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 | ₩73,818 | ₩73,939 | ₩73,684 | ₩73,872 | +0.07% | 1.6만 |
| 2026.10.08 | ₩73,443 | ₩73,711 | ₩73,028 | ₩73,644 | +0.27% | 1.6만 |
| 2026.10.07 | ₩73,550 | ₩73,657 | ₩73,269 | ₩73,590 | +0.05% | 1.7만 |
| 2026.10.06 | ₩74,408 | ₩74,663 | ₩74,394 | ₩74,394 | -0.02% | 1.7만 |
| 2026.10.05 | ₩73,979 | ₩74,327 | ₩73,657 | ₩74,167 | +0.25% | 1.7만 |
| 2026.10.02 | ₩73,939 | ₩74,207 | ₩73,818 | ₩74,140 | +0.27% | 1.9만 |
| 2026.10.01 | ₩73,979 | ₩74,140 | ₩73,617 | ₩73,818 | -0.22% | 3.5만 |
| 2026.09.30 | ₩75,601 | ₩75,627 | ₩74,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,797 |
| -1.06% |
| 2.8만 |
| 2026.09.29 | ₩75,721 | ₩75,721 | ₩75,091 | ₩75,547 | -0.23% | 2.5만 |
|---|
| 2026.09.28 | ₩76,432 | ₩76,673 | ₩76,003 | ₩76,150 | -0.37% | 4.5만 |
|---|
| 2026.09.25 | ₩76,244 | ₩76,646 | ₩76,097 | ₩76,525 | +0.37% | 2.9만 |
|---|
| 2026.09.24 | ₩76,592 | ₩76,780 | ₩76,298 | ₩76,525 | -0.09% | 2.8만 |
|---|
| 2026.09.23 | ₩77,021 | ₩77,021 | ₩76,257 | ₩76,566 | -0.59% | 2.7만 |
|---|
| 2026.09.22 | ₩77,678 | ₩77,839 | ₩77,303 | ₩77,758 | +0.10% | 2.7만 |
|---|
| 2026.09.21 | ₩78,026 | ₩78,026 | ₩77,718 | ₩77,839 | -0.24% | 3.8만 |
|---|
| 2026.09.18 | ₩77,276 | ₩77,450 | ₩77,102 | ₩77,316 | +0.05% | 1.9만 |
|---|
| 2026.09.17 | ₩78,187 | ₩78,429 | ₩78,174 | ₩78,174 | -0.02% | 1.4만 |
|---|
| 2026.09.16 | ₩78,000 | ₩78,134 | ₩77,062 | ₩77,410 | -0.76% | 1.8만 |
|---|
| 2026.09.15 | ₩77,812 | ₩77,879 | ₩77,557 | ₩77,758 | -0.07% | 1.6만 |
|---|
| 2026.09.14 | ₩77,839 | ₩78,294 | ₩77,665 | ₩78,013 | +0.22% | 1.3만 |
|---|
| 2026.09.11 | ₩78,563 | ₩78,589 | ₩78,147 | ₩78,254 | -0.39% | 1.5만 |
|---|
| 2026.09.10 | ₩78,013 | ₩78,201 | ₩77,611 | ₩77,745 | -0.34% | 4.2만 |
|---|
| 2026.09.09 | ₩78,576 | ₩78,576 | ₩77,986 | ₩78,281 | -0.38% | 2.2만 |
|---|
| 2026.09.08 | ₩78,871 | ₩78,871 | ₩78,522 | ₩78,522 | -0.44% | 3만 |
|---|
| 2026.09.04 | ₩78,630 | ₩79,112 | ₩78,630 | ₩78,911 | +0.36% | 1.5만 |
|---|
| 2026.09.03 | ₩78,683 | ₩79,045 | ₩78,522 | ₩79,005 | +0.41% | 2.4만 |
|---|
| 2026.09.02 | ₩78,093 | ₩78,268 | ₩77,906 | ₩78,201 | +0.14% | 1.9만 |
|---|
| 2026.09.01 | ₩78,120 | ₩78,429 | ₩77,959 | ₩78,040 | -0.10% | 1.3만 |
|---|
| 2026.08.31 | ₩78,616 | ₩78,643 | ₩78,147 | ₩78,415 | -0.26% | 1.2만 |
|---|
| 2026.08.28 | ₩78,616 | ₩78,616 | ₩77,048 | ₩78,120 | -0.63% | 1.3만 |
|---|
| 2026.08.27 | ₩78,335 | ₩78,335 | ₩78,026 | ₩78,227 | -0.14% | 1.8만 |
|---|
| 2026.08.26 | ₩79,152 | ₩79,152 | ₩78,683 | ₩78,683 | -0.59% | 2.6만 |
|---|
| 2026.08.25 | ₩79,166 | ₩79,313 | ₩78,924 | ₩79,219 | +0.07% | 6.6만 |
|---|
| 2026.08.24 | ₩78,978 | ₩79,139 | ₩78,871 | ₩79,112 | +0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩79,018 | ₩79,058 | ₩78,884 | ₩79,005 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩78,335 | ₩78,656 | ₩78,308 | ₩78,415 | +0.10% | 2.2만 |
|---|
| 2026.08.19 | ₩78,415 | ₩78,603 | ₩78,134 | ₩78,402 | -0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩78,053 | ₩78,375 | ₩77,785 | ₩77,973 | -0.10% | 3.5만 |
|---|
| 2026.08.17 | ₩78,227 | ₩78,361 | ₩77,906 | ₩78,026 | -0.26% | 2.5만 |
|---|
| 2026.08.14 | ₩78,281 | ₩78,361 | ₩78,080 | ₩78,174 | -0.14% | 1.3만 |
|---|
| 2026.08.13 | ₩77,946 | ₩78,415 | ₩77,785 | ₩78,000 | +0.07% | 2.1만 |
|---|
| 2026.08.12 | ₩77,919 | ₩78,093 | ₩77,732 | ₩77,839 | -0.10% | 1.2만 |
|---|
| 2026.08.11 | ₩78,093 | ₩78,093 | ₩77,678 | ₩77,866 | -0.29% | 1.5만 |
|---|
| 2026.08.10 | ₩77,946 | ₩78,107 | ₩77,745 | ₩77,959 | +0.02% | 1.2만 |
|---|
| 2026.08.07 | ₩78,348 | ₩78,348 | ₩78,120 | ₩78,241 | -0.14% | 2.3만 |
|---|
| 2026.08.06 | ₩77,892 | ₩78,013 | ₩77,611 | ₩77,678 | -0.28% | 2.3만 |
|---|
| 2026.08.05 | ₩77,758 | ₩77,772 | ₩77,450 | ₩77,544 | -0.28% | 1.9만 |
|---|
| 2026.08.04 | ₩77,624 | ₩77,812 | ₩77,356 | ₩77,557 | -0.09% | 2.5만 |
|---|
| 2026.08.03 | ₩77,276 | ₩77,531 | ₩77,196 | ₩77,410 | +0.17% | 3.2만 |
|---|
| 2026.07.31 | ₩77,088 | ₩77,330 | ₩76,445 | ₩77,155 | +0.09% | 2.1만 |
|---|
| 2026.07.30 | ₩76,968 | ₩77,651 | ₩76,941 | ₩77,397 | +0.56% | 3.7만 |
|---|
| 2026.07.29 | ₩75,842 | ₩76,499 | ₩75,587 | ₩76,003 | +0.21% | 6.7만 |
|---|
| 2026.07.28 | ₩75,654 | ₩76,070 | ₩75,654 | ₩75,788 | +0.18% | 2.2만 |
|---|
| 2026.07.27 | ₩75,681 | ₩75,842 | ₩75,520 | ₩75,721 | +0.05% | 1.7만 |
|---|
| 2026.07.24 | ₩75,185 | ₩75,694 | ₩75,185 | ₩75,306 | +0.16% | 3.3만 |
|---|
| 2026.07.23 | ₩74,756 | ₩75,024 | ₩74,622 | ₩74,904 | +0.20% | 2.7만 |
|---|
| 2026.07.22 | ₩75,627 | ₩75,855 | ₩75,547 | ₩75,627 | 0.00% | 2.4만 |
|---|
| 2026.07.21 | ₩74,743 | ₩74,931 | ₩74,488 | ₩74,877 | +0.18% | 2만 |
|---|
| 2026.07.20 | ₩74,676 | ₩74,676 | ₩74,193 | ₩74,327 | -0.47% | 1.7만 |
|---|
| 2026.07.17 | ₩74,462 | ₩74,797 | ₩74,462 | ₩74,743 | +0.38% | 1.3만 |
|---|
| 2026.07.16 | ₩74,274 | ₩74,783 | ₩74,260 | ₩74,529 | +0.34% | 3.9만 |
|---|
| 2026.07.15 | ₩74,529 | ₩74,823 | ₩74,408 | ₩74,689 | +0.22% | 2만 |
|---|
| 2026.07.14 | ₩74,462 | ₩74,797 | ₩74,247 | ₩74,260 | -0.27% | 5.8만 |
|---|
| 2026.07.13 | ₩73,966 | ₩74,140 | ₩73,698 | ₩73,738 | -0.31% | 2.2만 |
|---|
| 2026.07.10 | ₩73,778 | ₩73,939 | ₩73,604 | ₩73,805 | +0.04% | 3만 |
|---|
| 2026.07.09 | ₩73,229 | ₩73,456 | ₩73,229 | ₩73,296 | +0.09% | 2.9만 |
|---|
| 2026.07.08 | ₩72,974 | ₩73,255 | ₩72,585 | ₩73,188 | +0.29% | 2.8만 |
|---|
| 2026.07.07 | ₩73,979 | ₩74,180 | ₩73,497 | ₩73,577 | -0.54% | 6.3만 |
|---|
| 2026.07.06 | ₩73,523 | ₩73,912 | ₩73,523 | ₩73,805 | +0.38% | 3만 |
|---|
| 2026.07.02 | ₩73,242 | ₩73,684 | ₩73,041 | ₩73,376 | +0.18% | 3.7만 |
|---|
| 2026.07.01 | ₩71,781 | ₩72,250 | ₩71,500 | ₩72,143 | +0.50% | 8만 |
|---|
| 2026.06.30 | ₩72,398 | ₩72,625 | ₩72,264 | ₩72,518 | +0.17% | 6만 |
|---|
| 2026.06.29 | ₩72,639 | ₩72,679 | ₩72,290 | ₩72,652 | +0.02% | 6.1만 |
|---|
| 2026.06.26 | ₩72,424 | ₩72,773 | ₩72,130 | ₩72,130 | -0.41% | 7.2만 |
|---|
| 2026.06.25 | ₩72,491 | ₩72,813 | ₩72,371 | ₩72,424 | -0.09% | 10.1만 |
|---|
| 2026.06.24 | ₩73,631 | ₩73,845 | ₩73,363 | ₩73,510 | -0.16% | 33만 |
|---|
| 2026.06.23 | ₩74,019 | ₩74,314 | ₩72,371 | ₩73,805 | -0.29% | 41.1만 |
|---|
| 2026.06.22 | ₩74,716 | ₩75,065 | ₩74,716 | ₩74,957 | +0.32% | 2.3만 |
|---|
| 2026.06.18 | ₩74,957 | ₩74,971 | ₩74,756 | ₩74,810 | -0.20% | 2.7만 |
|---|
| 2026.06.17 | ₩75,882 | ₩76,231 | ₩74,944 | ₩75,065 | -1.08% | 3.3만 |
|---|
| 2026.06.16 | ₩75,976 | ₩76,231 | ₩75,922 | ₩75,949 | -0.04% | 3만 |
|---|
| 2026.06.15 | ₩75,976 | ₩76,043 | ₩75,601 | ₩75,641 | -0.44% | 2만 |
|---|
| 2026.06.12 | ₩75,319 | ₩75,855 | ₩75,319 | ₩75,668 | +0.46% | 2만 |
|---|
| 2026.06.11 | ₩74,596 | ₩75,627 | ₩74,193 | ₩75,493 | +1.20% | 4.2만 |
|---|
| 2026.06.10 | ₩74,073 | ₩74,260 | ₩73,564 | ₩73,564 | -0.69% | 5.1만 |
|---|
| 2026.06.09 | ₩74,529 | ₩74,569 | ₩73,336 | ₩74,113 | -0.56% | 7.1만 |
|---|
| 2026.06.08 | ₩74,220 | ₩74,354 | ₩73,778 | ₩73,778 | -0.60% | 9.2만 |
|---|
| 2026.06.05 | ₩74,689 | ₩74,837 | ₩73,523 | ₩73,644 | -1.40% | 3.4만 |
|---|
| 2026.06.04 | ₩75,065 | ₩75,185 | ₩74,810 | ₩74,823 | -0.32% | 11.9만 |
|---|
| 2026.06.03 | ₩75,118 | ₩75,239 | ₩74,649 | ₩74,649 | -0.62% | 11.7만 |
|---|
| 2026.06.02 | ₩75,547 | ₩75,788 | ₩75,373 | ₩75,373 | -0.23% | 12.9만 |
|---|
| 2026.06.01 | ₩75,078 | ₩75,507 | ₩74,864 | ₩75,319 | +0.32% | 2.2만 |
|---|
| 2026.05.29 | ₩75,963 | ₩76,097 | ₩75,641 | ₩75,641 | -0.42% | 2.9만 |
|---|
| 2026.05.28 | ₩75,480 | ₩75,869 | ₩75,386 | ₩75,654 | +0.23% | 3.4만 |
|---|
| 2026.05.27 | ₩76,043 | ₩76,056 | ₩75,748 | ₩75,949 | -0.12% | 6.3만 |
|---|
| 2026.05.26 | ₩76,324 | ₩76,525 | ₩76,030 | ₩76,190 | -0.18% | 2.6만 |
|---|
| 2026.05.22 | ₩75,855 | ₩75,922 | ₩75,560 | ₩75,587 | -0.35% | 9.7천 |
|---|
| 2026.05.21 | ₩75,480 | ₩76,351 | ₩75,426 | ₩76,150 | +0.89% | 2만 |
|---|
| 2026.05.20 | ₩75,145 | ₩76,083 | ₩75,145 | ₩76,043 | +1.19% | 2.3만 |
|---|
| 2026.05.19 | ₩75,185 | ₩75,426 | ₩74,984 | ₩75,172 | -0.02% | 3.7만 |
|---|
| 2026.05.18 | ₩75,091 | ₩75,574 | ₩75,091 | ₩75,574 | +0.64% | 1.7만 |
|---|
| 2026.05.15 | ₩74,917 | ₩74,917 | ₩74,542 | ₩74,676 | -0.32% | 2만 |
|---|
| 2026.05.14 | ₩75,936 | ₩76,056 | ₩75,762 | ₩75,762 | -0.23% | 1.7만 |
|---|
| 2026.05.13 | ₩75,373 | ₩76,003 | ₩75,373 | ₩75,909 | +0.71% | 6.8만 |
|---|
| 2026.05.12 | ₩75,346 | ₩75,694 | ₩75,091 | ₩75,614 | +0.36% | 4.8만 |
|---|
| 2026.05.11 | ₩75,869 | ₩76,083 | ₩75,802 | ₩75,829 | -0.05% | 2.7만 |
|---|
| 2026.05.08 | ₩75,400 | ₩75,668 | ₩75,239 | ₩75,507 | +0.14% | 2.2만 |
|---|
| 2026.05.07 | ₩75,949 | ₩75,949 | ₩74,877 | ₩74,957 | -1.31% | 2.6만 |
|---|
| 2026.05.06 | ₩76,110 | ₩76,284 | ₩75,963 | ₩76,244 | +0.18% | 2만 |
|---|
| 2026.05.05 | ₩74,676 | ₩74,877 | ₩74,421 | ₩74,756 | +0.11% | 1.7만 |
|---|
| 2026.05.04 | ₩74,341 | ₩74,502 | ₩73,832 | ₩73,952 | -0.52% | 2.2만 |
|---|
| 2026.05.01 | ₩75,413 | ₩75,721 | ₩75,158 | ₩75,158 | -0.34% | 3.2만 |
|---|
| 2026.04.30 | ₩74,448 | ₩75,480 | ₩74,408 | ₩75,172 | +0.97% | 3.5만 |
|---|
| 2026.04.29 | ₩74,140 | ₩74,140 | ₩73,550 | ₩73,604 | -0.72% | 1.6만 |
|---|
| 2026.04.28 | ₩74,475 | ₩74,676 | ₩74,314 | ₩74,502 | +0.04% | 6만 |
|---|
| 2026.04.27 | ₩74,716 | ₩74,823 | ₩74,381 | ₩74,448 | -0.36% | 1.7만 |
|---|
| 2026.04.24 | ₩74,475 | ₩74,743 | ₩74,314 | ₩74,649 | +0.23% | 2.3만 |
|---|
| 2026.04.23 | ₩74,716 | ₩74,984 | ₩73,858 | ₩74,408 | -0.41% | 2.8만 |
|---|
| 2026.04.22 | ₩75,158 | ₩75,158 | ₩74,636 | ₩74,756 | -0.53% | 2.1만 |
|---|
| 2026.04.21 | ₩75,507 | ₩75,560 | ₩74,475 | ₩74,475 | -1.37% | 2.7만 |
|---|
| 2026.04.20 | ₩75,453 | ₩77,785 | ₩75,373 | ₩75,574 | +0.16% | 3.4만 |
|---|
| 2026.04.17 | ₩75,909 | ₩76,070 | ₩75,668 | ₩75,896 | -0.02% | 2.6만 |
|---|
| 2026.04.16 | ₩75,788 | ₩75,788 | ₩75,199 | ₩75,346 | -0.58% | 2.9만 |
|---|
| 2026.04.15 | ₩75,762 | ₩75,829 | ₩75,574 | ₩75,735 | -0.04% | 2.4만 |
|---|
| 2026.04.14 | ₩76,016 | ₩76,231 | ₩75,842 | ₩76,231 | +0.28% | 3.6만 |
|---|
| 2026.04.13 | ₩75,091 | ₩76,070 | ₩74,998 | ₩76,030 | +1.25% | 3만 |
|---|
| 2026.04.10 | ₩75,762 | ₩76,070 | ₩75,467 | ₩75,641 | -0.16% | 4만 |
|---|
| 2026.04.09 | ₩75,172 | ₩75,855 | ₩75,038 | ₩75,627 | +0.61% | 10.6만 |
|---|
| 2026.04.08 | ₩75,292 | ₩75,775 | ₩75,024 | ₩75,775 | +0.64% | 54.4만 |
|---|
| 2026.04.07 | ₩73,202 | ₩74,167 | ₩72,813 | ₩73,564 | +0.49% | 7.6만 |
|---|
| 2026.04.06 | ₩73,229 | ₩73,765 | ₩73,215 | ₩73,510 | +0.38% | 3만 |
|---|
| 2026.04.02 | ₩72,398 | ₩73,363 | ₩72,384 | ₩73,363 | +1.33% | 1.6만 |
|---|
| 2026.04.01 | ₩73,403 | ₩73,550 | ₩72,960 | ₩73,229 | -0.24% | 3.4만 |
|---|
| 2026.03.31 | ₩71,969 | ₩72,612 | ₩71,433 | ₩72,491 | +0.73% | 4.5만 |
|---|
| 2026.03.30 | ₩71,044 | ₩71,232 | ₩70,468 | ₩70,722 | -0.45% | 4.4만 |
|---|
| 2026.03.27 | ₩70,548 | ₩70,897 | ₩70,200 | ₩70,200 | -0.49% | 3.3만 |
|---|
| 2026.03.26 | ₩70,964 | ₩71,366 | ₩70,508 | ₩70,508 | -0.64% | 5.8만 |
|---|
| 2026.03.25 | ₩71,821 | ₩72,089 | ₩71,567 | ₩71,674 | -0.21% | 3.6만 |
|---|
| 2026.03.24 | ₩70,495 | ₩72,116 | ₩70,361 | ₩70,977 | +0.68% | 3.4만 |
|---|
| 2026.03.23 | ₩70,696 | ₩71,701 | ₩70,441 | ₩70,883 | +0.27% | 15.6만 |
|---|
| 2026.03.20 | ₩71,580 | ₩71,580 | ₩69,811 | ₩70,119 | -2.04% | 6.7만 |
|---|
| 2026.03.19 | ₩70,856 | ₩72,237 | ₩70,789 | ₩71,982 | +1.59% | 6.1만 |
|---|
| 2026.03.18 | ₩72,451 | ₩72,558 | ₩71,768 | ₩71,768 | -0.94% | 4.9만 |
|---|
| 2026.03.17 | ₩72,920 | ₩73,162 | ₩72,733 | ₩72,800 | -0.17% | 4만 |
|---|
| 2026.03.16 | ₩71,955 | ₩72,424 | ₩71,915 | ₩72,290 | +0.47% | 7.2만 |
|---|
| 2026.03.13 | ₩72,036 | ₩72,170 | ₩71,138 | ₩71,178 | -1.19% | 4.7만 |
|---|
| 2026.03.12 | ₩72,022 | ₩72,170 | ₩71,540 | ₩71,781 | -0.33% | 5.8만 |
|---|
| 2026.03.11 | ₩72,572 | ₩73,041 | ₩72,357 | ₩72,920 | +0.48% | 6.8만 |
|---|
| 2026.03.10 | ₩73,296 | ₩73,899 | ₩72,840 | ₩72,880 | -0.57% | 9.1만 |
|---|
| 2026.03.09 | ₩71,473 | ₩73,028 | ₩71,031 | ₩72,639 | +1.63% | 7.4만 |
|---|
| 2026.03.06 | ₩71,768 | ₩72,786 | ₩71,553 | ₩72,532 | +1.06% | 11.2만 |
|---|
| 2026.03.05 | ₩73,175 | ₩73,363 | ₩72,183 | ₩72,773 | -0.55% | 8.2만 |
|---|
| 2026.03.04 | ₩73,845 | ₩74,247 | ₩73,497 | ₩74,073 | +0.31% | 6.9만 |
|---|
| 2026.03.03 | ₩72,867 | ₩73,805 | ₩72,116 | ₩73,631 | +1.05% | 12.6만 |
|---|
| 2026.03.02 | ₩75,762 | ₩76,164 | ₩75,520 | ₩75,882 | +0.16% | 4.7만 |
|---|
| 2026.02.27 | ₩77,236 | ₩77,477 | ₩77,062 | ₩77,169 | -0.09% | 3.8만 |
|---|
| 2026.02.26 | ₩76,968 | ₩77,182 | ₩76,686 | ₩77,102 | +0.17% | 4.5만 |
|---|
| 2026.02.25 | ₩76,780 | ₩77,316 | ₩76,673 | ₩77,102 | +0.42% | 4.3만 |
|---|
| 2026.02.24 | ₩76,097 | ₩76,512 | ₩76,097 | ₩76,418 | +0.42% | 3.4만 |
|---|
| 2026.02.23 | ₩76,204 | ₩76,485 | ₩75,949 | ₩76,137 | -0.09% | 4.9만 |
|---|
| 2026.02.20 | ₩75,520 | ₩76,137 | ₩75,507 | ₩76,083 | +0.75% | 2.9만 |
|---|
| 2026.02.19 | ₩75,239 | ₩76,003 | ₩75,145 | ₩75,560 | +0.43% | 3.6만 |
|---|
| 2026.02.18 | ₩75,775 | ₩75,936 | ₩75,426 | ₩75,627 | -0.19% | 3.7만 |
|---|
| 2026.02.17 | ₩75,078 | ₩75,574 | ₩74,850 | ₩75,574 | +0.66% | 3.2만 |
|---|
| 2026.02.13 | ₩74,984 | ₩75,359 | ₩74,703 | ₩75,185 | +0.27% | 4.5만 |
|---|
| 2026.02.12 | ₩76,070 | ₩76,070 | ₩75,266 | ₩75,386 | -0.90% | 5.2만 |
|---|
| 2026.02.11 | ₩75,949 | ₩76,204 | ₩75,574 | ₩76,070 | +0.16% | 15.4만 |
|---|
| 2026.02.10 | ₩75,748 | ₩75,788 | ₩75,373 | ₩75,373 | -0.50% | 6.1만 |
|---|
| 2026.02.09 | ₩75,118 | ₩75,708 | ₩75,065 | ₩75,668 | +0.73% | 5.8만 |
|---|
| 2026.02.06 | ₩74,448 | ₩75,024 | ₩74,354 | ₩74,957 | +0.68% | 31.6만 |
|---|
| 2026.02.05 | ₩73,925 | ₩74,153 | ₩73,577 | ₩73,644 | -0.38% | 5.4만 |
|---|
| 2026.02.04 | ₩75,105 | ₩75,145 | ₩74,448 | ₩74,783 | -0.43% | 12만 |
|---|
| 2026.02.03 | ₩73,389 | ₩74,046 | ₩73,389 | ₩74,046 | +0.89% | 12.5만 |
|---|
| 2026.02.02 | ₩73,081 | ₩73,711 | ₩72,947 | ₩73,510 | +0.59% | 13.5만 |
|---|
| 2026.01.30 | ₩73,510 | ₩73,510 | ₩72,572 | ₩72,893 | -0.84% | 7.9만 |
|---|
| 2026.01.29 | ₩73,671 | ₩74,381 | ₩72,840 | ₩73,483 | -0.25% | 17만 |
|---|
| 2026.01.28 | ₩72,974 | ₩73,001 | ₩72,438 | ₩72,880 | -0.13% | 10.3만 |
|---|
| 2026.01.27 | ₩72,719 | ₩73,550 | ₩72,719 | ₩73,363 | +0.88% | 4.2만 |
|---|
| 2026.01.26 | ₩71,955 | ₩72,210 | ₩71,902 | ₩71,942 | -0.02% | 3.2만 |
|---|
| 2026.01.23 | ₩70,923 | ₩71,473 | ₩70,776 | ₩71,459 | +0.76% | 6.9만 |
|---|
| 2026.01.22 | ₩70,897 | ₩72,223 | ₩70,709 | ₩71,017 | +0.17% | 2.9만 |
|---|
| 2026.01.21 | ₩70,066 | ₩70,535 | ₩69,771 | ₩70,481 | +0.59% | 3.4만 |
|---|
| 2026.01.20 | ₩69,757 | ₩71,178 | ₩69,583 | ₩69,717 | -0.06% | 2.8만 |
|---|
| 2026.01.16 | ₩70,428 | ₩70,428 | ₩70,200 | ₩70,387 | -0.06% | 2.9만 |
|---|
| 2026.01.15 | ₩70,307 | ₩70,468 | ₩70,240 | ₩70,253 | -0.08% | 2.7만 |
|---|
| 2026.01.14 | ₩70,066 | ₩70,428 | ₩70,066 | ₩70,401 | +0.48% | 7.4만 |
|---|
| 2026.01.13 | ₩69,905 | ₩69,945 | ₩69,690 | ₩69,811 | -0.13% | 3.8만 |
|---|
| 2026.01.12 | ₩69,958 | ₩70,186 | ₩69,958 | ₩70,159 | +0.29% | 3.6만 |
|---|
| 2026.01.09 | ₩69,704 | ₩70,361 | ₩69,489 | ₩69,838 | +0.19% | 4.6만 |
|---|
| 2026.01.08 | ₩69,369 | ₩69,918 | ₩69,369 | ₩69,744 | +0.54% | 2.2만 |
|---|
| 2026.01.07 | ₩69,664 | ₩69,664 | ₩69,436 | ₩69,476 | -0.27% | 12만 |
|---|
| 2026.01.06 | ₩69,999 | ₩70,066 | ₩69,704 | ₩69,744 | -0.36% | 3.8만 |
|---|
| 2026.01.05 | ₩69,382 | ₩69,918 | ₩69,221 | ₩69,905 | +0.75% | 3.4만 |
|---|
| 2026.01.02 | ₩69,516 | ₩69,637 | ₩69,342 | ₩69,610 | +0.13% | 5만 |
|---|
| 2025.12.31 | ₩69,034 | ₩69,315 | ₩68,833 | ₩69,154 | +0.17% | 2.2만 |
|---|
| 2025.12.30 | ₩69,302 | ₩69,556 | ₩69,221 | ₩69,262 | -0.06% | 3.8만 |
|---|
| 2025.12.29 | ₩69,020 | ₩69,315 | ₩68,886 | ₩69,061 | +0.06% | 3.4만 |
|---|
| 2025.12.26 | ₩69,114 | ₩69,181 | ₩68,993 | ₩69,141 | +0.04% | 3.6만 |
|---|
| 2025.12.24 | ₩69,583 | ₩69,650 | ₩69,463 | ₩69,597 | +0.02% | 2.4만 |
|---|
| 2025.12.23 | ₩69,369 | ₩69,597 | ₩69,329 | ₩69,503 | +0.19% | 4.2만 |
|---|
| 2025.12.22 | ₩68,819 | ₩69,101 | ₩68,819 | ₩69,047 | +0.33% | 3.1만 |
|---|
| 2025.12.19 | ₩68,752 | ₩69,007 | ₩68,712 | ₩68,712 | -0.06% | 1.9만 |
|---|
| 2025.12.18 | ₩68,699 | ₩68,833 | ₩68,404 | ₩68,484 | -0.31% | 2.2만 |
|---|
| 2025.12.17 | ₩68,377 | ₩68,632 | ₩67,680 | ₩68,297 | -0.12% | 8.1만 |
|---|
| 2025.12.16 | ₩68,672 | ₩68,752 | ₩68,203 | ₩68,310 | -0.53% | 4.7만 |
|---|
| 2025.12.15 | ₩68,699 | ₩68,752 | ₩68,457 | ₩68,685 | -0.02% | 3.6만 |
|---|
| 2025.12.12 | ₩68,524 | ₩68,591 | ₩68,015 | ₩68,270 | -0.37% | 4만 |
|---|
| 2025.12.11 | ₩68,283 | ₩68,632 | ₩68,203 | ₩68,471 | +0.27% | 6.4만 |
|---|
| 2025.12.10 | ₩67,412 | ₩68,283 | ₩67,412 | ₩67,988 | +0.85% | 7.9만 |
|---|
| 2025.12.09 | ₩67,519 | ₩67,573 | ₩67,305 | ₩67,345 | -0.26% | 2.8만 |
|---|
| 2025.12.08 | ₩67,613 | ₩67,640 | ₩67,385 | ₩67,466 | -0.22% | 2만 |
|---|
| 2025.12.05 | ₩67,747 | ₩67,895 | ₩67,533 | ₩67,640 | -0.16% | 3만 |
|---|
| 2025.12.04 | ₩67,841 | ₩67,948 | ₩67,707 | ₩67,881 | +0.06% | 2만 |
|---|
| 2025.12.03 | ₩67,559 | ₩67,975 | ₩67,559 | ₩67,801 | +0.36% | 2.7만 |
|---|
| 2025.12.02 | ₩67,613 | ₩67,613 | ₩67,345 | ₩67,559 | -0.08% | 1.4만 |
|---|
| 2025.12.01 | ₩67,479 | ₩67,653 | ₩67,332 | ₩67,332 | -0.22% | 1.3만 |
|---|
| 2025.11.28 | ₩67,211 | ₩67,586 | ₩67,171 | ₩67,573 | +0.54% | 7.2천 |
|---|
| 2025.11.26 | ₩66,796 | ₩67,278 | ₩66,796 | ₩67,251 | +0.68% | 1.7만 |
|---|
| 2025.11.25 | ₩66,313 | ₩66,675 | ₩66,219 | ₩66,595 | +0.42% | 2.3만 |
|---|
| 2025.11.24 | ₩65,831 | ₩66,005 | ₩65,630 | ₩65,884 | +0.08% | 2.2만 |
|---|
| 2025.11.21 | ₩65,415 | ₩65,978 | ₩65,375 | ₩65,884 | +0.72% | 6.3만 |
|---|
| 2025.11.20 | ₩65,790 | ₩65,951 | ₩64,892 | ₩64,892 | -1.36% | 3.1만 |
|---|
| 2025.11.19 | ₩65,656 | ₩65,924 | ₩65,362 | ₩65,482 | -0.27% | 2.1만 |
|---|
| 2025.11.18 | ₩65,750 | ₩66,058 | ₩65,388 | ₩65,871 | +0.18% | 2.6만 |
|---|
| 2025.11.17 | ₩66,769 | ₩67,010 | ₩66,259 | ₩66,340 | -0.64% | 3만 |
|---|
| 2025.11.14 | ₩66,769 | ₩67,171 | ₩66,769 | ₩67,050 | +0.42% | 2.4만 |
|---|
| 2025.11.13 | ₩67,653 | ₩67,787 | ₩67,265 | ₩67,318 | -0.50% | 2.1만 |
|---|
| 2025.11.12 | ₩67,358 | ₩67,734 | ₩67,358 | ₩67,600 | +0.36% | 2.2만 |
|---|
| 2025.11.11 | ₩66,930 | ₩67,385 | ₩66,930 | ₩67,265 | +0.50% | 3만 |
|---|
| 2025.11.10 | ₩66,273 | ₩66,635 | ₩66,192 | ₩66,581 | +0.47% | 1.7만 |
|---|
| 2025.11.07 | ₩65,482 | ₩66,125 | ₩65,415 | ₩66,112 | +0.96% | 3.3만 |
|---|
| 2025.11.06 | ₩65,616 | ₩66,112 | ₩65,429 | ₩65,764 | +0.22% | 2.5만 |
|---|
| 2025.11.05 | ₩65,080 | ₩65,911 | ₩62,225 | ₩65,348 | +0.41% | 2.5만 |
|---|
| 2025.11.04 | ₩64,785 | ₩65,161 | ₩64,732 | ₩64,892 | +0.17% | 2.3만 |
|---|
| 2025.11.03 | ₩65,295 | ₩65,415 | ₩65,080 | ₩65,268 | -0.04% | 1.9만 |
|---|
| 2025.10.31 | ₩65,241 | ₩65,321 | ₩65,094 | ₩65,268 | +0.04% | 1.7만 |
|---|
| 2025.10.30 | ₩65,415 | ₩65,857 | ₩65,415 | ₩65,683 | +0.41% | 2.3만 |
|---|
| 2025.10.29 | ₩66,125 | ₩66,273 | ₩65,670 | ₩65,777 | -0.53% | 2.3만 |
|---|
| 2025.10.28 | ₩66,005 | ₩66,340 | ₩65,871 | ₩66,233 | +0.35% | 2.2만 |
|---|
| 2025.10.27 | ₩66,045 | ₩66,139 | ₩65,978 | ₩66,072 | +0.04% | 2.4만 |
|---|
| 2025.10.24 | ₩65,737 | ₩65,884 | ₩65,509 | ₩65,750 | +0.02% | 3.1만 |
|---|
| 2025.10.23 | ₩65,723 | ₩65,844 | ₩65,616 | ₩65,764 | +0.06% | 1.4만 |
|---|
| 2025.10.22 | ₩65,228 | ₩65,455 | ₩65,120 | ₩65,335 | +0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩65,335 | ₩65,335 | ₩65,107 | ₩65,161 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩65,348 | ₩65,563 | ₩65,295 | ₩65,536 | +0.29% | 1만 |
|---|
| 2025.10.17 | ₩65,040 | ₩65,281 | ₩64,866 | ₩65,268 | +0.35% | 3.3만 |
|---|
| 2025.10.16 | ₩65,027 | ₩65,402 | ₩64,892 | ₩65,201 | +0.27% | 2.8만 |
|---|
| 2025.10.15 | ₩65,134 | ₩65,241 | ₩64,825 | ₩65,161 | +0.04% | 5.5만 |
|---|
| 2025.10.14 | ₩64,410 | ₩65,080 | ₩64,356 | ₩64,919 | +0.79% | 2.6만 |
|---|
| 2025.10.13 | ₩64,437 | ₩64,624 | ₩64,370 | ₩64,544 | +0.17% | 2만 |
|---|
| 2025.10.10 | ₩64,919 | ₩65,067 | ₩64,115 | ₩64,142 | -1.20% | 3만 |
|---|