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 | ₩57,310 | ₩57,310 | ₩56,936 | ₩57,270 | -0.07% | 2.3만 |
| 2026.10.08 | ₩56,401 | ₩56,401 | ₩55,866 | ₩56,307 | -0.17% | 6.2천 |
| 2026.10.07 | ₩56,842 | ₩57,043 | ₩56,735 | ₩56,882 | +0.07% | 2.3천 |
| 2026.10.06 | ₩57,658 | ₩57,658 | ₩57,525 | ₩57,565 | -0.16% | 4.7천 |
| 2026.10.05 | ₩57,217 | ₩57,511 | ₩57,190 | ₩57,511 | +0.51% | 4.8천 |
| 2026.10.02 | ₩57,525 | ₩57,525 | ₩57,123 | ₩57,337 | -0.33% | 3.2천 |
| 2026.10.01 | ₩57,444 | ₩57,578 | ₩57,137 | ₩57,418 | -0.05% | 2.4천 |
| 2026.09.30 | ₩57,484 | ₩57,498 | ₩57,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,498 |
| +0.02% |
| 1.8만 |
| 2026.09.29 | ₩57,538 | ₩57,725 | ₩57,538 | ₩57,725 | +0.33% | 3.4천 |
|---|
| 2026.09.28 | ₩58,006 | ₩58,006 | ₩57,525 | ₩57,846 | -0.28% | 7.1천 |
|---|
| 2026.09.25 | ₩58,809 | ₩58,969 | ₩58,474 | ₩58,862 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩58,795 | ₩58,795 | ₩58,367 | ₩58,622 | -0.30% | 8.1천 |
|---|
| 2026.09.23 | ₩59,464 | ₩59,518 | ₩59,224 | ₩59,237 | -0.38% | 2.1천 |
|---|
| 2026.09.22 | ₩59,718 | ₩59,745 | ₩59,411 | ₩59,611 | -0.18% | 2.8천 |
|---|
| 2026.09.21 | ₩59,999 | ₩60,120 | ₩59,852 | ₩60,080 | +0.13% | 5.4천 |
|---|
| 2026.09.18 | ₩59,879 | ₩59,879 | ₩59,478 | ₩59,665 | -0.36% | 1만 |
|---|
| 2026.09.17 | ₩59,611 | ₩59,611 | ₩59,451 | ₩59,531 | -0.13% | 3.2천 |
|---|
| 2026.09.16 | ₩58,648 | ₩58,956 | ₩58,153 | ₩58,327 | -0.55% | 1만 |
|---|
| 2026.09.15 | ₩58,969 | ₩58,969 | ₩58,421 | ₩58,648 | -0.54% | 4.8천 |
|---|
| 2026.09.14 | ₩59,933 | ₩60,254 | ₩59,879 | ₩60,187 | +0.42% | 8.4천 |
|---|
| 2026.09.11 | ₩60,227 | ₩60,521 | ₩60,227 | ₩60,468 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩60,013 | ₩60,066 | ₩59,652 | ₩59,652 | -0.60% | 6.5천 |
|---|
| 2026.09.09 | ₩60,749 | ₩60,749 | ₩60,642 | ₩60,708 | -0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩61,391 | ₩61,471 | ₩61,244 | ₩61,270 | -0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩61,417 | ₩61,698 | ₩61,417 | ₩61,578 | +0.26% | 2.4천 |
|---|
| 2026.09.03 | ₩61,471 | ₩61,725 | ₩61,458 | ₩61,725 | +0.41% | 3.2천 |
|---|
| 2026.09.02 | ₩61,511 | ₩61,591 | ₩61,377 | ₩61,471 | -0.07% | 2.5천 |
|---|
| 2026.09.01 | ₩61,190 | ₩61,645 | ₩61,190 | ₩61,257 | +0.11% | 3.7만 |
|---|
| 2026.08.31 | ₩61,538 | ₩61,591 | ₩61,257 | ₩61,431 | -0.17% | 4.3천 |
|---|
| 2026.08.28 | ₩61,725 | ₩61,739 | ₩61,431 | ₩61,431 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩61,605 | ₩61,605 | ₩61,444 | ₩61,578 | -0.04% | 2.9천 |
|---|
| 2026.08.26 | ₩62,234 | ₩62,234 | ₩61,805 | ₩61,832 | -0.64% | 3.7천 |
|---|
| 2026.08.25 | ₩61,725 | ₩62,287 | ₩61,725 | ₩62,127 | +0.65% | 2.6만 |
|---|
| 2026.08.24 | ₩61,471 | ₩61,471 | ₩61,137 | ₩61,177 | -0.48% | 4천 |
|---|
| 2026.08.21 | ₩61,525 | ₩61,538 | ₩61,270 | ₩61,310 | -0.35% | 5.6천 |
|---|
| 2026.08.20 | ₩61,163 | ₩61,190 | ₩61,016 | ₩61,137 | -0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩61,137 | ₩61,257 | ₩61,123 | ₩61,257 | +0.20% | 2.8천 |
|---|
| 2026.08.18 | ₩61,217 | ₩61,217 | ₩61,030 | ₩61,217 | 0.00% | 1.1천 |
|---|
| 2026.08.17 | ₩61,417 | ₩61,484 | ₩61,244 | ₩61,377 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩61,391 | ₩61,391 | ₩61,310 | ₩61,364 | -0.04% | 6.5천 |
|---|
| 2026.08.13 | ₩61,752 | ₩61,752 | ₩61,739 | ₩61,739 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩61,832 | ₩61,979 | ₩61,645 | ₩61,698 | -0.22% | 5.9천 |
|---|
| 2026.08.11 | ₩61,538 | ₩61,591 | ₩61,471 | ₩61,525 | -0.02% | 6.9천 |
|---|
| 2026.08.10 | ₩61,404 | ₩61,484 | ₩61,177 | ₩61,257 | -0.24% | 4.6천 |
|---|
| 2026.08.07 | ₩61,565 | ₩61,632 | ₩61,417 | ₩61,565 | 0.00% | 3.4천 |
|---|
| 2026.08.06 | ₩61,484 | ₩61,498 | ₩60,869 | ₩61,217 | -0.44% | 4.7천 |
|---|
| 2026.08.05 | ₩61,417 | ₩61,525 | ₩61,030 | ₩61,257 | -0.26% | 4.9천 |
|---|
| 2026.08.04 | ₩61,177 | ₩61,685 | ₩61,177 | ₩61,685 | +0.83% | 6.2천 |
|---|
| 2026.08.03 | ₩60,561 | ₩60,561 | ₩60,321 | ₩60,321 | -0.40% | 5.1천 |
|---|
| 2026.07.31 | ₩60,601 | ₩60,628 | ₩60,374 | ₩60,561 | -0.07% | 6.2천 |
|---|
| 2026.07.30 | ₩60,280 | ₩60,280 | ₩60,120 | ₩60,120 | -0.27% | 4.3천 |
|---|
| 2026.07.29 | ₩59,959 | ₩60,213 | ₩59,585 | ₩59,718 | -0.40% | 6.5천 |
|---|
| 2026.07.28 | ₩59,799 | ₩60,361 | ₩59,799 | ₩60,294 | +0.83% | 9천 |
|---|
| 2026.07.27 | ₩59,866 | ₩60,147 | ₩59,652 | ₩60,147 | +0.47% | 6.5천 |
|---|
| 2026.07.24 | ₩59,116 | ₩59,397 | ₩59,009 | ₩59,009 | -0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩58,742 | ₩58,996 | ₩58,488 | ₩58,528 | -0.36% | 1.4만 |
|---|
| 2026.07.22 | ₩59,665 | ₩59,745 | ₩59,438 | ₩59,531 | -0.22% | 5.5천 |
|---|
| 2026.07.21 | ₩60,414 | ₩60,414 | ₩60,013 | ₩60,147 | -0.44% | 8.4천 |
|---|
| 2026.07.20 | ₩60,387 | ₩60,414 | ₩59,063 | ₩60,080 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩59,812 | ₩60,093 | ₩58,474 | ₩59,959 | +0.25% | 1.3만 |
|---|
| 2026.07.16 | ₩59,973 | ₩60,173 | ₩59,973 | ₩60,147 | +0.29% | 5.6천 |
|---|
| 2026.07.15 | ₩60,535 | ₩60,842 | ₩60,535 | ₩60,762 | +0.38% | 6천 |
|---|
| 2026.07.14 | ₩60,494 | ₩60,655 | ₩60,414 | ₩60,615 | +0.20% | 7.2천 |
|---|
| 2026.07.13 | ₩61,123 | ₩61,123 | ₩60,468 | ₩60,588 | -0.88% | 2.7천 |
|---|
| 2026.07.10 | ₩61,565 | ₩61,605 | ₩61,163 | ₩61,404 | -0.26% | 2만 |
|---|
| 2026.07.09 | ₩60,708 | ₩61,070 | ₩60,708 | ₩60,949 | +0.40% | 1.5천 |
|---|
| 2026.07.08 | ₩59,892 | ₩59,892 | ₩59,518 | ₩59,892 | 0.00% | 6.3천 |
|---|
| 2026.07.07 | ₩60,869 | ₩60,869 | ₩60,213 | ₩60,213 | -1.08% | 9.4천 |
|---|
| 2026.07.06 | ₩61,163 | ₩61,779 | ₩61,163 | ₩61,551 | +0.63% | 1.1만 |
|---|
| 2026.07.02 | ₩61,632 | ₩61,832 | ₩61,618 | ₩61,779 | +0.24% | 8.2천 |
|---|
| 2026.07.01 | ₩61,591 | ₩62,073 | ₩61,551 | ₩61,886 | +0.48% | 2.9천 |
|---|
| 2026.06.30 | ₩61,912 | ₩62,207 | ₩61,912 | ₩62,207 | +0.48% | 4.6천 |
|---|
| 2026.06.29 | ₩61,832 | ₩61,939 | ₩61,725 | ₩61,912 | +0.13% | 5.9천 |
|---|
| 2026.06.26 | ₩61,739 | ₩62,006 | ₩61,739 | ₩61,779 | +0.07% | 3천 |
|---|
| 2026.06.25 | ₩61,859 | ₩61,966 | ₩61,578 | ₩61,739 | -0.19% | 1만 |
|---|
| 2026.06.24 | ₩62,153 | ₩62,568 | ₩62,153 | ₩62,394 | +0.39% | 7.4천 |
|---|
| 2026.06.23 | ₩62,474 | ₩62,688 | ₩62,341 | ₩62,581 | +0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩62,461 | ₩64,133 | ₩62,127 | ₩64,120 | +2.66% | 2.6만 |
|---|
| 2026.06.18 | ₩62,876 | ₩63,130 | ₩62,528 | ₩62,621 | -0.40% | 3.4만 |
|---|
| 2026.06.17 | ₩62,327 | ₩62,688 | ₩61,739 | ₩61,739 | -0.94% | 6천 |
|---|
| 2026.06.16 | ₩61,645 | ₩61,872 | ₩61,431 | ₩61,832 | +0.30% | 1.4만 |
|---|
| 2026.06.15 | ₩62,274 | ₩62,274 | ₩61,739 | ₩61,872 | -0.64% | 2.1만 |
|---|
| 2026.06.12 | ₩60,575 | ₩60,976 | ₩60,575 | ₩60,695 | +0.20% | 1.5만 |
|---|
| 2026.06.11 | ₩58,862 | ₩59,772 | ₩58,354 | ₩59,772 | +1.55% | 8.8천 |
|---|
| 2026.06.10 | ₩59,879 | ₩60,187 | ₩59,224 | ₩59,545 | -0.56% | 6.2천 |
|---|
| 2026.06.09 | ₩60,548 | ₩60,601 | ₩59,933 | ₩60,026 | -0.86% | 5.3천 |
|---|
| 2026.06.08 | ₩59,130 | ₩59,250 | ₩58,849 | ₩59,116 | -0.02% | 2.4만 |
|---|
| 2026.06.05 | ₩60,133 | ₩60,133 | ₩59,076 | ₩59,090 | -1.74% | 1.1만 |
|---|
| 2026.06.04 | ₩60,160 | ₩60,535 | ₩59,959 | ₩60,401 | +0.40% | 1.1만 |
|---|
| 2026.06.03 | ₩60,066 | ₩60,080 | ₩59,357 | ₩59,357 | -1.18% | 9.5천 |
|---|
| 2026.06.02 | ₩60,080 | ₩60,240 | ₩59,611 | ₩59,919 | -0.27% | 6천 |
|---|
| 2026.06.01 | ₩59,224 | ₩59,718 | ₩59,170 | ₩59,678 | +0.77% | 2.4만 |
|---|
| 2026.05.29 | ₩61,016 | ₩61,257 | ₩60,775 | ₩60,869 | -0.24% | 3.2천 |
|---|
| 2026.05.28 | ₩59,826 | ₩60,668 | ₩59,826 | ₩60,655 | +1.39% | 5.9천 |
|---|
| 2026.05.27 | ₩60,963 | ₩61,030 | ₩60,521 | ₩60,682 | -0.46% | 1.2만 |
|---|
| 2026.05.26 | ₩60,909 | ₩61,003 | ₩60,695 | ₩60,829 | -0.13% | 8.6천 |
|---|
| 2026.05.22 | ₩60,147 | ₩60,200 | ₩59,866 | ₩59,866 | -0.47% | 8천 |
|---|
| 2026.05.21 | ₩58,902 | ₩59,826 | ₩58,902 | ₩59,732 | +1.41% | 8.6천 |
|---|
| 2026.05.20 | ₩58,809 | ₩59,692 | ₩58,809 | ₩59,504 | +1.18% | 1.2만 |
|---|
| 2026.05.19 | ₩58,367 | ₩58,729 | ₩58,220 | ₩58,274 | -0.16% | 2.8천 |
|---|
| 2026.05.18 | ₩59,103 | ₩59,103 | ₩58,327 | ₩58,902 | -0.34% | 1만 |
|---|
| 2026.05.15 | ₩59,999 | ₩59,999 | ₩59,545 | ₩59,585 | -0.69% | 4.9천 |
|---|
| 2026.05.14 | ₩59,919 | ₩60,708 | ₩59,919 | ₩60,601 | +1.14% | 1.1만 |
|---|
| 2026.05.13 | ₩59,210 | ₩59,826 | ₩59,210 | ₩59,785 | +0.97% | 6.7천 |
|---|
| 2026.05.12 | ₩58,715 | ₩58,916 | ₩58,501 | ₩58,715 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩60,120 | ₩60,963 | ₩59,933 | ₩60,013 | -0.18% | 2.7만 |
|---|
| 2026.05.08 | ₩61,805 | ₩61,805 | ₩61,511 | ₩61,632 | -0.28% | 4.8천 |
|---|
| 2026.05.07 | ₩62,715 | ₩62,862 | ₩61,792 | ₩61,966 | -1.19% | 1.8만 |
|---|
| 2026.05.06 | ₩61,364 | ₩61,872 | ₩61,364 | ₩61,805 | +0.72% | 4.2천 |
|---|
| 2026.05.05 | ₩60,294 | ₩60,628 | ₩60,294 | ₩60,628 | +0.55% | 3.5천 |
|---|
| 2026.05.04 | ₩59,732 | ₩60,066 | ₩59,357 | ₩59,397 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩60,280 | ₩60,615 | ₩60,160 | ₩60,334 | +0.09% | 2.5천 |
|---|
| 2026.04.30 | ₩59,933 | ₩60,601 | ₩59,933 | ₩60,601 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩60,414 | ₩60,414 | ₩60,053 | ₩60,066 | -0.58% | 2.6천 |
|---|
| 2026.04.28 | ₩60,428 | ₩60,561 | ₩60,321 | ₩60,561 | +0.22% | 5.3천 |
|---|
| 2026.04.27 | ₩60,789 | ₩60,856 | ₩60,508 | ₩60,628 | -0.26% | 8.5천 |
|---|
| 2026.04.24 | ₩60,601 | ₩61,070 | ₩60,280 | ₩60,869 | +0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩60,789 | ₩61,123 | ₩60,321 | ₩60,668 | -0.20% | 7.6천 |
|---|
| 2026.04.22 | ₩61,070 | ₩61,297 | ₩60,909 | ₩61,083 | +0.02% | 6.1천 |
|---|
| 2026.04.21 | ₩61,297 | ₩61,444 | ₩60,481 | ₩60,481 | -1.33% | 1.7만 |
|---|
| 2026.04.20 | ₩61,872 | ₩62,046 | ₩61,779 | ₩61,939 | +0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩62,555 | ₩63,531 | ₩62,555 | ₩62,902 | +0.56% | 2.1만 |
|---|
| 2026.04.16 | ₩60,802 | ₩61,203 | ₩60,615 | ₩61,203 | +0.66% | 6.3천 |
|---|
| 2026.04.15 | ₩60,494 | ₩60,722 | ₩60,481 | ₩60,722 | +0.38% | 4.2천 |
|---|
| 2026.04.14 | ₩60,294 | ₩60,856 | ₩60,294 | ₩60,481 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩59,050 | ₩60,093 | ₩59,050 | ₩60,093 | +1.77% | 1.9만 |
|---|
| 2026.04.10 | ₩59,504 | ₩59,892 | ₩59,424 | ₩59,424 | -0.13% | 8.4천 |
|---|
| 2026.04.09 | ₩58,969 | ₩59,384 | ₩58,688 | ₩58,702 | -0.45% | 3.8만 |
|---|
| 2026.04.08 | ₩58,862 | ₩59,331 | ₩58,367 | ₩58,461 | -0.68% | 2만 |
|---|
| 2026.04.07 | ₩55,772 | ₩56,093 | ₩55,277 | ₩55,973 | +0.36% | 2.5만 |
|---|
| 2026.04.06 | ₩55,518 | ₩56,160 | ₩55,518 | ₩55,919 | +0.72% | 3.5만 |
|---|
| 2026.04.02 | ₩54,327 | ₩55,411 | ₩54,314 | ₩54,622 | +0.54% | 1만 |
|---|
| 2026.04.01 | ₩54,755 | ₩55,518 | ₩54,608 | ₩55,076 | +0.59% | 17.1만 |
|---|
| 2026.03.31 | ₩52,989 | ₩54,247 | ₩52,588 | ₩54,247 | +2.37% | 3.3만 |
|---|
| 2026.03.30 | ₩52,695 | ₩53,364 | ₩51,785 | ₩52,173 | -0.99% | 2.8만 |
|---|
| 2026.03.27 | ₩53,645 | ₩53,672 | ₩52,842 | ₩53,525 | -0.22% | 18.7만 |
|---|
| 2026.03.26 | ₩54,956 | ₩55,317 | ₩54,153 | ₩54,153 | -1.46% | 2.6만 |
|---|
| 2026.03.25 | ₩55,451 | ₩55,652 | ₩55,277 | ₩55,491 | +0.07% | 6.1만 |
|---|
| 2026.03.24 | ₩54,448 | ₩54,608 | ₩53,872 | ₩54,180 | -0.49% | 4.5만 |
|---|
| 2026.03.23 | ₩55,464 | ₩56,749 | ₩55,451 | ₩55,625 | +0.29% | 27.4만 |
|---|
| 2026.03.20 | ₩55,799 | ₩55,799 | ₩54,421 | ₩54,568 | -2.21% | 4.1만 |
|---|
| 2026.03.19 | ₩55,317 | ₩55,906 | ₩55,237 | ₩55,799 | +0.87% | 5.3만 |
|---|
| 2026.03.18 | ₩56,535 | ₩56,628 | ₩55,745 | ₩56,133 | -0.71% | 1.9만 |
|---|
| 2026.03.17 | ₩57,150 | ₩57,190 | ₩56,856 | ₩56,909 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩56,896 | ₩57,056 | ₩56,682 | ₩56,842 | -0.09% | 5.8만 |
|---|
| 2026.03.13 | ₩57,203 | ₩57,418 | ₩56,575 | ₩56,642 | -0.98% | 3.7만 |
|---|
| 2026.03.12 | ₩58,020 | ₩58,274 | ₩57,404 | ₩57,538 | -0.83% | 5.3만 |
|---|
| 2026.03.11 | ₩58,488 | ₩58,675 | ₩58,100 | ₩58,100 | -0.66% | 1.7만 |
|---|
| 2026.03.10 | ₩59,304 | ₩59,692 | ₩58,902 | ₩58,983 | -0.54% | 8.5만 |
|---|
| 2026.03.09 | ₩57,899 | ₩59,197 | ₩57,725 | ₩58,876 | +1.69% | 10만 |
|---|
| 2026.03.06 | ₩59,411 | ₩59,611 | ₩58,916 | ₩59,183 | -0.38% | 8.6만 |
|---|
| 2026.03.05 | ₩59,826 | ₩59,852 | ₩58,555 | ₩59,451 | -0.63% | 24만 |
|---|
| 2026.03.04 | ₩59,464 | ₩59,772 | ₩59,130 | ₩59,665 | +0.34% | 33.3만 |
|---|
| 2026.03.03 | ₩58,514 | ₩59,411 | ₩55,438 | ₩59,116 | +1.03% | 186.3만 |
|---|
| 2026.03.02 | ₩61,137 | ₩61,217 | ₩60,200 | ₩60,601 | -0.88% | 19.8만 |
|---|
| 2026.02.27 | ₩61,859 | ₩62,314 | ₩61,578 | ₩62,207 | +0.56% | 10.9만 |
|---|
| 2026.02.26 | ₩62,501 | ₩62,729 | ₩61,966 | ₩62,220 | -0.45% | 11.4만 |
|---|
| 2026.02.25 | ₩62,327 | ₩62,568 | ₩61,872 | ₩62,220 | -0.17% | 16만 |
|---|
| 2026.02.24 | ₩61,859 | ₩62,327 | ₩61,859 | ₩62,140 | +0.45% | 15.6만 |
|---|
| 2026.02.23 | ₩62,394 | ₩62,501 | ₩61,792 | ₩61,966 | -0.69% | 28.5만 |
|---|
| 2026.02.20 | ₩62,046 | ₩62,943 | ₩61,926 | ₩62,902 | +1.38% | 79.6만 |
|---|
| 2026.02.19 | ₩61,832 | ₩62,060 | ₩61,578 | ₩61,712 | -0.19% | 67.4만 |
|---|
| 2026.02.18 | ₩62,742 | ₩63,076 | ₩62,742 | ₩62,916 | +0.28% | 9.1만 |
|---|
| 2026.02.17 | ₩62,635 | ₩62,769 | ₩62,448 | ₩62,675 | +0.06% | 21.9만 |
|---|
| 2026.02.13 | ₩61,926 | ₩62,461 | ₩61,565 | ₩62,113 | +0.30% | 28만 |
|---|
| 2026.02.12 | ₩62,769 | ₩62,862 | ₩62,220 | ₩62,274 | -0.79% | 12.3만 |
|---|
| 2026.02.11 | ₩62,862 | ₩62,929 | ₩62,568 | ₩62,769 | -0.15% | 17.5만 |
|---|
| 2026.02.10 | ₩62,715 | ₩62,943 | ₩62,568 | ₩62,862 | +0.23% | 6.8만 |
|---|
| 2026.02.09 | ₩62,448 | ₩62,849 | ₩62,448 | ₩62,715 | +0.43% | 31.8만 |
|---|
| 2026.02.06 | ₩61,244 | ₩62,675 | ₩61,244 | ₩62,167 | +1.51% | 50.3만 |
|---|
| 2026.02.05 | ₩61,525 | ₩61,658 | ₩61,284 | ₩61,351 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩61,899 | ₩62,207 | ₩61,685 | ₩61,953 | +0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩62,381 | ₩62,381 | ₩61,391 | ₩61,712 | -1.07% | 1.9만 |
|---|
| 2026.02.02 | ₩59,464 | ₩62,046 | ₩59,464 | ₩61,872 | +4.05% | 1.9만 |
|---|
| 2026.01.30 | ₩60,615 | ₩60,642 | ₩60,334 | ₩60,642 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩60,949 | ₩60,949 | ₩60,414 | ₩60,588 | -0.59% | 5.2천 |
|---|
| 2026.01.28 | ₩60,521 | ₩60,722 | ₩60,334 | ₩60,548 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩60,066 | ₩60,280 | ₩59,906 | ₩60,280 | +0.36% | 3.8만 |
|---|
| 2026.01.26 | ₩59,076 | ₩59,598 | ₩59,076 | ₩59,531 | +0.77% | 1.1만 |
|---|
| 2026.01.23 | ₩59,103 | ₩59,317 | ₩58,889 | ₩59,130 | +0.05% | 6천 |
|---|
| 2026.01.22 | ₩59,999 | ₩60,173 | ₩59,919 | ₩59,946 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩59,143 | ₩59,344 | ₩59,023 | ₩59,157 | +0.02% | 1.3만 |
|---|
| 2026.01.20 | ₩60,200 | ₩60,200 | ₩59,692 | ₩59,692 | -0.84% | 2.3만 |
|---|
| 2026.01.16 | ₩61,016 | ₩61,070 | ₩60,896 | ₩61,016 | 0.00% | 5.2천 |
|---|
| 2026.01.15 | ₩61,632 | ₩61,859 | ₩61,538 | ₩61,591 | -0.07% | 5.7천 |
|---|
| 2026.01.14 | ₩61,364 | ₩61,859 | ₩61,364 | ₩61,658 | +0.48% | 9천 |
|---|
| 2026.01.13 | ₩61,230 | ₩61,310 | ₩60,882 | ₩60,882 | -0.57% | 8.1천 |
|---|
| 2026.01.12 | ₩61,083 | ₩61,404 | ₩61,083 | ₩61,404 | +0.53% | 6.8천 |
|---|
| 2026.01.09 | ₩61,150 | ₩61,150 | ₩61,003 | ₩61,056 | -0.15% | 1.3만 |
|---|
| 2026.01.08 | ₩61,685 | ₩61,832 | ₩61,391 | ₩61,752 | +0.11% | 4.6만 |
|---|
| 2026.01.07 | ₩62,140 | ₩62,702 | ₩62,140 | ₩62,421 | +0.45% | 4.5만 |
|---|
| 2026.01.06 | ₩62,260 | ₩62,407 | ₩61,912 | ₩62,073 | -0.30% | 11.9만 |
|---|
| 2026.01.05 | ₩62,461 | ₩62,621 | ₩62,100 | ₩62,581 | +0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩62,341 | ₩62,769 | ₩62,341 | ₩62,635 | +0.47% | 3.8만 |
|---|
| 2025.12.31 | ₩61,565 | ₩61,779 | ₩61,324 | ₩61,672 | +0.17% | 1.2만 |
|---|
| 2025.12.30 | ₩61,110 | ₩61,364 | ₩60,949 | ₩61,003 | -0.18% | 1.4만 |
|---|
| 2025.12.29 | ₩61,270 | ₩61,270 | ₩60,882 | ₩60,923 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩61,832 | ₩61,832 | ₩61,538 | ₩61,578 | -0.41% | 5.8천 |
|---|
| 2025.12.24 | ₩61,899 | ₩61,979 | ₩61,618 | ₩61,805 | -0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩61,846 | ₩62,541 | ₩61,846 | ₩62,514 | +1.08% | 1.6만 |
|---|
| 2025.12.22 | ₩61,993 | ₩62,086 | ₩61,685 | ₩61,846 | -0.24% | 4.6만 |
|---|
| 2025.12.19 | ₩61,511 | ₩62,407 | ₩61,511 | ₩62,073 | +0.91% | 1.2만 |
|---|
| 2025.12.18 | ₩60,682 | ₩60,936 | ₩60,682 | ₩60,735 | +0.09% | 5.3천 |
|---|
| 2025.12.17 | ₩60,468 | ₩60,468 | ₩60,160 | ₩60,361 | -0.18% | 9.9천 |
|---|
| 2025.12.16 | ₩60,227 | ₩60,521 | ₩60,013 | ₩60,361 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩60,628 | ₩60,802 | ₩60,454 | ₩60,508 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩60,842 | ₩60,882 | ₩60,294 | ₩60,454 | -0.64% | 2.9만 |
|---|
| 2025.12.11 | ₩60,735 | ₩61,003 | ₩60,561 | ₩60,909 | +0.29% | 1.9만 |
|---|
| 2025.12.10 | ₩60,668 | ₩60,775 | ₩60,321 | ₩60,561 | -0.18% | 3만 |
|---|
| 2025.12.09 | ₩60,468 | ₩60,789 | ₩60,468 | ₩60,682 | +0.35% | 1.2만 |
|---|
| 2025.12.08 | ₩60,227 | ₩60,347 | ₩59,812 | ₩59,946 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩61,484 | ₩61,484 | ₩61,150 | ₩61,324 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩60,695 | ₩61,217 | ₩60,695 | ₩61,137 | +0.73% | 1.6만 |
|---|
| 2025.12.03 | ₩60,762 | ₩60,762 | ₩60,441 | ₩60,548 | -0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩61,431 | ₩61,431 | ₩61,123 | ₩61,364 | -0.11% | 8.6천 |
|---|
| 2025.12.01 | ₩61,912 | ₩61,912 | ₩61,685 | ₩61,685 | -0.37% | 4.4천 |
|---|
| 2025.11.28 | ₩61,832 | ₩62,180 | ₩61,739 | ₩62,086 | +0.41% | 2.7천 |
|---|
| 2025.11.26 | ₩62,006 | ₩62,260 | ₩62,006 | ₩62,247 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩61,511 | ₩61,872 | ₩61,511 | ₩61,859 | +0.57% | 1.5만 |
|---|
| 2025.11.24 | ₩61,391 | ₩61,672 | ₩61,364 | ₩61,498 | +0.17% | 8.8천 |
|---|
| 2025.11.21 | ₩61,538 | ₩61,725 | ₩61,110 | ₩61,471 | -0.11% | 13.8만 |
|---|
| 2025.11.20 | ₩62,943 | ₩63,009 | ₩62,407 | ₩62,461 | -0.77% | 6.9천 |
|---|
| 2025.11.19 | ₩62,662 | ₩62,849 | ₩62,662 | ₩62,795 | +0.21% | 7.6천 |
|---|
| 2025.11.18 | ₩62,247 | ₩62,568 | ₩62,234 | ₩62,434 | +0.30% | 6.1천 |
|---|
| 2025.11.17 | ₩62,849 | ₩62,929 | ₩62,635 | ₩62,635 | -0.34% | 2.8만 |
|---|
| 2025.11.14 | ₩62,327 | ₩62,648 | ₩62,327 | ₩62,461 | +0.21% | 6.8천 |
|---|
| 2025.11.13 | ₩62,153 | ₩62,274 | ₩61,872 | ₩61,872 | -0.45% | 8.3천 |
|---|
| 2025.11.12 | ₩62,568 | ₩62,595 | ₩62,341 | ₩62,555 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩62,287 | ₩62,809 | ₩62,287 | ₩62,782 | +0.79% | 1.8만 |
|---|
| 2025.11.10 | ₩61,752 | ₩61,832 | ₩61,712 | ₩61,819 | +0.11% | 7.2천 |
|---|
| 2025.11.07 | ₩61,444 | ₩61,444 | ₩61,217 | ₩61,417 | -0.04% | 4.7천 |
|---|
| 2025.11.06 | ₩61,605 | ₩61,605 | ₩61,110 | ₩61,257 | -0.56% | 8.7천 |
|---|
| 2025.11.05 | ₩61,912 | ₩62,488 | ₩61,912 | ₩62,327 | +0.67% | 9.6천 |
|---|
| 2025.11.04 | ₩61,899 | ₩62,140 | ₩61,752 | ₩61,993 | +0.15% | 7.1천 |
|---|
| 2025.11.03 | ₩62,421 | ₩62,421 | ₩62,060 | ₩62,260 | -0.26% | 1.3만 |
|---|
| 2025.10.31 | ₩61,538 | ₩62,046 | ₩61,538 | ₩61,912 | +0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩61,792 | ₩62,046 | ₩61,578 | ₩61,739 | -0.09% | 6.7만 |
|---|
| 2025.10.29 | ₩62,421 | ₩62,461 | ₩62,060 | ₩62,100 | -0.51% | 4.5만 |
|---|
| 2025.10.28 | ₩62,461 | ₩62,795 | ₩62,461 | ₩62,648 | +0.30% | 2.5만 |
|---|
| 2025.10.27 | ₩62,514 | ₩62,635 | ₩62,354 | ₩62,514 | 0.00% | 5천 |
|---|
| 2025.10.24 | ₩62,127 | ₩62,274 | ₩62,127 | ₩62,153 | +0.04% | 9.9천 |
|---|
| 2025.10.23 | ₩62,314 | ₩62,448 | ₩62,073 | ₩62,394 | +0.13% | 1.4만 |
|---|
| 2025.10.22 | ₩63,223 | ₩63,464 | ₩62,969 | ₩63,197 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩61,899 | ₩62,153 | ₩61,899 | ₩61,993 | +0.15% | 9.2천 |
|---|
| 2025.10.20 | ₩62,113 | ₩62,474 | ₩62,060 | ₩62,381 | +0.43% | 1.4만 |
|---|
| 2025.10.17 | ₩61,484 | ₩61,926 | ₩61,458 | ₩61,846 | +0.59% | 1.3만 |
|---|
| 2025.10.16 | ₩61,444 | ₩61,565 | ₩61,257 | ₩61,364 | -0.13% | 8.9천 |
|---|
| 2025.10.15 | ₩61,123 | ₩61,284 | ₩61,030 | ₩61,230 | +0.18% | 1.1만 |
|---|
| 2025.10.14 | ₩60,334 | ₩60,401 | ₩60,040 | ₩60,254 | -0.13% | 1.3만 |
|---|
| 2025.10.13 | ₩60,802 | ₩60,802 | ₩60,601 | ₩60,722 | -0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩61,070 | ₩61,203 | ₩60,267 | ₩60,441 | -1.03% | 2.4만 |
|---|