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 | ₩57,218 | ₩57,218 | ₩56,844 | ₩57,178 | -0.07% | 2.3만 |
| 2026.10.08 | ₩56,310 | ₩56,310 | ₩55,775 | ₩56,216 | -0.17% | 6.2천 |
| 2026.10.07 | ₩56,750 | ₩56,951 | ₩56,644 | ₩56,791 | +0.07% | 2.3천 |
| 2026.10.06 | ₩57,565 | ₩57,565 | ₩57,432 | ₩57,472 | -0.16% | 4.7천 |
| 2026.10.05 | ₩57,124 | ₩57,418 | ₩57,098 | ₩57,418 | +0.51% | 4.8천 |
| 2026.10.02 | ₩57,432 | ₩57,432 | ₩57,031 | ₩57,245 | -0.33% | 3.2천 |
| 2026.10.01 | ₩57,352 | ₩57,485 | ₩57,044 | ₩57,325 | -0.05% | 2.4천 |
| 2026.09.30 | ₩57,392 | ₩57,405 | ₩57,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,405 |
| +0.02% |
| 1.8만 |
| 2026.09.29 | ₩57,445 | ₩57,632 | ₩57,445 | ₩57,632 | +0.33% | 3.4천 |
|---|
| 2026.09.28 | ₩57,912 | ₩57,912 | ₩57,432 | ₩57,752 | -0.28% | 7.1천 |
|---|
| 2026.09.25 | ₩58,714 | ₩58,874 | ₩58,380 | ₩58,767 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩58,701 | ₩58,701 | ₩58,273 | ₩58,527 | -0.30% | 8.1천 |
|---|
| 2026.09.23 | ₩59,368 | ₩59,422 | ₩59,128 | ₩59,141 | -0.38% | 2.1천 |
|---|
| 2026.09.22 | ₩59,622 | ₩59,649 | ₩59,315 | ₩59,515 | -0.18% | 2.8천 |
|---|
| 2026.09.21 | ₩59,903 | ₩60,023 | ₩59,756 | ₩59,983 | +0.13% | 5.4천 |
|---|
| 2026.09.18 | ₩59,782 | ₩59,782 | ₩59,382 | ₩59,569 | -0.36% | 1만 |
|---|
| 2026.09.17 | ₩59,515 | ₩59,515 | ₩59,355 | ₩59,435 | -0.13% | 3.2천 |
|---|
| 2026.09.16 | ₩58,554 | ₩58,861 | ₩58,059 | ₩58,233 | -0.55% | 1만 |
|---|
| 2026.09.15 | ₩58,874 | ₩58,874 | ₩58,327 | ₩58,554 | -0.54% | 4.8천 |
|---|
| 2026.09.14 | ₩59,836 | ₩60,156 | ₩59,782 | ₩60,090 | +0.42% | 8.4천 |
|---|
| 2026.09.11 | ₩60,130 | ₩60,423 | ₩60,130 | ₩60,370 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩59,916 | ₩59,969 | ₩59,555 | ₩59,555 | -0.60% | 6.5천 |
|---|
| 2026.09.09 | ₩60,651 | ₩60,651 | ₩60,544 | ₩60,610 | -0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩61,292 | ₩61,372 | ₩61,145 | ₩61,171 | -0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩61,318 | ₩61,599 | ₩61,318 | ₩61,479 | +0.26% | 2.4천 |
|---|
| 2026.09.03 | ₩61,372 | ₩61,626 | ₩61,358 | ₩61,626 | +0.41% | 3.2천 |
|---|
| 2026.09.02 | ₩61,412 | ₩61,492 | ₩61,278 | ₩61,372 | -0.07% | 2.5천 |
|---|
| 2026.09.01 | ₩61,091 | ₩61,545 | ₩61,091 | ₩61,158 | +0.11% | 3.7만 |
|---|
| 2026.08.31 | ₩61,439 | ₩61,492 | ₩61,158 | ₩61,332 | -0.17% | 4.3천 |
|---|
| 2026.08.28 | ₩61,626 | ₩61,639 | ₩61,332 | ₩61,332 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩61,505 | ₩61,505 | ₩61,345 | ₩61,479 | -0.04% | 2.9천 |
|---|
| 2026.08.26 | ₩62,133 | ₩62,133 | ₩61,706 | ₩61,732 | -0.64% | 3.7천 |
|---|
| 2026.08.25 | ₩61,626 | ₩62,186 | ₩61,626 | ₩62,026 | +0.65% | 2.6만 |
|---|
| 2026.08.24 | ₩61,372 | ₩61,372 | ₩61,038 | ₩61,078 | -0.48% | 4천 |
|---|
| 2026.08.21 | ₩61,425 | ₩61,439 | ₩61,171 | ₩61,211 | -0.35% | 5.6천 |
|---|
| 2026.08.20 | ₩61,065 | ₩61,091 | ₩60,918 | ₩61,038 | -0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩61,038 | ₩61,158 | ₩61,024 | ₩61,158 | +0.20% | 2.8천 |
|---|
| 2026.08.18 | ₩61,118 | ₩61,118 | ₩60,931 | ₩61,118 | 0.00% | 1.1천 |
|---|
| 2026.08.17 | ₩61,318 | ₩61,385 | ₩61,145 | ₩61,278 | -0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩61,292 | ₩61,292 | ₩61,211 | ₩61,265 | -0.04% | 6.5천 |
|---|
| 2026.08.13 | ₩61,652 | ₩61,652 | ₩61,639 | ₩61,639 | -0.02% | 900 |
|---|
| 2026.08.12 | ₩61,732 | ₩61,879 | ₩61,545 | ₩61,599 | -0.22% | 5.9천 |
|---|
| 2026.08.11 | ₩61,439 | ₩61,492 | ₩61,372 | ₩61,425 | -0.02% | 6.9천 |
|---|
| 2026.08.10 | ₩61,305 | ₩61,385 | ₩61,078 | ₩61,158 | -0.24% | 4.6천 |
|---|
| 2026.08.07 | ₩61,465 | ₩61,532 | ₩61,318 | ₩61,465 | 0.00% | 3.4천 |
|---|
| 2026.08.06 | ₩61,385 | ₩61,398 | ₩60,771 | ₩61,118 | -0.44% | 4.7천 |
|---|
| 2026.08.05 | ₩61,318 | ₩61,425 | ₩60,931 | ₩61,158 | -0.26% | 4.9천 |
|---|
| 2026.08.04 | ₩61,078 | ₩61,585 | ₩61,078 | ₩61,585 | +0.83% | 6.2천 |
|---|
| 2026.08.03 | ₩60,464 | ₩60,464 | ₩60,223 | ₩60,223 | -0.40% | 5.1천 |
|---|
| 2026.07.31 | ₩60,504 | ₩60,530 | ₩60,277 | ₩60,464 | -0.07% | 6.2천 |
|---|
| 2026.07.30 | ₩60,183 | ₩60,183 | ₩60,023 | ₩60,023 | -0.27% | 4.3천 |
|---|
| 2026.07.29 | ₩59,862 | ₩60,116 | ₩59,489 | ₩59,622 | -0.40% | 6.5천 |
|---|
| 2026.07.28 | ₩59,702 | ₩60,263 | ₩59,702 | ₩60,196 | +0.83% | 9천 |
|---|
| 2026.07.27 | ₩59,769 | ₩60,049 | ₩59,555 | ₩60,049 | +0.47% | 6.5천 |
|---|
| 2026.07.24 | ₩59,021 | ₩59,302 | ₩58,914 | ₩58,914 | -0.18% | 3.7천 |
|---|
| 2026.07.23 | ₩58,647 | ₩58,901 | ₩58,393 | ₩58,433 | -0.36% | 1.4만 |
|---|
| 2026.07.22 | ₩59,569 | ₩59,649 | ₩59,342 | ₩59,435 | -0.22% | 5.5천 |
|---|
| 2026.07.21 | ₩60,317 | ₩60,317 | ₩59,916 | ₩60,049 | -0.44% | 8.4천 |
|---|
| 2026.07.20 | ₩60,290 | ₩60,317 | ₩58,968 | ₩59,983 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩59,716 | ₩59,996 | ₩58,380 | ₩59,862 | +0.25% | 1.3만 |
|---|
| 2026.07.16 | ₩59,876 | ₩60,076 | ₩59,876 | ₩60,049 | +0.29% | 5.6천 |
|---|
| 2026.07.15 | ₩60,437 | ₩60,744 | ₩60,437 | ₩60,664 | +0.38% | 6천 |
|---|
| 2026.07.14 | ₩60,397 | ₩60,557 | ₩60,317 | ₩60,517 | +0.20% | 7.2천 |
|---|
| 2026.07.13 | ₩61,024 | ₩61,024 | ₩60,370 | ₩60,490 | -0.88% | 2.7천 |
|---|
| 2026.07.10 | ₩61,465 | ₩61,505 | ₩61,065 | ₩61,305 | -0.26% | 2만 |
|---|
| 2026.07.09 | ₩60,610 | ₩60,971 | ₩60,610 | ₩60,851 | +0.40% | 1.5천 |
|---|
| 2026.07.08 | ₩59,796 | ₩59,796 | ₩59,422 | ₩59,796 | 0.00% | 6.3천 |
|---|
| 2026.07.07 | ₩60,771 | ₩60,771 | ₩60,116 | ₩60,116 | -1.08% | 9.4천 |
|---|
| 2026.07.06 | ₩61,065 | ₩61,679 | ₩61,065 | ₩61,452 | +0.63% | 1.1만 |
|---|
| 2026.07.02 | ₩61,532 | ₩61,732 | ₩61,519 | ₩61,679 | +0.24% | 8.2천 |
|---|
| 2026.07.01 | ₩61,492 | ₩61,973 | ₩61,452 | ₩61,786 | +0.48% | 2.9천 |
|---|
| 2026.06.30 | ₩61,812 | ₩62,106 | ₩61,812 | ₩62,106 | +0.48% | 4.6천 |
|---|
| 2026.06.29 | ₩61,732 | ₩61,839 | ₩61,626 | ₩61,812 | +0.13% | 5.9천 |
|---|
| 2026.06.26 | ₩61,639 | ₩61,906 | ₩61,639 | ₩61,679 | +0.07% | 3천 |
|---|
| 2026.06.25 | ₩61,759 | ₩61,866 | ₩61,479 | ₩61,639 | -0.19% | 1만 |
|---|
| 2026.06.24 | ₩62,053 | ₩62,467 | ₩62,053 | ₩62,293 | +0.39% | 7.4천 |
|---|
| 2026.06.23 | ₩62,373 | ₩62,587 | ₩62,240 | ₩62,480 | +0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩62,360 | ₩64,030 | ₩62,026 | ₩64,016 | +2.66% | 2.6만 |
|---|
| 2026.06.18 | ₩62,774 | ₩63,028 | ₩62,427 | ₩62,520 | -0.40% | 3.4만 |
|---|
| 2026.06.17 | ₩62,227 | ₩62,587 | ₩61,639 | ₩61,639 | -0.94% | 6천 |
|---|
| 2026.06.16 | ₩61,545 | ₩61,772 | ₩61,332 | ₩61,732 | +0.30% | 1.4만 |
|---|
| 2026.06.15 | ₩62,173 | ₩62,173 | ₩61,639 | ₩61,772 | -0.64% | 2.1만 |
|---|
| 2026.06.12 | ₩60,477 | ₩60,878 | ₩60,477 | ₩60,597 | +0.20% | 1.5만 |
|---|
| 2026.06.11 | ₩58,767 | ₩59,676 | ₩58,260 | ₩59,676 | +1.55% | 8.8천 |
|---|
| 2026.06.10 | ₩59,782 | ₩60,090 | ₩59,128 | ₩59,448 | -0.56% | 6.2천 |
|---|
| 2026.06.09 | ₩60,450 | ₩60,504 | ₩59,836 | ₩59,929 | -0.86% | 5.3천 |
|---|
| 2026.06.08 | ₩59,034 | ₩59,155 | ₩58,754 | ₩59,021 | -0.02% | 2.4만 |
|---|
| 2026.06.05 | ₩60,036 | ₩60,036 | ₩58,981 | ₩58,994 | -1.74% | 1.1만 |
|---|
| 2026.06.04 | ₩60,063 | ₩60,437 | ₩59,862 | ₩60,303 | +0.40% | 1.1만 |
|---|
| 2026.06.03 | ₩59,969 | ₩59,983 | ₩59,261 | ₩59,261 | -1.18% | 9.5천 |
|---|
| 2026.06.02 | ₩59,983 | ₩60,143 | ₩59,515 | ₩59,822 | -0.27% | 6천 |
|---|
| 2026.06.01 | ₩59,128 | ₩59,622 | ₩59,074 | ₩59,582 | +0.77% | 2.4만 |
|---|
| 2026.05.29 | ₩60,918 | ₩61,158 | ₩60,677 | ₩60,771 | -0.24% | 3.2천 |
|---|
| 2026.05.28 | ₩59,729 | ₩60,570 | ₩59,729 | ₩60,557 | +1.39% | 5.9천 |
|---|
| 2026.05.27 | ₩60,864 | ₩60,931 | ₩60,423 | ₩60,584 | -0.46% | 1.2만 |
|---|
| 2026.05.26 | ₩60,811 | ₩60,904 | ₩60,597 | ₩60,731 | -0.13% | 8.6천 |
|---|
| 2026.05.22 | ₩60,049 | ₩60,103 | ₩59,769 | ₩59,769 | -0.47% | 8천 |
|---|
| 2026.05.21 | ₩58,807 | ₩59,729 | ₩58,807 | ₩59,635 | +1.41% | 8.6천 |
|---|
| 2026.05.20 | ₩58,714 | ₩59,595 | ₩58,714 | ₩59,408 | +1.18% | 1.2만 |
|---|
| 2026.05.19 | ₩58,273 | ₩58,634 | ₩58,126 | ₩58,180 | -0.16% | 2.8천 |
|---|
| 2026.05.18 | ₩59,008 | ₩59,008 | ₩58,233 | ₩58,807 | -0.34% | 1만 |
|---|
| 2026.05.15 | ₩59,903 | ₩59,903 | ₩59,448 | ₩59,489 | -0.69% | 4.9천 |
|---|
| 2026.05.14 | ₩59,822 | ₩60,610 | ₩59,822 | ₩60,504 | +1.14% | 1.1만 |
|---|
| 2026.05.13 | ₩59,115 | ₩59,729 | ₩59,115 | ₩59,689 | +0.97% | 6.7천 |
|---|
| 2026.05.12 | ₩58,620 | ₩58,821 | ₩58,407 | ₩58,620 | 0.00% | 5.5천 |
|---|
| 2026.05.11 | ₩60,023 | ₩60,864 | ₩59,836 | ₩59,916 | -0.18% | 2.7만 |
|---|
| 2026.05.08 | ₩61,706 | ₩61,706 | ₩61,412 | ₩61,532 | -0.28% | 4.8천 |
|---|
| 2026.05.07 | ₩62,614 | ₩62,761 | ₩61,692 | ₩61,866 | -1.19% | 1.8만 |
|---|
| 2026.05.06 | ₩61,265 | ₩61,772 | ₩61,265 | ₩61,706 | +0.72% | 4.2천 |
|---|
| 2026.05.05 | ₩60,196 | ₩60,530 | ₩60,196 | ₩60,530 | +0.55% | 3.5천 |
|---|
| 2026.05.04 | ₩59,635 | ₩59,969 | ₩59,261 | ₩59,302 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩60,183 | ₩60,517 | ₩60,063 | ₩60,236 | +0.09% | 2.5천 |
|---|
| 2026.04.30 | ₩59,836 | ₩60,504 | ₩59,836 | ₩60,504 | +1.12% | 1만 |
|---|
| 2026.04.29 | ₩60,317 | ₩60,317 | ₩59,956 | ₩59,969 | -0.58% | 2.6천 |
|---|
| 2026.04.28 | ₩60,330 | ₩60,464 | ₩60,223 | ₩60,464 | +0.22% | 5.3천 |
|---|
| 2026.04.27 | ₩60,691 | ₩60,757 | ₩60,410 | ₩60,530 | -0.26% | 8.5천 |
|---|
| 2026.04.24 | ₩60,504 | ₩60,971 | ₩60,183 | ₩60,771 | +0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩60,691 | ₩61,024 | ₩60,223 | ₩60,570 | -0.20% | 7.6천 |
|---|
| 2026.04.22 | ₩60,971 | ₩61,198 | ₩60,811 | ₩60,984 | +0.02% | 6.1천 |
|---|
| 2026.04.21 | ₩61,198 | ₩61,345 | ₩60,383 | ₩60,383 | -1.33% | 1.7만 |
|---|
| 2026.04.20 | ₩61,772 | ₩61,946 | ₩61,679 | ₩61,839 | +0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩62,454 | ₩63,429 | ₩62,454 | ₩62,801 | +0.56% | 2.1만 |
|---|
| 2026.04.16 | ₩60,704 | ₩61,105 | ₩60,517 | ₩61,105 | +0.66% | 6.3천 |
|---|
| 2026.04.15 | ₩60,397 | ₩60,624 | ₩60,383 | ₩60,624 | +0.38% | 4.2천 |
|---|
| 2026.04.14 | ₩60,196 | ₩60,757 | ₩60,196 | ₩60,383 | +0.31% | 1.4만 |
|---|
| 2026.04.13 | ₩58,954 | ₩59,996 | ₩58,954 | ₩59,996 | +1.77% | 1.9만 |
|---|
| 2026.04.10 | ₩59,408 | ₩59,796 | ₩59,328 | ₩59,328 | -0.13% | 8.4천 |
|---|
| 2026.04.09 | ₩58,874 | ₩59,288 | ₩58,594 | ₩58,607 | -0.45% | 3.8만 |
|---|
| 2026.04.08 | ₩58,767 | ₩59,235 | ₩58,273 | ₩58,367 | -0.68% | 2만 |
|---|
| 2026.04.07 | ₩55,682 | ₩56,003 | ₩55,188 | ₩55,882 | +0.36% | 2.5만 |
|---|
| 2026.04.06 | ₩55,428 | ₩56,069 | ₩55,428 | ₩55,829 | +0.72% | 3.5만 |
|---|
| 2026.04.02 | ₩54,240 | ₩55,321 | ₩54,226 | ₩54,533 | +0.54% | 1만 |
|---|
| 2026.04.01 | ₩54,667 | ₩55,428 | ₩54,520 | ₩54,987 | +0.59% | 17.1만 |
|---|
| 2026.03.31 | ₩52,904 | ₩54,159 | ₩52,503 | ₩54,159 | +2.37% | 3.3만 |
|---|
| 2026.03.30 | ₩52,610 | ₩53,278 | ₩51,702 | ₩52,089 | -0.99% | 2.8만 |
|---|
| 2026.03.27 | ₩53,558 | ₩53,585 | ₩52,757 | ₩53,438 | -0.22% | 18.7만 |
|---|
| 2026.03.26 | ₩54,867 | ₩55,228 | ₩54,066 | ₩54,066 | -1.46% | 2.6만 |
|---|
| 2026.03.25 | ₩55,361 | ₩55,562 | ₩55,188 | ₩55,402 | +0.07% | 6.1만 |
|---|
| 2026.03.24 | ₩54,360 | ₩54,520 | ₩53,785 | ₩54,093 | -0.49% | 4.5만 |
|---|
| 2026.03.23 | ₩55,375 | ₩56,657 | ₩55,361 | ₩55,535 | +0.29% | 27.4만 |
|---|
| 2026.03.20 | ₩55,709 | ₩55,709 | ₩54,333 | ₩54,480 | -2.21% | 4.1만 |
|---|
| 2026.03.19 | ₩55,228 | ₩55,816 | ₩55,148 | ₩55,709 | +0.87% | 5.3만 |
|---|
| 2026.03.18 | ₩56,443 | ₩56,537 | ₩55,655 | ₩56,043 | -0.71% | 1.9만 |
|---|
| 2026.03.17 | ₩57,058 | ₩57,098 | ₩56,764 | ₩56,817 | -0.42% | 1.8만 |
|---|
| 2026.03.16 | ₩56,804 | ₩56,964 | ₩56,590 | ₩56,750 | -0.09% | 5.8만 |
|---|
| 2026.03.13 | ₩57,111 | ₩57,325 | ₩56,483 | ₩56,550 | -0.98% | 3.7만 |
|---|
| 2026.03.12 | ₩57,926 | ₩58,180 | ₩57,311 | ₩57,445 | -0.83% | 5.3만 |
|---|
| 2026.03.11 | ₩58,393 | ₩58,580 | ₩58,006 | ₩58,006 | -0.66% | 1.7만 |
|---|
| 2026.03.10 | ₩59,208 | ₩59,595 | ₩58,807 | ₩58,887 | -0.54% | 8.5만 |
|---|
| 2026.03.09 | ₩57,806 | ₩59,101 | ₩57,632 | ₩58,781 | +1.69% | 10만 |
|---|
| 2026.03.06 | ₩59,315 | ₩59,515 | ₩58,821 | ₩59,088 | -0.38% | 8.6만 |
|---|
| 2026.03.05 | ₩59,729 | ₩59,756 | ₩58,460 | ₩59,355 | -0.63% | 24만 |
|---|
| 2026.03.04 | ₩59,368 | ₩59,676 | ₩59,034 | ₩59,569 | +0.34% | 33.3만 |
|---|
| 2026.03.03 | ₩58,420 | ₩59,315 | ₩55,348 | ₩59,021 | +1.03% | 186.3만 |
|---|
| 2026.03.02 | ₩61,038 | ₩61,118 | ₩60,103 | ₩60,504 | -0.88% | 19.8만 |
|---|
| 2026.02.27 | ₩61,759 | ₩62,213 | ₩61,479 | ₩62,106 | +0.56% | 10.9만 |
|---|
| 2026.02.26 | ₩62,400 | ₩62,627 | ₩61,866 | ₩62,120 | -0.45% | 11.4만 |
|---|
| 2026.02.25 | ₩62,227 | ₩62,467 | ₩61,772 | ₩62,120 | -0.17% | 16만 |
|---|
| 2026.02.24 | ₩61,759 | ₩62,227 | ₩61,759 | ₩62,040 | +0.45% | 15.6만 |
|---|
| 2026.02.23 | ₩62,293 | ₩62,400 | ₩61,692 | ₩61,866 | -0.69% | 28.5만 |
|---|
| 2026.02.20 | ₩61,946 | ₩62,841 | ₩61,826 | ₩62,801 | +1.38% | 79.6만 |
|---|
| 2026.02.19 | ₩61,732 | ₩61,959 | ₩61,479 | ₩61,612 | -0.19% | 67.4만 |
|---|
| 2026.02.18 | ₩62,641 | ₩62,974 | ₩62,641 | ₩62,814 | +0.28% | 9.1만 |
|---|
| 2026.02.17 | ₩62,534 | ₩62,667 | ₩62,347 | ₩62,574 | +0.06% | 21.9만 |
|---|
| 2026.02.13 | ₩61,826 | ₩62,360 | ₩61,465 | ₩62,013 | +0.30% | 28만 |
|---|
| 2026.02.12 | ₩62,667 | ₩62,761 | ₩62,120 | ₩62,173 | -0.79% | 12.3만 |
|---|
| 2026.02.11 | ₩62,761 | ₩62,828 | ₩62,467 | ₩62,667 | -0.15% | 17.5만 |
|---|
| 2026.02.10 | ₩62,614 | ₩62,841 | ₩62,467 | ₩62,761 | +0.23% | 6.8만 |
|---|
| 2026.02.09 | ₩62,347 | ₩62,747 | ₩62,347 | ₩62,614 | +0.43% | 31.8만 |
|---|
| 2026.02.06 | ₩61,145 | ₩62,574 | ₩61,145 | ₩62,066 | +1.51% | 50.3만 |
|---|
| 2026.02.05 | ₩61,425 | ₩61,559 | ₩61,185 | ₩61,252 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩61,799 | ₩62,106 | ₩61,585 | ₩61,853 | +0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩62,280 | ₩62,280 | ₩61,292 | ₩61,612 | -1.07% | 1.9만 |
|---|
| 2026.02.02 | ₩59,368 | ₩61,946 | ₩59,368 | ₩61,772 | +4.05% | 1.9만 |
|---|
| 2026.01.30 | ₩60,517 | ₩60,544 | ₩60,236 | ₩60,544 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩60,851 | ₩60,851 | ₩60,317 | ₩60,490 | -0.59% | 5.2천 |
|---|
| 2026.01.28 | ₩60,423 | ₩60,624 | ₩60,236 | ₩60,450 | +0.04% | 1.7만 |
|---|
| 2026.01.27 | ₩59,969 | ₩60,183 | ₩59,809 | ₩60,183 | +0.36% | 3.8만 |
|---|
| 2026.01.26 | ₩58,981 | ₩59,502 | ₩58,981 | ₩59,435 | +0.77% | 1.1만 |
|---|
| 2026.01.23 | ₩59,008 | ₩59,221 | ₩58,794 | ₩59,034 | +0.05% | 6천 |
|---|
| 2026.01.22 | ₩59,903 | ₩60,076 | ₩59,822 | ₩59,849 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩59,048 | ₩59,248 | ₩58,928 | ₩59,061 | +0.02% | 1.3만 |
|---|
| 2026.01.20 | ₩60,103 | ₩60,103 | ₩59,595 | ₩59,595 | -0.84% | 2.3만 |
|---|
| 2026.01.16 | ₩60,918 | ₩60,971 | ₩60,797 | ₩60,918 | 0.00% | 5.2천 |
|---|
| 2026.01.15 | ₩61,532 | ₩61,759 | ₩61,439 | ₩61,492 | -0.07% | 5.7천 |
|---|
| 2026.01.14 | ₩61,265 | ₩61,759 | ₩61,265 | ₩61,559 | +0.48% | 9천 |
|---|
| 2026.01.13 | ₩61,131 | ₩61,211 | ₩60,784 | ₩60,784 | -0.57% | 8.1천 |
|---|
| 2026.01.12 | ₩60,984 | ₩61,305 | ₩60,984 | ₩61,305 | +0.53% | 6.8천 |
|---|
| 2026.01.09 | ₩61,051 | ₩61,051 | ₩60,904 | ₩60,958 | -0.15% | 1.3만 |
|---|
| 2026.01.08 | ₩61,585 | ₩61,732 | ₩61,292 | ₩61,652 | +0.11% | 4.6만 |
|---|
| 2026.01.07 | ₩62,040 | ₩62,601 | ₩62,040 | ₩62,320 | +0.45% | 4.5만 |
|---|
| 2026.01.06 | ₩62,160 | ₩62,307 | ₩61,812 | ₩61,973 | -0.30% | 11.9만 |
|---|
| 2026.01.05 | ₩62,360 | ₩62,520 | ₩61,999 | ₩62,480 | +0.19% | 3.5만 |
|---|
| 2026.01.02 | ₩62,240 | ₩62,667 | ₩62,240 | ₩62,534 | +0.47% | 3.8만 |
|---|
| 2025.12.31 | ₩61,465 | ₩61,679 | ₩61,225 | ₩61,572 | +0.17% | 1.2만 |
|---|
| 2025.12.30 | ₩61,011 | ₩61,265 | ₩60,851 | ₩60,904 | -0.18% | 1.4만 |
|---|
| 2025.12.29 | ₩61,171 | ₩61,171 | ₩60,784 | ₩60,824 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩61,732 | ₩61,732 | ₩61,439 | ₩61,479 | -0.41% | 5.8천 |
|---|
| 2025.12.24 | ₩61,799 | ₩61,879 | ₩61,519 | ₩61,706 | -0.15% | 1.7만 |
|---|
| 2025.12.23 | ₩61,746 | ₩62,440 | ₩61,746 | ₩62,414 | +1.08% | 1.6만 |
|---|
| 2025.12.22 | ₩61,893 | ₩61,986 | ₩61,585 | ₩61,746 | -0.24% | 4.6만 |
|---|
| 2025.12.19 | ₩61,412 | ₩62,307 | ₩61,412 | ₩61,973 | +0.91% | 1.2만 |
|---|
| 2025.12.18 | ₩60,584 | ₩60,837 | ₩60,584 | ₩60,637 | +0.09% | 5.3천 |
|---|
| 2025.12.17 | ₩60,370 | ₩60,370 | ₩60,063 | ₩60,263 | -0.18% | 9.9천 |
|---|
| 2025.12.16 | ₩60,130 | ₩60,423 | ₩59,916 | ₩60,263 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩60,530 | ₩60,704 | ₩60,357 | ₩60,410 | -0.20% | 1.7만 |
|---|
| 2025.12.12 | ₩60,744 | ₩60,784 | ₩60,196 | ₩60,357 | -0.64% | 2.9만 |
|---|
| 2025.12.11 | ₩60,637 | ₩60,904 | ₩60,464 | ₩60,811 | +0.29% | 1.9만 |
|---|
| 2025.12.10 | ₩60,570 | ₩60,677 | ₩60,223 | ₩60,464 | -0.18% | 3만 |
|---|
| 2025.12.09 | ₩60,370 | ₩60,691 | ₩60,370 | ₩60,584 | +0.35% | 1.2만 |
|---|
| 2025.12.08 | ₩60,130 | ₩60,250 | ₩59,716 | ₩59,849 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩61,385 | ₩61,385 | ₩61,051 | ₩61,225 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩60,597 | ₩61,118 | ₩60,597 | ₩61,038 | +0.73% | 1.6만 |
|---|
| 2025.12.03 | ₩60,664 | ₩60,664 | ₩60,343 | ₩60,450 | -0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩61,332 | ₩61,332 | ₩61,024 | ₩61,265 | -0.11% | 8.6천 |
|---|
| 2025.12.01 | ₩61,812 | ₩61,812 | ₩61,585 | ₩61,585 | -0.37% | 4.4천 |
|---|
| 2025.11.28 | ₩61,732 | ₩62,080 | ₩61,639 | ₩61,986 | +0.41% | 2.7천 |
|---|
| 2025.11.26 | ₩61,906 | ₩62,160 | ₩61,906 | ₩62,146 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩61,412 | ₩61,772 | ₩61,412 | ₩61,759 | +0.57% | 1.5만 |
|---|
| 2025.11.24 | ₩61,292 | ₩61,572 | ₩61,265 | ₩61,398 | +0.17% | 8.8천 |
|---|
| 2025.11.21 | ₩61,439 | ₩61,626 | ₩61,011 | ₩61,372 | -0.11% | 13.8만 |
|---|
| 2025.11.20 | ₩62,841 | ₩62,908 | ₩62,307 | ₩62,360 | -0.77% | 6.9천 |
|---|
| 2025.11.19 | ₩62,560 | ₩62,747 | ₩62,560 | ₩62,694 | +0.21% | 7.6천 |
|---|
| 2025.11.18 | ₩62,146 | ₩62,467 | ₩62,133 | ₩62,333 | +0.30% | 6.1천 |
|---|
| 2025.11.17 | ₩62,747 | ₩62,828 | ₩62,534 | ₩62,534 | -0.34% | 2.8만 |
|---|
| 2025.11.14 | ₩62,227 | ₩62,547 | ₩62,227 | ₩62,360 | +0.21% | 6.8천 |
|---|
| 2025.11.13 | ₩62,053 | ₩62,173 | ₩61,772 | ₩61,772 | -0.45% | 8.3천 |
|---|
| 2025.11.12 | ₩62,467 | ₩62,494 | ₩62,240 | ₩62,454 | -0.02% | 1.7만 |
|---|
| 2025.11.11 | ₩62,186 | ₩62,707 | ₩62,186 | ₩62,681 | +0.79% | 1.8만 |
|---|
| 2025.11.10 | ₩61,652 | ₩61,732 | ₩61,612 | ₩61,719 | +0.11% | 7.2천 |
|---|
| 2025.11.07 | ₩61,345 | ₩61,345 | ₩61,118 | ₩61,318 | -0.04% | 4.7천 |
|---|
| 2025.11.06 | ₩61,505 | ₩61,505 | ₩61,011 | ₩61,158 | -0.56% | 8.7천 |
|---|
| 2025.11.05 | ₩61,812 | ₩62,387 | ₩61,812 | ₩62,227 | +0.67% | 9.6천 |
|---|
| 2025.11.04 | ₩61,799 | ₩62,040 | ₩61,652 | ₩61,893 | +0.15% | 7.1천 |
|---|
| 2025.11.03 | ₩62,320 | ₩62,320 | ₩61,959 | ₩62,160 | -0.26% | 1.3만 |
|---|
| 2025.10.31 | ₩61,439 | ₩61,946 | ₩61,439 | ₩61,812 | +0.61% | 1.7만 |
|---|
| 2025.10.30 | ₩61,692 | ₩61,946 | ₩61,479 | ₩61,639 | -0.09% | 6.7만 |
|---|
| 2025.10.29 | ₩62,320 | ₩62,360 | ₩61,959 | ₩61,999 | -0.51% | 4.5만 |
|---|
| 2025.10.28 | ₩62,360 | ₩62,694 | ₩62,360 | ₩62,547 | +0.30% | 2.5만 |
|---|
| 2025.10.27 | ₩62,414 | ₩62,534 | ₩62,253 | ₩62,414 | 0.00% | 5천 |
|---|
| 2025.10.24 | ₩62,026 | ₩62,173 | ₩62,026 | ₩62,053 | +0.04% | 9.9천 |
|---|
| 2025.10.23 | ₩62,213 | ₩62,347 | ₩61,973 | ₩62,293 | +0.13% | 1.4만 |
|---|
| 2025.10.22 | ₩63,121 | ₩63,362 | ₩62,868 | ₩63,095 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩61,799 | ₩62,053 | ₩61,799 | ₩61,893 | +0.15% | 9.2천 |
|---|
| 2025.10.20 | ₩62,013 | ₩62,373 | ₩61,959 | ₩62,280 | +0.43% | 1.4만 |
|---|
| 2025.10.17 | ₩61,385 | ₩61,826 | ₩61,358 | ₩61,746 | +0.59% | 1.3만 |
|---|
| 2025.10.16 | ₩61,345 | ₩61,465 | ₩61,158 | ₩61,265 | -0.13% | 8.9천 |
|---|
| 2025.10.15 | ₩61,024 | ₩61,185 | ₩60,931 | ₩61,131 | +0.18% | 1.1만 |
|---|
| 2025.10.14 | ₩60,236 | ₩60,303 | ₩59,943 | ₩60,156 | -0.13% | 1.3만 |
|---|
| 2025.10.13 | ₩60,704 | ₩60,704 | ₩60,504 | ₩60,624 | -0.13% | 1.2만 |
|---|
| 2025.10.10 | ₩60,971 | ₩61,105 | ₩60,170 | ₩60,343 | -1.03% | 2.4만 |
|---|