시장 데이터를 불러오는 중
전체 종목
VanEck Digital India ETF 과거 주가
VanEck Digital India ETF · DGIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Digital India ETF · DGIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,958 | ₩46,101 | ₩45,958 | ₩46,101 | +0.31% | 700 |
| 2026.10.08 | ₩45,890 | ₩45,890 | ₩45,710 | ₩45,730 | -0.35% | 900 |
| 2026.10.07 | ₩46,716 | ₩46,722 | ₩46,716 | ₩46,722 | +0.01% | 500 |
| 2026.10.06 | ₩46,924 | ₩46,924 | ₩46,924 | ₩46,924 | 0.00% | 200 |
| 2026.10.05 | ₩46,133 | ₩46,288 | ₩46,133 | ₩46,288 | +0.34% | 200 |
| 2026.10.02 | ₩46,066 | ₩46,119 | ₩45,870 | ₩45,870 | -0.43% | 1.7천 |
| 2026.10.01 | ₩45,798 | ₩45,838 | ₩45,684 | ₩45,700 | -0.21% | 1.7천 |
| 2026.09.30 | ₩46,374 | ₩46,374 | ₩46,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,299 |
| -0.16% |
| 1.1천 |
| 2026.09.29 | ₩46,528 | ₩46,648 | ₩46,528 | ₩46,648 | +0.26% | 700 |
|---|
| 2026.09.28 | ₩46,777 | ₩46,870 | ₩46,763 | ₩46,870 | +0.20% | 900 |
|---|
| 2026.09.25 | ₩47,320 | ₩47,541 | ₩47,320 | ₩47,541 | +0.47% | 1.8천 |
|---|
| 2026.09.24 | ₩47,635 | ₩47,651 | ₩47,548 | ₩47,648 | +0.03% | 2천 |
|---|
| 2026.09.23 | ₩49,539 | ₩49,539 | ₩49,097 | ₩49,097 | -0.89% | 1천 |
|---|
| 2026.09.22 | ₩49,445 | ₩49,520 | ₩49,432 | ₩49,520 | +0.15% | 1천 |
|---|
| 2026.09.21 | ₩49,385 | ₩49,821 | ₩49,325 | ₩49,385 | 0.00% | 4.3천 |
|---|
| 2026.09.18 | ₩48,922 | ₩48,922 | ₩48,848 | ₩48,863 | -0.12% | 400 |
|---|
| 2026.09.17 | ₩48,828 | ₩48,869 | ₩48,788 | ₩48,855 | +0.05% | 6.5천 |
|---|
| 2026.09.16 | ₩48,480 | ₩48,587 | ₩48,010 | ₩48,265 | -0.44% | 1.3천 |
|---|
| 2026.09.15 | ₩48,949 | ₩48,949 | ₩48,426 | ₩48,496 | -0.93% | 4천 |
|---|
| 2026.09.14 | ₩49,606 | ₩49,767 | ₩49,606 | ₩49,646 | +0.08% | 3.4천 |
|---|
| 2026.09.11 | ₩49,700 | ₩49,842 | ₩49,459 | ₩49,842 | +0.29% | 2.6천 |
|---|
| 2026.09.10 | ₩49,043 | ₩49,082 | ₩48,962 | ₩48,989 | -0.11% | 6.4천 |
|---|
| 2026.09.09 | ₩49,848 | ₩49,848 | ₩49,754 | ₩49,819 | -0.06% | 400 |
|---|
| 2026.09.08 | ₩50,384 | ₩50,424 | ₩50,295 | ₩50,295 | -0.18% | 2천 |
|---|
| 2026.09.04 | ₩50,827 | ₩50,827 | ₩50,746 | ₩50,746 | -0.16% | 1.3천 |
|---|
| 2026.09.03 | ₩50,572 | ₩50,593 | ₩50,505 | ₩50,593 | +0.04% | 6천 |
|---|
| 2026.09.02 | ₩50,304 | ₩50,397 | ₩50,223 | ₩50,397 | +0.19% | 3.4천 |
|---|
| 2026.09.01 | ₩49,830 | ₩49,830 | ₩49,830 | ₩49,830 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩50,247 | ₩50,247 | ₩50,247 | ₩50,247 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,277 | ₩50,304 | ₩50,143 | ₩50,179 | -0.19% | 2.3천 |
|---|
| 2026.08.27 | ₩50,532 | ₩50,532 | ₩50,304 | ₩50,397 | -0.27% | 3.3천 |
|---|
| 2026.08.26 | ₩50,853 | ₩50,853 | ₩50,545 | ₩50,564 | -0.57% | 2.1천 |
|---|
| 2026.08.25 | ₩50,907 | ₩51,189 | ₩50,907 | ₩51,169 | +0.51% | 7.9천 |
|---|
| 2026.08.24 | ₩50,116 | ₩50,196 | ₩50,069 | ₩50,069 | -0.09% | 1.8천 |
|---|
| 2026.08.21 | ₩50,344 | ₩50,464 | ₩50,236 | ₩50,289 | -0.11% | 3.4천 |
|---|
| 2026.08.20 | ₩50,116 | ₩50,196 | ₩50,089 | ₩50,109 | -0.01% | 3.3천 |
|---|
| 2026.08.19 | ₩50,009 | ₩50,089 | ₩49,968 | ₩50,027 | +0.04% | 600 |
|---|
| 2026.08.18 | ₩49,499 | ₩49,573 | ₩49,439 | ₩49,439 | -0.12% | 900 |
|---|
| 2026.08.17 | ₩49,767 | ₩49,767 | ₩49,764 | ₩49,764 | -0.01% | 900 |
|---|
| 2026.08.14 | ₩49,968 | ₩49,968 | ₩49,767 | ₩49,841 | -0.25% | 700 |
|---|
| 2026.08.13 | ₩50,143 | ₩50,183 | ₩50,129 | ₩50,129 | -0.03% | 2.2천 |
|---|
| 2026.08.12 | ₩49,848 | ₩49,848 | ₩49,848 | ₩49,848 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,888 | ₩49,968 | ₩49,849 | ₩49,849 | -0.08% | 600 |
|---|
| 2026.08.10 | ₩49,231 | ₩49,338 | ₩49,231 | ₩49,314 | +0.17% | 1.3천 |
|---|
| 2026.08.07 | ₩49,485 | ₩49,500 | ₩49,418 | ₩49,500 | +0.03% | 1.4천 |
|---|
| 2026.08.06 | ₩49,204 | ₩49,204 | ₩49,164 | ₩49,169 | -0.07% | 1천 |
|---|
| 2026.08.05 | ₩49,553 | ₩49,553 | ₩49,472 | ₩49,484 | -0.14% | 700 |
|---|
| 2026.08.04 | ₩49,814 | ₩50,043 | ₩49,767 | ₩50,043 | +0.46% | 3.1천 |
|---|
| 2026.08.03 | ₩49,258 | ₩49,271 | ₩49,231 | ₩49,251 | -0.01% | 1.3천 |
|---|
| 2026.07.31 | ₩48,641 | ₩48,869 | ₩48,641 | ₩48,828 | +0.39% | 1.4천 |
|---|
| 2026.07.30 | ₩48,895 | ₩48,895 | ₩48,789 | ₩48,789 | -0.22% | 300 |
|---|
| 2026.07.29 | ₩48,520 | ₩48,614 | ₩48,319 | ₩48,355 | -0.34% | 3.1천 |
|---|
| 2026.07.28 | ₩48,091 | ₩48,238 | ₩48,091 | ₩48,218 | +0.26% | 1.6천 |
|---|
| 2026.07.27 | ₩47,125 | ₩47,329 | ₩47,125 | ₩47,329 | +0.43% | 900 |
|---|
| 2026.07.24 | ₩46,508 | ₩46,656 | ₩46,467 | ₩46,467 | -0.09% | 1.3천 |
|---|
| 2026.07.23 | ₩46,146 | ₩46,146 | ₩45,975 | ₩46,009 | -0.30% | 900 |
|---|
| 2026.07.22 | ₩47,152 | ₩47,212 | ₩46,889 | ₩46,889 | -0.56% | 1.7천 |
|---|
| 2026.07.21 | ₩47,595 | ₩47,751 | ₩47,595 | ₩47,751 | +0.33% | 500 |
|---|
| 2026.07.20 | ₩48,010 | ₩48,010 | ₩47,568 | ₩47,568 | -0.92% | 1.4천 |
|---|
| 2026.07.17 | ₩47,782 | ₩48,211 | ₩47,782 | ₩48,063 | +0.59% | 500 |
|---|
| 2026.07.16 | ₩47,990 | ₩48,037 | ₩47,990 | ₩48,037 | +0.10% | 200 |
|---|
| 2026.07.15 | ₩48,453 | ₩48,547 | ₩48,292 | ₩48,485 | +0.07% | 3.1천 |
|---|
| 2026.07.14 | ₩47,943 | ₩47,997 | ₩47,937 | ₩47,997 | +0.11% | 300 |
|---|
| 2026.07.13 | ₩47,983 | ₩47,983 | ₩47,919 | ₩47,919 | -0.13% | 200 |
|---|
| 2026.07.10 | ₩48,426 | ₩48,654 | ₩48,426 | ₩48,594 | +0.35% | 3.9천 |
|---|
| 2026.07.09 | ₩48,289 | ₩48,346 | ₩48,289 | ₩48,346 | +0.12% | 1천 |
|---|
| 2026.07.08 | ₩47,266 | ₩47,384 | ₩47,112 | ₩47,384 | +0.25% | 900 |
|---|
| 2026.07.07 | ₩47,903 | ₩47,903 | ₩47,514 | ₩47,768 | -0.28% | 1만 |
|---|
| 2026.07.06 | ₩47,608 | ₩47,758 | ₩47,608 | ₩47,758 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩47,769 | ₩47,769 | ₩47,608 | ₩47,753 | -0.03% | 700 |
|---|
| 2026.07.01 | ₩47,621 | ₩47,621 | ₩47,557 | ₩47,621 | 0.00% | 3.1천 |
|---|
| 2026.06.30 | ₩47,018 | ₩47,255 | ₩47,018 | ₩47,255 | +0.50% | 600 |
|---|
| 2026.06.29 | ₩46,937 | ₩46,990 | ₩46,864 | ₩46,990 | +0.11% | 800 |
|---|
| 2026.06.26 | ₩47,125 | ₩47,136 | ₩47,125 | ₩47,136 | +0.02% | 2.4만 |
|---|
| 2026.06.25 | ₩47,151 | ₩47,179 | ₩47,005 | ₩47,030 | -0.26% | 6.1천 |
|---|
| 2026.06.24 | ₩47,313 | ₩47,340 | ₩47,313 | ₩47,340 | +0.06% | 500 |
|---|
| 2026.06.23 | ₩47,085 | ₩47,238 | ₩47,085 | ₩47,238 | +0.32% | 400 |
|---|
| 2026.06.22 | ₩47,635 | ₩48,202 | ₩42,874 | ₩48,171 | +1.13% | 4.5천 |
|---|
| 2026.06.18 | ₩47,903 | ₩47,903 | ₩47,646 | ₩47,646 | -0.54% | 1.2천 |
|---|
| 2026.06.17 | ₩47,635 | ₩47,668 | ₩46,801 | ₩46,801 | -1.75% | 2.7천 |
|---|
| 2026.06.16 | ₩46,991 | ₩47,112 | ₩46,991 | ₩47,072 | +0.17% | 3.4천 |
|---|
| 2026.06.15 | ₩46,937 | ₩47,085 | ₩46,815 | ₩46,815 | -0.26% | 1.1만 |
|---|
| 2026.06.12 | ₩45,690 | ₩45,757 | ₩45,154 | ₩45,757 | +0.15% | 6.3천 |
|---|
| 2026.06.11 | ₩44,041 | ₩44,875 | ₩44,014 | ₩44,875 | +1.89% | 1.6천 |
|---|
| 2026.06.10 | ₩44,738 | ₩44,738 | ₩44,541 | ₩44,541 | -0.44% | 1천 |
|---|
| 2026.06.09 | ₩45,033 | ₩45,154 | ₩45,033 | ₩45,136 | +0.23% | 1.5천 |
|---|
| 2026.06.08 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩45,972 | ₩45,972 | ₩45,122 | ₩45,122 | -1.85% | 2.1천 |
|---|
| 2026.06.04 | ₩46,113 | ₩46,113 | ₩45,958 | ₩46,042 | -0.15% | 700 |
|---|
| 2026.06.03 | ₩45,798 | ₩45,798 | ₩45,107 | ₩45,332 | -1.02% | 2.4천 |
|---|
| 2026.06.02 | ₩46,106 | ₩46,173 | ₩45,496 | ₩46,019 | -0.19% | 6.2천 |
|---|
| 2026.06.01 | ₩45,918 | ₩45,918 | ₩45,556 | ₩45,757 | -0.35% | 5.8천 |
|---|
| 2026.05.29 | ₩46,508 | ₩46,508 | ₩46,421 | ₩46,459 | -0.11% | 1.3천 |
|---|
| 2026.05.28 | ₩45,757 | ₩46,229 | ₩45,757 | ₩46,229 | +1.03% | 700 |
|---|
| 2026.05.27 | ₩46,160 | ₩46,294 | ₩45,878 | ₩46,105 | -0.12% | 1.8만 |
|---|
| 2026.05.26 | ₩45,824 | ₩45,945 | ₩45,824 | ₩45,874 | +0.11% | 1천 |
|---|
| 2026.05.22 | ₩45,409 | ₩45,583 | ₩45,409 | ₩45,460 | +0.11% | 1.3천 |
|---|
| 2026.05.21 | ₩44,671 | ₩45,422 | ₩44,671 | ₩45,289 | +1.38% | 4.8천 |
|---|
| 2026.05.20 | ₩44,403 | ₩45,328 | ₩44,403 | ₩45,233 | +1.87% | 8.5천 |
|---|
| 2026.05.19 | ₩44,068 | ₩44,483 | ₩44,068 | ₩44,351 | +0.64% | 1천 |
|---|
| 2026.05.18 | ₩44,604 | ₩44,604 | ₩44,336 | ₩44,477 | -0.29% | 2.5천 |
|---|
| 2026.05.15 | ₩44,524 | ₩44,695 | ₩44,524 | ₩44,695 | +0.39% | 1.3천 |
|---|
| 2026.05.14 | ₩44,819 | ₩45,169 | ₩44,819 | ₩45,169 | +0.78% | 1.3천 |
|---|
| 2026.05.13 | ₩44,403 | ₩44,872 | ₩44,403 | ₩44,817 | +0.93% | 5.5천 |
|---|
| 2026.05.12 | ₩44,081 | ₩44,190 | ₩43,625 | ₩44,190 | +0.25% | 3.2천 |
|---|
| 2026.05.11 | ₩45,047 | ₩45,395 | ₩45,033 | ₩45,087 | +0.09% | 3천 |
|---|
| 2026.05.08 | ₩46,535 | ₩46,535 | ₩46,227 | ₩46,502 | -0.07% | 4.8천 |
|---|
| 2026.05.07 | ₩46,897 | ₩47,085 | ₩46,361 | ₩46,388 | -1.09% | 1.7천 |
|---|
| 2026.05.06 | ₩45,999 | ₩46,616 | ₩45,999 | ₩46,616 | +1.34% | 3천 |
|---|
| 2026.05.05 | ₩45,234 | ₩45,489 | ₩45,234 | ₩45,419 | +0.41% | 1천 |
|---|
| 2026.05.04 | ₩45,060 | ₩45,060 | ₩44,658 | ₩44,819 | -0.54% | 1.4천 |
|---|
| 2026.05.01 | ₩45,570 | ₩45,570 | ₩45,332 | ₩45,332 | -0.52% | 1.2천 |
|---|
| 2026.04.30 | ₩45,248 | ₩45,549 | ₩45,114 | ₩45,548 | +0.66% | 1.5천 |
|---|
| 2026.04.29 | ₩45,114 | ₩45,193 | ₩45,114 | ₩45,193 | +0.18% | 300 |
|---|
| 2026.04.28 | ₩45,275 | ₩45,407 | ₩45,116 | ₩45,407 | +0.29% | 500 |
|---|
| 2026.04.27 | ₩45,578 | ₩45,578 | ₩45,578 | ₩45,578 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩45,181 | ₩45,604 | ₩45,181 | ₩45,604 | +0.94% | 1.2천 |
|---|
| 2026.04.23 | ₩45,979 | ₩46,019 | ₩45,650 | ₩45,709 | -0.59% | 9.6천 |
|---|
| 2026.04.22 | ₩45,764 | ₩45,787 | ₩45,623 | ₩45,787 | +0.05% | 3.9천 |
|---|
| 2026.04.21 | ₩45,879 | ₩45,958 | ₩45,543 | ₩45,543 | -0.73% | 4.5천 |
|---|
| 2026.04.20 | ₩45,878 | ₩46,850 | ₩45,878 | ₩46,201 | +0.70% | 9.4천 |
|---|
| 2026.04.17 | ₩46,602 | ₩47,011 | ₩46,321 | ₩46,583 | -0.04% | 3.6천 |
|---|
| 2026.04.16 | ₩45,114 | ₩45,402 | ₩45,060 | ₩45,399 | +0.63% | 8.6천 |
|---|
| 2026.04.15 | ₩44,792 | ₩44,865 | ₩44,792 | ₩44,865 | +0.16% | 800 |
|---|
| 2026.04.14 | ₩44,658 | ₩44,658 | ₩44,544 | ₩44,611 | -0.11% | 1.9천 |
|---|
| 2026.04.13 | ₩43,840 | ₩44,281 | ₩43,759 | ₩44,226 | +0.88% | 3.2천 |
|---|
| 2026.04.10 | ₩44,296 | ₩44,363 | ₩44,041 | ₩44,144 | -0.34% | 1천 |
|---|
| 2026.04.09 | ₩43,880 | ₩44,497 | ₩43,880 | ₩44,161 | +0.64% | 7.3천 |
|---|
| 2026.04.08 | ₩44,765 | ₩44,993 | ₩44,376 | ₩44,463 | -0.67% | 6천 |
|---|
| 2026.04.07 | ₩42,284 | ₩42,507 | ₩42,203 | ₩42,507 | +0.53% | 5.5천 |
|---|
| 2026.04.06 | ₩42,499 | ₩42,643 | ₩42,499 | ₩42,643 | +0.34% | 700 |
|---|
| 2026.04.02 | ₩41,613 | ₩42,297 | ₩41,613 | ₩42,081 | +1.12% | 3.2천 |
|---|
| 2026.04.01 | ₩42,002 | ₩42,378 | ₩41,942 | ₩42,214 | +0.50% | 2.5천 |
|---|
| 2026.03.31 | ₩41,198 | ₩41,984 | ₩41,117 | ₩41,984 | +1.91% | 6.7천 |
|---|
| 2026.03.30 | ₩40,755 | ₩40,889 | ₩40,500 | ₩40,664 | -0.22% | 6.6천 |
|---|
| 2026.03.27 | ₩41,573 | ₩41,627 | ₩41,229 | ₩41,229 | -0.83% | 4.7천 |
|---|
| 2026.03.26 | ₩42,566 | ₩42,787 | ₩42,177 | ₩42,241 | -0.76% | 1.6천 |
|---|
| 2026.03.25 | ₩42,914 | ₩43,035 | ₩42,847 | ₩43,035 | +0.28% | 2.4천 |
|---|
| 2026.03.24 | ₩41,975 | ₩42,163 | ₩41,824 | ₩41,824 | -0.36% | 3.2천 |
|---|
| 2026.03.23 | ₩42,458 | ₩43,746 | ₩42,458 | ₩43,209 | +1.77% | 5.2천 |
|---|
| 2026.03.20 | ₩42,995 | ₩43,075 | ₩42,423 | ₩42,423 | -1.33% | 5.2천 |
|---|
| 2026.03.19 | ₩42,807 | ₩42,899 | ₩42,717 | ₩42,899 | +0.22% | 4.7천 |
|---|
| 2026.03.18 | ₩43,612 | ₩43,853 | ₩43,276 | ₩43,313 | -0.69% | 7천 |
|---|
| 2026.03.17 | ₩43,303 | ₩43,451 | ₩43,270 | ₩43,270 | -0.08% | 3.2천 |
|---|
| 2026.03.16 | ₩43,330 | ₩43,330 | ₩43,276 | ₩43,303 | -0.06% | 1.7천 |
|---|
| 2026.03.13 | ₩43,303 | ₩43,397 | ₩43,123 | ₩43,123 | -0.41% | 1.8천 |
|---|
| 2026.03.12 | ₩43,705 | ₩43,705 | ₩43,464 | ₩43,464 | -0.55% | 3.8천 |
|---|
| 2026.03.11 | ₩44,282 | ₩44,282 | ₩44,175 | ₩44,241 | -0.09% | 1.1천 |
|---|
| 2026.03.10 | ₩44,698 | ₩45,248 | ₩44,671 | ₩44,833 | +0.30% | 1.1만 |
|---|
| 2026.03.09 | ₩44,363 | ₩45,047 | ₩44,363 | ₩44,943 | +1.31% | 2.8천 |
|---|
| 2026.03.06 | ₩44,456 | ₩44,617 | ₩44,269 | ₩44,599 | +0.32% | 4.1천 |
|---|
| 2026.03.05 | ₩44,979 | ₩44,993 | ₩44,416 | ₩44,639 | -0.76% | 3.6만 |
|---|
| 2026.03.04 | ₩44,939 | ₩45,207 | ₩44,886 | ₩45,202 | +0.58% | 6.4천 |
|---|
| 2026.03.03 | ₩43,585 | ₩44,631 | ₩43,404 | ₩44,389 | +1.85% | 3.5만 |
|---|
| 2026.03.02 | ₩45,288 | ₩45,616 | ₩45,275 | ₩45,469 | +0.40% | 2.1만 |
|---|
| 2026.02.27 | ₩46,616 | ₩46,629 | ₩46,012 | ₩46,629 | +0.03% | 2.4만 |
|---|
| 2026.02.26 | ₩47,393 | ₩47,816 | ₩46,602 | ₩47,816 | +0.89% | 4.7만 |
|---|
| 2026.02.25 | ₩46,991 | ₩47,407 | ₩46,669 | ₩47,141 | +0.32% | 4.1천 |
|---|
| 2026.02.24 | ₩46,897 | ₩47,219 | ₩46,589 | ₩47,061 | +0.35% | 3.2만 |
|---|
| 2026.02.23 | ₩48,077 | ₩48,077 | ₩47,633 | ₩47,633 | -0.92% | 3.9만 |
|---|
| 2026.02.20 | ₩48,252 | ₩48,973 | ₩48,252 | ₩48,973 | +1.50% | 3.8천 |
|---|
| 2026.02.19 | ₩48,292 | ₩48,480 | ₩48,218 | ₩48,299 | +0.01% | 1.2만 |
|---|
| 2026.02.18 | ₩49,298 | ₩49,553 | ₩49,298 | ₩49,452 | +0.31% | 7.9천 |
|---|
| 2026.02.17 | ₩49,539 | ₩49,566 | ₩49,338 | ₩49,566 | +0.05% | 6.5천 |
|---|
| 2026.02.13 | ₩49,030 | ₩49,418 | ₩49,030 | ₩49,390 | +0.74% | 6.3천 |
|---|
| 2026.02.12 | ₩50,491 | ₩50,491 | ₩49,687 | ₩49,687 | -1.59% | 1.4만 |
|---|
| 2026.02.11 | ₩51,497 | ₩51,510 | ₩51,148 | ₩51,323 | -0.34% | 5.2천 |
|---|
| 2026.02.10 | ₩52,087 | ₩52,114 | ₩51,859 | ₩51,882 | -0.39% | 2천 |
|---|
| 2026.02.09 | ₩51,403 | ₩51,510 | ₩51,363 | ₩51,421 | +0.03% | 3.6천 |
|---|
| 2026.02.06 | ₩51,001 | ₩51,510 | ₩51,001 | ₩51,355 | +0.69% | 7.3천 |
|---|
| 2026.02.05 | ₩51,671 | ₩51,671 | ₩51,329 | ₩51,409 | -0.51% | 1.1만 |
|---|
| 2026.02.04 | ₩51,846 | ₩51,886 | ₩51,651 | ₩51,802 | -0.09% | 1.7만 |
|---|
| 2026.02.03 | ₩53,267 | ₩53,267 | ₩52,208 | ₩52,506 | -1.43% | 2만 |
|---|
| 2026.02.02 | ₩51,135 | ₩53,442 | ₩51,122 | ₩53,283 | +4.20% | 2만 |
|---|
| 2026.01.30 | ₩51,443 | ₩51,604 | ₩51,150 | ₩51,390 | -0.10% | 5.4천 |
|---|
| 2026.01.29 | ₩51,309 | ₩51,309 | ₩51,055 | ₩51,303 | -0.01% | 5.2천 |
|---|
| 2026.01.28 | ₩51,537 | ₩51,537 | ₩51,296 | ₩51,296 | -0.47% | 2.5천 |
|---|
| 2026.01.27 | ₩51,671 | ₩51,717 | ₩51,296 | ₩51,610 | -0.12% | 1.7만 |
|---|
| 2026.01.26 | ₩51,376 | ₩51,658 | ₩51,376 | ₩51,607 | +0.45% | 2.7천 |
|---|
| 2026.01.23 | ₩51,618 | ₩51,618 | ₩51,122 | ₩51,270 | -0.67% | 6.6천 |
|---|
| 2026.01.22 | ₩52,181 | ₩52,355 | ₩52,168 | ₩52,249 | +0.13% | 3천 |
|---|
| 2026.01.21 | ₩52,007 | ₩52,208 | ₩51,913 | ₩52,141 | +0.26% | 7.9천 |
|---|
| 2026.01.20 | ₩53,160 | ₩53,160 | ₩52,181 | ₩52,194 | -1.82% | 1.1만 |
|---|
| 2026.01.16 | ₩53,817 | ₩54,030 | ₩53,750 | ₩53,877 | +0.11% | 4.9천 |
|---|
| 2026.01.15 | ₩54,166 | ₩54,166 | ₩54,093 | ₩54,104 | -0.11% | 1.6천 |
|---|
| 2026.01.14 | ₩53,898 | ₩54,313 | ₩53,871 | ₩54,303 | +0.75% | 3.3천 |
|---|
| 2026.01.13 | ₩53,951 | ₩53,951 | ₩53,857 | ₩53,864 | -0.16% | 1.2천 |
|---|
| 2026.01.12 | ₩54,045 | ₩54,144 | ₩53,831 | ₩54,144 | +0.18% | 2.5천 |
|---|
| 2026.01.09 | ₩54,005 | ₩54,555 | ₩53,804 | ₩54,001 | -0.01% | 5.4천 |
|---|
| 2026.01.08 | ₩54,273 | ₩54,520 | ₩54,273 | ₩54,520 | +0.45% | 3.5천 |
|---|
| 2026.01.07 | ₩55,145 | ₩55,158 | ₩55,051 | ₩55,111 | -0.06% | 2.4천 |
|---|
| 2026.01.06 | ₩54,917 | ₩54,917 | ₩54,441 | ₩54,458 | -0.84% | 4.1천 |
|---|
| 2026.01.05 | ₩54,850 | ₩55,044 | ₩54,850 | ₩54,989 | +0.25% | 1.7천 |
|---|
| 2026.01.02 | ₩55,198 | ₩55,488 | ₩55,198 | ₩55,488 | +0.52% | 1.2천 |
|---|
| 2025.12.31 | ₩54,863 | ₩54,910 | ₩54,863 | ₩54,910 | +0.09% | 1.8천 |
|---|
| 2025.12.30 | ₩54,675 | ₩54,944 | ₩54,675 | ₩54,816 | +0.26% | 6.5천 |
|---|
| 2025.12.29 | ₩55,078 | ₩55,561 | ₩54,997 | ₩55,019 | -0.11% | 1.5천 |
|---|
| 2025.12.26 | ₩55,527 | ₩55,563 | ₩55,527 | ₩55,563 | +0.07% | 1.3천 |
|---|
| 2025.12.24 | ₩55,976 | ₩56,011 | ₩55,976 | ₩56,011 | +0.06% | 900 |
|---|
| 2025.12.23 | ₩56,419 | ₩56,683 | ₩56,419 | ₩56,683 | +0.47% | 2.4천 |
|---|
| 2025.12.22 | ₩56,593 | ₩56,808 | ₩56,540 | ₩56,731 | +0.24% | 6.5천 |
|---|
| 2025.12.19 | ₩57,089 | ₩58,739 | ₩57,089 | ₩57,985 | +1.57% | 1.4만 |
|---|
| 2025.12.18 | ₩56,298 | ₩56,462 | ₩56,298 | ₩56,462 | +0.29% | 300 |
|---|
| 2025.12.17 | ₩55,748 | ₩55,748 | ₩55,535 | ₩55,544 | -0.37% | 2.6천 |
|---|
| 2025.12.16 | ₩55,574 | ₩55,683 | ₩55,440 | ₩55,613 | +0.07% | 7.3천 |
|---|
| 2025.12.15 | ₩56,325 | ₩56,325 | ₩56,167 | ₩56,167 | -0.28% | 500 |
|---|
| 2025.12.12 | ₩56,419 | ₩56,419 | ₩56,021 | ₩56,021 | -0.71% | 1.2천 |
|---|
| 2025.12.11 | ₩56,191 | ₩56,298 | ₩56,191 | ₩56,269 | +0.14% | 700 |
|---|
| 2025.12.10 | ₩55,735 | ₩55,936 | ₩55,654 | ₩55,911 | +0.32% | 2.9천 |
|---|
| 2025.12.09 | ₩56,037 | ₩56,137 | ₩55,909 | ₩56,037 | 0.00% | 2.7천 |
|---|
| 2025.12.08 | ₩55,976 | ₩55,976 | ₩55,628 | ₩55,712 | -0.47% | 4.9천 |
|---|
| 2025.12.05 | ₩56,875 | ₩56,982 | ₩56,741 | ₩56,861 | -0.02% | 1.4천 |
|---|
| 2025.12.04 | ₩56,687 | ₩56,835 | ₩56,687 | ₩56,822 | +0.24% | 1.2천 |
|---|
| 2025.12.03 | ₩56,010 | ₩56,204 | ₩56,010 | ₩56,130 | +0.22% | 2.6천 |
|---|
| 2025.12.02 | ₩56,379 | ₩56,426 | ₩56,325 | ₩56,384 | +0.01% | 1.3천 |
|---|
| 2025.12.01 | ₩56,499 | ₩56,754 | ₩56,472 | ₩56,645 | +0.26% | 2.1천 |
|---|
| 2025.11.28 | ₩56,566 | ₩56,810 | ₩56,506 | ₩56,810 | +0.43% | 1천 |
|---|
| 2025.11.26 | ₩56,700 | ₩56,788 | ₩56,674 | ₩56,766 | +0.12% | 4.5천 |
|---|
| 2025.11.25 | ₩56,412 | ₩56,412 | ₩56,412 | ₩56,412 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩56,405 | ₩56,513 | ₩56,293 | ₩56,371 | -0.06% | 1천 |
|---|
| 2025.11.21 | ₩56,137 | ₩56,459 | ₩55,949 | ₩56,310 | +0.31% | 3.3천 |
|---|
| 2025.11.20 | ₩57,383 | ₩57,383 | ₩56,832 | ₩56,832 | -0.96% | 1.6천 |
|---|
| 2025.11.19 | ₩57,170 | ₩57,344 | ₩57,130 | ₩57,280 | +0.19% | 5.4천 |
|---|
| 2025.11.18 | ₩56,191 | ₩56,373 | ₩56,191 | ₩56,373 | +0.32% | 600 |
|---|
| 2025.11.17 | ₩56,781 | ₩56,955 | ₩56,513 | ₩56,671 | -0.19% | 4천 |
|---|
| 2025.11.14 | ₩56,459 | ₩56,620 | ₩56,459 | ₩56,525 | +0.12% | 3.1천 |
|---|
| 2025.11.13 | ₩56,499 | ₩56,499 | ₩56,086 | ₩56,086 | -0.73% | 1.7천 |
|---|
| 2025.11.12 | ₩56,955 | ₩56,995 | ₩56,899 | ₩56,920 | -0.06% | 1.5천 |
|---|
| 2025.11.11 | ₩56,633 | ₩56,995 | ₩56,546 | ₩56,890 | +0.45% | 1.1만 |
|---|
| 2025.11.10 | ₩55,534 | ₩55,645 | ₩55,507 | ₩55,645 | +0.20% | 2천 |
|---|
| 2025.11.07 | ₩54,898 | ₩55,122 | ₩54,863 | ₩55,122 | +0.41% | 900 |
|---|
| 2025.11.06 | ₩55,346 | ₩55,346 | ₩55,249 | ₩55,249 | -0.17% | 1.1천 |
|---|
| 2025.11.05 | ₩55,587 | ₩56,202 | ₩55,587 | ₩56,053 | +0.84% | 800 |
|---|
| 2025.11.04 | ₩55,754 | ₩55,838 | ₩55,574 | ₩55,739 | -0.03% | 1.6천 |
|---|
| 2025.11.03 | ₩56,110 | ₩56,124 | ₩56,097 | ₩56,110 | 0.00% | 1.4천 |
|---|
| 2025.10.31 | ₩56,164 | ₩56,164 | ₩55,841 | ₩55,841 | -0.58% | 1.1천 |
|---|
| 2025.10.30 | ₩56,540 | ₩56,687 | ₩56,491 | ₩56,491 | -0.09% | 2.5천 |
|---|
| 2025.10.29 | ₩57,183 | ₩57,183 | ₩56,647 | ₩56,647 | -0.94% | 1.9천 |
|---|
| 2025.10.28 | ₩57,116 | ₩57,559 | ₩56,586 | ₩57,060 | -0.10% | 1.6만 |
|---|
| 2025.10.27 | ₩57,478 | ₩57,478 | ₩57,237 | ₩57,409 | -0.12% | 5.5천 |
|---|
| 2025.10.24 | ₩56,995 | ₩56,995 | ₩56,593 | ₩56,652 | -0.60% | 3.2천 |
|---|
| 2025.10.23 | ₩56,620 | ₩56,848 | ₩56,620 | ₩56,741 | +0.21% | 3.7천 |
|---|
| 2025.10.22 | ₩57,492 | ₩57,492 | ₩57,217 | ₩57,230 | -0.45% | 1.6천 |
|---|
| 2025.10.21 | ₩56,137 | ₩56,278 | ₩56,137 | ₩56,262 | +0.22% | 1.4천 |
|---|
| 2025.10.20 | ₩56,151 | ₩56,534 | ₩56,151 | ₩56,534 | +0.68% | 1.5천 |
|---|
| 2025.10.17 | ₩55,949 | ₩56,137 | ₩55,940 | ₩56,137 | +0.34% | 600 |
|---|
| 2025.10.16 | ₩56,043 | ₩56,124 | ₩55,860 | ₩55,860 | -0.33% | 1.5천 |
|---|
| 2025.10.15 | ₩55,829 | ₩56,191 | ₩55,829 | ₩56,184 | +0.64% | 2천 |
|---|
| 2025.10.14 | ₩54,957 | ₩55,252 | ₩54,957 | ₩55,166 | +0.38% | 2.3천 |
|---|
| 2025.10.13 | ₩55,390 | ₩55,390 | ₩55,366 | ₩55,366 | -0.04% | 500 |
|---|
| 2025.10.10 | ₩55,614 | ₩55,614 | ₩55,070 | ₩55,070 | -0.98% | 2.5천 |
|---|