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 | ₩57,181 | ₩57,181 | ₩56,807 | ₩57,141 | -0.07% | 2.3만 |
| 2026.10.08 | ₩56,273 | ₩56,273 | ₩55,739 | ₩56,180 | -0.17% | 6.2천 |
| 2026.10.07 | ₩56,714 | ₩56,914 | ₩56,607 | ₩56,754 | +0.07% | 2.3천 |
| 2026.10.06 | ₩57,528 | ₩57,528 | ₩57,394 | ₩57,434 | -0.16% | 4.7천 |
| 2026.10.05 | ₩57,087 | ₩57,381 | ₩57,061 | ₩57,381 | +0.51% | 4.8천 |
| 2026.10.02 | ₩57,394 | ₩57,394 | ₩56,994 | ₩57,207 | -0.33% | 3.2천 |
| 2026.10.01 | ₩57,314 | ₩57,448 | ₩57,007 | ₩57,287 | -0.05% | 2.4천 |
| 2026.09.30 | ₩57,354 | ₩57,368 | ₩57,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,368 |
| +0.02% |
| 1.8만 |
| 2026.09.29 | ₩57,408 | ₩57,594 | ₩57,408 | ₩57,594 | +0.33% | 3.4천 |
|---|
| 2026.09.28 | ₩57,875 | ₩57,875 | ₩57,394 | ₩57,715 | -0.28% | 7.1천 |
|---|
| 2026.09.25 | ₩58,676 | ₩58,836 | ₩58,342 | ₩58,729 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩58,662 | ₩58,662 | ₩58,235 | ₩58,489 | -0.30% | 8.1천 |
|---|
| 2026.09.23 | ₩59,330 | ₩59,383 | ₩59,089 | ₩59,103 | -0.38% | 2.1천 |
|---|
| 2026.09.22 | ₩59,583 | ₩59,610 | ₩59,276 | ₩59,476 | -0.18% | 2.8천 |
|---|
| 2026.09.21 | ₩59,864 | ₩59,984 | ₩59,717 | ₩59,944 | +0.13% | 5.4천 |
|---|
| 2026.09.18 | ₩59,743 | ₩59,743 | ₩59,343 | ₩59,530 | -0.36% | 1만 |
|---|
| 2026.09.17 | ₩59,476 | ₩59,476 | ₩59,316 | ₩59,396 | -0.13% | 3.2천 |
|---|
| 2026.09.16 | ₩58,515 | ₩58,822 | ₩58,022 | ₩58,195 | -0.55% | 1만 |
|---|
| 2026.09.15 | ₩58,836 | ₩58,836 | ₩58,289 | ₩58,515 | -0.54% | 4.8천 |
|---|
| 2026.09.14 | ₩59,797 | ₩60,117 | ₩59,743 | ₩60,050 | +0.42% | 8.4천 |
|---|
| 2026.09.11 | ₩60,090 | ₩60,384 | ₩60,090 | ₩60,331 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩59,877 | ₩59,930 | ₩59,517 | ₩59,517 | -0.60% | 6.5천 |
|---|
| 2026.09.09 | ₩60,611 | ₩60,611 | ₩60,504 | ₩60,571 | -0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩61,252 | ₩61,332 | ₩61,105 | ₩61,132 | -0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩61,278 | ₩61,559 | ₩61,278 | ₩61,439 | +0.26% | 2.4천 |
|---|
| 2026.09.03 | ₩61,332 | ₩61,585 | ₩61,318 | ₩61,585 | +0.41% | 3.2천 |
|---|
| 2026.09.02 | ₩61,372 | ₩61,452 | ₩61,238 | ₩61,332 | -0.07% | 2.5천 |
|---|
| 2026.09.01 | ₩61,051 | ₩61,505 | ₩61,051 | ₩61,118 | +0.11% | 3.7만 |
|---|
| 2026.08.31 | ₩61,399 | ₩61,452 | ₩61,118 | ₩61,292 | -0.17% | 4.3천 |
|---|
| 2026.08.28 | ₩61,585 | ₩61,599 | ₩61,292 | ₩61,292 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩61,465 | ₩61,465 | ₩61,305 | ₩61,439 | -0.04% | 2.9천 |
|---|
| 2026.08.26 | ₩62,093 | ₩62,093 | ₩61,665 | ₩61,692 | -0.64% | 3.7천 |
|---|
| 2026.08.25 | ₩61,585 | ₩62,146 | ₩61,585 | ₩61,986 | +0.65% | 2.6만 |
|---|
| 2026.08.24 | ₩61,332 | ₩61,332 | ₩60,998 | ₩61,038 | -0.48% | 4천 |
|---|
| 2026.08.21 | ₩61,385 | ₩61,399 | ₩61,132 | ₩61,172 | -0.35% | 5.6천 |
|---|
| 2026.08.20 | ₩61,025 | ₩61,051 | ₩60,878 | ₩60,998 | -0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩60,998 | ₩61,118 | ₩60,985 | ₩61,118 | +0.20% | 2.8천 |
|---|
| 2026.08.18 | ₩61,078 | ₩61,078 | ₩60,891 | ₩61,078 | 0.00% | 1.1천 |
|---|
| 2026.08.17 | ₩61,278 | ₩61,345 | ₩61,105 | ₩61,238 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩61,252 | ₩61,252 | ₩61,172 | ₩61,225 | -0.04% | 6.5천 |
|---|
| 2026.08.13 | ₩61,612 | ₩61,612 | ₩61,599 | ₩61,599 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩61,692 | ₩61,839 | ₩61,505 | ₩61,559 | -0.22% | 5.9천 |
|---|
| 2026.08.11 | ₩61,399 | ₩61,452 | ₩61,332 | ₩61,385 | -0.02% | 6.9천 |
|---|
| 2026.08.10 | ₩61,265 | ₩61,345 | ₩61,038 | ₩61,118 | -0.24% | 4.6천 |
|---|
| 2026.08.07 | ₩61,425 | ₩61,492 | ₩61,278 | ₩61,425 | 0.00% | 3.4천 |
|---|
| 2026.08.06 | ₩61,345 | ₩61,358 | ₩60,731 | ₩61,078 | -0.44% | 4.7천 |
|---|
| 2026.08.05 | ₩61,278 | ₩61,385 | ₩60,891 | ₩61,118 | -0.26% | 4.9천 |
|---|
| 2026.08.04 | ₩61,038 | ₩61,545 | ₩61,038 | ₩61,545 | +0.83% | 6.2천 |
|---|
| 2026.08.03 | ₩60,424 | ₩60,424 | ₩60,184 | ₩60,184 | -0.40% | 5.1천 |
|---|
| 2026.07.31 | ₩60,464 | ₩60,491 | ₩60,237 | ₩60,424 | -0.07% | 6.2천 |
|---|
| 2026.07.30 | ₩60,144 | ₩60,144 | ₩59,984 | ₩59,984 | -0.27% | 4.3천 |
|---|
| 2026.07.29 | ₩59,823 | ₩60,077 | ₩59,450 | ₩59,583 | -0.40% | 6.5천 |
|---|
| 2026.07.28 | ₩59,663 | ₩60,224 | ₩59,663 | ₩60,157 | +0.83% | 9천 |
|---|
| 2026.07.27 | ₩59,730 | ₩60,010 | ₩59,517 | ₩60,010 | +0.47% | 6.5천 |
|---|
| 2026.07.24 | ₩58,983 | ₩59,263 | ₩58,876 | ₩58,876 | -0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩58,609 | ₩58,862 | ₩58,355 | ₩58,395 | -0.36% | 1.4만 |
|---|
| 2026.07.22 | ₩59,530 | ₩59,610 | ₩59,303 | ₩59,396 | -0.22% | 5.5천 |
|---|
| 2026.07.21 | ₩60,277 | ₩60,277 | ₩59,877 | ₩60,010 | -0.44% | 8.4천 |
|---|
| 2026.07.20 | ₩60,251 | ₩60,277 | ₩58,929 | ₩59,944 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩59,677 | ₩59,957 | ₩58,342 | ₩59,823 | +0.25% | 1.3만 |
|---|
| 2026.07.16 | ₩59,837 | ₩60,037 | ₩59,837 | ₩60,010 | +0.29% | 5.6천 |
|---|
| 2026.07.15 | ₩60,397 | ₩60,704 | ₩60,397 | ₩60,624 | +0.38% | 6천 |
|---|
| 2026.07.14 | ₩60,357 | ₩60,518 | ₩60,277 | ₩60,478 | +0.20% | 7.2천 |
|---|
| 2026.07.13 | ₩60,985 | ₩60,985 | ₩60,331 | ₩60,451 | -0.88% | 2.7천 |
|---|
| 2026.07.10 | ₩61,425 | ₩61,465 | ₩61,025 | ₩61,265 | -0.26% | 2만 |
|---|
| 2026.07.09 | ₩60,571 | ₩60,931 | ₩60,571 | ₩60,811 | +0.40% | 1.5천 |
|---|
| 2026.07.08 | ₩59,757 | ₩59,757 | ₩59,383 | ₩59,757 | 0.00% | 6.3천 |
|---|
| 2026.07.07 | ₩60,731 | ₩60,731 | ₩60,077 | ₩60,077 | -1.08% | 9.4천 |
|---|
| 2026.07.06 | ₩61,025 | ₩61,639 | ₩61,025 | ₩61,412 | +0.63% | 1.1만 |
|---|
| 2026.07.02 | ₩61,492 | ₩61,692 | ₩61,479 | ₩61,639 | +0.24% | 8.2천 |
|---|
| 2026.07.01 | ₩61,452 | ₩61,932 | ₩61,412 | ₩61,746 | +0.48% | 2.9천 |
|---|
| 2026.06.30 | ₩61,772 | ₩62,066 | ₩61,772 | ₩62,066 | +0.48% | 4.6천 |
|---|
| 2026.06.29 | ₩61,692 | ₩61,799 | ₩61,585 | ₩61,772 | +0.13% | 5.9천 |
|---|
| 2026.06.26 | ₩61,599 | ₩61,866 | ₩61,599 | ₩61,639 | +0.07% | 3천 |
|---|
| 2026.06.25 | ₩61,719 | ₩61,826 | ₩61,439 | ₩61,599 | -0.19% | 1만 |
|---|
| 2026.06.24 | ₩62,012 | ₩62,426 | ₩62,012 | ₩62,253 | +0.39% | 7.4천 |
|---|
| 2026.06.23 | ₩62,333 | ₩62,546 | ₩62,199 | ₩62,440 | +0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩62,319 | ₩63,988 | ₩61,986 | ₩63,975 | +2.66% | 2.6만 |
|---|
| 2026.06.18 | ₩62,733 | ₩62,987 | ₩62,386 | ₩62,480 | -0.40% | 3.4만 |
|---|
| 2026.06.17 | ₩62,186 | ₩62,546 | ₩61,599 | ₩61,599 | -0.94% | 6천 |
|---|
| 2026.06.16 | ₩61,505 | ₩61,732 | ₩61,292 | ₩61,692 | +0.30% | 1.4만 |
|---|
| 2026.06.15 | ₩62,133 | ₩62,133 | ₩61,599 | ₩61,732 | -0.64% | 2.1만 |
|---|
| 2026.06.12 | ₩60,437 | ₩60,838 | ₩60,437 | ₩60,558 | +0.20% | 1.5만 |
|---|
| 2026.06.11 | ₩58,729 | ₩59,637 | ₩58,222 | ₩59,637 | +1.55% | 8.8천 |
|---|
| 2026.06.10 | ₩59,743 | ₩60,050 | ₩59,089 | ₩59,410 | -0.56% | 6.2천 |
|---|
| 2026.06.09 | ₩60,411 | ₩60,464 | ₩59,797 | ₩59,890 | -0.86% | 5.3천 |
|---|
| 2026.06.08 | ₩58,996 | ₩59,116 | ₩58,716 | ₩58,983 | -0.02% | 2.4만 |
|---|
| 2026.06.05 | ₩59,997 | ₩59,997 | ₩58,943 | ₩58,956 | -1.74% | 1.1만 |
|---|
| 2026.06.04 | ₩60,024 | ₩60,397 | ₩59,823 | ₩60,264 | +0.40% | 1.1만 |
|---|
| 2026.06.03 | ₩59,930 | ₩59,944 | ₩59,223 | ₩59,223 | -1.18% | 9.5천 |
|---|
| 2026.06.02 | ₩59,944 | ₩60,104 | ₩59,476 | ₩59,783 | -0.27% | 6천 |
|---|
| 2026.06.01 | ₩59,089 | ₩59,583 | ₩59,036 | ₩59,543 | +0.77% | 2.4만 |
|---|
| 2026.05.29 | ₩60,878 | ₩61,118 | ₩60,638 | ₩60,731 | -0.24% | 3.2천 |
|---|
| 2026.05.28 | ₩59,690 | ₩60,531 | ₩59,690 | ₩60,518 | +1.39% | 5.9천 |
|---|
| 2026.05.27 | ₩60,825 | ₩60,891 | ₩60,384 | ₩60,544 | -0.46% | 1.2만 |
|---|
| 2026.05.26 | ₩60,771 | ₩60,865 | ₩60,558 | ₩60,691 | -0.13% | 8.6천 |
|---|
| 2026.05.22 | ₩60,010 | ₩60,064 | ₩59,730 | ₩59,730 | -0.47% | 8천 |
|---|
| 2026.05.21 | ₩58,769 | ₩59,690 | ₩58,769 | ₩59,597 | +1.41% | 8.6천 |
|---|
| 2026.05.20 | ₩58,676 | ₩59,557 | ₩58,676 | ₩59,370 | +1.18% | 1.2만 |
|---|
| 2026.05.19 | ₩58,235 | ₩58,596 | ₩58,088 | ₩58,142 | -0.16% | 2.8천 |
|---|
| 2026.05.18 | ₩58,969 | ₩58,969 | ₩58,195 | ₩58,769 | -0.34% | 1만 |
|---|
| 2026.05.15 | ₩59,864 | ₩59,864 | ₩59,410 | ₩59,450 | -0.69% | 4.9천 |
|---|
| 2026.05.14 | ₩59,783 | ₩60,571 | ₩59,783 | ₩60,464 | +1.14% | 1.1만 |
|---|
| 2026.05.13 | ₩59,076 | ₩59,690 | ₩59,076 | ₩59,650 | +0.97% | 6.7천 |
|---|
| 2026.05.12 | ₩58,582 | ₩58,782 | ₩58,369 | ₩58,582 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩59,984 | ₩60,825 | ₩59,797 | ₩59,877 | -0.18% | 2.7만 |
|---|
| 2026.05.08 | ₩61,665 | ₩61,665 | ₩61,372 | ₩61,492 | -0.28% | 4.8천 |
|---|
| 2026.05.07 | ₩62,573 | ₩62,720 | ₩61,652 | ₩61,826 | -1.19% | 1.8만 |
|---|
| 2026.05.06 | ₩61,225 | ₩61,732 | ₩61,225 | ₩61,665 | +0.72% | 4.2천 |
|---|
| 2026.05.05 | ₩60,157 | ₩60,491 | ₩60,157 | ₩60,491 | +0.55% | 3.5천 |
|---|
| 2026.05.04 | ₩59,597 | ₩59,930 | ₩59,223 | ₩59,263 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩60,144 | ₩60,478 | ₩60,024 | ₩60,197 | +0.09% | 2.5천 |
|---|
| 2026.04.30 | ₩59,797 | ₩60,464 | ₩59,797 | ₩60,464 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩60,277 | ₩60,277 | ₩59,917 | ₩59,930 | -0.58% | 2.6천 |
|---|
| 2026.04.28 | ₩60,291 | ₩60,424 | ₩60,184 | ₩60,424 | +0.22% | 5.3천 |
|---|
| 2026.04.27 | ₩60,651 | ₩60,718 | ₩60,371 | ₩60,491 | -0.26% | 8.5천 |
|---|
| 2026.04.24 | ₩60,464 | ₩60,931 | ₩60,144 | ₩60,731 | +0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩60,651 | ₩60,985 | ₩60,184 | ₩60,531 | -0.20% | 7.6천 |
|---|
| 2026.04.22 | ₩60,931 | ₩61,158 | ₩60,771 | ₩60,945 | +0.02% | 6.1천 |
|---|
| 2026.04.21 | ₩61,158 | ₩61,305 | ₩60,344 | ₩60,344 | -1.33% | 1.7만 |
|---|
| 2026.04.20 | ₩61,732 | ₩61,906 | ₩61,639 | ₩61,799 | +0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩62,413 | ₩63,387 | ₩62,413 | ₩62,760 | +0.56% | 2.1만 |
|---|
| 2026.04.16 | ₩60,664 | ₩61,065 | ₩60,478 | ₩61,065 | +0.66% | 6.3천 |
|---|
| 2026.04.15 | ₩60,357 | ₩60,584 | ₩60,344 | ₩60,584 | +0.38% | 4.2천 |
|---|
| 2026.04.14 | ₩60,157 | ₩60,718 | ₩60,157 | ₩60,344 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩58,916 | ₩59,957 | ₩58,916 | ₩59,957 | +1.77% | 1.9만 |
|---|
| 2026.04.10 | ₩59,370 | ₩59,757 | ₩59,290 | ₩59,290 | -0.13% | 8.4천 |
|---|
| 2026.04.09 | ₩58,836 | ₩59,250 | ₩58,555 | ₩58,569 | -0.45% | 3.8만 |
|---|
| 2026.04.08 | ₩58,729 | ₩59,196 | ₩58,235 | ₩58,329 | -0.68% | 2만 |
|---|
| 2026.04.07 | ₩55,646 | ₩55,966 | ₩55,152 | ₩55,846 | +0.36% | 2.5만 |
|---|
| 2026.04.06 | ₩55,392 | ₩56,033 | ₩55,392 | ₩55,793 | +0.72% | 3.5만 |
|---|
| 2026.04.02 | ₩54,204 | ₩55,285 | ₩54,191 | ₩54,498 | +0.54% | 1만 |
|---|
| 2026.04.01 | ₩54,631 | ₩55,392 | ₩54,484 | ₩54,952 | +0.59% | 17.1만 |
|---|
| 2026.03.31 | ₩52,869 | ₩54,124 | ₩52,469 | ₩54,124 | +2.37% | 3.3만 |
|---|
| 2026.03.30 | ₩52,576 | ₩53,243 | ₩51,668 | ₩52,055 | -0.99% | 2.8만 |
|---|
| 2026.03.27 | ₩53,523 | ₩53,550 | ₩52,723 | ₩53,403 | -0.22% | 18.7만 |
|---|
| 2026.03.26 | ₩54,832 | ₩55,192 | ₩54,031 | ₩54,031 | -1.46% | 2.6만 |
|---|
| 2026.03.25 | ₩55,325 | ₩55,526 | ₩55,152 | ₩55,365 | +0.07% | 6.1만 |
|---|
| 2026.03.24 | ₩54,324 | ₩54,484 | ₩53,750 | ₩54,057 | -0.49% | 4.5만 |
|---|
| 2026.03.23 | ₩55,339 | ₩56,620 | ₩55,325 | ₩55,499 | +0.29% | 27.4만 |
|---|
| 2026.03.20 | ₩55,672 | ₩55,672 | ₩54,298 | ₩54,444 | -2.21% | 4.1만 |
|---|
| 2026.03.19 | ₩55,192 | ₩55,779 | ₩55,112 | ₩55,672 | +0.87% | 5.3만 |
|---|
| 2026.03.18 | ₩56,407 | ₩56,500 | ₩55,619 | ₩56,006 | -0.71% | 1.9만 |
|---|
| 2026.03.17 | ₩57,021 | ₩57,061 | ₩56,727 | ₩56,780 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩56,767 | ₩56,927 | ₩56,553 | ₩56,714 | -0.09% | 5.8만 |
|---|
| 2026.03.13 | ₩57,074 | ₩57,287 | ₩56,447 | ₩56,513 | -0.98% | 3.7만 |
|---|
| 2026.03.12 | ₩57,888 | ₩58,142 | ₩57,274 | ₩57,408 | -0.83% | 5.3만 |
|---|
| 2026.03.11 | ₩58,355 | ₩58,542 | ₩57,968 | ₩57,968 | -0.66% | 1.7만 |
|---|
| 2026.03.10 | ₩59,169 | ₩59,557 | ₩58,769 | ₩58,849 | -0.54% | 8.5만 |
|---|
| 2026.03.09 | ₩57,768 | ₩59,063 | ₩57,594 | ₩58,742 | +1.69% | 10만 |
|---|
| 2026.03.06 | ₩59,276 | ₩59,476 | ₩58,782 | ₩59,049 | -0.38% | 8.6만 |
|---|
| 2026.03.05 | ₩59,690 | ₩59,717 | ₩58,422 | ₩59,316 | -0.63% | 24만 |
|---|
| 2026.03.04 | ₩59,330 | ₩59,637 | ₩58,996 | ₩59,530 | +0.34% | 33.3만 |
|---|
| 2026.03.03 | ₩58,382 | ₩59,276 | ₩55,312 | ₩58,983 | +1.03% | 186.3만 |
|---|
| 2026.03.02 | ₩60,998 | ₩61,078 | ₩60,064 | ₩60,464 | -0.88% | 19.8만 |
|---|
| 2026.02.27 | ₩61,719 | ₩62,173 | ₩61,439 | ₩62,066 | +0.56% | 10.9만 |
|---|
| 2026.02.26 | ₩62,360 | ₩62,586 | ₩61,826 | ₩62,079 | -0.45% | 11.4만 |
|---|
| 2026.02.25 | ₩62,186 | ₩62,426 | ₩61,732 | ₩62,079 | -0.17% | 16만 |
|---|
| 2026.02.24 | ₩61,719 | ₩62,186 | ₩61,719 | ₩61,999 | +0.45% | 15.6만 |
|---|
| 2026.02.23 | ₩62,253 | ₩62,360 | ₩61,652 | ₩61,826 | -0.69% | 28.5만 |
|---|
| 2026.02.20 | ₩61,906 | ₩62,800 | ₩61,786 | ₩62,760 | +1.38% | 79.6만 |
|---|
| 2026.02.19 | ₩61,692 | ₩61,919 | ₩61,439 | ₩61,572 | -0.19% | 67.4만 |
|---|
| 2026.02.18 | ₩62,600 | ₩62,933 | ₩62,600 | ₩62,773 | +0.28% | 9.1만 |
|---|
| 2026.02.17 | ₩62,493 | ₩62,626 | ₩62,306 | ₩62,533 | +0.06% | 21.9만 |
|---|
| 2026.02.13 | ₩61,786 | ₩62,319 | ₩61,425 | ₩61,972 | +0.30% | 28만 |
|---|
| 2026.02.12 | ₩62,626 | ₩62,720 | ₩62,079 | ₩62,133 | -0.79% | 12.3만 |
|---|
| 2026.02.11 | ₩62,720 | ₩62,787 | ₩62,426 | ₩62,626 | -0.15% | 17.5만 |
|---|
| 2026.02.10 | ₩62,573 | ₩62,800 | ₩62,426 | ₩62,720 | +0.23% | 6.8만 |
|---|
| 2026.02.09 | ₩62,306 | ₩62,707 | ₩62,306 | ₩62,573 | +0.43% | 31.8만 |
|---|
| 2026.02.06 | ₩61,105 | ₩62,533 | ₩61,105 | ₩62,026 | +1.51% | 50.3만 |
|---|
| 2026.02.05 | ₩61,385 | ₩61,519 | ₩61,145 | ₩61,212 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩61,759 | ₩62,066 | ₩61,545 | ₩61,812 | +0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩62,239 | ₩62,239 | ₩61,252 | ₩61,572 | -1.07% | 1.9만 |
|---|
| 2026.02.02 | ₩59,330 | ₩61,906 | ₩59,330 | ₩61,732 | +4.05% | 1.9만 |
|---|
| 2026.01.30 | ₩60,478 | ₩60,504 | ₩60,197 | ₩60,504 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩60,811 | ₩60,811 | ₩60,277 | ₩60,451 | -0.59% | 5.2천 |
|---|
| 2026.01.28 | ₩60,384 | ₩60,584 | ₩60,197 | ₩60,411 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩59,930 | ₩60,144 | ₩59,770 | ₩60,144 | +0.36% | 3.8만 |
|---|
| 2026.01.26 | ₩58,943 | ₩59,463 | ₩58,943 | ₩59,396 | +0.77% | 1.1만 |
|---|
| 2026.01.23 | ₩58,969 | ₩59,183 | ₩58,756 | ₩58,996 | +0.05% | 6천 |
|---|
| 2026.01.22 | ₩59,864 | ₩60,037 | ₩59,783 | ₩59,810 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩59,009 | ₩59,210 | ₩58,889 | ₩59,023 | +0.02% | 1.3만 |
|---|
| 2026.01.20 | ₩60,064 | ₩60,064 | ₩59,557 | ₩59,557 | -0.84% | 2.3만 |
|---|
| 2026.01.16 | ₩60,878 | ₩60,931 | ₩60,758 | ₩60,878 | 0.00% | 5.2천 |
|---|
| 2026.01.15 | ₩61,492 | ₩61,719 | ₩61,399 | ₩61,452 | -0.07% | 5.7천 |
|---|
| 2026.01.14 | ₩61,225 | ₩61,719 | ₩61,225 | ₩61,519 | +0.48% | 9천 |
|---|
| 2026.01.13 | ₩61,092 | ₩61,172 | ₩60,744 | ₩60,744 | -0.57% | 8.1천 |
|---|
| 2026.01.12 | ₩60,945 | ₩61,265 | ₩60,945 | ₩61,265 | +0.53% | 6.8천 |
|---|
| 2026.01.09 | ₩61,011 | ₩61,011 | ₩60,865 | ₩60,918 | -0.15% | 1.3만 |
|---|
| 2026.01.08 | ₩61,545 | ₩61,692 | ₩61,252 | ₩61,612 | +0.11% | 4.6만 |
|---|
| 2026.01.07 | ₩61,999 | ₩62,560 | ₩61,999 | ₩62,279 | +0.45% | 4.5만 |
|---|
| 2026.01.06 | ₩62,119 | ₩62,266 | ₩61,772 | ₩61,932 | -0.30% | 11.9만 |
|---|
| 2026.01.05 | ₩62,319 | ₩62,480 | ₩61,959 | ₩62,440 | +0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩62,199 | ₩62,626 | ₩62,199 | ₩62,493 | +0.47% | 3.8만 |
|---|
| 2025.12.31 | ₩61,425 | ₩61,639 | ₩61,185 | ₩61,532 | +0.17% | 1.2만 |
|---|
| 2025.12.30 | ₩60,971 | ₩61,225 | ₩60,811 | ₩60,865 | -0.18% | 1.4만 |
|---|
| 2025.12.29 | ₩61,132 | ₩61,132 | ₩60,744 | ₩60,785 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩61,692 | ₩61,692 | ₩61,399 | ₩61,439 | -0.41% | 5.8천 |
|---|
| 2025.12.24 | ₩61,759 | ₩61,839 | ₩61,479 | ₩61,665 | -0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩61,705 | ₩62,400 | ₩61,705 | ₩62,373 | +1.08% | 1.6만 |
|---|
| 2025.12.22 | ₩61,852 | ₩61,946 | ₩61,545 | ₩61,705 | -0.24% | 4.6만 |
|---|
| 2025.12.19 | ₩61,372 | ₩62,266 | ₩61,372 | ₩61,932 | +0.91% | 1.2만 |
|---|
| 2025.12.18 | ₩60,544 | ₩60,798 | ₩60,544 | ₩60,598 | +0.09% | 5.3천 |
|---|
| 2025.12.17 | ₩60,331 | ₩60,331 | ₩60,024 | ₩60,224 | -0.18% | 9.9천 |
|---|
| 2025.12.16 | ₩60,090 | ₩60,384 | ₩59,877 | ₩60,224 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩60,491 | ₩60,664 | ₩60,317 | ₩60,371 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩60,704 | ₩60,744 | ₩60,157 | ₩60,317 | -0.64% | 2.9만 |
|---|
| 2025.12.11 | ₩60,598 | ₩60,865 | ₩60,424 | ₩60,771 | +0.29% | 1.9만 |
|---|
| 2025.12.10 | ₩60,531 | ₩60,638 | ₩60,184 | ₩60,424 | -0.18% | 3만 |
|---|
| 2025.12.09 | ₩60,331 | ₩60,651 | ₩60,331 | ₩60,544 | +0.35% | 1.2만 |
|---|
| 2025.12.08 | ₩60,090 | ₩60,211 | ₩59,677 | ₩59,810 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩61,345 | ₩61,345 | ₩61,011 | ₩61,185 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩60,558 | ₩61,078 | ₩60,558 | ₩60,998 | +0.73% | 1.6만 |
|---|
| 2025.12.03 | ₩60,624 | ₩60,624 | ₩60,304 | ₩60,411 | -0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩61,292 | ₩61,292 | ₩60,985 | ₩61,225 | -0.11% | 8.6천 |
|---|
| 2025.12.01 | ₩61,772 | ₩61,772 | ₩61,545 | ₩61,545 | -0.37% | 4.4천 |
|---|
| 2025.11.28 | ₩61,692 | ₩62,039 | ₩61,599 | ₩61,946 | +0.41% | 2.7천 |
|---|
| 2025.11.26 | ₩61,866 | ₩62,119 | ₩61,866 | ₩62,106 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩61,372 | ₩61,732 | ₩61,372 | ₩61,719 | +0.57% | 1.5만 |
|---|
| 2025.11.24 | ₩61,252 | ₩61,532 | ₩61,225 | ₩61,358 | +0.17% | 8.8천 |
|---|
| 2025.11.21 | ₩61,399 | ₩61,585 | ₩60,971 | ₩61,332 | -0.11% | 13.8만 |
|---|
| 2025.11.20 | ₩62,800 | ₩62,867 | ₩62,266 | ₩62,319 | -0.77% | 6.9천 |
|---|
| 2025.11.19 | ₩62,520 | ₩62,707 | ₩62,520 | ₩62,653 | +0.21% | 7.6천 |
|---|
| 2025.11.18 | ₩62,106 | ₩62,426 | ₩62,093 | ₩62,293 | +0.30% | 6.1천 |
|---|
| 2025.11.17 | ₩62,707 | ₩62,787 | ₩62,493 | ₩62,493 | -0.34% | 2.8만 |
|---|
| 2025.11.14 | ₩62,186 | ₩62,506 | ₩62,186 | ₩62,319 | +0.21% | 6.8천 |
|---|
| 2025.11.13 | ₩62,012 | ₩62,133 | ₩61,732 | ₩61,732 | -0.45% | 8.3천 |
|---|
| 2025.11.12 | ₩62,426 | ₩62,453 | ₩62,199 | ₩62,413 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩62,146 | ₩62,667 | ₩62,146 | ₩62,640 | +0.79% | 1.8만 |
|---|
| 2025.11.10 | ₩61,612 | ₩61,692 | ₩61,572 | ₩61,679 | +0.11% | 7.2천 |
|---|
| 2025.11.07 | ₩61,305 | ₩61,305 | ₩61,078 | ₩61,278 | -0.04% | 4.7천 |
|---|
| 2025.11.06 | ₩61,465 | ₩61,465 | ₩60,971 | ₩61,118 | -0.56% | 8.7천 |
|---|
| 2025.11.05 | ₩61,772 | ₩62,346 | ₩61,772 | ₩62,186 | +0.67% | 9.6천 |
|---|
| 2025.11.04 | ₩61,759 | ₩61,999 | ₩61,612 | ₩61,852 | +0.15% | 7.1천 |
|---|
| 2025.11.03 | ₩62,279 | ₩62,279 | ₩61,919 | ₩62,119 | -0.26% | 1.3만 |
|---|
| 2025.10.31 | ₩61,399 | ₩61,906 | ₩61,399 | ₩61,772 | +0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩61,652 | ₩61,906 | ₩61,439 | ₩61,599 | -0.09% | 6.7만 |
|---|
| 2025.10.29 | ₩62,279 | ₩62,319 | ₩61,919 | ₩61,959 | -0.51% | 4.5만 |
|---|
| 2025.10.28 | ₩62,319 | ₩62,653 | ₩62,319 | ₩62,506 | +0.30% | 2.5만 |
|---|
| 2025.10.27 | ₩62,373 | ₩62,493 | ₩62,213 | ₩62,373 | 0.00% | 5천 |
|---|
| 2025.10.24 | ₩61,986 | ₩62,133 | ₩61,986 | ₩62,012 | +0.04% | 9.9천 |
|---|
| 2025.10.23 | ₩62,173 | ₩62,306 | ₩61,932 | ₩62,253 | +0.13% | 1.4만 |
|---|
| 2025.10.22 | ₩63,080 | ₩63,321 | ₩62,827 | ₩63,054 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩61,759 | ₩62,012 | ₩61,759 | ₩61,852 | +0.15% | 9.2천 |
|---|
| 2025.10.20 | ₩61,972 | ₩62,333 | ₩61,919 | ₩62,239 | +0.43% | 1.4만 |
|---|
| 2025.10.17 | ₩61,345 | ₩61,786 | ₩61,318 | ₩61,705 | +0.59% | 1.3만 |
|---|
| 2025.10.16 | ₩61,305 | ₩61,425 | ₩61,118 | ₩61,225 | -0.13% | 8.9천 |
|---|
| 2025.10.15 | ₩60,985 | ₩61,145 | ₩60,891 | ₩61,092 | +0.18% | 1.1만 |
|---|
| 2025.10.14 | ₩60,197 | ₩60,264 | ₩59,904 | ₩60,117 | -0.13% | 1.3만 |
|---|
| 2025.10.13 | ₩60,664 | ₩60,664 | ₩60,464 | ₩60,584 | -0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩60,931 | ₩61,065 | ₩60,130 | ₩60,304 | -1.03% | 2.4만 |
|---|