시장 데이터를 불러오는 중
전체 종목
WisdomTree International High Dividend Fund 과거 주가
WisdomTree International High Dividend Fund · DTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree International High Dividend Fund · DTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,808 | ₩73,929 | ₩73,674 | ₩73,862 | +0.07% | 1.6만 |
| 2026.10.08 | ₩73,433 | ₩73,701 | ₩73,018 | ₩73,634 | +0.27% | 1.6만 |
| 2026.10.07 | ₩73,540 | ₩73,647 | ₩73,259 | ₩73,580 | +0.05% | 1.7만 |
| 2026.10.06 | ₩74,398 | ₩74,653 | ₩74,385 | ₩74,385 | -0.02% | 1.7만 |
| 2026.10.05 | ₩73,969 | ₩74,318 | ₩73,647 | ₩74,157 | +0.25% | 1.7만 |
| 2026.10.02 | ₩73,929 | ₩74,197 | ₩73,808 | ₩74,130 | +0.27% | 1.9만 |
| 2026.10.01 | ₩73,969 | ₩74,130 | ₩73,607 | ₩73,808 | -0.22% | 3.5만 |
| 2026.09.30 | ₩75,591 | ₩75,617 | ₩74,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,787 |
| -1.06% |
| 2.8만 |
| 2026.09.29 | ₩75,711 | ₩75,711 | ₩75,081 | ₩75,537 | -0.23% | 2.5만 |
|---|
| 2026.09.28 | ₩76,421 | ₩76,663 | ₩75,993 | ₩76,140 | -0.37% | 4.5만 |
|---|
| 2026.09.25 | ₩76,234 | ₩76,636 | ₩76,086 | ₩76,515 | +0.37% | 2.9만 |
|---|
| 2026.09.24 | ₩76,582 | ₩76,770 | ₩76,287 | ₩76,515 | -0.09% | 2.8만 |
|---|
| 2026.09.23 | ₩77,011 | ₩77,011 | ₩76,247 | ₩76,555 | -0.59% | 2.7만 |
|---|
| 2026.09.22 | ₩77,668 | ₩77,828 | ₩77,292 | ₩77,748 | +0.10% | 2.7만 |
|---|
| 2026.09.21 | ₩78,016 | ₩78,016 | ₩77,708 | ₩77,828 | -0.24% | 3.8만 |
|---|
| 2026.09.18 | ₩77,266 | ₩77,440 | ₩77,091 | ₩77,306 | +0.05% | 1.9만 |
|---|
| 2026.09.17 | ₩78,177 | ₩78,418 | ₩78,163 | ₩78,163 | -0.02% | 1.4만 |
|---|
| 2026.09.16 | ₩77,989 | ₩78,123 | ₩77,051 | ₩77,400 | -0.76% | 1.8만 |
|---|
| 2026.09.15 | ₩77,802 | ₩77,869 | ₩77,547 | ₩77,748 | -0.07% | 1.6만 |
|---|
| 2026.09.14 | ₩77,828 | ₩78,284 | ₩77,654 | ₩78,003 | +0.22% | 1.3만 |
|---|
| 2026.09.11 | ₩78,552 | ₩78,579 | ₩78,137 | ₩78,244 | -0.39% | 1.5만 |
|---|
| 2026.09.10 | ₩78,003 | ₩78,190 | ₩77,601 | ₩77,735 | -0.34% | 4.2만 |
|---|
| 2026.09.09 | ₩78,565 | ₩78,565 | ₩77,976 | ₩78,271 | -0.38% | 2.2만 |
|---|
| 2026.09.08 | ₩78,860 | ₩78,860 | ₩78,512 | ₩78,512 | -0.44% | 3만 |
|---|
| 2026.09.04 | ₩78,619 | ₩79,101 | ₩78,619 | ₩78,900 | +0.36% | 1.5만 |
|---|
| 2026.09.03 | ₩78,673 | ₩79,034 | ₩78,512 | ₩78,994 | +0.41% | 2.4만 |
|---|
| 2026.09.02 | ₩78,083 | ₩78,257 | ₩77,895 | ₩78,190 | +0.14% | 1.9만 |
|---|
| 2026.09.01 | ₩78,110 | ₩78,418 | ₩77,949 | ₩78,029 | -0.10% | 1.3만 |
|---|
| 2026.08.31 | ₩78,606 | ₩78,632 | ₩78,137 | ₩78,405 | -0.26% | 1.2만 |
|---|
| 2026.08.28 | ₩78,606 | ₩78,606 | ₩77,038 | ₩78,110 | -0.63% | 1.3만 |
|---|
| 2026.08.27 | ₩78,324 | ₩78,324 | ₩78,016 | ₩78,217 | -0.14% | 1.8만 |
|---|
| 2026.08.26 | ₩79,142 | ₩79,142 | ₩78,673 | ₩78,673 | -0.59% | 2.6만 |
|---|
| 2026.08.25 | ₩79,155 | ₩79,302 | ₩78,914 | ₩79,209 | +0.07% | 6.6만 |
|---|
| 2026.08.24 | ₩78,967 | ₩79,128 | ₩78,860 | ₩79,101 | +0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩79,008 | ₩79,048 | ₩78,874 | ₩78,994 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩78,324 | ₩78,646 | ₩78,297 | ₩78,405 | +0.10% | 2.2만 |
|---|
| 2026.08.19 | ₩78,405 | ₩78,592 | ₩78,123 | ₩78,391 | -0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩78,043 | ₩78,364 | ₩77,775 | ₩77,962 | -0.10% | 3.5만 |
|---|
| 2026.08.17 | ₩78,217 | ₩78,351 | ₩77,895 | ₩78,016 | -0.26% | 2.5만 |
|---|
| 2026.08.14 | ₩78,271 | ₩78,351 | ₩78,070 | ₩78,163 | -0.14% | 1.3만 |
|---|
| 2026.08.13 | ₩77,936 | ₩78,405 | ₩77,775 | ₩77,989 | +0.07% | 2.1만 |
|---|
| 2026.08.12 | ₩77,909 | ₩78,083 | ₩77,721 | ₩77,828 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩78,083 | ₩78,083 | ₩77,668 | ₩77,855 | -0.29% | 1.5만 |
|---|
| 2026.08.10 | ₩77,936 | ₩78,096 | ₩77,735 | ₩77,949 | +0.02% | 1.2만 |
|---|
| 2026.08.07 | ₩78,338 | ₩78,338 | ₩78,110 | ₩78,230 | -0.14% | 2.3만 |
|---|
| 2026.08.06 | ₩77,882 | ₩78,003 | ₩77,601 | ₩77,668 | -0.28% | 2.3만 |
|---|
| 2026.08.05 | ₩77,748 | ₩77,761 | ₩77,440 | ₩77,534 | -0.28% | 1.9만 |
|---|
| 2026.08.04 | ₩77,614 | ₩77,802 | ₩77,346 | ₩77,547 | -0.09% | 2.5만 |
|---|
| 2026.08.03 | ₩77,266 | ₩77,520 | ₩77,185 | ₩77,400 | +0.17% | 3.2만 |
|---|
| 2026.07.31 | ₩77,078 | ₩77,319 | ₩76,435 | ₩77,145 | +0.09% | 2.1만 |
|---|
| 2026.07.30 | ₩76,957 | ₩77,641 | ₩76,931 | ₩77,386 | +0.56% | 3.7만 |
|---|
| 2026.07.29 | ₩75,832 | ₩76,488 | ₩75,577 | ₩75,993 | +0.21% | 6.7만 |
|---|
| 2026.07.28 | ₩75,644 | ₩76,060 | ₩75,644 | ₩75,778 | +0.18% | 2.2만 |
|---|
| 2026.07.27 | ₩75,671 | ₩75,832 | ₩75,510 | ₩75,711 | +0.05% | 1.7만 |
|---|
| 2026.07.24 | ₩75,175 | ₩75,684 | ₩75,175 | ₩75,296 | +0.16% | 3.3만 |
|---|
| 2026.07.23 | ₩74,746 | ₩75,014 | ₩74,612 | ₩74,894 | +0.20% | 2.7만 |
|---|
| 2026.07.22 | ₩75,617 | ₩75,845 | ₩75,537 | ₩75,617 | 0.00% | 2.4만 |
|---|
| 2026.07.21 | ₩74,733 | ₩74,921 | ₩74,478 | ₩74,867 | +0.18% | 2만 |
|---|
| 2026.07.20 | ₩74,666 | ₩74,666 | ₩74,184 | ₩74,318 | -0.47% | 1.7만 |
|---|
| 2026.07.17 | ₩74,452 | ₩74,787 | ₩74,452 | ₩74,733 | +0.38% | 1.3만 |
|---|
| 2026.07.16 | ₩74,264 | ₩74,773 | ₩74,251 | ₩74,519 | +0.34% | 3.9만 |
|---|
| 2026.07.15 | ₩74,519 | ₩74,813 | ₩74,398 | ₩74,679 | +0.22% | 2만 |
|---|
| 2026.07.14 | ₩74,452 | ₩74,787 | ₩74,237 | ₩74,251 | -0.27% | 5.8만 |
|---|
| 2026.07.13 | ₩73,956 | ₩74,130 | ₩73,688 | ₩73,728 | -0.31% | 2.2만 |
|---|
| 2026.07.10 | ₩73,768 | ₩73,929 | ₩73,594 | ₩73,795 | +0.04% | 3만 |
|---|
| 2026.07.09 | ₩73,219 | ₩73,446 | ₩73,219 | ₩73,286 | +0.09% | 2.9만 |
|---|
| 2026.07.08 | ₩72,964 | ₩73,245 | ₩72,575 | ₩73,178 | +0.29% | 2.8만 |
|---|
| 2026.07.07 | ₩73,969 | ₩74,170 | ₩73,487 | ₩73,567 | -0.54% | 6.3만 |
|---|
| 2026.07.06 | ₩73,513 | ₩73,902 | ₩73,513 | ₩73,795 | +0.38% | 3만 |
|---|
| 2026.07.02 | ₩73,232 | ₩73,674 | ₩73,031 | ₩73,366 | +0.18% | 3.7만 |
|---|
| 2026.07.01 | ₩71,771 | ₩72,240 | ₩71,490 | ₩72,133 | +0.50% | 8만 |
|---|
| 2026.06.30 | ₩72,388 | ₩72,616 | ₩72,254 | ₩72,508 | +0.17% | 6만 |
|---|
| 2026.06.29 | ₩72,629 | ₩72,669 | ₩72,281 | ₩72,642 | +0.02% | 6.1만 |
|---|
| 2026.06.26 | ₩72,415 | ₩72,763 | ₩72,120 | ₩72,120 | -0.41% | 7.2만 |
|---|
| 2026.06.25 | ₩72,482 | ₩72,803 | ₩72,361 | ₩72,415 | -0.09% | 10.1만 |
|---|
| 2026.06.24 | ₩73,621 | ₩73,835 | ₩73,353 | ₩73,500 | -0.16% | 33만 |
|---|
| 2026.06.23 | ₩74,009 | ₩74,304 | ₩72,361 | ₩73,795 | -0.29% | 41.1만 |
|---|
| 2026.06.22 | ₩74,706 | ₩75,055 | ₩74,706 | ₩74,947 | +0.32% | 2.3만 |
|---|
| 2026.06.18 | ₩74,947 | ₩74,961 | ₩74,746 | ₩74,800 | -0.20% | 2.7만 |
|---|
| 2026.06.17 | ₩75,872 | ₩76,220 | ₩74,934 | ₩75,055 | -1.08% | 3.3만 |
|---|
| 2026.06.16 | ₩75,966 | ₩76,220 | ₩75,912 | ₩75,939 | -0.04% | 3만 |
|---|
| 2026.06.15 | ₩75,966 | ₩76,033 | ₩75,591 | ₩75,631 | -0.44% | 2만 |
|---|
| 2026.06.12 | ₩75,309 | ₩75,845 | ₩75,309 | ₩75,658 | +0.46% | 2만 |
|---|
| 2026.06.11 | ₩74,586 | ₩75,617 | ₩74,184 | ₩75,483 | +1.20% | 4.2만 |
|---|
| 2026.06.10 | ₩74,063 | ₩74,251 | ₩73,554 | ₩73,554 | -0.69% | 5.1만 |
|---|
| 2026.06.09 | ₩74,519 | ₩74,559 | ₩73,326 | ₩74,103 | -0.56% | 7.1만 |
|---|
| 2026.06.08 | ₩74,210 | ₩74,344 | ₩73,768 | ₩73,768 | -0.60% | 9.2만 |
|---|
| 2026.06.05 | ₩74,679 | ₩74,827 | ₩73,513 | ₩73,634 | -1.40% | 3.4만 |
|---|
| 2026.06.04 | ₩75,055 | ₩75,175 | ₩74,800 | ₩74,813 | -0.32% | 11.9만 |
|---|
| 2026.06.03 | ₩75,108 | ₩75,229 | ₩74,639 | ₩74,639 | -0.62% | 11.7만 |
|---|
| 2026.06.02 | ₩75,537 | ₩75,778 | ₩75,363 | ₩75,363 | -0.23% | 12.9만 |
|---|
| 2026.06.01 | ₩75,068 | ₩75,497 | ₩74,854 | ₩75,309 | +0.32% | 2.2만 |
|---|
| 2026.05.29 | ₩75,952 | ₩76,086 | ₩75,631 | ₩75,631 | -0.42% | 2.9만 |
|---|
| 2026.05.28 | ₩75,470 | ₩75,859 | ₩75,376 | ₩75,644 | +0.23% | 3.4만 |
|---|
| 2026.05.27 | ₩76,033 | ₩76,046 | ₩75,738 | ₩75,939 | -0.12% | 6.3만 |
|---|
| 2026.05.26 | ₩76,314 | ₩76,515 | ₩76,019 | ₩76,180 | -0.18% | 2.6만 |
|---|
| 2026.05.22 | ₩75,845 | ₩75,912 | ₩75,550 | ₩75,577 | -0.35% | 9.7천 |
|---|
| 2026.05.21 | ₩75,470 | ₩76,341 | ₩75,416 | ₩76,140 | +0.89% | 2만 |
|---|
| 2026.05.20 | ₩75,135 | ₩76,073 | ₩75,135 | ₩76,033 | +1.19% | 2.3만 |
|---|
| 2026.05.19 | ₩75,175 | ₩75,416 | ₩74,974 | ₩75,162 | -0.02% | 3.7만 |
|---|
| 2026.05.18 | ₩75,081 | ₩75,564 | ₩75,081 | ₩75,564 | +0.64% | 1.7만 |
|---|
| 2026.05.15 | ₩74,907 | ₩74,907 | ₩74,532 | ₩74,666 | -0.32% | 2만 |
|---|
| 2026.05.14 | ₩75,926 | ₩76,046 | ₩75,751 | ₩75,751 | -0.23% | 1.7만 |
|---|
| 2026.05.13 | ₩75,363 | ₩75,993 | ₩75,363 | ₩75,899 | +0.71% | 6.8만 |
|---|
| 2026.05.12 | ₩75,336 | ₩75,684 | ₩75,081 | ₩75,604 | +0.36% | 4.8만 |
|---|
| 2026.05.11 | ₩75,859 | ₩76,073 | ₩75,792 | ₩75,818 | -0.05% | 2.7만 |
|---|
| 2026.05.08 | ₩75,390 | ₩75,658 | ₩75,229 | ₩75,497 | +0.14% | 2.2만 |
|---|
| 2026.05.07 | ₩75,939 | ₩75,939 | ₩74,867 | ₩74,947 | -1.31% | 2.6만 |
|---|
| 2026.05.06 | ₩76,100 | ₩76,274 | ₩75,952 | ₩76,234 | +0.18% | 2만 |
|---|
| 2026.05.05 | ₩74,666 | ₩74,867 | ₩74,411 | ₩74,746 | +0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩74,331 | ₩74,492 | ₩73,822 | ₩73,942 | -0.52% | 2.2만 |
|---|
| 2026.05.01 | ₩75,403 | ₩75,711 | ₩75,148 | ₩75,148 | -0.34% | 3.2만 |
|---|
| 2026.04.30 | ₩74,438 | ₩75,470 | ₩74,398 | ₩75,162 | +0.97% | 3.5만 |
|---|
| 2026.04.29 | ₩74,130 | ₩74,130 | ₩73,540 | ₩73,594 | -0.72% | 1.6만 |
|---|
| 2026.04.28 | ₩74,465 | ₩74,666 | ₩74,304 | ₩74,492 | +0.04% | 6만 |
|---|
| 2026.04.27 | ₩74,706 | ₩74,813 | ₩74,371 | ₩74,438 | -0.36% | 1.7만 |
|---|
| 2026.04.24 | ₩74,465 | ₩74,733 | ₩74,304 | ₩74,639 | +0.23% | 2.3만 |
|---|
| 2026.04.23 | ₩74,706 | ₩74,974 | ₩73,849 | ₩74,398 | -0.41% | 2.8만 |
|---|
| 2026.04.22 | ₩75,148 | ₩75,148 | ₩74,626 | ₩74,746 | -0.53% | 2.1만 |
|---|
| 2026.04.21 | ₩75,497 | ₩75,550 | ₩74,465 | ₩74,465 | -1.37% | 2.7만 |
|---|
| 2026.04.20 | ₩75,443 | ₩77,775 | ₩75,363 | ₩75,564 | +0.16% | 3.4만 |
|---|
| 2026.04.17 | ₩75,899 | ₩76,060 | ₩75,658 | ₩75,885 | -0.02% | 2.6만 |
|---|
| 2026.04.16 | ₩75,778 | ₩75,778 | ₩75,189 | ₩75,336 | -0.58% | 2.9만 |
|---|
| 2026.04.15 | ₩75,751 | ₩75,818 | ₩75,564 | ₩75,725 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩76,006 | ₩76,220 | ₩75,832 | ₩76,220 | +0.28% | 3.6만 |
|---|
| 2026.04.13 | ₩75,081 | ₩76,060 | ₩74,988 | ₩76,019 | +1.25% | 3만 |
|---|
| 2026.04.10 | ₩75,751 | ₩76,060 | ₩75,457 | ₩75,631 | -0.16% | 4만 |
|---|
| 2026.04.09 | ₩75,162 | ₩75,845 | ₩75,028 | ₩75,617 | +0.61% | 10.6만 |
|---|
| 2026.04.08 | ₩75,282 | ₩75,765 | ₩75,014 | ₩75,765 | +0.64% | 54.4만 |
|---|
| 2026.04.07 | ₩73,192 | ₩74,157 | ₩72,803 | ₩73,554 | +0.49% | 7.6만 |
|---|
| 2026.04.06 | ₩73,219 | ₩73,755 | ₩73,205 | ₩73,500 | +0.38% | 3만 |
|---|
| 2026.04.02 | ₩72,388 | ₩73,353 | ₩72,374 | ₩73,353 | +1.33% | 1.6만 |
|---|
| 2026.04.01 | ₩73,393 | ₩73,540 | ₩72,951 | ₩73,219 | -0.24% | 3.4만 |
|---|
| 2026.03.31 | ₩71,959 | ₩72,602 | ₩71,423 | ₩72,482 | +0.73% | 4.5만 |
|---|
| 2026.03.30 | ₩71,034 | ₩71,222 | ₩70,458 | ₩70,713 | -0.45% | 4.4만 |
|---|
| 2026.03.27 | ₩70,539 | ₩70,887 | ₩70,190 | ₩70,190 | -0.49% | 3.3만 |
|---|
| 2026.03.26 | ₩70,954 | ₩71,356 | ₩70,498 | ₩70,498 | -0.64% | 5.8만 |
|---|
| 2026.03.25 | ₩71,812 | ₩72,080 | ₩71,557 | ₩71,664 | -0.21% | 3.6만 |
|---|
| 2026.03.24 | ₩70,485 | ₩72,106 | ₩70,351 | ₩70,967 | +0.68% | 3.4만 |
|---|
| 2026.03.23 | ₩70,686 | ₩71,691 | ₩70,431 | ₩70,874 | +0.27% | 15.6만 |
|---|
| 2026.03.20 | ₩71,570 | ₩71,570 | ₩69,802 | ₩70,110 | -2.04% | 6.7만 |
|---|
| 2026.03.19 | ₩70,847 | ₩72,227 | ₩70,780 | ₩71,972 | +1.59% | 6.1만 |
|---|
| 2026.03.18 | ₩72,441 | ₩72,549 | ₩71,758 | ₩71,758 | -0.94% | 4.9만 |
|---|
| 2026.03.17 | ₩72,910 | ₩73,152 | ₩72,723 | ₩72,790 | -0.17% | 4만 |
|---|
| 2026.03.16 | ₩71,946 | ₩72,415 | ₩71,905 | ₩72,281 | +0.47% | 7.2만 |
|---|
| 2026.03.13 | ₩72,026 | ₩72,160 | ₩71,128 | ₩71,168 | -1.19% | 4.7만 |
|---|
| 2026.03.12 | ₩72,013 | ₩72,160 | ₩71,530 | ₩71,771 | -0.33% | 5.8만 |
|---|
| 2026.03.11 | ₩72,562 | ₩73,031 | ₩72,348 | ₩72,910 | +0.48% | 6.8만 |
|---|
| 2026.03.10 | ₩73,286 | ₩73,889 | ₩72,830 | ₩72,870 | -0.57% | 9.1만 |
|---|
| 2026.03.09 | ₩71,463 | ₩73,018 | ₩71,021 | ₩72,629 | +1.63% | 7.4만 |
|---|
| 2026.03.06 | ₩71,758 | ₩72,776 | ₩71,544 | ₩72,522 | +1.06% | 11.2만 |
|---|
| 2026.03.05 | ₩73,165 | ₩73,353 | ₩72,173 | ₩72,763 | -0.55% | 8.2만 |
|---|
| 2026.03.04 | ₩73,835 | ₩74,237 | ₩73,487 | ₩74,063 | +0.31% | 6.9만 |
|---|
| 2026.03.03 | ₩72,857 | ₩73,795 | ₩72,106 | ₩73,621 | +1.05% | 12.6만 |
|---|
| 2026.03.02 | ₩75,751 | ₩76,153 | ₩75,510 | ₩75,872 | +0.16% | 4.7만 |
|---|
| 2026.02.27 | ₩77,225 | ₩77,467 | ₩77,051 | ₩77,158 | -0.09% | 3.8만 |
|---|
| 2026.02.26 | ₩76,957 | ₩77,172 | ₩76,676 | ₩77,091 | +0.17% | 4.5만 |
|---|
| 2026.02.25 | ₩76,770 | ₩77,306 | ₩76,663 | ₩77,091 | +0.42% | 4.3만 |
|---|
| 2026.02.24 | ₩76,086 | ₩76,502 | ₩76,086 | ₩76,408 | +0.42% | 3.4만 |
|---|
| 2026.02.23 | ₩76,194 | ₩76,475 | ₩75,939 | ₩76,127 | -0.09% | 4.9만 |
|---|
| 2026.02.20 | ₩75,510 | ₩76,127 | ₩75,497 | ₩76,073 | +0.75% | 2.9만 |
|---|
| 2026.02.19 | ₩75,229 | ₩75,993 | ₩75,135 | ₩75,550 | +0.43% | 3.6만 |
|---|
| 2026.02.18 | ₩75,765 | ₩75,926 | ₩75,416 | ₩75,617 | -0.19% | 3.7만 |
|---|
| 2026.02.17 | ₩75,068 | ₩75,564 | ₩74,840 | ₩75,564 | +0.66% | 3.2만 |
|---|
| 2026.02.13 | ₩74,974 | ₩75,349 | ₩74,693 | ₩75,175 | +0.27% | 4.5만 |
|---|
| 2026.02.12 | ₩76,060 | ₩76,060 | ₩75,256 | ₩75,376 | -0.90% | 5.2만 |
|---|
| 2026.02.11 | ₩75,939 | ₩76,194 | ₩75,564 | ₩76,060 | +0.16% | 15.4만 |
|---|
| 2026.02.10 | ₩75,738 | ₩75,778 | ₩75,363 | ₩75,363 | -0.50% | 6.1만 |
|---|
| 2026.02.09 | ₩75,108 | ₩75,698 | ₩75,055 | ₩75,658 | +0.73% | 5.8만 |
|---|
| 2026.02.06 | ₩74,438 | ₩75,014 | ₩74,344 | ₩74,947 | +0.68% | 31.6만 |
|---|
| 2026.02.05 | ₩73,916 | ₩74,143 | ₩73,567 | ₩73,634 | -0.38% | 5.4만 |
|---|
| 2026.02.04 | ₩75,095 | ₩75,135 | ₩74,438 | ₩74,773 | -0.43% | 12만 |
|---|
| 2026.02.03 | ₩73,379 | ₩74,036 | ₩73,379 | ₩74,036 | +0.89% | 12.5만 |
|---|
| 2026.02.02 | ₩73,071 | ₩73,701 | ₩72,937 | ₩73,500 | +0.59% | 13.5만 |
|---|
| 2026.01.30 | ₩73,500 | ₩73,500 | ₩72,562 | ₩72,884 | -0.84% | 7.9만 |
|---|
| 2026.01.29 | ₩73,661 | ₩74,371 | ₩72,830 | ₩73,473 | -0.25% | 17만 |
|---|
| 2026.01.28 | ₩72,964 | ₩72,991 | ₩72,428 | ₩72,870 | -0.13% | 10.3만 |
|---|
| 2026.01.27 | ₩72,709 | ₩73,540 | ₩72,709 | ₩73,353 | +0.88% | 4.2만 |
|---|
| 2026.01.26 | ₩71,946 | ₩72,200 | ₩71,892 | ₩71,932 | -0.02% | 3.2만 |
|---|
| 2026.01.23 | ₩70,914 | ₩71,463 | ₩70,766 | ₩71,450 | +0.76% | 6.9만 |
|---|
| 2026.01.22 | ₩70,887 | ₩72,214 | ₩70,699 | ₩71,008 | +0.17% | 2.9만 |
|---|
| 2026.01.21 | ₩70,056 | ₩70,525 | ₩69,761 | ₩70,472 | +0.59% | 3.4만 |
|---|
| 2026.01.20 | ₩69,748 | ₩71,168 | ₩69,574 | ₩69,708 | -0.06% | 2.8만 |
|---|
| 2026.01.16 | ₩70,418 | ₩70,418 | ₩70,190 | ₩70,378 | -0.06% | 2.9만 |
|---|
| 2026.01.15 | ₩70,297 | ₩70,458 | ₩70,230 | ₩70,244 | -0.08% | 2.7만 |
|---|
| 2026.01.14 | ₩70,056 | ₩70,418 | ₩70,056 | ₩70,391 | +0.48% | 7.4만 |
|---|
| 2026.01.13 | ₩69,895 | ₩69,936 | ₩69,681 | ₩69,802 | -0.13% | 3.8만 |
|---|
| 2026.01.12 | ₩69,949 | ₩70,177 | ₩69,949 | ₩70,150 | +0.29% | 3.6만 |
|---|
| 2026.01.09 | ₩69,694 | ₩70,351 | ₩69,480 | ₩69,828 | +0.19% | 4.6만 |
|---|
| 2026.01.08 | ₩69,359 | ₩69,909 | ₩69,359 | ₩69,735 | +0.54% | 2.2만 |
|---|
| 2026.01.07 | ₩69,654 | ₩69,654 | ₩69,426 | ₩69,467 | -0.27% | 12만 |
|---|
| 2026.01.06 | ₩69,989 | ₩70,056 | ₩69,694 | ₩69,735 | -0.36% | 3.8만 |
|---|
| 2026.01.05 | ₩69,373 | ₩69,909 | ₩69,212 | ₩69,895 | +0.75% | 3.4만 |
|---|
| 2026.01.02 | ₩69,507 | ₩69,627 | ₩69,333 | ₩69,601 | +0.13% | 5만 |
|---|
| 2025.12.31 | ₩69,024 | ₩69,306 | ₩68,823 | ₩69,145 | +0.17% | 2.2만 |
|---|
| 2025.12.30 | ₩69,292 | ₩69,547 | ₩69,212 | ₩69,252 | -0.06% | 3.8만 |
|---|
| 2025.12.29 | ₩69,011 | ₩69,306 | ₩68,877 | ₩69,051 | +0.06% | 3.4만 |
|---|
| 2025.12.26 | ₩69,105 | ₩69,172 | ₩68,984 | ₩69,132 | +0.04% | 3.6만 |
|---|
| 2025.12.24 | ₩69,574 | ₩69,641 | ₩69,453 | ₩69,587 | +0.02% | 2.4만 |
|---|
| 2025.12.23 | ₩69,359 | ₩69,587 | ₩69,319 | ₩69,493 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩68,810 | ₩69,091 | ₩68,810 | ₩69,038 | +0.33% | 3.1만 |
|---|
| 2025.12.19 | ₩68,743 | ₩68,998 | ₩68,703 | ₩68,703 | -0.06% | 1.9만 |
|---|
| 2025.12.18 | ₩68,689 | ₩68,823 | ₩68,395 | ₩68,475 | -0.31% | 2.2만 |
|---|
| 2025.12.17 | ₩68,368 | ₩68,622 | ₩67,671 | ₩68,287 | -0.12% | 8.1만 |
|---|
| 2025.12.16 | ₩68,663 | ₩68,743 | ₩68,194 | ₩68,301 | -0.53% | 4.7만 |
|---|
| 2025.12.15 | ₩68,689 | ₩68,743 | ₩68,448 | ₩68,676 | -0.02% | 3.6만 |
|---|
| 2025.12.12 | ₩68,515 | ₩68,582 | ₩68,006 | ₩68,261 | -0.37% | 4만 |
|---|
| 2025.12.11 | ₩68,274 | ₩68,622 | ₩68,194 | ₩68,462 | +0.27% | 6.4만 |
|---|
| 2025.12.10 | ₩67,403 | ₩68,274 | ₩67,403 | ₩67,979 | +0.85% | 7.9만 |
|---|
| 2025.12.09 | ₩67,510 | ₩67,564 | ₩67,296 | ₩67,336 | -0.26% | 2.8만 |
|---|
| 2025.12.08 | ₩67,604 | ₩67,631 | ₩67,376 | ₩67,457 | -0.22% | 2만 |
|---|
| 2025.12.05 | ₩67,738 | ₩67,885 | ₩67,524 | ₩67,631 | -0.16% | 3만 |
|---|
| 2025.12.04 | ₩67,832 | ₩67,939 | ₩67,698 | ₩67,872 | +0.06% | 2만 |
|---|
| 2025.12.03 | ₩67,550 | ₩67,966 | ₩67,550 | ₩67,792 | +0.36% | 2.7만 |
|---|
| 2025.12.02 | ₩67,604 | ₩67,604 | ₩67,336 | ₩67,550 | -0.08% | 1.4만 |
|---|
| 2025.12.01 | ₩67,470 | ₩67,644 | ₩67,323 | ₩67,323 | -0.22% | 1.3만 |
|---|
| 2025.11.28 | ₩67,202 | ₩67,577 | ₩67,162 | ₩67,564 | +0.54% | 7.2천 |
|---|
| 2025.11.26 | ₩66,787 | ₩67,269 | ₩66,787 | ₩67,242 | +0.68% | 1.7만 |
|---|
| 2025.11.25 | ₩66,304 | ₩66,666 | ₩66,210 | ₩66,586 | +0.42% | 2.3만 |
|---|
| 2025.11.24 | ₩65,822 | ₩65,996 | ₩65,621 | ₩65,875 | +0.08% | 2.2만 |
|---|
| 2025.11.21 | ₩65,406 | ₩65,969 | ₩65,366 | ₩65,875 | +0.72% | 6.3만 |
|---|
| 2025.11.20 | ₩65,782 | ₩65,942 | ₩64,884 | ₩64,884 | -1.36% | 3.1만 |
|---|
| 2025.11.19 | ₩65,648 | ₩65,916 | ₩65,353 | ₩65,473 | -0.27% | 2.1만 |
|---|
| 2025.11.18 | ₩65,741 | ₩66,050 | ₩65,380 | ₩65,862 | +0.18% | 2.6만 |
|---|
| 2025.11.17 | ₩66,760 | ₩67,001 | ₩66,251 | ₩66,331 | -0.64% | 3만 |
|---|
| 2025.11.14 | ₩66,760 | ₩67,162 | ₩66,760 | ₩67,041 | +0.42% | 2.4만 |
|---|
| 2025.11.13 | ₩67,644 | ₩67,778 | ₩67,256 | ₩67,309 | -0.50% | 2.1만 |
|---|
| 2025.11.12 | ₩67,349 | ₩67,725 | ₩67,349 | ₩67,591 | +0.36% | 2.2만 |
|---|
| 2025.11.11 | ₩66,921 | ₩67,376 | ₩66,921 | ₩67,256 | +0.50% | 3만 |
|---|
| 2025.11.10 | ₩66,264 | ₩66,626 | ₩66,184 | ₩66,572 | +0.47% | 1.7만 |
|---|
| 2025.11.07 | ₩65,473 | ₩66,117 | ₩65,406 | ₩66,103 | +0.96% | 3.3만 |
|---|
| 2025.11.06 | ₩65,607 | ₩66,103 | ₩65,420 | ₩65,755 | +0.22% | 2.5만 |
|---|
| 2025.11.05 | ₩65,071 | ₩65,902 | ₩62,217 | ₩65,339 | +0.41% | 2.5만 |
|---|
| 2025.11.04 | ₩64,777 | ₩65,152 | ₩64,723 | ₩64,884 | +0.17% | 2.3만 |
|---|
| 2025.11.03 | ₩65,286 | ₩65,406 | ₩65,071 | ₩65,259 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩65,232 | ₩65,313 | ₩65,085 | ₩65,259 | +0.04% | 1.7만 |
|---|
| 2025.10.30 | ₩65,406 | ₩65,849 | ₩65,406 | ₩65,674 | +0.41% | 2.3만 |
|---|
| 2025.10.29 | ₩66,117 | ₩66,264 | ₩65,661 | ₩65,768 | -0.53% | 2.3만 |
|---|
| 2025.10.28 | ₩65,996 | ₩66,331 | ₩65,862 | ₩66,224 | +0.35% | 2.2만 |
|---|
| 2025.10.27 | ₩66,036 | ₩66,130 | ₩65,969 | ₩66,063 | +0.04% | 2.4만 |
|---|
| 2025.10.24 | ₩65,728 | ₩65,875 | ₩65,500 | ₩65,741 | +0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩65,715 | ₩65,835 | ₩65,607 | ₩65,755 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩65,219 | ₩65,447 | ₩65,112 | ₩65,326 | +0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩65,326 | ₩65,326 | ₩65,098 | ₩65,152 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩65,339 | ₩65,554 | ₩65,286 | ₩65,527 | +0.29% | 1만 |
|---|
| 2025.10.17 | ₩65,031 | ₩65,272 | ₩64,857 | ₩65,259 | +0.35% | 3.3만 |
|---|
| 2025.10.16 | ₩65,018 | ₩65,393 | ₩64,884 | ₩65,192 | +0.27% | 2.8만 |
|---|
| 2025.10.15 | ₩65,125 | ₩65,232 | ₩64,817 | ₩65,152 | +0.04% | 5.5만 |
|---|
| 2025.10.14 | ₩64,401 | ₩65,071 | ₩64,348 | ₩64,911 | +0.79% | 2.6만 |
|---|
| 2025.10.13 | ₩64,428 | ₩64,616 | ₩64,361 | ₩64,535 | +0.17% | 2만 |
|---|
| 2025.10.10 | ₩64,911 | ₩65,058 | ₩64,107 | ₩64,133 | -1.20% | 3만 |
|---|