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 | ₩57,472 | ₩57,472 | ₩57,096 | ₩57,431 | -0.07% | 2.3만 |
| 2026.10.08 | ₩56,559 | ₩56,559 | ₩56,023 | ₩56,465 | -0.17% | 6.2천 |
| 2026.10.07 | ₩57,002 | ₩57,203 | ₩56,895 | ₩57,042 | +0.07% | 2.3천 |
| 2026.10.06 | ₩57,820 | ₩57,820 | ₩57,686 | ₩57,726 | -0.16% | 4.7천 |
| 2026.10.05 | ₩57,378 | ₩57,673 | ₩57,351 | ₩57,673 | +0.51% | 4.8천 |
| 2026.10.02 | ₩57,686 | ₩57,686 | ₩57,284 | ₩57,498 | -0.33% | 3.2천 |
| 2026.10.01 | ₩57,606 | ₩57,740 | ₩57,297 | ₩57,579 | -0.05% | 2.4천 |
| 2026.09.30 | ₩57,646 | ₩57,659 | ₩57,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,659 |
| +0.02% |
| 1.8만 |
| 2026.09.29 | ₩57,700 | ₩57,887 | ₩57,700 | ₩57,887 | +0.33% | 3.4천 |
|---|
| 2026.09.28 | ₩58,169 | ₩58,169 | ₩57,686 | ₩58,008 | -0.28% | 7.1천 |
|---|
| 2026.09.25 | ₩58,974 | ₩59,135 | ₩58,639 | ₩59,028 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩58,961 | ₩58,961 | ₩58,531 | ₩58,786 | -0.30% | 8.1천 |
|---|
| 2026.09.23 | ₩59,631 | ₩59,685 | ₩59,390 | ₩59,403 | -0.38% | 2.1천 |
|---|
| 2026.09.22 | ₩59,886 | ₩59,913 | ₩59,578 | ₩59,779 | -0.18% | 2.8천 |
|---|
| 2026.09.21 | ₩60,168 | ₩60,289 | ₩60,021 | ₩60,249 | +0.13% | 5.4천 |
|---|
| 2026.09.18 | ₩60,047 | ₩60,047 | ₩59,645 | ₩59,833 | -0.36% | 1만 |
|---|
| 2026.09.17 | ₩59,779 | ₩59,779 | ₩59,618 | ₩59,699 | -0.13% | 3.2천 |
|---|
| 2026.09.16 | ₩58,813 | ₩59,122 | ₩58,317 | ₩58,491 | -0.55% | 1만 |
|---|
| 2026.09.15 | ₩59,135 | ₩59,135 | ₩58,585 | ₩58,813 | -0.54% | 4.8천 |
|---|
| 2026.09.14 | ₩60,101 | ₩60,423 | ₩60,047 | ₩60,356 | +0.42% | 8.4천 |
|---|
| 2026.09.11 | ₩60,396 | ₩60,691 | ₩60,396 | ₩60,638 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩60,181 | ₩60,235 | ₩59,819 | ₩59,819 | -0.60% | 6.5천 |
|---|
| 2026.09.09 | ₩60,919 | ₩60,919 | ₩60,812 | ₩60,879 | -0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩61,563 | ₩61,644 | ₩61,416 | ₩61,443 | -0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩61,590 | ₩61,872 | ₩61,590 | ₩61,751 | +0.26% | 2.4천 |
|---|
| 2026.09.03 | ₩61,644 | ₩61,899 | ₩61,630 | ₩61,899 | +0.41% | 3.2천 |
|---|
| 2026.09.02 | ₩61,684 | ₩61,765 | ₩61,550 | ₩61,644 | -0.07% | 2.5천 |
|---|
| 2026.09.01 | ₩61,362 | ₩61,818 | ₩61,362 | ₩61,429 | +0.11% | 3.7만 |
|---|
| 2026.08.31 | ₩61,711 | ₩61,765 | ₩61,429 | ₩61,604 | -0.17% | 4.3천 |
|---|
| 2026.08.28 | ₩61,899 | ₩61,912 | ₩61,604 | ₩61,604 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩61,778 | ₩61,778 | ₩61,617 | ₩61,751 | -0.04% | 2.9천 |
|---|
| 2026.08.26 | ₩62,408 | ₩62,408 | ₩61,979 | ₩62,006 | -0.64% | 3.7천 |
|---|
| 2026.08.25 | ₩61,899 | ₩62,462 | ₩61,899 | ₩62,301 | +0.65% | 2.6만 |
|---|
| 2026.08.24 | ₩61,644 | ₩61,644 | ₩61,308 | ₩61,349 | -0.48% | 4천 |
|---|
| 2026.08.21 | ₩61,697 | ₩61,711 | ₩61,443 | ₩61,483 | -0.35% | 5.6천 |
|---|
| 2026.08.20 | ₩61,335 | ₩61,362 | ₩61,188 | ₩61,308 | -0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩61,308 | ₩61,429 | ₩61,295 | ₩61,429 | +0.20% | 2.8천 |
|---|
| 2026.08.18 | ₩61,389 | ₩61,389 | ₩61,201 | ₩61,389 | 0.00% | 1.1천 |
|---|
| 2026.08.17 | ₩61,590 | ₩61,657 | ₩61,416 | ₩61,550 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩61,563 | ₩61,563 | ₩61,483 | ₩61,536 | -0.04% | 6.5천 |
|---|
| 2026.08.13 | ₩61,925 | ₩61,925 | ₩61,912 | ₩61,912 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩62,006 | ₩62,154 | ₩61,818 | ₩61,872 | -0.22% | 5.9천 |
|---|
| 2026.08.11 | ₩61,711 | ₩61,765 | ₩61,644 | ₩61,697 | -0.02% | 6.9천 |
|---|
| 2026.08.10 | ₩61,577 | ₩61,657 | ₩61,349 | ₩61,429 | -0.24% | 4.6천 |
|---|
| 2026.08.07 | ₩61,738 | ₩61,805 | ₩61,590 | ₩61,738 | 0.00% | 3.4천 |
|---|
| 2026.08.06 | ₩61,657 | ₩61,671 | ₩61,040 | ₩61,389 | -0.44% | 4.7천 |
|---|
| 2026.08.05 | ₩61,590 | ₩61,697 | ₩61,201 | ₩61,429 | -0.26% | 4.9천 |
|---|
| 2026.08.04 | ₩61,349 | ₩61,858 | ₩61,349 | ₩61,858 | +0.83% | 6.2천 |
|---|
| 2026.08.03 | ₩60,732 | ₩60,732 | ₩60,490 | ₩60,490 | -0.40% | 5.1천 |
|---|
| 2026.07.31 | ₩60,772 | ₩60,799 | ₩60,544 | ₩60,732 | -0.07% | 6.2천 |
|---|
| 2026.07.30 | ₩60,450 | ₩60,450 | ₩60,289 | ₩60,289 | -0.27% | 4.3천 |
|---|
| 2026.07.29 | ₩60,128 | ₩60,383 | ₩59,752 | ₩59,886 | -0.40% | 6.5천 |
|---|
| 2026.07.28 | ₩59,967 | ₩60,530 | ₩59,967 | ₩60,463 | +0.83% | 9천 |
|---|
| 2026.07.27 | ₩60,034 | ₩60,316 | ₩59,819 | ₩60,316 | +0.47% | 6.5천 |
|---|
| 2026.07.24 | ₩59,283 | ₩59,564 | ₩59,175 | ₩59,175 | -0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩58,907 | ₩59,162 | ₩58,652 | ₩58,692 | -0.36% | 1.4만 |
|---|
| 2026.07.22 | ₩59,833 | ₩59,913 | ₩59,605 | ₩59,699 | -0.22% | 5.5천 |
|---|
| 2026.07.21 | ₩60,584 | ₩60,584 | ₩60,181 | ₩60,316 | -0.44% | 8.4천 |
|---|
| 2026.07.20 | ₩60,557 | ₩60,584 | ₩59,229 | ₩60,249 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩59,980 | ₩60,262 | ₩58,639 | ₩60,128 | +0.25% | 1.3만 |
|---|
| 2026.07.16 | ₩60,141 | ₩60,342 | ₩60,141 | ₩60,316 | +0.29% | 5.6천 |
|---|
| 2026.07.15 | ₩60,705 | ₩61,013 | ₩60,705 | ₩60,933 | +0.38% | 6천 |
|---|
| 2026.07.14 | ₩60,664 | ₩60,825 | ₩60,584 | ₩60,785 | +0.20% | 7.2천 |
|---|
| 2026.07.13 | ₩61,295 | ₩61,295 | ₩60,638 | ₩60,758 | -0.88% | 2.7천 |
|---|
| 2026.07.10 | ₩61,738 | ₩61,778 | ₩61,335 | ₩61,577 | -0.26% | 2만 |
|---|
| 2026.07.09 | ₩60,879 | ₩61,241 | ₩60,879 | ₩61,121 | +0.40% | 1.5천 |
|---|
| 2026.07.08 | ₩60,061 | ₩60,061 | ₩59,685 | ₩60,061 | 0.00% | 6.3천 |
|---|
| 2026.07.07 | ₩61,040 | ₩61,040 | ₩60,383 | ₩60,383 | -1.08% | 9.4천 |
|---|
| 2026.07.06 | ₩61,335 | ₩61,952 | ₩61,335 | ₩61,724 | +0.63% | 1.1만 |
|---|
| 2026.07.02 | ₩61,805 | ₩62,006 | ₩61,791 | ₩61,952 | +0.24% | 8.2천 |
|---|
| 2026.07.01 | ₩61,765 | ₩62,247 | ₩61,724 | ₩62,060 | +0.48% | 2.9천 |
|---|
| 2026.06.30 | ₩62,086 | ₩62,382 | ₩62,086 | ₩62,382 | +0.48% | 4.6천 |
|---|
| 2026.06.29 | ₩62,006 | ₩62,113 | ₩61,899 | ₩62,086 | +0.13% | 5.9천 |
|---|
| 2026.06.26 | ₩61,912 | ₩62,180 | ₩61,912 | ₩61,952 | +0.07% | 3천 |
|---|
| 2026.06.25 | ₩62,033 | ₩62,140 | ₩61,751 | ₩61,912 | -0.19% | 1만 |
|---|
| 2026.06.24 | ₩62,328 | ₩62,744 | ₩62,328 | ₩62,569 | +0.39% | 7.4천 |
|---|
| 2026.06.23 | ₩62,650 | ₩62,865 | ₩62,516 | ₩62,757 | +0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩62,637 | ₩64,313 | ₩62,301 | ₩64,300 | +2.66% | 2.6만 |
|---|
| 2026.06.18 | ₩63,052 | ₩63,307 | ₩62,704 | ₩62,797 | -0.40% | 3.4만 |
|---|
| 2026.06.17 | ₩62,502 | ₩62,865 | ₩61,912 | ₩61,912 | -0.94% | 6천 |
|---|
| 2026.06.16 | ₩61,818 | ₩62,046 | ₩61,604 | ₩62,006 | +0.30% | 1.4만 |
|---|
| 2026.06.15 | ₩62,449 | ₩62,449 | ₩61,912 | ₩62,046 | -0.64% | 2.1만 |
|---|
| 2026.06.12 | ₩60,745 | ₩61,147 | ₩60,745 | ₩60,866 | +0.20% | 1.5만 |
|---|
| 2026.06.11 | ₩59,028 | ₩59,940 | ₩58,518 | ₩59,940 | +1.55% | 8.8천 |
|---|
| 2026.06.10 | ₩60,047 | ₩60,356 | ₩59,390 | ₩59,712 | -0.56% | 6.2천 |
|---|
| 2026.06.09 | ₩60,718 | ₩60,772 | ₩60,101 | ₩60,195 | -0.86% | 5.3천 |
|---|
| 2026.06.08 | ₩59,296 | ₩59,417 | ₩59,014 | ₩59,283 | -0.02% | 2.4만 |
|---|
| 2026.06.05 | ₩60,302 | ₩60,302 | ₩59,242 | ₩59,256 | -1.74% | 1.1만 |
|---|
| 2026.06.04 | ₩60,329 | ₩60,705 | ₩60,128 | ₩60,571 | +0.40% | 1.1만 |
|---|
| 2026.06.03 | ₩60,235 | ₩60,249 | ₩59,524 | ₩59,524 | -1.18% | 9.5천 |
|---|
| 2026.06.02 | ₩60,249 | ₩60,410 | ₩59,779 | ₩60,088 | -0.27% | 6천 |
|---|
| 2026.06.01 | ₩59,390 | ₩59,886 | ₩59,336 | ₩59,846 | +0.77% | 2.4만 |
|---|
| 2026.05.29 | ₩61,188 | ₩61,429 | ₩60,946 | ₩61,040 | -0.24% | 3.2천 |
|---|
| 2026.05.28 | ₩59,994 | ₩60,839 | ₩59,994 | ₩60,825 | +1.39% | 5.9천 |
|---|
| 2026.05.27 | ₩61,134 | ₩61,201 | ₩60,691 | ₩60,852 | -0.46% | 1.2만 |
|---|
| 2026.05.26 | ₩61,080 | ₩61,174 | ₩60,866 | ₩61,000 | -0.13% | 8.6천 |
|---|
| 2026.05.22 | ₩60,316 | ₩60,369 | ₩60,034 | ₩60,034 | -0.47% | 8천 |
|---|
| 2026.05.21 | ₩59,068 | ₩59,994 | ₩59,068 | ₩59,900 | +1.41% | 8.6천 |
|---|
| 2026.05.20 | ₩58,974 | ₩59,860 | ₩58,974 | ₩59,672 | +1.18% | 1.2만 |
|---|
| 2026.05.19 | ₩58,531 | ₩58,894 | ₩58,384 | ₩58,437 | -0.16% | 2.8천 |
|---|
| 2026.05.18 | ₩59,269 | ₩59,269 | ₩58,491 | ₩59,068 | -0.34% | 1만 |
|---|
| 2026.05.15 | ₩60,168 | ₩60,168 | ₩59,712 | ₩59,752 | -0.69% | 4.9천 |
|---|
| 2026.05.14 | ₩60,088 | ₩60,879 | ₩60,088 | ₩60,772 | +1.14% | 1.1만 |
|---|
| 2026.05.13 | ₩59,377 | ₩59,994 | ₩59,377 | ₩59,953 | +0.97% | 6.7천 |
|---|
| 2026.05.12 | ₩58,880 | ₩59,081 | ₩58,666 | ₩58,880 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩60,289 | ₩61,134 | ₩60,101 | ₩60,181 | -0.18% | 2.7만 |
|---|
| 2026.05.08 | ₩61,979 | ₩61,979 | ₩61,684 | ₩61,805 | -0.28% | 4.8천 |
|---|
| 2026.05.07 | ₩62,891 | ₩63,039 | ₩61,966 | ₩62,140 | -1.19% | 1.8만 |
|---|
| 2026.05.06 | ₩61,536 | ₩62,046 | ₩61,536 | ₩61,979 | +0.72% | 4.2천 |
|---|
| 2026.05.05 | ₩60,463 | ₩60,799 | ₩60,463 | ₩60,799 | +0.55% | 3.5천 |
|---|
| 2026.05.04 | ₩59,900 | ₩60,235 | ₩59,524 | ₩59,564 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩60,450 | ₩60,785 | ₩60,329 | ₩60,503 | +0.09% | 2.5천 |
|---|
| 2026.04.30 | ₩60,101 | ₩60,772 | ₩60,101 | ₩60,772 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩60,584 | ₩60,584 | ₩60,222 | ₩60,235 | -0.58% | 2.6천 |
|---|
| 2026.04.28 | ₩60,597 | ₩60,732 | ₩60,490 | ₩60,732 | +0.22% | 5.3천 |
|---|
| 2026.04.27 | ₩60,960 | ₩61,027 | ₩60,678 | ₩60,799 | -0.26% | 8.5천 |
|---|
| 2026.04.24 | ₩60,772 | ₩61,241 | ₩60,450 | ₩61,040 | +0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩60,960 | ₩61,295 | ₩60,490 | ₩60,839 | -0.20% | 7.6천 |
|---|
| 2026.04.22 | ₩61,241 | ₩61,469 | ₩61,080 | ₩61,255 | +0.02% | 6.1천 |
|---|
| 2026.04.21 | ₩61,469 | ₩61,617 | ₩60,651 | ₩60,651 | -1.33% | 1.7만 |
|---|
| 2026.04.20 | ₩62,046 | ₩62,221 | ₩61,952 | ₩62,113 | +0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩62,730 | ₩63,710 | ₩62,730 | ₩63,079 | +0.56% | 2.1만 |
|---|
| 2026.04.16 | ₩60,973 | ₩61,375 | ₩60,785 | ₩61,375 | +0.66% | 6.3천 |
|---|
| 2026.04.15 | ₩60,664 | ₩60,892 | ₩60,651 | ₩60,892 | +0.38% | 4.2천 |
|---|
| 2026.04.14 | ₩60,463 | ₩61,027 | ₩60,463 | ₩60,651 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩59,216 | ₩60,262 | ₩59,216 | ₩60,262 | +1.77% | 1.9만 |
|---|
| 2026.04.10 | ₩59,672 | ₩60,061 | ₩59,591 | ₩59,591 | -0.13% | 8.4천 |
|---|
| 2026.04.09 | ₩59,135 | ₩59,551 | ₩58,853 | ₩58,867 | -0.45% | 3.8만 |
|---|
| 2026.04.08 | ₩59,028 | ₩59,497 | ₩58,531 | ₩58,625 | -0.68% | 2만 |
|---|
| 2026.04.07 | ₩55,929 | ₩56,251 | ₩55,432 | ₩56,130 | +0.36% | 2.5만 |
|---|
| 2026.04.06 | ₩55,674 | ₩56,318 | ₩55,674 | ₩56,076 | +0.72% | 3.5만 |
|---|
| 2026.04.02 | ₩54,480 | ₩55,567 | ₩54,467 | ₩54,775 | +0.54% | 1만 |
|---|
| 2026.04.01 | ₩54,909 | ₩55,674 | ₩54,762 | ₩55,231 | +0.59% | 17.1만 |
|---|
| 2026.03.31 | ₩53,138 | ₩54,399 | ₩52,736 | ₩54,399 | +2.37% | 3.3만 |
|---|
| 2026.03.30 | ₩52,843 | ₩53,514 | ₩51,931 | ₩52,320 | -0.99% | 2.8만 |
|---|
| 2026.03.27 | ₩53,796 | ₩53,823 | ₩52,991 | ₩53,675 | -0.22% | 18.7만 |
|---|
| 2026.03.26 | ₩55,110 | ₩55,473 | ₩54,306 | ₩54,306 | -1.46% | 2.6만 |
|---|
| 2026.03.25 | ₩55,607 | ₩55,808 | ₩55,432 | ₩55,647 | +0.07% | 6.1만 |
|---|
| 2026.03.24 | ₩54,601 | ₩54,762 | ₩54,024 | ₩54,332 | -0.49% | 4.5만 |
|---|
| 2026.03.23 | ₩55,620 | ₩56,908 | ₩55,607 | ₩55,781 | +0.29% | 27.4만 |
|---|
| 2026.03.20 | ₩55,956 | ₩55,956 | ₩54,574 | ₩54,721 | -2.21% | 4.1만 |
|---|
| 2026.03.19 | ₩55,473 | ₩56,063 | ₩55,392 | ₩55,956 | +0.87% | 5.3만 |
|---|
| 2026.03.18 | ₩56,693 | ₩56,787 | ₩55,902 | ₩56,291 | -0.71% | 1.9만 |
|---|
| 2026.03.17 | ₩57,311 | ₩57,351 | ₩57,015 | ₩57,069 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩57,056 | ₩57,217 | ₩56,841 | ₩57,002 | -0.09% | 5.8만 |
|---|
| 2026.03.13 | ₩57,364 | ₩57,579 | ₩56,734 | ₩56,801 | -0.98% | 3.7만 |
|---|
| 2026.03.12 | ₩58,183 | ₩58,437 | ₩57,565 | ₩57,700 | -0.83% | 5.3만 |
|---|
| 2026.03.11 | ₩58,652 | ₩58,840 | ₩58,263 | ₩58,263 | -0.66% | 1.7만 |
|---|
| 2026.03.10 | ₩59,470 | ₩59,860 | ₩59,068 | ₩59,148 | -0.54% | 8.5만 |
|---|
| 2026.03.09 | ₩58,062 | ₩59,363 | ₩57,887 | ₩59,041 | +1.69% | 10만 |
|---|
| 2026.03.06 | ₩59,578 | ₩59,779 | ₩59,081 | ₩59,350 | -0.38% | 8.6만 |
|---|
| 2026.03.05 | ₩59,994 | ₩60,021 | ₩58,719 | ₩59,618 | -0.63% | 24만 |
|---|
| 2026.03.04 | ₩59,631 | ₩59,940 | ₩59,296 | ₩59,833 | +0.34% | 33.3만 |
|---|
| 2026.03.03 | ₩58,679 | ₩59,578 | ₩55,593 | ₩59,283 | +1.03% | 186.3만 |
|---|
| 2026.03.02 | ₩61,308 | ₩61,389 | ₩60,369 | ₩60,772 | -0.88% | 19.8만 |
|---|
| 2026.02.27 | ₩62,033 | ₩62,489 | ₩61,751 | ₩62,382 | +0.56% | 10.9만 |
|---|
| 2026.02.26 | ₩62,677 | ₩62,905 | ₩62,140 | ₩62,395 | -0.45% | 11.4만 |
|---|
| 2026.02.25 | ₩62,502 | ₩62,744 | ₩62,046 | ₩62,395 | -0.17% | 16만 |
|---|
| 2026.02.24 | ₩62,033 | ₩62,502 | ₩62,033 | ₩62,315 | +0.45% | 15.6만 |
|---|
| 2026.02.23 | ₩62,569 | ₩62,677 | ₩61,966 | ₩62,140 | -0.69% | 28.5만 |
|---|
| 2026.02.20 | ₩62,221 | ₩63,119 | ₩62,100 | ₩63,079 | +1.38% | 79.6만 |
|---|
| 2026.02.19 | ₩62,006 | ₩62,234 | ₩61,751 | ₩61,885 | -0.19% | 67.4만 |
|---|
| 2026.02.18 | ₩62,918 | ₩63,254 | ₩62,918 | ₩63,093 | +0.28% | 9.1만 |
|---|
| 2026.02.17 | ₩62,811 | ₩62,945 | ₩62,623 | ₩62,851 | +0.06% | 21.9만 |
|---|
| 2026.02.13 | ₩62,100 | ₩62,637 | ₩61,738 | ₩62,288 | +0.30% | 28만 |
|---|
| 2026.02.12 | ₩62,945 | ₩63,039 | ₩62,395 | ₩62,449 | -0.79% | 12.3만 |
|---|
| 2026.02.11 | ₩63,039 | ₩63,106 | ₩62,744 | ₩62,945 | -0.15% | 17.5만 |
|---|
| 2026.02.10 | ₩62,891 | ₩63,119 | ₩62,744 | ₩63,039 | +0.23% | 6.8만 |
|---|
| 2026.02.09 | ₩62,623 | ₩63,026 | ₩62,623 | ₩62,891 | +0.43% | 31.8만 |
|---|
| 2026.02.06 | ₩61,416 | ₩62,851 | ₩61,416 | ₩62,341 | +1.51% | 50.3만 |
|---|
| 2026.02.05 | ₩61,697 | ₩61,832 | ₩61,456 | ₩61,523 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩62,073 | ₩62,382 | ₩61,858 | ₩62,127 | +0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩62,556 | ₩62,556 | ₩61,563 | ₩61,885 | -1.07% | 1.9만 |
|---|
| 2026.02.02 | ₩59,631 | ₩62,221 | ₩59,631 | ₩62,046 | +4.05% | 1.9만 |
|---|
| 2026.01.30 | ₩60,785 | ₩60,812 | ₩60,503 | ₩60,812 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩61,121 | ₩61,121 | ₩60,584 | ₩60,758 | -0.59% | 5.2천 |
|---|
| 2026.01.28 | ₩60,691 | ₩60,892 | ₩60,503 | ₩60,718 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩60,235 | ₩60,450 | ₩60,074 | ₩60,450 | +0.36% | 3.8만 |
|---|
| 2026.01.26 | ₩59,242 | ₩59,766 | ₩59,242 | ₩59,699 | +0.77% | 1.1만 |
|---|
| 2026.01.23 | ₩59,269 | ₩59,484 | ₩59,055 | ₩59,296 | +0.05% | 6천 |
|---|
| 2026.01.22 | ₩60,168 | ₩60,342 | ₩60,088 | ₩60,114 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩59,309 | ₩59,511 | ₩59,189 | ₩59,323 | +0.02% | 1.3만 |
|---|
| 2026.01.20 | ₩60,369 | ₩60,369 | ₩59,860 | ₩59,860 | -0.84% | 2.3만 |
|---|
| 2026.01.16 | ₩61,188 | ₩61,241 | ₩61,067 | ₩61,188 | 0.00% | 5.2천 |
|---|
| 2026.01.15 | ₩61,805 | ₩62,033 | ₩61,711 | ₩61,765 | -0.07% | 5.7천 |
|---|
| 2026.01.14 | ₩61,536 | ₩62,033 | ₩61,536 | ₩61,832 | +0.48% | 9천 |
|---|
| 2026.01.13 | ₩61,402 | ₩61,483 | ₩61,053 | ₩61,053 | -0.57% | 8.1천 |
|---|
| 2026.01.12 | ₩61,255 | ₩61,577 | ₩61,255 | ₩61,577 | +0.53% | 6.8천 |
|---|
| 2026.01.09 | ₩61,322 | ₩61,322 | ₩61,174 | ₩61,228 | -0.15% | 1.3만 |
|---|
| 2026.01.08 | ₩61,858 | ₩62,006 | ₩61,563 | ₩61,925 | +0.11% | 4.6만 |
|---|
| 2026.01.07 | ₩62,315 | ₩62,878 | ₩62,315 | ₩62,596 | +0.45% | 4.5만 |
|---|
| 2026.01.06 | ₩62,435 | ₩62,583 | ₩62,086 | ₩62,247 | -0.30% | 11.9만 |
|---|
| 2026.01.05 | ₩62,637 | ₩62,797 | ₩62,274 | ₩62,757 | +0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩62,516 | ₩62,945 | ₩62,516 | ₩62,811 | +0.47% | 3.8만 |
|---|
| 2025.12.31 | ₩61,738 | ₩61,952 | ₩61,496 | ₩61,845 | +0.17% | 1.2만 |
|---|
| 2025.12.30 | ₩61,282 | ₩61,536 | ₩61,121 | ₩61,174 | -0.18% | 1.4만 |
|---|
| 2025.12.29 | ₩61,443 | ₩61,443 | ₩61,053 | ₩61,094 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩62,006 | ₩62,006 | ₩61,711 | ₩61,751 | -0.41% | 5.8천 |
|---|
| 2025.12.24 | ₩62,073 | ₩62,154 | ₩61,791 | ₩61,979 | -0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩62,019 | ₩62,717 | ₩62,019 | ₩62,690 | +1.08% | 1.6만 |
|---|
| 2025.12.22 | ₩62,167 | ₩62,261 | ₩61,858 | ₩62,019 | -0.24% | 4.6만 |
|---|
| 2025.12.19 | ₩61,684 | ₩62,583 | ₩61,684 | ₩62,247 | +0.91% | 1.2만 |
|---|
| 2025.12.18 | ₩60,852 | ₩61,107 | ₩60,852 | ₩60,906 | +0.09% | 5.3천 |
|---|
| 2025.12.17 | ₩60,638 | ₩60,638 | ₩60,329 | ₩60,530 | -0.18% | 9.9천 |
|---|
| 2025.12.16 | ₩60,396 | ₩60,691 | ₩60,181 | ₩60,530 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩60,799 | ₩60,973 | ₩60,624 | ₩60,678 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩61,013 | ₩61,053 | ₩60,463 | ₩60,624 | -0.64% | 2.9만 |
|---|
| 2025.12.11 | ₩60,906 | ₩61,174 | ₩60,732 | ₩61,080 | +0.29% | 1.9만 |
|---|
| 2025.12.10 | ₩60,839 | ₩60,946 | ₩60,490 | ₩60,732 | -0.18% | 3만 |
|---|
| 2025.12.09 | ₩60,638 | ₩60,960 | ₩60,638 | ₩60,852 | +0.35% | 1.2만 |
|---|
| 2025.12.08 | ₩60,396 | ₩60,517 | ₩59,980 | ₩60,114 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩61,657 | ₩61,657 | ₩61,322 | ₩61,496 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩60,866 | ₩61,389 | ₩60,866 | ₩61,308 | +0.73% | 1.6만 |
|---|
| 2025.12.03 | ₩60,933 | ₩60,933 | ₩60,611 | ₩60,718 | -0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩61,604 | ₩61,604 | ₩61,295 | ₩61,536 | -0.11% | 8.6천 |
|---|
| 2025.12.01 | ₩62,086 | ₩62,086 | ₩61,858 | ₩61,858 | -0.37% | 4.4천 |
|---|
| 2025.11.28 | ₩62,006 | ₩62,355 | ₩61,912 | ₩62,261 | +0.41% | 2.7천 |
|---|
| 2025.11.26 | ₩62,180 | ₩62,435 | ₩62,180 | ₩62,422 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩61,684 | ₩62,046 | ₩61,684 | ₩62,033 | +0.57% | 1.5만 |
|---|
| 2025.11.24 | ₩61,563 | ₩61,845 | ₩61,536 | ₩61,671 | +0.17% | 8.8천 |
|---|
| 2025.11.21 | ₩61,711 | ₩61,899 | ₩61,282 | ₩61,644 | -0.11% | 13.8만 |
|---|
| 2025.11.20 | ₩63,119 | ₩63,187 | ₩62,583 | ₩62,637 | -0.77% | 6.9천 |
|---|
| 2025.11.19 | ₩62,838 | ₩63,026 | ₩62,838 | ₩62,972 | +0.21% | 7.6천 |
|---|
| 2025.11.18 | ₩62,422 | ₩62,744 | ₩62,408 | ₩62,610 | +0.30% | 6.1천 |
|---|
| 2025.11.17 | ₩63,026 | ₩63,106 | ₩62,811 | ₩62,811 | -0.34% | 2.8만 |
|---|
| 2025.11.14 | ₩62,502 | ₩62,824 | ₩62,502 | ₩62,637 | +0.21% | 6.8천 |
|---|
| 2025.11.13 | ₩62,328 | ₩62,449 | ₩62,046 | ₩62,046 | -0.45% | 8.3천 |
|---|
| 2025.11.12 | ₩62,744 | ₩62,771 | ₩62,516 | ₩62,730 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩62,462 | ₩62,985 | ₩62,462 | ₩62,958 | +0.79% | 1.8만 |
|---|
| 2025.11.10 | ₩61,925 | ₩62,006 | ₩61,885 | ₩61,993 | +0.11% | 7.2천 |
|---|
| 2025.11.07 | ₩61,617 | ₩61,617 | ₩61,389 | ₩61,590 | -0.04% | 4.7천 |
|---|
| 2025.11.06 | ₩61,778 | ₩61,778 | ₩61,282 | ₩61,429 | -0.56% | 8.7천 |
|---|
| 2025.11.05 | ₩62,086 | ₩62,663 | ₩62,086 | ₩62,502 | +0.67% | 9.6천 |
|---|
| 2025.11.04 | ₩62,073 | ₩62,315 | ₩61,925 | ₩62,167 | +0.15% | 7.1천 |
|---|
| 2025.11.03 | ₩62,596 | ₩62,596 | ₩62,234 | ₩62,435 | -0.26% | 1.3만 |
|---|
| 2025.10.31 | ₩61,711 | ₩62,221 | ₩61,711 | ₩62,086 | +0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩61,966 | ₩62,221 | ₩61,751 | ₩61,912 | -0.09% | 6.7만 |
|---|
| 2025.10.29 | ₩62,596 | ₩62,637 | ₩62,234 | ₩62,274 | -0.51% | 4.5만 |
|---|
| 2025.10.28 | ₩62,637 | ₩62,972 | ₩62,637 | ₩62,824 | +0.30% | 2.5만 |
|---|
| 2025.10.27 | ₩62,690 | ₩62,811 | ₩62,529 | ₩62,690 | 0.00% | 5천 |
|---|
| 2025.10.24 | ₩62,301 | ₩62,449 | ₩62,301 | ₩62,328 | +0.04% | 9.9천 |
|---|
| 2025.10.23 | ₩62,489 | ₩62,623 | ₩62,247 | ₩62,569 | +0.13% | 1.4만 |
|---|
| 2025.10.22 | ₩63,401 | ₩63,643 | ₩63,146 | ₩63,374 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩62,073 | ₩62,328 | ₩62,073 | ₩62,167 | +0.15% | 9.2천 |
|---|
| 2025.10.20 | ₩62,288 | ₩62,650 | ₩62,234 | ₩62,556 | +0.43% | 1.4만 |
|---|
| 2025.10.17 | ₩61,657 | ₩62,100 | ₩61,630 | ₩62,019 | +0.59% | 1.3만 |
|---|
| 2025.10.16 | ₩61,617 | ₩61,738 | ₩61,429 | ₩61,536 | -0.13% | 8.9천 |
|---|
| 2025.10.15 | ₩61,295 | ₩61,456 | ₩61,201 | ₩61,402 | +0.18% | 1.1만 |
|---|
| 2025.10.14 | ₩60,503 | ₩60,571 | ₩60,208 | ₩60,423 | -0.13% | 1.3만 |
|---|
| 2025.10.13 | ₩60,973 | ₩60,973 | ₩60,772 | ₩60,892 | -0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩61,241 | ₩61,375 | ₩60,436 | ₩60,611 | -1.03% | 2.4만 |
|---|