩61,168 | ₩61,783 | ₩61,168 | ₩61,556 | +0.63% | 1.1만 |
|---|
| 2026.07.02 | ₩61,636 | ₩61,837 | ₩61,623 | ₩61,783 | +0.24% | 8.2천 |
|---|
| 2026.07.01 | ₩61,596 | ₩62,078 | ₩61,556 | ₩61,890 | +0.48% | 2.9천 |
|---|
| 2026.06.30 | ₩61,917 | ₩62,211 | ₩61,917 | ₩62,211 | +0.48% | 4.6천 |
|---|
| 2026.06.29 | ₩61,837 | ₩61,944 | ₩61,730 | ₩61,917 | +0.13% | 5.9천 |
|---|
| 2026.06.26 | ₩61,743 | ₩62,011 | ₩61,743 | ₩61,783 | +0.07% | 3천 |
|---|
| 2026.06.25 | ₩61,864 | ₩61,971 | ₩61,583 | ₩61,743 | -0.19% | 1만 |
|---|
| 2026.06.24 | ₩62,158 | ₩62,573 | ₩62,158 | ₩62,399 | +0.39% | 7.4천 |
|---|
| 2026.06.23 | ₩62,479 | ₩62,693 | ₩62,345 | ₩62,586 | +0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩62,466 | ₩64,138 | ₩62,131 | ₩64,125 | +2.66% | 2.6만 |
|---|
| 2026.06.18 | ₩62,880 | ₩63,135 | ₩62,533 | ₩62,626 | -0.40% | 3.4만 |
|---|
| 2026.06.17 | ₩62,332 | ₩62,693 | ₩61,743 | ₩61,743 | -0.94% | 6천 |
|---|
| 2026.06.16 | ₩61,650 | ₩61,877 | ₩61,435 | ₩61,837 | +0.30% | 1.4만 |
|---|
| 2026.06.15 | ₩62,278 | ₩62,278 | ₩61,743 | ₩61,877 | -0.64% | 2.1만 |
|---|
| 2026.06.12 | ₩60,579 | ₩60,981 | ₩60,579 | ₩60,700 | +0.20% | 1.5만 |
|---|
| 2026.06.11 | ₩58,867 | ₩59,776 | ₩58,358 | ₩59,776 | +1.55% | 8.8천 |
|---|
| 2026.06.10 | ₩59,884 | ₩60,191 | ₩59,228 | ₩59,549 | -0.56% | 6.2천 |
|---|
| 2026.06.09 | ₩60,552 | ₩60,606 | ₩59,937 | ₩60,031 | -0.86% | 5.3천 |
|---|
| 2026.06.08 | ₩59,134 | ₩59,255 | ₩58,853 | ₩59,121 | -0.02% | 2.4만 |
|---|
| 2026.06.05 | ₩60,138 | ₩60,138 | ₩59,081 | ₩59,094 | -1.74% | 1.1만 |
|---|
| 2026.06.04 | ₩60,164 | ₩60,539 | ₩59,964 | ₩60,405 | +0.40% | 1.1만 |
|---|
| 2026.06.03 | ₩60,071 | ₩60,084 | ₩59,362 | ₩59,362 | -1.18% | 9.5천 |
|---|
| 2026.06.02 | ₩60,084 | ₩60,245 | ₩59,616 | ₩59,924 | -0.27% | 6천 |
|---|
| 2026.06.01 | ₩59,228 | ₩59,723 | ₩59,174 | ₩59,683 | +0.77% | 2.4만 |
|---|
| 2026.05.29 | ₩61,021 | ₩61,262 | ₩60,780 | ₩60,874 | -0.24% | 3.2천 |
|---|
| 2026.05.28 | ₩59,830 | ₩60,673 | ₩59,830 | ₩60,659 | +1.39% | 5.9천 |
|---|
| 2026.05.27 | ₩60,967 | ₩61,034 | ₩60,526 | ₩60,686 | -0.46% | 1.2만 |
|---|
| 2026.05.26 | ₩60,914 | ₩61,007 | ₩60,700 | ₩60,833 | -0.13% | 8.6천 |
|---|
| 2026.05.22 | ₩60,151 | ₩60,205 | ₩59,870 | ₩59,870 | -0.47% | 8천 |
|---|
| 2026.05.21 | ₩58,907 | ₩59,830 | ₩58,907 | ₩59,736 | +1.41% | 8.6천 |
|---|
| 2026.05.20 | ₩58,813 | ₩59,696 | ₩58,813 | ₩59,509 | +1.18% | 1.2만 |
|---|
| 2026.05.19 | ₩58,372 | ₩58,733 | ₩58,225 | ₩58,278 | -0.16% | 2.8천 |
|---|
| 2026.05.18 | ₩59,108 | ₩59,108 | ₩58,332 | ₩58,907 | -0.34% | 1만 |
|---|
| 2026.05.15 | ₩60,004 | ₩60,004 | ₩59,549 | ₩59,589 | -0.69% | 4.9천 |
|---|
| 2026.05.14 | ₩59,924 | ₩60,713 | ₩59,924 | ₩60,606 | +1.14% | 1.1만 |
|---|
| 2026.05.13 | ₩59,215 | ₩59,830 | ₩59,215 | ₩59,790 | +0.97% | 6.7천 |
|---|
| 2026.05.12 | ₩58,720 | ₩58,920 | ₩58,505 | ₩58,720 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩60,124 | ₩60,967 | ₩59,937 | ₩60,017 | -0.18% | 2.7만 |
|---|
| 2026.05.08 | ₩61,810 | ₩61,810 | ₩61,516 | ₩61,636 | -0.28% | 4.8천 |
|---|
| 2026.05.07 | ₩62,720 | ₩62,867 | ₩61,797 | ₩61,971 | -1.19% | 1.8만 |
|---|
| 2026.05.06 | ₩61,369 | ₩61,877 | ₩61,369 | ₩61,810 | +0.72% | 4.2천 |
|---|
| 2026.05.05 | ₩60,298 | ₩60,633 | ₩60,298 | ₩60,633 | +0.55% | 3.5천 |
|---|
| 2026.05.04 | ₩59,736 | ₩60,071 | ₩59,362 | ₩59,402 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩60,285 | ₩60,619 | ₩60,164 | ₩60,338 | +0.09% | 2.5천 |
|---|
| 2026.04.30 | ₩59,937 | ₩60,606 | ₩59,937 | ₩60,606 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩60,419 | ₩60,419 | ₩60,057 | ₩60,071 | -0.58% | 2.6천 |
|---|
| 2026.04.28 | ₩60,432 | ₩60,566 | ₩60,325 | ₩60,566 | +0.22% | 5.3천 |
|---|
| 2026.04.27 | ₩60,793 | ₩60,860 | ₩60,512 | ₩60,633 | -0.26% | 8.5천 |
|---|
| 2026.04.24 | ₩60,606 | ₩61,074 | ₩60,285 | ₩60,874 | +0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩60,793 | ₩61,128 | ₩60,325 | ₩60,673 | -0.20% | 7.6천 |
|---|
| 2026.04.22 | ₩61,074 | ₩61,302 | ₩60,914 | ₩61,088 | +0.02% | 6.1천 |
|---|
| 2026.04.21 | ₩61,302 | ₩61,449 | ₩60,486 | ₩60,486 | -1.33% | 1.7만 |
|---|
| 2026.04.20 | ₩61,877 | ₩62,051 | ₩61,783 | ₩61,944 | +0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩62,559 | ₩63,536 | ₩62,559 | ₩62,907 | +0.56% | 2.1만 |
|---|
| 2026.04.16 | ₩60,807 | ₩61,208 | ₩60,619 | ₩61,208 | +0.66% | 6.3천 |
|---|
| 2026.04.15 | ₩60,499 | ₩60,726 | ₩60,486 | ₩60,726 | +0.38% | 4.2천 |
|---|
| 2026.04.14 | ₩60,298 | ₩60,860 | ₩60,298 | ₩60,486 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩59,054 | ₩60,098 | ₩59,054 | ₩60,098 | +1.77% | 1.9만 |
|---|
| 2026.04.10 | ₩59,509 | ₩59,897 | ₩59,429 | ₩59,429 | -0.13% | 8.4천 |
|---|
| 2026.04.09 | ₩58,974 | ₩59,388 | ₩58,693 | ₩58,706 | -0.45% | 3.8만 |
|---|
| 2026.04.08 | ₩58,867 | ₩59,335 | ₩58,372 | ₩58,465 | -0.68% | 2만 |
|---|
| 2026.04.07 | ₩55,776 | ₩56,097 | ₩55,281 | ₩55,977 | +0.36% | 2.5만 |
|---|
| 2026.04.06 | ₩55,522 | ₩56,164 | ₩55,522 | ₩55,923 | +0.72% | 3.5만 |
|---|
| 2026.04.02 | ₩54,331 | ₩55,415 | ₩54,318 | ₩54,626 | +0.54% | 1만 |
|---|
| 2026.04.01 | ₩54,759 | ₩55,522 | ₩54,612 | ₩55,081 | +0.59% | 17.1만 |
|---|
| 2026.03.31 | ₩52,993 | ₩54,251 | ₩52,592 | ₩54,251 | +2.37% | 3.3만 |
|---|
| 2026.03.30 | ₩52,699 | ₩53,368 | ₩51,789 | ₩52,177 | -0.99% | 2.8만 |
|---|
| 2026.03.27 | ₩53,649 | ₩53,676 | ₩52,846 | ₩53,529 | -0.22% | 18.7만 |
|---|
| 2026.03.26 | ₩54,960 | ₩55,321 | ₩54,157 | ₩54,157 | -1.46% | 2.6만 |
|---|
| 2026.03.25 | ₩55,455 | ₩55,656 | ₩55,281 | ₩55,495 | +0.07% | 6.1만 |
|---|
| 2026.03.24 | ₩54,452 | ₩54,612 | ₩53,876 | ₩54,184 | -0.49% | 4.5만 |
|---|
| 2026.03.23 | ₩55,469 | ₩56,753 | ₩55,455 | ₩55,629 | +0.29% | 27.4만 |
|---|
| 2026.03.20 | ₩55,803 | ₩55,803 | ₩54,425 | ₩54,572 | -2.21% | 4.1만 |
|---|
| 2026.03.19 | ₩55,321 | ₩55,910 | ₩55,241 | ₩55,803 | +0.87% | 5.3만 |
|---|
| 2026.03.18 | ₩56,539 | ₩56,632 | ₩55,749 | ₩56,137 | -0.71% | 1.9만 |
|---|
| 2026.03.17 | ₩57,154 | ₩57,194 | ₩56,860 | ₩56,913 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩56,900 | ₩57,061 | ₩56,686 | ₩56,847 | -0.09% | 5.8만 |
|---|
| 2026.03.13 | ₩57,208 | ₩57,422 | ₩56,579 | ₩56,646 | -0.98% | 3.7만 |
|---|
| 2026.03.12 | ₩58,024 | ₩58,278 | ₩57,408 | ₩57,542 | -0.83% | 5.3만 |
|---|
| 2026.03.11 | ₩58,492 | ₩58,679 | ₩58,104 | ₩58,104 | -0.66% | 1.7만 |
|---|
| 2026.03.10 | ₩59,308 | ₩59,696 | ₩58,907 | ₩58,987 | -0.54% | 8.5만 |
|---|
| 2026.03.09 | ₩57,903 | ₩59,201 | ₩57,730 | ₩58,880 | +1.69% | 10만 |
|---|
| 2026.03.06 | ₩59,415 | ₩59,616 | ₩58,920 | ₩59,188 | -0.38% | 8.6만 |
|---|
| 2026.03.05 | ₩59,830 | ₩59,857 | ₩58,559 | ₩59,455 | -0.63% | 24만 |
|---|
| 2026.03.04 | ₩59,469 | ₩59,776 | ₩59,134 | ₩59,669 | +0.34% | 33.3만 |
|---|
| 2026.03.03 | ₩58,519 | ₩59,415 | ₩55,442 | ₩59,121 | +1.03% | 186.3만 |
|---|
| 2026.03.02 | ₩61,141 | ₩61,221 | ₩60,205 | ₩60,606 | -0.88% | 19.8만 |
|---|
| 2026.02.27 | ₩61,864 | ₩62,318 | ₩61,583 | ₩62,211 | +0.56% | 10.9만 |
|---|
| 2026.02.26 | ₩62,506 | ₩62,733 | ₩61,971 | ₩62,225 | -0.45% | 11.4만 |
|---|
| 2026.02.25 | ₩62,332 | ₩62,573 | ₩61,877 | ₩62,225 | -0.17% | 16만 |
|---|
| 2026.02.24 | ₩61,864 | ₩62,332 | ₩61,864 | ₩62,145 | +0.45% | 15.6만 |
|---|
| 2026.02.23 | ₩62,399 | ₩62,506 | ₩61,797 | ₩61,971 | -0.69% | 28.5만 |
|---|
| 2026.02.20 | ₩62,051 | ₩62,947 | ₩61,930 | ₩62,907 | +1.38% | 79.6만 |
|---|
| 2026.02.19 | ₩61,837 | ₩62,064 | ₩61,583 | ₩61,716 | -0.19% | 67.4만 |
|---|
| 2026.02.18 | ₩62,747 | ₩63,081 | ₩62,747 | ₩62,920 | +0.28% | 9.1만 |
|---|
| 2026.02.17 | ₩62,640 | ₩62,773 | ₩62,452 | ₩62,680 | +0.06% | 21.9만 |
|---|
| 2026.02.13 | ₩61,930 | ₩62,466 | ₩61,569 | ₩62,118 | +0.30% | 28만 |
|---|
| 2026.02.12 | ₩62,773 | ₩62,867 | ₩62,225 | ₩62,278 | -0.79% | 12.3만 |
|---|
| 2026.02.11 | ₩62,867 | ₩62,934 | ₩62,573 | ₩62,773 | -0.15% | 17.5만 |
|---|
| 2026.02.10 | ₩62,720 | ₩62,947 | ₩62,573 | ₩62,867 | +0.23% | 6.8만 |
|---|
| 2026.02.09 | ₩62,452 | ₩62,854 | ₩62,452 | ₩62,720 | +0.43% | 31.8만 |
|---|
| 2026.02.06 | ₩61,248 | ₩62,680 | ₩61,248 | ₩62,171 | +1.51% | 50.3만 |
|---|
| 2026.02.05 | ₩61,529 | ₩61,663 | ₩61,288 | ₩61,355 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩61,904 | ₩62,211 | ₩61,690 | ₩61,957 | +0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩62,385 | ₩62,385 | ₩61,395 | ₩61,716 | -1.07% | 1.9만 |
|---|
| 2026.02.02 | ₩59,469 | ₩62,051 | ₩59,469 | ₩61,877 | +4.05% | 1.9만 |
|---|
| 2026.01.30 | ₩60,619 | ₩60,646 | ₩60,338 | ₩60,646 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩60,954 | ₩60,954 | ₩60,419 | ₩60,593 | -0.59% | 5.2천 |
|---|
| 2026.01.28 | ₩60,526 | ₩60,726 | ₩60,338 | ₩60,552 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩60,071 | ₩60,285 | ₩59,910 | ₩60,285 | +0.36% | 3.8만 |
|---|
| 2026.01.26 | ₩59,081 | ₩59,603 | ₩59,081 | ₩59,536 | +0.77% | 1.1만 |
|---|
| 2026.01.23 | ₩59,108 | ₩59,322 | ₩58,893 | ₩59,134 | +0.05% | 6천 |
|---|
| 2026.01.22 | ₩60,004 | ₩60,178 | ₩59,924 | ₩59,950 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩59,148 | ₩59,348 | ₩59,027 | ₩59,161 | +0.02% | 1.3만 |
|---|
| 2026.01.20 | ₩60,205 | ₩60,205 | ₩59,696 | ₩59,696 | -0.84% | 2.3만 |
|---|
| 2026.01.16 | ₩61,021 | ₩61,074 | ₩60,900 | ₩61,021 | 0.00% | 5.2천 |
|---|
| 2026.01.15 | ₩61,636 | ₩61,864 | ₩61,542 | ₩61,596 | -0.07% | 5.7천 |
|---|
| 2026.01.14 | ₩61,369 | ₩61,864 | ₩61,369 | ₩61,663 | +0.48% | 9천 |
|---|
| 2026.01.13 | ₩61,235 | ₩61,315 | ₩60,887 | ₩60,887 | -0.57% | 8.1천 |
|---|
| 2026.01.12 | ₩61,088 | ₩61,409 | ₩61,088 | ₩61,409 | +0.53% | 6.8천 |
|---|
| 2026.01.09 | ₩61,154 | ₩61,154 | ₩61,007 | ₩61,061 | -0.15% | 1.3만 |
|---|
| 2026.01.08 | ₩61,690 | ₩61,837 | ₩61,395 | ₩61,757 | +0.11% | 4.6만 |
|---|
| 2026.01.07 | ₩62,145 | ₩62,706 | ₩62,145 | ₩62,425 | +0.45% | 4.5만 |
|---|
| 2026.01.06 | ₩62,265 | ₩62,412 | ₩61,917 | ₩62,078 | -0.30% | 11.9만 |
|---|
| 2026.01.05 | ₩62,466 | ₩62,626 | ₩62,104 | ₩62,586 | +0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩62,345 | ₩62,773 | ₩62,345 | ₩62,640 | +0.47% | 3.8만 |
|---|
| 2025.12.31 | ₩61,569 | ₩61,783 | ₩61,328 | ₩61,676 | +0.17% | 1.2만 |
|---|
| 2025.12.30 | ₩61,114 | ₩61,369 | ₩60,954 | ₩61,007 | -0.18% | 1.4만 |
|---|
| 2025.12.29 | ₩61,275 | ₩61,275 | ₩60,887 | ₩60,927 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩61,837 | ₩61,837 | ₩61,542 | ₩61,583 | -0.41% | 5.8천 |
|---|
| 2025.12.24 | ₩61,904 | ₩61,984 | ₩61,623 | ₩61,810 | -0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩61,850 | ₩62,546 | ₩61,850 | ₩62,519 | +1.08% | 1.6만 |
|---|
| 2025.12.22 | ₩61,997 | ₩62,091 | ₩61,690 | ₩61,850 | -0.24% | 4.6만 |
|---|
| 2025.12.19 | ₩61,516 | ₩62,412 | ₩61,516 | ₩62,078 | +0.91% | 1.2만 |
|---|
| 2025.12.18 | ₩60,686 | ₩60,940 | ₩60,686 | ₩60,740 | +0.09% | 5.3천 |
|---|
| 2025.12.17 | ₩60,472 | ₩60,472 | ₩60,164 | ₩60,365 | -0.18% | 9.9천 |
|---|
| 2025.12.16 | ₩60,231 | ₩60,526 | ₩60,017 | ₩60,365 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩60,633 | ₩60,807 | ₩60,459 | ₩60,512 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩60,847 | ₩60,887 | ₩60,298 | ₩60,459 | -0.64% | 2.9만 |
|---|
| 2025.12.11 | ₩60,740 | ₩61,007 | ₩60,566 | ₩60,914 | +0.29% | 1.9만 |
|---|
| 2025.12.10 | ₩60,673 | ₩60,780 | ₩60,325 | ₩60,566 | -0.18% | 3만 |
|---|
| 2025.12.09 | ₩60,472 | ₩60,793 | ₩60,472 | ₩60,686 | +0.35% | 1.2만 |
|---|
| 2025.12.08 | ₩60,231 | ₩60,352 | ₩59,817 | ₩59,950 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩61,489 | ₩61,489 | ₩61,154 | ₩61,328 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩60,700 | ₩61,221 | ₩60,700 | ₩61,141 | +0.73% | 1.6만 |
|---|
| 2025.12.03 | ₩60,767 | ₩60,767 | ₩60,445 | ₩60,552 | -0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩61,435 | ₩61,435 | ₩61,128 | ₩61,369 | -0.11% | 8.6천 |
|---|
| 2025.12.01 | ₩61,917 | ₩61,917 | ₩61,690 | ₩61,690 | -0.37% | 4.4천 |
|---|
| 2025.11.28 | ₩61,837 | ₩62,185 | ₩61,743 | ₩62,091 | +0.41% | 2.7천 |
|---|
| 2025.11.26 | ₩62,011 | ₩62,265 | ₩62,011 | ₩62,252 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩61,516 | ₩61,877 | ₩61,516 | ₩61,864 | +0.57% | 1.5만 |
|---|
| 2025.11.24 | ₩61,395 | ₩61,676 | ₩61,369 | ₩61,502 | +0.17% | 8.8천 |
|---|
| 2025.11.21 | ₩61,542 | ₩61,730 | ₩61,114 | ₩61,476 | -0.11% | 13.8만 |
|---|
| 2025.11.20 | ₩62,947 | ₩63,014 | ₩62,412 | ₩62,466 | -0.77% | 6.9천 |
|---|
| 2025.11.19 | ₩62,666 | ₩62,854 | ₩62,666 | ₩62,800 | +0.21% | 7.6천 |
|---|
| 2025.11.18 | ₩62,252 | ₩62,573 | ₩62,238 | ₩62,439 | +0.30% | 6.1천 |
|---|
| 2025.11.17 | ₩62,854 | ₩62,934 | ₩62,640 | ₩62,640 | -0.34% | 2.8만 |
|---|
| 2025.11.14 | ₩62,332 | ₩62,653 | ₩62,332 | ₩62,466 | +0.21% | 6.8천 |
|---|
| 2025.11.13 | ₩62,158 | ₩62,278 | ₩61,877 | ₩61,877 | -0.45% | 8.3천 |
|---|
| 2025.11.12 | ₩62,573 | ₩62,599 | ₩62,345 | ₩62,559 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩62,292 | ₩62,813 | ₩62,292 | ₩62,787 | +0.79% | 1.8만 |
|---|
| 2025.11.10 | ₩61,757 | ₩61,837 | ₩61,716 | ₩61,823 | +0.11% | 7.2천 |
|---|
| 2025.11.07 | ₩61,449 | ₩61,449 | ₩61,221 | ₩61,422 | -0.04% | 4.7천 |
|---|
| 2025.11.06 | ₩61,609 | ₩61,609 | ₩61,114 | ₩61,262 | -0.56% | 8.7천 |
|---|
| 2025.11.05 | ₩61,917 | ₩62,492 | ₩61,917 | ₩62,332 | +0.67% | 9.6천 |
|---|
| 2025.11.04 | ₩61,904 | ₩62,145 | ₩61,757 | ₩61,997 | +0.15% | 7.1천 |
|---|
| 2025.11.03 | ₩62,425 | ₩62,425 | ₩62,064 | ₩62,265 | -0.26% | 1.3만 |
|---|
| 2025.10.31 | ₩61,542 | ₩62,051 | ₩61,542 | ₩61,917 | +0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩61,797 | ₩62,051 | ₩61,583 | ₩61,743 | -0.09% | 6.7만 |
|---|
| 2025.10.29 | ₩62,425 | ₩62,466 | ₩62,064 | ₩62,104 | -0.51% | 4.5만 |
|---|
| 2025.10.28 | ₩62,466 | ₩62,800 | ₩62,466 | ₩62,653 | +0.30% | 2.5만 |
|---|
| 2025.10.27 | ₩62,519 | ₩62,640 | ₩62,359 | ₩62,519 | 0.00% | 5천 |
|---|
| 2025.10.24 | ₩62,131 | ₩62,278 | ₩62,131 | ₩62,158 | +0.04% | 9.9천 |
|---|
| 2025.10.23 | ₩62,318 | ₩62,452 | ₩62,078 | ₩62,399 | +0.13% | 1.4만 |
|---|
| 2025.10.22 | ₩63,228 | ₩63,469 | ₩62,974 | ₩63,201 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩61,904 | ₩62,158 | ₩61,904 | ₩61,997 | +0.15% | 9.2천 |
|---|
| 2025.10.20 | ₩62,118 | ₩62,479 | ₩62,064 | ₩62,385 | +0.43% | 1.4만 |
|---|
| 2025.10.17 | ₩61,489 | ₩61,930 | ₩61,462 | ₩61,850 | +0.59% | 1.3만 |
|---|
| 2025.10.16 | ₩61,449 | ₩61,569 | ₩61,262 | ₩61,369 | -0.13% | 8.9천 |
|---|
| 2025.10.15 | ₩61,128 | ₩61,288 | ₩61,034 | ₩61,235 | +0.18% | 1.1만 |
|---|
| 2025.10.14 | ₩60,338 | ₩60,405 | ₩60,044 | ₩60,258 | -0.13% | 1.3만 |
|---|
| 2025.10.13 | ₩60,807 | ₩60,807 | ₩60,606 | ₩60,726 | -0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩61,074 | ₩61,208 | ₩60,271 | ₩60,445 | -1.03% | 2.4만 |
|---|