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 | ₩57,468 | ₩57,468 | ₩57,092 | ₩57,427 | -0.07% | 2.3만 |
| 2026.10.08 | ₩56,556 | ₩56,556 | ₩56,019 | ₩56,462 | -0.17% | 6.2천 |
| 2026.10.07 | ₩56,998 | ₩57,199 | ₩56,891 | ₩57,038 | +0.07% | 2.3천 |
| 2026.10.06 | ₩57,816 | ₩57,816 | ₩57,682 | ₩57,723 | -0.16% | 4.7천 |
| 2026.10.05 | ₩57,374 | ₩57,669 | ₩57,347 | ₩57,669 | +0.51% | 4.8천 |
| 2026.10.02 | ₩57,682 | ₩57,682 | ₩57,280 | ₩57,495 | -0.33% | 3.2천 |
| 2026.10.01 | ₩57,602 | ₩57,736 | ₩57,293 | ₩57,575 | -0.05% | 2.4천 |
| 2026.09.30 | ₩57,642 | ₩57,656 | ₩57,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,656 |
| +0.02% |
| 1.8만 |
| 2026.09.29 | ₩57,696 | ₩57,884 | ₩57,696 | ₩57,884 | +0.33% | 3.4천 |
|---|
| 2026.09.28 | ₩58,165 | ₩58,165 | ₩57,682 | ₩58,004 | -0.28% | 7.1천 |
|---|
| 2026.09.25 | ₩58,970 | ₩59,131 | ₩58,635 | ₩59,024 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩58,957 | ₩58,957 | ₩58,527 | ₩58,782 | -0.30% | 8.1천 |
|---|
| 2026.09.23 | ₩59,627 | ₩59,681 | ₩59,386 | ₩59,399 | -0.38% | 2.1천 |
|---|
| 2026.09.22 | ₩59,882 | ₩59,909 | ₩59,574 | ₩59,775 | -0.18% | 2.8천 |
|---|
| 2026.09.21 | ₩60,164 | ₩60,285 | ₩60,016 | ₩60,245 | +0.13% | 5.4천 |
|---|
| 2026.09.18 | ₩60,043 | ₩60,043 | ₩59,641 | ₩59,829 | -0.36% | 1만 |
|---|
| 2026.09.17 | ₩59,775 | ₩59,775 | ₩59,614 | ₩59,695 | -0.13% | 3.2천 |
|---|
| 2026.09.16 | ₩58,809 | ₩59,118 | ₩58,313 | ₩58,487 | -0.55% | 1만 |
|---|
| 2026.09.15 | ₩59,131 | ₩59,131 | ₩58,581 | ₩58,809 | -0.54% | 4.8천 |
|---|
| 2026.09.14 | ₩60,097 | ₩60,419 | ₩60,043 | ₩60,352 | +0.42% | 8.4천 |
|---|
| 2026.09.11 | ₩60,392 | ₩60,687 | ₩60,392 | ₩60,634 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩60,177 | ₩60,231 | ₩59,815 | ₩59,815 | -0.60% | 6.5천 |
|---|
| 2026.09.09 | ₩60,915 | ₩60,915 | ₩60,808 | ₩60,875 | -0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩61,559 | ₩61,640 | ₩61,412 | ₩61,438 | -0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩61,586 | ₩61,868 | ₩61,586 | ₩61,747 | +0.26% | 2.4천 |
|---|
| 2026.09.03 | ₩61,640 | ₩61,895 | ₩61,626 | ₩61,895 | +0.41% | 3.2천 |
|---|
| 2026.09.02 | ₩61,680 | ₩61,760 | ₩61,546 | ₩61,640 | -0.07% | 2.5천 |
|---|
| 2026.09.01 | ₩61,358 | ₩61,814 | ₩61,358 | ₩61,425 | +0.11% | 3.7만 |
|---|
| 2026.08.31 | ₩61,707 | ₩61,760 | ₩61,425 | ₩61,599 | -0.17% | 4.3천 |
|---|
| 2026.08.28 | ₩61,895 | ₩61,908 | ₩61,599 | ₩61,599 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩61,774 | ₩61,774 | ₩61,613 | ₩61,747 | -0.04% | 2.9천 |
|---|
| 2026.08.26 | ₩62,404 | ₩62,404 | ₩61,975 | ₩62,002 | -0.64% | 3.7천 |
|---|
| 2026.08.25 | ₩61,895 | ₩62,458 | ₩61,895 | ₩62,297 | +0.65% | 2.6만 |
|---|
| 2026.08.24 | ₩61,640 | ₩61,640 | ₩61,304 | ₩61,345 | -0.48% | 4천 |
|---|
| 2026.08.21 | ₩61,693 | ₩61,707 | ₩61,438 | ₩61,479 | -0.35% | 5.6천 |
|---|
| 2026.08.20 | ₩61,331 | ₩61,358 | ₩61,184 | ₩61,304 | -0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩61,304 | ₩61,425 | ₩61,291 | ₩61,425 | +0.20% | 2.8천 |
|---|
| 2026.08.18 | ₩61,385 | ₩61,385 | ₩61,197 | ₩61,385 | 0.00% | 1.1천 |
|---|
| 2026.08.17 | ₩61,586 | ₩61,653 | ₩61,412 | ₩61,546 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩61,559 | ₩61,559 | ₩61,479 | ₩61,532 | -0.04% | 6.5천 |
|---|
| 2026.08.13 | ₩61,921 | ₩61,921 | ₩61,908 | ₩61,908 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩62,002 | ₩62,149 | ₩61,814 | ₩61,868 | -0.22% | 5.9천 |
|---|
| 2026.08.11 | ₩61,707 | ₩61,760 | ₩61,640 | ₩61,693 | -0.02% | 6.9천 |
|---|
| 2026.08.10 | ₩61,573 | ₩61,653 | ₩61,345 | ₩61,425 | -0.24% | 4.6천 |
|---|
| 2026.08.07 | ₩61,734 | ₩61,801 | ₩61,586 | ₩61,734 | 0.00% | 3.4천 |
|---|
| 2026.08.06 | ₩61,653 | ₩61,666 | ₩61,036 | ₩61,385 | -0.44% | 4.7천 |
|---|
| 2026.08.05 | ₩61,586 | ₩61,693 | ₩61,197 | ₩61,425 | -0.26% | 4.9천 |
|---|
| 2026.08.04 | ₩61,345 | ₩61,854 | ₩61,345 | ₩61,854 | +0.83% | 6.2천 |
|---|
| 2026.08.03 | ₩60,727 | ₩60,727 | ₩60,486 | ₩60,486 | -0.40% | 5.1천 |
|---|
| 2026.07.31 | ₩60,768 | ₩60,795 | ₩60,540 | ₩60,727 | -0.07% | 6.2천 |
|---|
| 2026.07.30 | ₩60,446 | ₩60,446 | ₩60,285 | ₩60,285 | -0.27% | 4.3천 |
|---|
| 2026.07.29 | ₩60,124 | ₩60,379 | ₩59,748 | ₩59,882 | -0.40% | 6.5천 |
|---|
| 2026.07.28 | ₩59,963 | ₩60,526 | ₩59,963 | ₩60,459 | +0.83% | 9천 |
|---|
| 2026.07.27 | ₩60,030 | ₩60,312 | ₩59,815 | ₩60,312 | +0.47% | 6.5천 |
|---|
| 2026.07.24 | ₩59,279 | ₩59,560 | ₩59,171 | ₩59,171 | -0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩58,903 | ₩59,158 | ₩58,648 | ₩58,688 | -0.36% | 1.4만 |
|---|
| 2026.07.22 | ₩59,829 | ₩59,909 | ₩59,601 | ₩59,695 | -0.22% | 5.5천 |
|---|
| 2026.07.21 | ₩60,580 | ₩60,580 | ₩60,177 | ₩60,312 | -0.44% | 8.4천 |
|---|
| 2026.07.20 | ₩60,553 | ₩60,580 | ₩59,225 | ₩60,245 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩59,976 | ₩60,258 | ₩58,635 | ₩60,124 | +0.25% | 1.3만 |
|---|
| 2026.07.16 | ₩60,137 | ₩60,338 | ₩60,137 | ₩60,312 | +0.29% | 5.6천 |
|---|
| 2026.07.15 | ₩60,701 | ₩61,009 | ₩60,701 | ₩60,929 | +0.38% | 6천 |
|---|
| 2026.07.14 | ₩60,660 | ₩60,821 | ₩60,580 | ₩60,781 | +0.20% | 7.2천 |
|---|
| 2026.07.13 | ₩61,291 | ₩61,291 | ₩60,634 | ₩60,754 | -0.88% | 2.7천 |
|---|
| 2026.07.10 | ₩61,734 | ₩61,774 | ₩61,331 | ₩61,573 | -0.26% | 2만 |
|---|
| 2026.07.09 | ₩60,875 | ₩61,237 | ₩60,875 | ₩61,116 | +0.40% | 1.5천 |
|---|
| 2026.07.08 | ₩60,057 | ₩60,057 | ₩59,681 | ₩60,057 | 0.00% | 6.3천 |
|---|
| 2026.07.07 | ₩61,036 | ₩61,036 | ₩60,379 | ₩60,379 | -1.08% | 9.4천 |
|---|
| 2026.07.06 | ₩61,331 | ₩61,948 | ₩61,331 | ₩61,720 | +0.63% | 1.1만 |
|---|
| 2026.07.02 | ₩61,801 | ₩62,002 | ₩61,787 | ₩61,948 | +0.24% | 8.2천 |
|---|
| 2026.07.01 | ₩61,760 | ₩62,243 | ₩61,720 | ₩62,055 | +0.48% | 2.9천 |
|---|
| 2026.06.30 | ₩62,082 | ₩62,377 | ₩62,082 | ₩62,377 | +0.48% | 4.6천 |
|---|
| 2026.06.29 | ₩62,002 | ₩62,109 | ₩61,895 | ₩62,082 | +0.13% | 5.9천 |
|---|
| 2026.06.26 | ₩61,908 | ₩62,176 | ₩61,908 | ₩61,948 | +0.07% | 3천 |
|---|
| 2026.06.25 | ₩62,029 | ₩62,136 | ₩61,747 | ₩61,908 | -0.19% | 1만 |
|---|
| 2026.06.24 | ₩62,324 | ₩62,740 | ₩62,324 | ₩62,565 | +0.39% | 7.4천 |
|---|
| 2026.06.23 | ₩62,646 | ₩62,860 | ₩62,512 | ₩62,753 | +0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩62,632 | ₩64,309 | ₩62,297 | ₩64,296 | +2.66% | 2.6만 |
|---|
| 2026.06.18 | ₩63,048 | ₩63,303 | ₩62,699 | ₩62,793 | -0.40% | 3.4만 |
|---|
| 2026.06.17 | ₩62,498 | ₩62,860 | ₩61,908 | ₩61,908 | -0.94% | 6천 |
|---|
| 2026.06.16 | ₩61,814 | ₩62,042 | ₩61,599 | ₩62,002 | +0.30% | 1.4만 |
|---|
| 2026.06.15 | ₩62,444 | ₩62,444 | ₩61,908 | ₩62,042 | -0.64% | 2.1만 |
|---|
| 2026.06.12 | ₩60,741 | ₩61,143 | ₩60,741 | ₩60,862 | +0.20% | 1.5만 |
|---|
| 2026.06.11 | ₩59,024 | ₩59,936 | ₩58,514 | ₩59,936 | +1.55% | 8.8천 |
|---|
| 2026.06.10 | ₩60,043 | ₩60,352 | ₩59,386 | ₩59,708 | -0.56% | 6.2천 |
|---|
| 2026.06.09 | ₩60,714 | ₩60,768 | ₩60,097 | ₩60,191 | -0.86% | 5.3천 |
|---|
| 2026.06.08 | ₩59,292 | ₩59,413 | ₩59,010 | ₩59,279 | -0.02% | 2.4만 |
|---|
| 2026.06.05 | ₩60,298 | ₩60,298 | ₩59,238 | ₩59,252 | -1.74% | 1.1만 |
|---|
| 2026.06.04 | ₩60,325 | ₩60,701 | ₩60,124 | ₩60,566 | +0.40% | 1.1만 |
|---|
| 2026.06.03 | ₩60,231 | ₩60,245 | ₩59,520 | ₩59,520 | -1.18% | 9.5천 |
|---|
| 2026.06.02 | ₩60,245 | ₩60,405 | ₩59,775 | ₩60,084 | -0.27% | 6천 |
|---|
| 2026.06.01 | ₩59,386 | ₩59,882 | ₩59,332 | ₩59,842 | +0.77% | 2.4만 |
|---|
| 2026.05.29 | ₩61,184 | ₩61,425 | ₩60,942 | ₩61,036 | -0.24% | 3.2천 |
|---|
| 2026.05.28 | ₩59,990 | ₩60,835 | ₩59,990 | ₩60,821 | +1.39% | 5.9천 |
|---|
| 2026.05.27 | ₩61,130 | ₩61,197 | ₩60,687 | ₩60,848 | -0.46% | 1.2만 |
|---|
| 2026.05.26 | ₩61,076 | ₩61,170 | ₩60,862 | ₩60,996 | -0.13% | 8.6천 |
|---|
| 2026.05.22 | ₩60,312 | ₩60,365 | ₩60,030 | ₩60,030 | -0.47% | 8천 |
|---|
| 2026.05.21 | ₩59,064 | ₩59,990 | ₩59,064 | ₩59,896 | +1.41% | 8.6천 |
|---|
| 2026.05.20 | ₩58,970 | ₩59,855 | ₩58,970 | ₩59,668 | +1.18% | 1.2만 |
|---|
| 2026.05.19 | ₩58,527 | ₩58,890 | ₩58,380 | ₩58,434 | -0.16% | 2.8천 |
|---|
| 2026.05.18 | ₩59,265 | ₩59,265 | ₩58,487 | ₩59,064 | -0.34% | 1만 |
|---|
| 2026.05.15 | ₩60,164 | ₩60,164 | ₩59,708 | ₩59,748 | -0.69% | 4.9천 |
|---|
| 2026.05.14 | ₩60,084 | ₩60,875 | ₩60,084 | ₩60,768 | +1.14% | 1.1만 |
|---|
| 2026.05.13 | ₩59,373 | ₩59,990 | ₩59,373 | ₩59,949 | +0.97% | 6.7천 |
|---|
| 2026.05.12 | ₩58,876 | ₩59,077 | ₩58,662 | ₩58,876 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩60,285 | ₩61,130 | ₩60,097 | ₩60,177 | -0.18% | 2.7만 |
|---|
| 2026.05.08 | ₩61,975 | ₩61,975 | ₩61,680 | ₩61,801 | -0.28% | 4.8천 |
|---|
| 2026.05.07 | ₩62,887 | ₩63,035 | ₩61,962 | ₩62,136 | -1.19% | 1.8만 |
|---|
| 2026.05.06 | ₩61,532 | ₩62,042 | ₩61,532 | ₩61,975 | +0.72% | 4.2천 |
|---|
| 2026.05.05 | ₩60,459 | ₩60,795 | ₩60,459 | ₩60,795 | +0.55% | 3.5천 |
|---|
| 2026.05.04 | ₩59,896 | ₩60,231 | ₩59,520 | ₩59,560 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩60,446 | ₩60,781 | ₩60,325 | ₩60,499 | +0.09% | 2.5천 |
|---|
| 2026.04.30 | ₩60,097 | ₩60,768 | ₩60,097 | ₩60,768 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩60,580 | ₩60,580 | ₩60,218 | ₩60,231 | -0.58% | 2.6천 |
|---|
| 2026.04.28 | ₩60,593 | ₩60,727 | ₩60,486 | ₩60,727 | +0.22% | 5.3천 |
|---|
| 2026.04.27 | ₩60,955 | ₩61,023 | ₩60,674 | ₩60,795 | -0.26% | 8.5천 |
|---|
| 2026.04.24 | ₩60,768 | ₩61,237 | ₩60,446 | ₩61,036 | +0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩60,955 | ₩61,291 | ₩60,486 | ₩60,835 | -0.20% | 7.6천 |
|---|
| 2026.04.22 | ₩61,237 | ₩61,465 | ₩61,076 | ₩61,251 | +0.02% | 6.1천 |
|---|
| 2026.04.21 | ₩61,465 | ₩61,613 | ₩60,647 | ₩60,647 | -1.33% | 1.7만 |
|---|
| 2026.04.20 | ₩62,042 | ₩62,216 | ₩61,948 | ₩62,109 | +0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩62,726 | ₩63,705 | ₩62,726 | ₩63,075 | +0.56% | 2.1만 |
|---|
| 2026.04.16 | ₩60,969 | ₩61,371 | ₩60,781 | ₩61,371 | +0.66% | 6.3천 |
|---|
| 2026.04.15 | ₩60,660 | ₩60,888 | ₩60,647 | ₩60,888 | +0.38% | 4.2천 |
|---|
| 2026.04.14 | ₩60,459 | ₩61,023 | ₩60,459 | ₩60,647 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩59,212 | ₩60,258 | ₩59,212 | ₩60,258 | +1.77% | 1.9만 |
|---|
| 2026.04.10 | ₩59,668 | ₩60,057 | ₩59,587 | ₩59,587 | -0.13% | 8.4천 |
|---|
| 2026.04.09 | ₩59,131 | ₩59,547 | ₩58,849 | ₩58,863 | -0.45% | 3.8만 |
|---|
| 2026.04.08 | ₩59,024 | ₩59,493 | ₩58,527 | ₩58,621 | -0.68% | 2만 |
|---|
| 2026.04.07 | ₩55,925 | ₩56,247 | ₩55,429 | ₩56,126 | +0.36% | 2.5만 |
|---|
| 2026.04.06 | ₩55,670 | ₩56,314 | ₩55,670 | ₩56,073 | +0.72% | 3.5만 |
|---|
| 2026.04.02 | ₩54,476 | ₩55,563 | ₩54,463 | ₩54,771 | +0.54% | 1만 |
|---|
| 2026.04.01 | ₩54,906 | ₩55,670 | ₩54,758 | ₩55,227 | +0.59% | 17.1만 |
|---|
| 2026.03.31 | ₩53,135 | ₩54,396 | ₩52,732 | ₩54,396 | +2.37% | 3.3만 |
|---|
| 2026.03.30 | ₩52,840 | ₩53,510 | ₩51,928 | ₩52,317 | -0.99% | 2.8만 |
|---|
| 2026.03.27 | ₩53,792 | ₩53,819 | ₩52,987 | ₩53,671 | -0.22% | 18.7만 |
|---|
| 2026.03.26 | ₩55,107 | ₩55,469 | ₩54,302 | ₩54,302 | -1.46% | 2.6만 |
|---|
| 2026.03.25 | ₩55,603 | ₩55,804 | ₩55,429 | ₩55,643 | +0.07% | 6.1만 |
|---|
| 2026.03.24 | ₩54,597 | ₩54,758 | ₩54,020 | ₩54,329 | -0.49% | 4.5만 |
|---|
| 2026.03.23 | ₩55,617 | ₩56,904 | ₩55,603 | ₩55,777 | +0.29% | 27.4만 |
|---|
| 2026.03.20 | ₩55,952 | ₩55,952 | ₩54,570 | ₩54,718 | -2.21% | 4.1만 |
|---|
| 2026.03.19 | ₩55,469 | ₩56,059 | ₩55,388 | ₩55,952 | +0.87% | 5.3만 |
|---|
| 2026.03.18 | ₩56,690 | ₩56,784 | ₩55,898 | ₩56,287 | -0.71% | 1.9만 |
|---|
| 2026.03.17 | ₩57,307 | ₩57,347 | ₩57,012 | ₩57,065 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩57,052 | ₩57,213 | ₩56,837 | ₩56,998 | -0.09% | 5.8만 |
|---|
| 2026.03.13 | ₩57,360 | ₩57,575 | ₩56,730 | ₩56,797 | -0.98% | 3.7만 |
|---|
| 2026.03.12 | ₩58,179 | ₩58,434 | ₩57,562 | ₩57,696 | -0.83% | 5.3만 |
|---|
| 2026.03.11 | ₩58,648 | ₩58,836 | ₩58,259 | ₩58,259 | -0.66% | 1.7만 |
|---|
| 2026.03.10 | ₩59,466 | ₩59,855 | ₩59,064 | ₩59,145 | -0.54% | 8.5만 |
|---|
| 2026.03.09 | ₩58,058 | ₩59,359 | ₩57,884 | ₩59,037 | +1.69% | 10만 |
|---|
| 2026.03.06 | ₩59,574 | ₩59,775 | ₩59,077 | ₩59,346 | -0.38% | 8.6만 |
|---|
| 2026.03.05 | ₩59,990 | ₩60,016 | ₩58,715 | ₩59,614 | -0.63% | 24만 |
|---|
| 2026.03.04 | ₩59,627 | ₩59,936 | ₩59,292 | ₩59,829 | +0.34% | 33.3만 |
|---|
| 2026.03.03 | ₩58,675 | ₩59,574 | ₩55,590 | ₩59,279 | +1.03% | 186.3만 |
|---|
| 2026.03.02 | ₩61,304 | ₩61,385 | ₩60,365 | ₩60,768 | -0.88% | 19.8만 |
|---|
| 2026.02.27 | ₩62,029 | ₩62,485 | ₩61,747 | ₩62,377 | +0.56% | 10.9만 |
|---|
| 2026.02.26 | ₩62,673 | ₩62,901 | ₩62,136 | ₩62,391 | -0.45% | 11.4만 |
|---|
| 2026.02.25 | ₩62,498 | ₩62,740 | ₩62,042 | ₩62,391 | -0.17% | 16만 |
|---|
| 2026.02.24 | ₩62,029 | ₩62,498 | ₩62,029 | ₩62,310 | +0.45% | 15.6만 |
|---|
| 2026.02.23 | ₩62,565 | ₩62,673 | ₩61,962 | ₩62,136 | -0.69% | 28.5만 |
|---|
| 2026.02.20 | ₩62,216 | ₩63,115 | ₩62,096 | ₩63,075 | +1.38% | 79.6만 |
|---|
| 2026.02.19 | ₩62,002 | ₩62,230 | ₩61,747 | ₩61,881 | -0.19% | 67.4만 |
|---|
| 2026.02.18 | ₩62,914 | ₩63,249 | ₩62,914 | ₩63,088 | +0.28% | 9.1만 |
|---|
| 2026.02.17 | ₩62,807 | ₩62,941 | ₩62,619 | ₩62,847 | +0.06% | 21.9만 |
|---|
| 2026.02.13 | ₩62,096 | ₩62,632 | ₩61,734 | ₩62,284 | +0.30% | 28만 |
|---|
| 2026.02.12 | ₩62,941 | ₩63,035 | ₩62,391 | ₩62,444 | -0.79% | 12.3만 |
|---|
| 2026.02.11 | ₩63,035 | ₩63,102 | ₩62,740 | ₩62,941 | -0.15% | 17.5만 |
|---|
| 2026.02.10 | ₩62,887 | ₩63,115 | ₩62,740 | ₩63,035 | +0.23% | 6.8만 |
|---|
| 2026.02.09 | ₩62,619 | ₩63,021 | ₩62,619 | ₩62,887 | +0.43% | 31.8만 |
|---|
| 2026.02.06 | ₩61,412 | ₩62,847 | ₩61,412 | ₩62,337 | +1.51% | 50.3만 |
|---|
| 2026.02.05 | ₩61,693 | ₩61,827 | ₩61,452 | ₩61,519 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩62,069 | ₩62,377 | ₩61,854 | ₩62,123 | +0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩62,552 | ₩62,552 | ₩61,559 | ₩61,881 | -1.07% | 1.9만 |
|---|
| 2026.02.02 | ₩59,627 | ₩62,216 | ₩59,627 | ₩62,042 | +4.05% | 1.9만 |
|---|
| 2026.01.30 | ₩60,781 | ₩60,808 | ₩60,499 | ₩60,808 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩61,116 | ₩61,116 | ₩60,580 | ₩60,754 | -0.59% | 5.2천 |
|---|
| 2026.01.28 | ₩60,687 | ₩60,888 | ₩60,499 | ₩60,714 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩60,231 | ₩60,446 | ₩60,070 | ₩60,446 | +0.36% | 3.8만 |
|---|
| 2026.01.26 | ₩59,238 | ₩59,762 | ₩59,238 | ₩59,695 | +0.77% | 1.1만 |
|---|
| 2026.01.23 | ₩59,265 | ₩59,480 | ₩59,051 | ₩59,292 | +0.05% | 6천 |
|---|
| 2026.01.22 | ₩60,164 | ₩60,338 | ₩60,084 | ₩60,110 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩59,306 | ₩59,507 | ₩59,185 | ₩59,319 | +0.02% | 1.3만 |
|---|
| 2026.01.20 | ₩60,365 | ₩60,365 | ₩59,855 | ₩59,855 | -0.84% | 2.3만 |
|---|
| 2026.01.16 | ₩61,184 | ₩61,237 | ₩61,063 | ₩61,184 | 0.00% | 5.2천 |
|---|
| 2026.01.15 | ₩61,801 | ₩62,029 | ₩61,707 | ₩61,760 | -0.07% | 5.7천 |
|---|
| 2026.01.14 | ₩61,532 | ₩62,029 | ₩61,532 | ₩61,827 | +0.48% | 9천 |
|---|
| 2026.01.13 | ₩61,398 | ₩61,479 | ₩61,049 | ₩61,049 | -0.57% | 8.1천 |
|---|
| 2026.01.12 | ₩61,251 | ₩61,573 | ₩61,251 | ₩61,573 | +0.53% | 6.8천 |
|---|
| 2026.01.09 | ₩61,318 | ₩61,318 | ₩61,170 | ₩61,224 | -0.15% | 1.3만 |
|---|
| 2026.01.08 | ₩61,854 | ₩62,002 | ₩61,559 | ₩61,921 | +0.11% | 4.6만 |
|---|
| 2026.01.07 | ₩62,310 | ₩62,874 | ₩62,310 | ₩62,592 | +0.45% | 4.5만 |
|---|
| 2026.01.06 | ₩62,431 | ₩62,579 | ₩62,082 | ₩62,243 | -0.30% | 11.9만 |
|---|
| 2026.01.05 | ₩62,632 | ₩62,793 | ₩62,270 | ₩62,753 | +0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩62,512 | ₩62,941 | ₩62,512 | ₩62,807 | +0.47% | 3.8만 |
|---|
| 2025.12.31 | ₩61,734 | ₩61,948 | ₩61,492 | ₩61,841 | +0.17% | 1.2만 |
|---|
| 2025.12.30 | ₩61,277 | ₩61,532 | ₩61,116 | ₩61,170 | -0.18% | 1.4만 |
|---|
| 2025.12.29 | ₩61,438 | ₩61,438 | ₩61,049 | ₩61,090 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩62,002 | ₩62,002 | ₩61,707 | ₩61,747 | -0.41% | 5.8천 |
|---|
| 2025.12.24 | ₩62,069 | ₩62,149 | ₩61,787 | ₩61,975 | -0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩62,015 | ₩62,713 | ₩62,015 | ₩62,686 | +1.08% | 1.6만 |
|---|
| 2025.12.22 | ₩62,163 | ₩62,257 | ₩61,854 | ₩62,015 | -0.24% | 4.6만 |
|---|
| 2025.12.19 | ₩61,680 | ₩62,579 | ₩61,680 | ₩62,243 | +0.91% | 1.2만 |
|---|
| 2025.12.18 | ₩60,848 | ₩61,103 | ₩60,848 | ₩60,902 | +0.09% | 5.3천 |
|---|
| 2025.12.17 | ₩60,634 | ₩60,634 | ₩60,325 | ₩60,526 | -0.18% | 9.9천 |
|---|
| 2025.12.16 | ₩60,392 | ₩60,687 | ₩60,177 | ₩60,526 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩60,795 | ₩60,969 | ₩60,620 | ₩60,674 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩61,009 | ₩61,049 | ₩60,459 | ₩60,620 | -0.64% | 2.9만 |
|---|
| 2025.12.11 | ₩60,902 | ₩61,170 | ₩60,727 | ₩61,076 | +0.29% | 1.9만 |
|---|
| 2025.12.10 | ₩60,835 | ₩60,942 | ₩60,486 | ₩60,727 | -0.18% | 3만 |
|---|
| 2025.12.09 | ₩60,634 | ₩60,955 | ₩60,634 | ₩60,848 | +0.35% | 1.2만 |
|---|
| 2025.12.08 | ₩60,392 | ₩60,513 | ₩59,976 | ₩60,110 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩61,653 | ₩61,653 | ₩61,318 | ₩61,492 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩60,862 | ₩61,385 | ₩60,862 | ₩61,304 | +0.73% | 1.6만 |
|---|
| 2025.12.03 | ₩60,929 | ₩60,929 | ₩60,607 | ₩60,714 | -0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩61,599 | ₩61,599 | ₩61,291 | ₩61,532 | -0.11% | 8.6천 |
|---|
| 2025.12.01 | ₩62,082 | ₩62,082 | ₩61,854 | ₩61,854 | -0.37% | 4.4천 |
|---|
| 2025.11.28 | ₩62,002 | ₩62,351 | ₩61,908 | ₩62,257 | +0.41% | 2.7천 |
|---|
| 2025.11.26 | ₩62,176 | ₩62,431 | ₩62,176 | ₩62,418 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩61,680 | ₩62,042 | ₩61,680 | ₩62,029 | +0.57% | 1.5만 |
|---|
| 2025.11.24 | ₩61,559 | ₩61,841 | ₩61,532 | ₩61,666 | +0.17% | 8.8천 |
|---|
| 2025.11.21 | ₩61,707 | ₩61,895 | ₩61,277 | ₩61,640 | -0.11% | 13.8만 |
|---|
| 2025.11.20 | ₩63,115 | ₩63,182 | ₩62,579 | ₩62,632 | -0.77% | 6.9천 |
|---|
| 2025.11.19 | ₩62,834 | ₩63,021 | ₩62,834 | ₩62,968 | +0.21% | 7.6천 |
|---|
| 2025.11.18 | ₩62,418 | ₩62,740 | ₩62,404 | ₩62,605 | +0.30% | 6.1천 |
|---|
| 2025.11.17 | ₩63,021 | ₩63,102 | ₩62,807 | ₩62,807 | -0.34% | 2.8만 |
|---|
| 2025.11.14 | ₩62,498 | ₩62,820 | ₩62,498 | ₩62,632 | +0.21% | 6.8천 |
|---|
| 2025.11.13 | ₩62,324 | ₩62,444 | ₩62,042 | ₩62,042 | -0.45% | 8.3천 |
|---|
| 2025.11.12 | ₩62,740 | ₩62,766 | ₩62,512 | ₩62,726 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩62,458 | ₩62,981 | ₩62,458 | ₩62,954 | +0.79% | 1.8만 |
|---|
| 2025.11.10 | ₩61,921 | ₩62,002 | ₩61,881 | ₩61,988 | +0.11% | 7.2천 |
|---|
| 2025.11.07 | ₩61,613 | ₩61,613 | ₩61,385 | ₩61,586 | -0.04% | 4.7천 |
|---|
| 2025.11.06 | ₩61,774 | ₩61,774 | ₩61,277 | ₩61,425 | -0.56% | 8.7천 |
|---|
| 2025.11.05 | ₩62,082 | ₩62,659 | ₩62,082 | ₩62,498 | +0.67% | 9.6천 |
|---|
| 2025.11.04 | ₩62,069 | ₩62,310 | ₩61,921 | ₩62,163 | +0.15% | 7.1천 |
|---|
| 2025.11.03 | ₩62,592 | ₩62,592 | ₩62,230 | ₩62,431 | -0.26% | 1.3만 |
|---|
| 2025.10.31 | ₩61,707 | ₩62,216 | ₩61,707 | ₩62,082 | +0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩61,962 | ₩62,216 | ₩61,747 | ₩61,908 | -0.09% | 6.7만 |
|---|
| 2025.10.29 | ₩62,592 | ₩62,632 | ₩62,230 | ₩62,270 | -0.51% | 4.5만 |
|---|
| 2025.10.28 | ₩62,632 | ₩62,968 | ₩62,632 | ₩62,820 | +0.30% | 2.5만 |
|---|
| 2025.10.27 | ₩62,686 | ₩62,807 | ₩62,525 | ₩62,686 | 0.00% | 5천 |
|---|
| 2025.10.24 | ₩62,297 | ₩62,444 | ₩62,297 | ₩62,324 | +0.04% | 9.9천 |
|---|
| 2025.10.23 | ₩62,485 | ₩62,619 | ₩62,243 | ₩62,565 | +0.13% | 1.4만 |
|---|
| 2025.10.22 | ₩63,397 | ₩63,638 | ₩63,142 | ₩63,370 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩62,069 | ₩62,324 | ₩62,069 | ₩62,163 | +0.15% | 9.2천 |
|---|
| 2025.10.20 | ₩62,284 | ₩62,646 | ₩62,230 | ₩62,552 | +0.43% | 1.4만 |
|---|
| 2025.10.17 | ₩61,653 | ₩62,096 | ₩61,626 | ₩62,015 | +0.59% | 1.3만 |
|---|
| 2025.10.16 | ₩61,613 | ₩61,734 | ₩61,425 | ₩61,532 | -0.13% | 8.9천 |
|---|
| 2025.10.15 | ₩61,291 | ₩61,452 | ₩61,197 | ₩61,398 | +0.18% | 1.1만 |
|---|
| 2025.10.14 | ₩60,499 | ₩60,566 | ₩60,204 | ₩60,419 | -0.13% | 1.3만 |
|---|
| 2025.10.13 | ₩60,969 | ₩60,969 | ₩60,768 | ₩60,888 | -0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩61,237 | ₩61,371 | ₩60,432 | ₩60,607 | -1.03% | 2.4만 |
|---|