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 | ₩73,861 | ₩73,982 | ₩73,727 | ₩73,915 | +0.07% | 1.6만 |
| 2026.10.08 | ₩73,486 | ₩73,754 | ₩73,070 | ₩73,687 | +0.27% | 1.6만 |
| 2026.10.07 | ₩73,593 | ₩73,700 | ₩73,311 | ₩73,633 | +0.05% | 1.7만 |
| 2026.10.06 | ₩74,451 | ₩74,706 | ₩74,438 | ₩74,438 | -0.02% | 1.7만 |
| 2026.10.05 | ₩74,022 | ₩74,371 | ₩73,700 | ₩74,210 | +0.25% | 1.7만 |
| 2026.10.02 | ₩73,982 | ₩74,250 | ₩73,861 | ₩74,183 | +0.27% | 1.9만 |
| 2026.10.01 | ₩74,022 | ₩74,183 | ₩73,660 | ₩73,861 | -0.22% | 3.5만 |
| 2026.09.30 | ₩75,645 | ₩75,672 | ₩74,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,840 |
| -1.06% |
| 2.8만 |
| 2026.09.29 | ₩75,765 | ₩75,765 | ₩75,135 | ₩75,591 | -0.23% | 2.5만 |
|---|
| 2026.09.28 | ₩76,476 | ₩76,717 | ₩76,047 | ₩76,194 | -0.37% | 4.5만 |
|---|
| 2026.09.25 | ₩76,288 | ₩76,691 | ₩76,141 | ₩76,570 | +0.37% | 2.9만 |
|---|
| 2026.09.24 | ₩76,637 | ₩76,825 | ₩76,342 | ₩76,570 | -0.09% | 2.8만 |
|---|
| 2026.09.23 | ₩77,066 | ₩77,066 | ₩76,302 | ₩76,610 | -0.59% | 2.7만 |
|---|
| 2026.09.22 | ₩77,723 | ₩77,884 | ₩77,348 | ₩77,804 | +0.10% | 2.7만 |
|---|
| 2026.09.21 | ₩78,072 | ₩78,072 | ₩77,763 | ₩77,884 | -0.24% | 3.8만 |
|---|
| 2026.09.18 | ₩77,321 | ₩77,495 | ₩77,147 | ₩77,361 | +0.05% | 1.9만 |
|---|
| 2026.09.17 | ₩78,233 | ₩78,474 | ₩78,219 | ₩78,219 | -0.02% | 1.4만 |
|---|
| 2026.09.16 | ₩78,045 | ₩78,179 | ₩77,106 | ₩77,455 | -0.76% | 1.8만 |
|---|
| 2026.09.15 | ₩77,857 | ₩77,924 | ₩77,603 | ₩77,804 | -0.07% | 1.6만 |
|---|
| 2026.09.14 | ₩77,884 | ₩78,340 | ₩77,710 | ₩78,058 | +0.22% | 1.3만 |
|---|
| 2026.09.11 | ₩78,608 | ₩78,635 | ₩78,193 | ₩78,300 | -0.39% | 1.5만 |
|---|
| 2026.09.10 | ₩78,058 | ₩78,246 | ₩77,656 | ₩77,790 | -0.34% | 4.2만 |
|---|
| 2026.09.09 | ₩78,622 | ₩78,622 | ₩78,032 | ₩78,327 | -0.38% | 2.2만 |
|---|
| 2026.09.08 | ₩78,917 | ₩78,917 | ₩78,568 | ₩78,568 | -0.44% | 3만 |
|---|
| 2026.09.04 | ₩78,675 | ₩79,158 | ₩78,675 | ₩78,957 | +0.36% | 1.5만 |
|---|
| 2026.09.03 | ₩78,729 | ₩79,091 | ₩78,568 | ₩79,051 | +0.41% | 2.4만 |
|---|
| 2026.09.02 | ₩78,139 | ₩78,313 | ₩77,951 | ₩78,246 | +0.14% | 1.9만 |
|---|
| 2026.09.01 | ₩78,166 | ₩78,474 | ₩78,005 | ₩78,085 | -0.10% | 1.3만 |
|---|
| 2026.08.31 | ₩78,662 | ₩78,689 | ₩78,193 | ₩78,461 | -0.26% | 1.2만 |
|---|
| 2026.08.28 | ₩78,662 | ₩78,662 | ₩77,093 | ₩78,166 | -0.63% | 1.3만 |
|---|
| 2026.08.27 | ₩78,380 | ₩78,380 | ₩78,072 | ₩78,273 | -0.14% | 1.8만 |
|---|
| 2026.08.26 | ₩79,198 | ₩79,198 | ₩78,729 | ₩78,729 | -0.59% | 2.6만 |
|---|
| 2026.08.25 | ₩79,212 | ₩79,359 | ₩78,970 | ₩79,265 | +0.07% | 6.6만 |
|---|
| 2026.08.24 | ₩79,024 | ₩79,185 | ₩78,917 | ₩79,158 | +0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩79,064 | ₩79,104 | ₩78,930 | ₩79,051 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩78,380 | ₩78,702 | ₩78,353 | ₩78,461 | +0.10% | 2.2만 |
|---|
| 2026.08.19 | ₩78,461 | ₩78,648 | ₩78,179 | ₩78,447 | -0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩78,099 | ₩78,421 | ₩77,830 | ₩78,018 | -0.10% | 3.5만 |
|---|
| 2026.08.17 | ₩78,273 | ₩78,407 | ₩77,951 | ₩78,072 | -0.26% | 2.5만 |
|---|
| 2026.08.14 | ₩78,327 | ₩78,407 | ₩78,125 | ₩78,219 | -0.14% | 1.3만 |
|---|
| 2026.08.13 | ₩77,991 | ₩78,461 | ₩77,830 | ₩78,045 | +0.07% | 2.1만 |
|---|
| 2026.08.12 | ₩77,965 | ₩78,139 | ₩77,777 | ₩77,884 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩78,139 | ₩78,139 | ₩77,723 | ₩77,911 | -0.29% | 1.5만 |
|---|
| 2026.08.10 | ₩77,991 | ₩78,152 | ₩77,790 | ₩78,005 | +0.02% | 1.2만 |
|---|
| 2026.08.07 | ₩78,394 | ₩78,394 | ₩78,166 | ₩78,286 | -0.14% | 2.3만 |
|---|
| 2026.08.06 | ₩77,938 | ₩78,058 | ₩77,656 | ₩77,723 | -0.28% | 2.3만 |
|---|
| 2026.08.05 | ₩77,804 | ₩77,817 | ₩77,495 | ₩77,589 | -0.28% | 1.9만 |
|---|
| 2026.08.04 | ₩77,670 | ₩77,857 | ₩77,401 | ₩77,603 | -0.09% | 2.5만 |
|---|
| 2026.08.03 | ₩77,321 | ₩77,576 | ₩77,240 | ₩77,455 | +0.17% | 3.2만 |
|---|
| 2026.07.31 | ₩77,133 | ₩77,375 | ₩76,490 | ₩77,200 | +0.09% | 2.1만 |
|---|
| 2026.07.30 | ₩77,012 | ₩77,696 | ₩76,986 | ₩77,442 | +0.56% | 3.7만 |
|---|
| 2026.07.29 | ₩75,886 | ₩76,543 | ₩75,631 | ₩76,047 | +0.21% | 6.7만 |
|---|
| 2026.07.28 | ₩75,698 | ₩76,114 | ₩75,698 | ₩75,832 | +0.18% | 2.2만 |
|---|
| 2026.07.27 | ₩75,725 | ₩75,886 | ₩75,564 | ₩75,765 | +0.05% | 1.7만 |
|---|
| 2026.07.24 | ₩75,229 | ₩75,739 | ₩75,229 | ₩75,350 | +0.16% | 3.3만 |
|---|
| 2026.07.23 | ₩74,800 | ₩75,068 | ₩74,666 | ₩74,947 | +0.20% | 2.7만 |
|---|
| 2026.07.22 | ₩75,672 | ₩75,899 | ₩75,591 | ₩75,672 | 0.00% | 2.4만 |
|---|
| 2026.07.21 | ₩74,786 | ₩74,974 | ₩74,532 | ₩74,921 | +0.18% | 2만 |
|---|
| 2026.07.20 | ₩74,719 | ₩74,719 | ₩74,237 | ₩74,371 | -0.47% | 1.7만 |
|---|
| 2026.07.17 | ₩74,505 | ₩74,840 | ₩74,505 | ₩74,786 | +0.38% | 1.3만 |
|---|
| 2026.07.16 | ₩74,317 | ₩74,827 | ₩74,304 | ₩74,572 | +0.34% | 3.9만 |
|---|
| 2026.07.15 | ₩74,572 | ₩74,867 | ₩74,451 | ₩74,733 | +0.22% | 2만 |
|---|
| 2026.07.14 | ₩74,505 | ₩74,840 | ₩74,290 | ₩74,304 | -0.27% | 5.8만 |
|---|
| 2026.07.13 | ₩74,009 | ₩74,183 | ₩73,740 | ₩73,781 | -0.31% | 2.2만 |
|---|
| 2026.07.10 | ₩73,821 | ₩73,982 | ₩73,647 | ₩73,848 | +0.04% | 3만 |
|---|
| 2026.07.09 | ₩73,271 | ₩73,499 | ₩73,271 | ₩73,338 | +0.09% | 2.9만 |
|---|
| 2026.07.08 | ₩73,016 | ₩73,298 | ₩72,627 | ₩73,231 | +0.29% | 2.8만 |
|---|
| 2026.07.07 | ₩74,022 | ₩74,223 | ₩73,539 | ₩73,620 | -0.54% | 6.3만 |
|---|
| 2026.07.06 | ₩73,566 | ₩73,955 | ₩73,566 | ₩73,848 | +0.38% | 3만 |
|---|
| 2026.07.02 | ₩73,285 | ₩73,727 | ₩73,083 | ₩73,419 | +0.18% | 3.7만 |
|---|
| 2026.07.01 | ₩71,823 | ₩72,292 | ₩71,541 | ₩72,185 | +0.50% | 8만 |
|---|
| 2026.06.30 | ₩72,440 | ₩72,668 | ₩72,306 | ₩72,560 | +0.17% | 6만 |
|---|
| 2026.06.29 | ₩72,681 | ₩72,721 | ₩72,332 | ₩72,695 | +0.02% | 6.1만 |
|---|
| 2026.06.26 | ₩72,467 | ₩72,815 | ₩72,172 | ₩72,172 | -0.41% | 7.2만 |
|---|
| 2026.06.25 | ₩72,534 | ₩72,855 | ₩72,413 | ₩72,467 | -0.09% | 10.1만 |
|---|
| 2026.06.24 | ₩73,673 | ₩73,888 | ₩73,405 | ₩73,553 | -0.16% | 33만 |
|---|
| 2026.06.23 | ₩74,062 | ₩74,357 | ₩72,413 | ₩73,848 | -0.29% | 41.1만 |
|---|
| 2026.06.22 | ₩74,760 | ₩75,108 | ₩74,760 | ₩75,001 | +0.32% | 2.3만 |
|---|
| 2026.06.18 | ₩75,001 | ₩75,014 | ₩74,800 | ₩74,854 | -0.20% | 2.7만 |
|---|
| 2026.06.17 | ₩75,926 | ₩76,275 | ₩74,988 | ₩75,108 | -1.08% | 3.3만 |
|---|
| 2026.06.16 | ₩76,020 | ₩76,275 | ₩75,967 | ₩75,993 | -0.04% | 3만 |
|---|
| 2026.06.15 | ₩76,020 | ₩76,087 | ₩75,645 | ₩75,685 | -0.44% | 2만 |
|---|
| 2026.06.12 | ₩75,363 | ₩75,899 | ₩75,363 | ₩75,712 | +0.46% | 2만 |
|---|
| 2026.06.11 | ₩74,639 | ₩75,672 | ₩74,237 | ₩75,537 | +1.20% | 4.2만 |
|---|
| 2026.06.10 | ₩74,116 | ₩74,304 | ₩73,606 | ₩73,606 | -0.69% | 5.1만 |
|---|
| 2026.06.09 | ₩74,572 | ₩74,612 | ₩73,378 | ₩74,156 | -0.56% | 7.1만 |
|---|
| 2026.06.08 | ₩74,263 | ₩74,398 | ₩73,821 | ₩73,821 | -0.60% | 9.2만 |
|---|
| 2026.06.05 | ₩74,733 | ₩74,880 | ₩73,566 | ₩73,687 | -1.40% | 3.4만 |
|---|
| 2026.06.04 | ₩75,108 | ₩75,229 | ₩74,854 | ₩74,867 | -0.32% | 11.9만 |
|---|
| 2026.06.03 | ₩75,162 | ₩75,283 | ₩74,693 | ₩74,693 | -0.62% | 11.7만 |
|---|
| 2026.06.02 | ₩75,591 | ₩75,832 | ₩75,417 | ₩75,417 | -0.23% | 12.9만 |
|---|
| 2026.06.01 | ₩75,122 | ₩75,551 | ₩74,907 | ₩75,363 | +0.32% | 2.2만 |
|---|
| 2026.05.29 | ₩76,007 | ₩76,141 | ₩75,685 | ₩75,685 | -0.42% | 2.9만 |
|---|
| 2026.05.28 | ₩75,524 | ₩75,913 | ₩75,430 | ₩75,698 | +0.23% | 3.4만 |
|---|
| 2026.05.27 | ₩76,087 | ₩76,101 | ₩75,792 | ₩75,993 | -0.12% | 6.3만 |
|---|
| 2026.05.26 | ₩76,369 | ₩76,570 | ₩76,074 | ₩76,235 | -0.18% | 2.6만 |
|---|
| 2026.05.22 | ₩75,899 | ₩75,967 | ₩75,604 | ₩75,631 | -0.35% | 9.7천 |
|---|
| 2026.05.21 | ₩75,524 | ₩76,396 | ₩75,470 | ₩76,194 | +0.89% | 2만 |
|---|
| 2026.05.20 | ₩75,189 | ₩76,127 | ₩75,189 | ₩76,087 | +1.19% | 2.3만 |
|---|
| 2026.05.19 | ₩75,229 | ₩75,470 | ₩75,028 | ₩75,216 | -0.02% | 3.7만 |
|---|
| 2026.05.18 | ₩75,135 | ₩75,618 | ₩75,135 | ₩75,618 | +0.64% | 1.7만 |
|---|
| 2026.05.15 | ₩74,961 | ₩74,961 | ₩74,585 | ₩74,719 | -0.32% | 2만 |
|---|
| 2026.05.14 | ₩75,980 | ₩76,101 | ₩75,806 | ₩75,806 | -0.23% | 1.7만 |
|---|
| 2026.05.13 | ₩75,417 | ₩76,047 | ₩75,417 | ₩75,953 | +0.71% | 6.8만 |
|---|
| 2026.05.12 | ₩75,390 | ₩75,739 | ₩75,135 | ₩75,658 | +0.36% | 4.8만 |
|---|
| 2026.05.11 | ₩75,913 | ₩76,127 | ₩75,846 | ₩75,873 | -0.05% | 2.7만 |
|---|
| 2026.05.08 | ₩75,444 | ₩75,712 | ₩75,283 | ₩75,551 | +0.14% | 2.2만 |
|---|
| 2026.05.07 | ₩75,993 | ₩75,993 | ₩74,921 | ₩75,001 | -1.31% | 2.6만 |
|---|
| 2026.05.06 | ₩76,154 | ₩76,329 | ₩76,007 | ₩76,288 | +0.18% | 2만 |
|---|
| 2026.05.05 | ₩74,719 | ₩74,921 | ₩74,465 | ₩74,800 | +0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩74,384 | ₩74,545 | ₩73,875 | ₩73,995 | -0.52% | 2.2만 |
|---|
| 2026.05.01 | ₩75,457 | ₩75,765 | ₩75,202 | ₩75,202 | -0.34% | 3.2만 |
|---|
| 2026.04.30 | ₩74,491 | ₩75,524 | ₩74,451 | ₩75,216 | +0.97% | 3.5만 |
|---|
| 2026.04.29 | ₩74,183 | ₩74,183 | ₩73,593 | ₩73,647 | -0.72% | 1.6만 |
|---|
| 2026.04.28 | ₩74,518 | ₩74,719 | ₩74,357 | ₩74,545 | +0.04% | 6만 |
|---|
| 2026.04.27 | ₩74,760 | ₩74,867 | ₩74,424 | ₩74,491 | -0.36% | 1.7만 |
|---|
| 2026.04.24 | ₩74,518 | ₩74,786 | ₩74,357 | ₩74,693 | +0.23% | 2.3만 |
|---|
| 2026.04.23 | ₩74,760 | ₩75,028 | ₩73,901 | ₩74,451 | -0.41% | 2.8만 |
|---|
| 2026.04.22 | ₩75,202 | ₩75,202 | ₩74,679 | ₩74,800 | -0.53% | 2.1만 |
|---|
| 2026.04.21 | ₩75,551 | ₩75,604 | ₩74,518 | ₩74,518 | -1.37% | 2.7만 |
|---|
| 2026.04.20 | ₩75,497 | ₩77,830 | ₩75,417 | ₩75,618 | +0.16% | 3.4만 |
|---|
| 2026.04.17 | ₩75,953 | ₩76,114 | ₩75,712 | ₩75,940 | -0.02% | 2.6만 |
|---|
| 2026.04.16 | ₩75,832 | ₩75,832 | ₩75,242 | ₩75,390 | -0.58% | 2.9만 |
|---|
| 2026.04.15 | ₩75,806 | ₩75,873 | ₩75,618 | ₩75,779 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩76,060 | ₩76,275 | ₩75,886 | ₩76,275 | +0.28% | 3.6만 |
|---|
| 2026.04.13 | ₩75,135 | ₩76,114 | ₩75,041 | ₩76,074 | +1.25% | 3만 |
|---|
| 2026.04.10 | ₩75,806 | ₩76,114 | ₩75,511 | ₩75,685 | -0.16% | 4만 |
|---|
| 2026.04.09 | ₩75,216 | ₩75,899 | ₩75,081 | ₩75,672 | +0.61% | 10.6만 |
|---|
| 2026.04.08 | ₩75,336 | ₩75,819 | ₩75,068 | ₩75,819 | +0.64% | 54.4만 |
|---|
| 2026.04.07 | ₩73,244 | ₩74,210 | ₩72,855 | ₩73,606 | +0.49% | 7.6만 |
|---|
| 2026.04.06 | ₩73,271 | ₩73,808 | ₩73,258 | ₩73,553 | +0.38% | 3만 |
|---|
| 2026.04.02 | ₩72,440 | ₩73,405 | ₩72,426 | ₩73,405 | +1.33% | 1.6만 |
|---|
| 2026.04.01 | ₩73,445 | ₩73,593 | ₩73,003 | ₩73,271 | -0.24% | 3.4만 |
|---|
| 2026.03.31 | ₩72,011 | ₩72,654 | ₩71,474 | ₩72,534 | +0.73% | 4.5만 |
|---|
| 2026.03.30 | ₩71,085 | ₩71,273 | ₩70,509 | ₩70,764 | -0.45% | 4.4만 |
|---|
| 2026.03.27 | ₩70,589 | ₩70,938 | ₩70,241 | ₩70,241 | -0.49% | 3.3만 |
|---|
| 2026.03.26 | ₩71,005 | ₩71,407 | ₩70,549 | ₩70,549 | -0.64% | 5.8만 |
|---|
| 2026.03.25 | ₩71,863 | ₩72,131 | ₩71,608 | ₩71,716 | -0.21% | 3.6만 |
|---|
| 2026.03.24 | ₩70,536 | ₩72,158 | ₩70,401 | ₩71,018 | +0.68% | 3.4만 |
|---|
| 2026.03.23 | ₩70,737 | ₩71,742 | ₩70,482 | ₩70,924 | +0.27% | 15.6만 |
|---|
| 2026.03.20 | ₩71,622 | ₩71,622 | ₩69,852 | ₩70,160 | -2.04% | 6.7만 |
|---|
| 2026.03.19 | ₩70,898 | ₩72,279 | ₩70,831 | ₩72,024 | +1.59% | 6.1만 |
|---|
| 2026.03.18 | ₩72,493 | ₩72,601 | ₩71,809 | ₩71,809 | -0.94% | 4.9만 |
|---|
| 2026.03.17 | ₩72,963 | ₩73,204 | ₩72,775 | ₩72,842 | -0.17% | 4만 |
|---|
| 2026.03.16 | ₩71,997 | ₩72,467 | ₩71,957 | ₩72,332 | +0.47% | 7.2만 |
|---|
| 2026.03.13 | ₩72,078 | ₩72,212 | ₩71,179 | ₩71,219 | -1.19% | 4.7만 |
|---|
| 2026.03.12 | ₩72,064 | ₩72,212 | ₩71,582 | ₩71,823 | -0.33% | 5.8만 |
|---|
| 2026.03.11 | ₩72,614 | ₩73,083 | ₩72,400 | ₩72,963 | +0.48% | 6.8만 |
|---|
| 2026.03.10 | ₩73,338 | ₩73,942 | ₩72,882 | ₩72,922 | -0.57% | 9.1만 |
|---|
| 2026.03.09 | ₩71,514 | ₩73,070 | ₩71,072 | ₩72,681 | +1.63% | 7.4만 |
|---|
| 2026.03.06 | ₩71,809 | ₩72,829 | ₩71,595 | ₩72,574 | +1.06% | 11.2만 |
|---|
| 2026.03.05 | ₩73,218 | ₩73,405 | ₩72,225 | ₩72,815 | -0.55% | 8.2만 |
|---|
| 2026.03.04 | ₩73,888 | ₩74,290 | ₩73,539 | ₩74,116 | +0.31% | 6.9만 |
|---|
| 2026.03.03 | ₩72,909 | ₩73,848 | ₩72,158 | ₩73,673 | +1.05% | 12.6만 |
|---|
| 2026.03.02 | ₩75,806 | ₩76,208 | ₩75,564 | ₩75,926 | +0.16% | 4.7만 |
|---|
| 2026.02.27 | ₩77,281 | ₩77,522 | ₩77,106 | ₩77,214 | -0.09% | 3.8만 |
|---|
| 2026.02.26 | ₩77,012 | ₩77,227 | ₩76,731 | ₩77,147 | +0.17% | 4.5만 |
|---|
| 2026.02.25 | ₩76,825 | ₩77,361 | ₩76,717 | ₩77,147 | +0.42% | 4.3만 |
|---|
| 2026.02.24 | ₩76,141 | ₩76,557 | ₩76,141 | ₩76,463 | +0.42% | 3.4만 |
|---|
| 2026.02.23 | ₩76,248 | ₩76,530 | ₩75,993 | ₩76,181 | -0.09% | 4.9만 |
|---|
| 2026.02.20 | ₩75,564 | ₩76,181 | ₩75,551 | ₩76,127 | +0.75% | 2.9만 |
|---|
| 2026.02.19 | ₩75,283 | ₩76,047 | ₩75,189 | ₩75,604 | +0.43% | 3.6만 |
|---|
| 2026.02.18 | ₩75,819 | ₩75,980 | ₩75,470 | ₩75,672 | -0.19% | 3.7만 |
|---|
| 2026.02.17 | ₩75,122 | ₩75,618 | ₩74,894 | ₩75,618 | +0.66% | 3.2만 |
|---|
| 2026.02.13 | ₩75,028 | ₩75,403 | ₩74,746 | ₩75,229 | +0.27% | 4.5만 |
|---|
| 2026.02.12 | ₩76,114 | ₩76,114 | ₩75,309 | ₩75,430 | -0.90% | 5.2만 |
|---|
| 2026.02.11 | ₩75,993 | ₩76,248 | ₩75,618 | ₩76,114 | +0.16% | 15.4만 |
|---|
| 2026.02.10 | ₩75,792 | ₩75,832 | ₩75,417 | ₩75,417 | -0.50% | 6.1만 |
|---|
| 2026.02.09 | ₩75,162 | ₩75,752 | ₩75,108 | ₩75,712 | +0.73% | 5.8만 |
|---|
| 2026.02.06 | ₩74,491 | ₩75,068 | ₩74,398 | ₩75,001 | +0.68% | 31.6만 |
|---|
| 2026.02.05 | ₩73,968 | ₩74,196 | ₩73,620 | ₩73,687 | -0.38% | 5.4만 |
|---|
| 2026.02.04 | ₩75,149 | ₩75,189 | ₩74,491 | ₩74,827 | -0.43% | 12만 |
|---|
| 2026.02.03 | ₩73,432 | ₩74,089 | ₩73,432 | ₩74,089 | +0.89% | 12.5만 |
|---|
| 2026.02.02 | ₩73,124 | ₩73,754 | ₩72,990 | ₩73,553 | +0.59% | 13.5만 |
|---|
| 2026.01.30 | ₩73,553 | ₩73,553 | ₩72,614 | ₩72,936 | -0.84% | 7.9만 |
|---|
| 2026.01.29 | ₩73,714 | ₩74,424 | ₩72,882 | ₩73,526 | -0.25% | 17만 |
|---|
| 2026.01.28 | ₩73,016 | ₩73,043 | ₩72,480 | ₩72,922 | -0.13% | 10.3만 |
|---|
| 2026.01.27 | ₩72,762 | ₩73,593 | ₩72,762 | ₩73,405 | +0.88% | 4.2만 |
|---|
| 2026.01.26 | ₩71,997 | ₩72,252 | ₩71,944 | ₩71,984 | -0.02% | 3.2만 |
|---|
| 2026.01.23 | ₩70,965 | ₩71,514 | ₩70,817 | ₩71,501 | +0.76% | 6.9만 |
|---|
| 2026.01.22 | ₩70,938 | ₩72,265 | ₩70,750 | ₩71,059 | +0.17% | 2.9만 |
|---|
| 2026.01.21 | ₩70,106 | ₩70,576 | ₩69,811 | ₩70,522 | +0.59% | 3.4만 |
|---|
| 2026.01.20 | ₩69,798 | ₩71,219 | ₩69,624 | ₩69,758 | -0.06% | 2.8만 |
|---|
| 2026.01.16 | ₩70,468 | ₩70,468 | ₩70,241 | ₩70,428 | -0.06% | 2.9만 |
|---|
| 2026.01.15 | ₩70,348 | ₩70,509 | ₩70,281 | ₩70,294 | -0.08% | 2.7만 |
|---|
| 2026.01.14 | ₩70,106 | ₩70,468 | ₩70,106 | ₩70,442 | +0.48% | 7.4만 |
|---|
| 2026.01.13 | ₩69,946 | ₩69,986 | ₩69,731 | ₩69,852 | -0.13% | 3.8만 |
|---|
| 2026.01.12 | ₩69,999 | ₩70,227 | ₩69,999 | ₩70,200 | +0.29% | 3.6만 |
|---|
| 2026.01.09 | ₩69,744 | ₩70,401 | ₩69,530 | ₩69,878 | +0.19% | 4.6만 |
|---|
| 2026.01.08 | ₩69,409 | ₩69,959 | ₩69,409 | ₩69,785 | +0.54% | 2.2만 |
|---|
| 2026.01.07 | ₩69,704 | ₩69,704 | ₩69,476 | ₩69,516 | -0.27% | 12만 |
|---|
| 2026.01.06 | ₩70,039 | ₩70,106 | ₩69,744 | ₩69,785 | -0.36% | 3.8만 |
|---|
| 2026.01.05 | ₩69,423 | ₩69,959 | ₩69,262 | ₩69,946 | +0.75% | 3.4만 |
|---|
| 2026.01.02 | ₩69,557 | ₩69,677 | ₩69,382 | ₩69,650 | +0.13% | 5만 |
|---|
| 2025.12.31 | ₩69,074 | ₩69,355 | ₩68,873 | ₩69,195 | +0.17% | 2.2만 |
|---|
| 2025.12.30 | ₩69,342 | ₩69,597 | ₩69,262 | ₩69,302 | -0.06% | 3.8만 |
|---|
| 2025.12.29 | ₩69,060 | ₩69,355 | ₩68,926 | ₩69,101 | +0.06% | 3.4만 |
|---|
| 2025.12.26 | ₩69,154 | ₩69,221 | ₩69,034 | ₩69,181 | +0.04% | 3.6만 |
|---|
| 2025.12.24 | ₩69,624 | ₩69,691 | ₩69,503 | ₩69,637 | +0.02% | 2.4만 |
|---|
| 2025.12.23 | ₩69,409 | ₩69,637 | ₩69,369 | ₩69,543 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩68,859 | ₩69,141 | ₩68,859 | ₩69,087 | +0.33% | 3.1만 |
|---|
| 2025.12.19 | ₩68,792 | ₩69,047 | ₩68,752 | ₩68,752 | -0.06% | 1.9만 |
|---|
| 2025.12.18 | ₩68,739 | ₩68,873 | ₩68,444 | ₩68,524 | -0.31% | 2.2만 |
|---|
| 2025.12.17 | ₩68,417 | ₩68,672 | ₩67,719 | ₩68,336 | -0.12% | 8.1만 |
|---|
| 2025.12.16 | ₩68,712 | ₩68,792 | ₩68,242 | ₩68,350 | -0.53% | 4.7만 |
|---|
| 2025.12.15 | ₩68,739 | ₩68,792 | ₩68,497 | ₩68,725 | -0.02% | 3.6만 |
|---|
| 2025.12.12 | ₩68,564 | ₩68,631 | ₩68,055 | ₩68,310 | -0.37% | 4만 |
|---|
| 2025.12.11 | ₩68,323 | ₩68,672 | ₩68,242 | ₩68,511 | +0.27% | 6.4만 |
|---|
| 2025.12.10 | ₩67,451 | ₩68,323 | ₩67,451 | ₩68,028 | +0.85% | 7.9만 |
|---|
| 2025.12.09 | ₩67,559 | ₩67,612 | ₩67,344 | ₩67,384 | -0.26% | 2.8만 |
|---|
| 2025.12.08 | ₩67,652 | ₩67,679 | ₩67,424 | ₩67,505 | -0.22% | 2만 |
|---|
| 2025.12.05 | ₩67,787 | ₩67,934 | ₩67,572 | ₩67,679 | -0.16% | 3만 |
|---|
| 2025.12.04 | ₩67,880 | ₩67,988 | ₩67,746 | ₩67,921 | +0.06% | 2만 |
|---|
| 2025.12.03 | ₩67,599 | ₩68,015 | ₩67,599 | ₩67,840 | +0.36% | 2.7만 |
|---|
| 2025.12.02 | ₩67,652 | ₩67,652 | ₩67,384 | ₩67,599 | -0.08% | 1.4만 |
|---|
| 2025.12.01 | ₩67,518 | ₩67,693 | ₩67,371 | ₩67,371 | -0.22% | 1.3만 |
|---|
| 2025.11.28 | ₩67,250 | ₩67,626 | ₩67,210 | ₩67,612 | +0.54% | 7.2천 |
|---|
| 2025.11.26 | ₩66,834 | ₩67,317 | ₩66,834 | ₩67,290 | +0.68% | 1.7만 |
|---|
| 2025.11.25 | ₩66,352 | ₩66,714 | ₩66,258 | ₩66,633 | +0.42% | 2.3만 |
|---|
| 2025.11.24 | ₩65,869 | ₩66,043 | ₩65,668 | ₩65,923 | +0.08% | 2.2만 |
|---|
| 2025.11.21 | ₩65,453 | ₩66,016 | ₩65,413 | ₩65,923 | +0.72% | 6.3만 |
|---|
| 2025.11.20 | ₩65,829 | ₩65,990 | ₩64,930 | ₩64,930 | -1.36% | 3.1만 |
|---|
| 2025.11.19 | ₩65,695 | ₩65,963 | ₩65,400 | ₩65,520 | -0.27% | 2.1만 |
|---|
| 2025.11.18 | ₩65,788 | ₩66,097 | ₩65,426 | ₩65,909 | +0.18% | 2.6만 |
|---|
| 2025.11.17 | ₩66,808 | ₩67,049 | ₩66,298 | ₩66,379 | -0.64% | 3만 |
|---|
| 2025.11.14 | ₩66,808 | ₩67,210 | ₩66,808 | ₩67,089 | +0.42% | 2.4만 |
|---|
| 2025.11.13 | ₩67,693 | ₩67,827 | ₩67,304 | ₩67,357 | -0.50% | 2.1만 |
|---|
| 2025.11.12 | ₩67,398 | ₩67,773 | ₩67,398 | ₩67,639 | +0.36% | 2.2만 |
|---|
| 2025.11.11 | ₩66,969 | ₩67,424 | ₩66,969 | ₩67,304 | +0.50% | 3만 |
|---|
| 2025.11.10 | ₩66,311 | ₩66,674 | ₩66,231 | ₩66,620 | +0.47% | 1.7만 |
|---|
| 2025.11.07 | ₩65,520 | ₩66,164 | ₩65,453 | ₩66,151 | +0.96% | 3.3만 |
|---|
| 2025.11.06 | ₩65,654 | ₩66,151 | ₩65,467 | ₩65,802 | +0.22% | 2.5만 |
|---|
| 2025.11.05 | ₩65,118 | ₩65,949 | ₩62,262 | ₩65,386 | +0.41% | 2.5만 |
|---|
| 2025.11.04 | ₩64,823 | ₩65,198 | ₩64,769 | ₩64,930 | +0.17% | 2.3만 |
|---|
| 2025.11.03 | ₩65,333 | ₩65,453 | ₩65,118 | ₩65,306 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩65,279 | ₩65,359 | ₩65,131 | ₩65,306 | +0.04% | 1.7만 |
|---|
| 2025.10.30 | ₩65,453 | ₩65,896 | ₩65,453 | ₩65,721 | +0.41% | 2.3만 |
|---|
| 2025.10.29 | ₩66,164 | ₩66,311 | ₩65,708 | ₩65,815 | -0.53% | 2.3만 |
|---|
| 2025.10.28 | ₩66,043 | ₩66,379 | ₩65,909 | ₩66,271 | +0.35% | 2.2만 |
|---|
| 2025.10.27 | ₩66,083 | ₩66,177 | ₩66,016 | ₩66,110 | +0.04% | 2.4만 |
|---|
| 2025.10.24 | ₩65,775 | ₩65,923 | ₩65,547 | ₩65,788 | +0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩65,762 | ₩65,882 | ₩65,654 | ₩65,802 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩65,265 | ₩65,493 | ₩65,158 | ₩65,373 | +0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩65,373 | ₩65,373 | ₩65,145 | ₩65,198 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩65,386 | ₩65,601 | ₩65,333 | ₩65,574 | +0.29% | 1만 |
|---|
| 2025.10.17 | ₩65,078 | ₩65,319 | ₩64,903 | ₩65,306 | +0.35% | 3.3만 |
|---|
| 2025.10.16 | ₩65,064 | ₩65,440 | ₩64,930 | ₩65,239 | +0.27% | 2.8만 |
|---|
| 2025.10.15 | ₩65,172 | ₩65,279 | ₩64,863 | ₩65,198 | +0.04% | 5.5만 |
|---|
| 2025.10.14 | ₩64,448 | ₩65,118 | ₩64,394 | ₩64,957 | +0.79% | 2.6만 |
|---|
| 2025.10.13 | ₩64,474 | ₩64,662 | ₩64,407 | ₩64,582 | +0.17% | 2만 |
|---|
| 2025.10.10 | ₩64,957 | ₩65,105 | ₩64,152 | ₩64,179 | -1.20% | 3만 |
|---|