시장 데이터를 불러오는 중
전체 종목
Touchstone Dynamic International ETF 과거 주가
Touchstone Dynamic International ETF · TDI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Touchstone Dynamic International ETF · TDI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,324 | ₩62,324 | ₩61,996 | ₩62,155 | -0.27% | 4.5만 |
| 2026.10.08 | ₩61,922 | ₩62,097 | ₩61,641 | ₩61,819 | -0.17% | 10.1만 |
| 2026.10.07 | ₩62,338 | ₩62,726 | ₩62,050 | ₩62,606 | +0.43% | 6.9만 |
| 2026.10.06 | ₩63,731 | ₩63,731 | ₩63,307 | ₩63,307 | -0.67% | 10.1만 |
| 2026.10.05 | ₩63,249 | ₩63,571 | ₩63,061 | ₩63,362 | +0.18% | 10.7만 |
| 2026.10.02 | ₩62,767 | ₩63,115 | ₩62,767 | ₩63,048 | +0.45% | 6.7만 |
| 2026.10.01 | ₩62,606 | ₩62,700 | ₩62,016 | ₩62,485 | -0.19% | 20.4만 |
| 2026.09.30 | ₩63,316 | ₩63,329 | ₩62,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,901 |
| -0.66% |
| 9.7만 |
| 2026.09.29 | ₩63,088 | ₩63,222 | ₩62,733 | ₩63,061 | -0.04% | 11.8만 |
|---|
| 2026.09.28 | ₩63,169 | ₩63,557 | ₩62,726 | ₩63,111 | -0.09% | 77.1만 |
|---|
| 2026.09.25 | ₩63,396 | ₩63,638 | ₩63,075 | ₩63,520 | +0.19% | 4.1만 |
|---|
| 2026.09.24 | ₩63,021 | ₩63,182 | ₩62,616 | ₩62,834 | -0.30% | 16.9만 |
|---|
| 2026.09.23 | ₩63,785 | ₩63,785 | ₩63,006 | ₩63,110 | -1.06% | 13.6만 |
|---|
| 2026.09.22 | ₩63,758 | ₩64,187 | ₩63,595 | ₩63,998 | +0.38% | 6.1만 |
|---|
| 2026.09.21 | ₩63,745 | ₩64,006 | ₩63,423 | ₩63,998 | +0.40% | 5.5만 |
|---|
| 2026.09.18 | ₩62,726 | ₩62,820 | ₩62,391 | ₩62,682 | -0.07% | 7.1만 |
|---|
| 2026.09.17 | ₩63,128 | ₩63,396 | ₩62,968 | ₩63,115 | -0.02% | 3.6만 |
|---|
| 2026.09.16 | ₩62,834 | ₩62,834 | ₩61,779 | ₩62,080 | -1.20% | 10.1만 |
|---|
| 2026.09.15 | ₩62,338 | ₩62,512 | ₩61,996 | ₩62,391 | +0.09% | 10.9만 |
|---|
| 2026.09.14 | ₩62,579 | ₩62,807 | ₩62,186 | ₩62,409 | -0.27% | 4.1만 |
|---|
| 2026.09.11 | ₩63,142 | ₩63,383 | ₩63,061 | ₩63,191 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩62,539 | ₩62,860 | ₩62,418 | ₩62,540 | +0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩63,517 | ₩63,591 | ₩63,128 | ₩63,191 | -0.51% | 3.2만 |
|---|
| 2026.09.08 | ₩64,026 | ₩64,080 | ₩63,691 | ₩63,792 | -0.37% | 7.2만 |
|---|
| 2026.09.04 | ₩63,517 | ₩63,999 | ₩63,517 | ₩63,780 | +0.41% | 11.3만 |
|---|
| 2026.09.03 | ₩63,423 | ₩63,651 | ₩63,075 | ₩63,557 | +0.21% | 4.8만 |
|---|
| 2026.09.02 | ₩62,566 | ₩62,981 | ₩62,566 | ₩62,914 | +0.56% | 3.9만 |
|---|
| 2026.09.01 | ₩62,914 | ₩63,041 | ₩62,425 | ₩62,529 | -0.61% | 3.7만 |
|---|
| 2026.08.31 | ₩63,410 | ₩63,584 | ₩62,860 | ₩63,061 | -0.55% | 8.8만 |
|---|
| 2026.08.28 | ₩63,758 | ₩63,852 | ₩62,994 | ₩63,114 | -1.01% | 2.8만 |
|---|
| 2026.08.27 | ₩63,638 | ₩63,638 | ₩63,236 | ₩63,485 | -0.24% | 5.5만 |
|---|
| 2026.08.26 | ₩63,651 | ₩63,651 | ₩63,249 | ₩63,438 | -0.33% | 16.2만 |
|---|
| 2026.08.25 | ₩63,517 | ₩63,691 | ₩63,343 | ₩63,604 | +0.14% | 4.1만 |
|---|
| 2026.08.24 | ₩63,088 | ₩63,142 | ₩62,740 | ₩62,962 | -0.20% | 3만 |
|---|
| 2026.08.21 | ₩63,513 | ₩63,584 | ₩63,303 | ₩63,504 | -0.01% | 5.9만 |
|---|
| 2026.08.20 | ₩62,847 | ₩62,981 | ₩62,592 | ₩62,799 | -0.08% | 8.3만 |
|---|
| 2026.08.19 | ₩62,994 | ₩63,075 | ₩62,566 | ₩62,730 | -0.42% | 1.6만 |
|---|
| 2026.08.18 | ₩63,102 | ₩63,102 | ₩62,458 | ₩62,520 | -0.92% | 2.8만 |
|---|
| 2026.08.17 | ₩63,785 | ₩64,107 | ₩63,651 | ₩63,733 | -0.08% | 5.3만 |
|---|
| 2026.08.14 | ₩63,415 | ₩63,717 | ₩63,329 | ₩63,372 | -0.07% | 5.6만 |
|---|
| 2026.08.13 | ₩63,236 | ₩63,490 | ₩63,128 | ₩63,319 | +0.13% | 3.8만 |
|---|
| 2026.08.12 | ₩63,276 | ₩63,276 | ₩62,910 | ₩63,142 | -0.21% | 1.8만 |
|---|
| 2026.08.11 | ₩62,606 | ₩62,740 | ₩62,110 | ₩62,285 | -0.51% | 3만 |
|---|
| 2026.08.10 | ₩62,324 | ₩62,355 | ₩61,963 | ₩62,099 | -0.36% | 2.8만 |
|---|
| 2026.08.07 | ₩62,579 | ₩62,579 | ₩62,040 | ₩62,284 | -0.47% | 3.6만 |
|---|
| 2026.08.06 | ₩61,762 | ₩62,083 | ₩61,668 | ₩61,723 | -0.06% | 12.6만 |
|---|
| 2026.08.05 | ₩62,264 | ₩62,284 | ₩61,775 | ₩61,859 | -0.65% | 37.6만 |
|---|
| 2026.08.04 | ₩61,232 | ₩61,849 | ₩61,232 | ₩61,688 | +0.74% | 2.2만 |
|---|
| 2026.08.03 | ₩60,381 | ₩60,809 | ₩60,187 | ₩60,647 | +0.44% | 1.6만 |
|---|
| 2026.07.31 | ₩61,279 | ₩61,279 | ₩60,113 | ₩60,657 | -1.01% | 2.5만 |
|---|
| 2026.07.30 | ₩59,872 | ₩60,730 | ₩59,872 | ₩60,593 | +1.20% | 2.2만 |
|---|
| 2026.07.29 | ₩59,162 | ₩59,899 | ₩58,425 | ₩58,646 | -0.87% | 3.9만 |
|---|
| 2026.07.28 | ₩58,760 | ₩59,483 | ₩58,753 | ₩59,264 | +0.86% | 2만 |
|---|
| 2026.07.27 | ₩60,395 | ₩60,395 | ₩59,378 | ₩59,809 | -0.97% | 2.2만 |
|---|
| 2026.07.24 | ₩60,046 | ₩60,247 | ₩59,626 | ₩59,678 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩60,133 | ₩60,279 | ₩59,684 | ₩59,912 | -0.37% | 8.4만 |
|---|
| 2026.07.22 | ₩60,556 | ₩60,797 | ₩60,556 | ₩60,663 | +0.18% | 3만 |
|---|
| 2026.07.21 | ₩60,314 | ₩60,649 | ₩60,070 | ₩60,531 | +0.36% | 5.7만 |
|---|
| 2026.07.20 | ₩59,671 | ₩59,684 | ₩59,068 | ₩59,189 | -0.81% | 9만 |
|---|
| 2026.07.17 | ₩58,452 | ₩59,477 | ₩58,452 | ₩58,947 | +0.85% | 2.2만 |
|---|
| 2026.07.16 | ₩59,926 | ₩59,926 | ₩59,336 | ₩59,443 | -0.81% | 7.5만 |
|---|
| 2026.07.15 | ₩60,301 | ₩60,448 | ₩59,658 | ₩60,275 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩60,207 | ₩60,475 | ₩59,952 | ₩60,158 | -0.08% | 4.6만 |
|---|
| 2026.07.13 | ₩59,698 | ₩59,926 | ₩59,229 | ₩59,296 | -0.67% | 8.7만 |
|---|
| 2026.07.10 | ₩60,033 | ₩60,529 | ₩59,805 | ₩60,288 | +0.42% | 47만 |
|---|
| 2026.07.09 | ₩60,140 | ₩60,334 | ₩60,060 | ₩60,109 | -0.05% | 2.2만 |
|---|
| 2026.07.08 | ₩59,323 | ₩59,738 | ₩59,028 | ₩59,709 | +0.65% | 2.8만 |
|---|
| 2026.07.07 | ₩60,241 | ₩60,314 | ₩59,617 | ₩59,883 | -0.59% | 2.8만 |
|---|
| 2026.07.06 | ₩60,730 | ₩61,058 | ₩60,569 | ₩60,810 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩60,355 | ₩60,489 | ₩59,001 | ₩59,457 | -1.49% | 3.4만 |
|---|
| 2026.07.01 | ₩59,631 | ₩60,314 | ₩59,416 | ₩59,433 | -0.33% | 6.5만 |
|---|
| 2026.06.30 | ₩59,818 | ₩60,395 | ₩59,684 | ₩60,199 | +0.64% | 4.6만 |
|---|
| 2026.06.29 | ₩59,162 | ₩59,751 | ₩58,800 | ₩59,668 | +0.86% | 2.4만 |
|---|
| 2026.06.26 | ₩59,256 | ₩59,698 | ₩59,128 | ₩59,370 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩60,006 | ₩60,140 | ₩59,571 | ₩59,648 | -0.60% | 1.5만 |
|---|
| 2026.06.24 | ₩59,457 | ₩59,617 | ₩59,001 | ₩59,307 | -0.25% | 2.4만 |
|---|
| 2026.06.23 | ₩59,818 | ₩60,070 | ₩59,416 | ₩59,672 | -0.24% | 4.5만 |
|---|
| 2026.06.22 | ₩61,936 | ₩61,936 | ₩61,601 | ₩61,794 | -0.23% | 4.1만 |
|---|
| 2026.06.18 | ₩61,674 | ₩61,748 | ₩61,500 | ₩61,652 | -0.04% | 8.2만 |
|---|
| 2026.06.17 | ₩61,762 | ₩62,066 | ₩60,850 | ₩60,891 | -1.41% | 5.3만 |
|---|
| 2026.06.16 | ₩61,614 | ₩61,634 | ₩61,145 | ₩61,207 | -0.66% | 6.3만 |
|---|
| 2026.06.15 | ₩61,842 | ₩61,842 | ₩61,360 | ₩61,487 | -0.57% | 6.1만 |
|---|
| 2026.06.12 | ₩60,489 | ₩60,850 | ₩59,979 | ₩60,703 | +0.35% | 5만 |
|---|
| 2026.06.11 | ₩59,014 | ₩60,623 | ₩59,014 | ₩60,489 | +2.50% | 7.5만 |
|---|
| 2026.06.10 | ₩58,974 | ₩59,343 | ₩58,291 | ₩58,358 | -1.05% | 3.2만 |
|---|
| 2026.06.09 | ₩60,194 | ₩60,207 | ₩58,298 | ₩59,185 | -1.68% | 20.4만 |
|---|
| 2026.06.08 | ₩59,738 | ₩59,738 | ₩59,162 | ₩59,384 | -0.59% | 2.6만 |
|---|
| 2026.06.05 | ₩60,341 | ₩60,649 | ₩58,478 | ₩58,689 | -2.74% | 9만 |
|---|
| 2026.06.04 | ₩61,132 | ₩61,507 | ₩61,004 | ₩61,374 | +0.40% | 25.5만 |
|---|
| 2026.06.03 | ₩62,003 | ₩62,003 | ₩61,480 | ₩61,566 | -0.70% | 22.4만 |
|---|
| 2026.06.02 | ₩61,936 | ₩62,432 | ₩61,815 | ₩62,267 | +0.53% | 36.1만 |
|---|
| 2026.06.01 | ₩61,480 | ₩61,940 | ₩61,293 | ₩61,704 | +0.36% | 1.6만 |
|---|
| 2026.05.29 | ₩61,547 | ₩61,909 | ₩61,547 | ₩61,731 | +0.30% | 18만 |
|---|
| 2026.05.28 | ₩60,757 | ₩61,527 | ₩60,475 | ₩61,351 | +0.98% | 6만 |
|---|
| 2026.05.27 | ₩61,400 | ₩61,400 | ₩60,870 | ₩61,045 | -0.58% | 4.4만 |
|---|
| 2026.05.26 | ₩60,904 | ₩61,507 | ₩60,904 | ₩61,283 | +0.62% | 8.6만 |
|---|
| 2026.05.22 | ₩59,966 | ₩60,328 | ₩59,865 | ₩59,962 | -0.01% | 2.9만 |
|---|
| 2026.05.21 | ₩59,617 | ₩60,435 | ₩59,410 | ₩60,227 | +1.02% | 7.3만 |
|---|
| 2026.05.20 | ₩59,175 | ₩59,993 | ₩59,095 | ₩59,966 | +1.34% | 3.5만 |
|---|
| 2026.05.19 | ₩59,189 | ₩59,202 | ₩58,405 | ₩58,781 | -0.69% | 13.7만 |
|---|
| 2026.05.18 | ₩60,649 | ₩60,649 | ₩58,787 | ₩59,236 | -2.33% | 17.2만 |
|---|
| 2026.05.15 | ₩59,658 | ₩59,658 | ₩58,867 | ₩59,037 | -1.04% | 11.7만 |
|---|
| 2026.05.14 | ₩60,368 | ₩60,824 | ₩60,100 | ₩60,644 | +0.46% | 14.8만 |
|---|
| 2026.05.13 | ₩60,489 | ₩60,850 | ₩60,258 | ₩60,722 | +0.39% | 17.3만 |
|---|
| 2026.05.12 | ₩60,462 | ₩60,502 | ₩59,845 | ₩60,338 | -0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩60,743 | ₩61,293 | ₩60,743 | ₩61,140 | +0.65% | 9.5만 |
|---|
| 2026.05.08 | ₩60,341 | ₩60,917 | ₩60,341 | ₩60,817 | +0.79% | 4.6만 |
|---|
| 2026.05.07 | ₩60,984 | ₩61,078 | ₩59,952 | ₩60,147 | -1.37% | 24.6만 |
|---|
| 2026.05.06 | ₩60,435 | ₩61,279 | ₩60,435 | ₩61,171 | +1.22% | 6.3만 |
|---|
| 2026.05.05 | ₩59,497 | ₩59,753 | ₩59,202 | ₩59,585 | +0.15% | 3.8만 |
|---|
| 2026.05.04 | ₩59,014 | ₩59,189 | ₩58,519 | ₩58,697 | -0.54% | 1.8만 |
|---|
| 2026.05.01 | ₩59,041 | ₩59,517 | ₩59,041 | ₩59,068 | +0.05% | 4.4만 |
|---|
| 2026.04.30 | ₩58,572 | ₩59,333 | ₩58,505 | ₩59,329 | +1.29% | 2.3만 |
|---|
| 2026.04.29 | ₩58,170 | ₩58,170 | ₩57,594 | ₩57,791 | -0.65% | 5만 |
|---|
| 2026.04.28 | ₩58,304 | ₩58,344 | ₩57,808 | ₩58,170 | -0.23% | 5.2만 |
|---|
| 2026.04.27 | ₩58,733 | ₩58,733 | ₩58,371 | ₩58,560 | -0.29% | 6.9만 |
|---|
| 2026.04.24 | ₩58,559 | ₩58,827 | ₩58,331 | ₩58,775 | +0.37% | 2.9만 |
|---|
| 2026.04.23 | ₩58,800 | ₩58,894 | ₩57,607 | ₩58,292 | -0.86% | 3.2만 |
|---|
| 2026.04.22 | ₩59,041 | ₩59,108 | ₩58,720 | ₩58,974 | -0.11% | 12.8만 |
|---|
| 2026.04.21 | ₩59,443 | ₩59,443 | ₩58,210 | ₩58,348 | -1.84% | 7.7만 |
|---|
| 2026.04.20 | ₩59,805 | ₩59,805 | ₩59,309 | ₩59,620 | -0.31% | 4.4만 |
|---|
| 2026.04.17 | ₩60,033 | ₩60,288 | ₩59,617 | ₩59,919 | -0.19% | 21.2만 |
|---|
| 2026.04.16 | ₩59,014 | ₩59,349 | ₩58,787 | ₩59,080 | +0.11% | 18.3만 |
|---|
| 2026.04.15 | ₩59,577 | ₩59,577 | ₩58,907 | ₩59,014 | -0.94% | 14.8만 |
|---|
| 2026.04.14 | ₩59,524 | ₩59,684 | ₩59,296 | ₩59,510 | -0.02% | 2.8만 |
|---|
| 2026.04.13 | ₩57,889 | ₩59,068 | ₩57,889 | ₩58,907 | +1.76% | 15.2만 |
|---|
| 2026.04.10 | ₩58,974 | ₩58,974 | ₩58,441 | ₩58,669 | -0.52% | 44.2만 |
|---|
| 2026.04.09 | ₩58,103 | ₩58,639 | ₩57,728 | ₩58,428 | +0.56% | 44.4만 |
|---|
| 2026.04.08 | ₩58,706 | ₩58,706 | ₩58,063 | ₩58,358 | -0.59% | 2.4만 |
|---|
| 2026.04.07 | ₩55,425 | ₩56,133 | ₩55,423 | ₩56,013 | +1.06% | 1.2만 |
|---|
| 2026.04.06 | ₩55,892 | ₩56,107 | ₩55,745 | ₩55,953 | +0.11% | 36.9만 |
|---|
| 2026.04.02 | ₩55,343 | ₩55,999 | ₩55,343 | ₩55,683 | +0.62% | 1.3만 |
|---|
| 2026.04.01 | ₩56,120 | ₩56,694 | ₩56,073 | ₩56,294 | +0.31% | 3.8만 |
|---|
| 2026.03.31 | ₩53,909 | ₩55,276 | ₩53,909 | ₩55,260 | +2.51% | 1.7만 |
|---|
| 2026.03.30 | ₩54,016 | ₩54,016 | ₩53,169 | ₩53,227 | -1.46% | 5.3만 |
|---|
| 2026.03.27 | ₩53,587 | ₩53,963 | ₩53,279 | ₩53,452 | -0.25% | 2.6만 |
|---|
| 2026.03.26 | ₩54,056 | ₩54,572 | ₩53,603 | ₩53,672 | -0.71% | 1.9만 |
|---|
| 2026.03.25 | ₩55,128 | ₩55,423 | ₩54,807 | ₩55,033 | -0.17% | 5.5만 |
|---|
| 2026.03.24 | ₩53,721 | ₩54,579 | ₩53,574 | ₩54,196 | +0.88% | 2.1만 |
|---|
| 2026.03.23 | ₩53,788 | ₩54,847 | ₩53,788 | ₩54,481 | +1.29% | 2만 |
|---|
| 2026.03.20 | ₩53,762 | ₩53,762 | ₩52,757 | ₩53,010 | -1.40% | 1.9만 |
|---|
| 2026.03.19 | ₩53,641 | ₩54,834 | ₩53,641 | ₩54,780 | +2.12% | 2.1만 |
|---|
| 2026.03.18 | ₩55,450 | ₩55,644 | ₩54,874 | ₩54,913 | -0.97% | 3.8만 |
|---|
| 2026.03.17 | ₩56,120 | ₩56,200 | ₩55,865 | ₩55,919 | -0.36% | 4천 |
|---|
| 2026.03.16 | ₩55,410 | ₩55,683 | ₩55,222 | ₩55,620 | +0.38% | 6.3만 |
|---|
| 2026.03.13 | ₩55,557 | ₩55,557 | ₩54,271 | ₩54,454 | -1.99% | 21.9만 |
|---|
| 2026.03.12 | ₩55,986 | ₩55,986 | ₩54,978 | ₩55,241 | -1.33% | 4.4만 |
|---|
| 2026.03.11 | ₩56,040 | ₩56,535 | ₩55,946 | ₩56,347 | +0.55% | 3.2만 |
|---|
| 2026.03.10 | ₩56,294 | ₩57,293 | ₩56,013 | ₩56,211 | -0.15% | 3.1만 |
|---|
| 2026.03.09 | ₩54,606 | ₩55,900 | ₩54,016 | ₩55,877 | +2.33% | 1.5만 |
|---|
| 2026.03.06 | ₩54,793 | ₩55,624 | ₩54,499 | ₩55,189 | +0.72% | 9.8천 |
|---|
| 2026.03.05 | ₩56,482 | ₩56,629 | ₩55,088 | ₩55,910 | -1.01% | 22.3만 |
|---|
| 2026.03.04 | ₩57,219 | ₩57,447 | ₩56,736 | ₩57,447 | +0.40% | 2.1만 |
|---|
| 2026.03.03 | ₩56,187 | ₩56,837 | ₩54,981 | ₩56,481 | +0.52% | 4.4만 |
|---|
| 2026.03.02 | ₩58,773 | ₩59,376 | ₩58,586 | ₩59,189 | +0.71% | 2.3만 |
|---|
| 2026.02.27 | ₩60,100 | ₩60,368 | ₩59,832 | ₩60,100 | 0.00% | 3.7만 |
|---|
| 2026.02.26 | ₩59,805 | ₩60,086 | ₩59,349 | ₩59,946 | +0.24% | 6.1만 |
|---|
| 2026.02.25 | ₩59,998 | ₩60,408 | ₩59,979 | ₩60,300 | +0.50% | 5.4만 |
|---|
| 2026.02.24 | ₩59,001 | ₩59,738 | ₩59,001 | ₩59,585 | +0.99% | 3.4만 |
|---|
| 2026.02.23 | ₩59,189 | ₩59,296 | ₩58,854 | ₩59,031 | -0.27% | 7.4만 |
|---|
| 2026.02.20 | ₩58,438 | ₩59,108 | ₩58,331 | ₩59,006 | +0.97% | 4.1만 |
|---|
| 2026.02.19 | ₩57,661 | ₩58,385 | ₩57,661 | ₩58,315 | +1.13% | 3.4만 |
|---|
| 2026.02.18 | ₩57,822 | ₩58,599 | ₩57,822 | ₩58,269 | +0.77% | 11만 |
|---|
| 2026.02.17 | ₩57,527 | ₩58,143 | ₩57,232 | ₩57,892 | +0.63% | 3.4만 |
|---|
| 2026.02.13 | ₩57,581 | ₩58,827 | ₩57,199 | ₩58,004 | +0.74% | 8.1만 |
|---|
| 2026.02.12 | ₩58,492 | ₩58,492 | ₩57,500 | ₩57,645 | -1.45% | 7.1만 |
|---|
| 2026.02.11 | ₩58,344 | ₩58,746 | ₩57,969 | ₩58,706 | +0.62% | 5.6만 |
|---|
| 2026.02.10 | ₩58,036 | ₩58,251 | ₩57,835 | ₩58,043 | +0.01% | 3.4만 |
|---|
| 2026.02.09 | ₩57,299 | ₩58,009 | ₩57,259 | ₩57,924 | +1.09% | 3.7만 |
|---|
| 2026.02.06 | ₩56,308 | ₩57,098 | ₩56,308 | ₩56,990 | +1.21% | 7.7만 |
|---|
| 2026.02.05 | ₩55,865 | ₩55,892 | ₩55,463 | ₩55,510 | -0.64% | 3.6만 |
|---|
| 2026.02.04 | ₩57,299 | ₩57,299 | ₩56,026 | ₩56,436 | -1.51% | 3.9만 |
|---|
| 2026.02.03 | ₩56,857 | ₩56,857 | ₩56,180 | ₩56,589 | -0.47% | 2만 |
|---|
| 2026.02.02 | ₩55,611 | ₩56,135 | ₩55,611 | ₩56,135 | +0.94% | 6.4천 |
|---|
| 2026.01.30 | ₩56,495 | ₩56,495 | ₩55,651 | ₩55,768 | -1.29% | 1.4만 |
|---|
| 2026.01.29 | ₩57,554 | ₩57,594 | ₩56,328 | ₩57,094 | -0.80% | 1.4만 |
|---|
| 2026.01.28 | ₩57,071 | ₩57,125 | ₩56,676 | ₩57,079 | +0.01% | 3.2만 |
|---|
| 2026.01.27 | ₩56,790 | ₩57,380 | ₩56,617 | ₩57,054 | +0.46% | 5.5만 |
|---|
| 2026.01.26 | ₩56,133 | ₩56,318 | ₩56,013 | ₩56,033 | -0.18% | 2.4만 |
|---|
| 2026.01.23 | ₩55,095 | ₩55,758 | ₩55,095 | ₩55,682 | +1.07% | 1.2만 |
|---|
| 2026.01.22 | ₩54,887 | ₩55,343 | ₩54,887 | ₩55,135 | +0.45% | 3.4만 |
|---|
| 2026.01.21 | ₩54,713 | ₩55,142 | ₩54,539 | ₩54,909 | +0.36% | 2.6만 |
|---|
| 2026.01.20 | ₩54,619 | ₩54,726 | ₩54,458 | ₩54,474 | -0.26% | 3.4만 |
|---|
| 2026.01.16 | ₩54,914 | ₩55,102 | ₩54,592 | ₩55,012 | +0.18% | 13.5만 |
|---|
| 2026.01.15 | ₩54,726 | ₩55,195 | ₩54,726 | ₩54,901 | +0.32% | 14.8만 |
|---|
| 2026.01.14 | ₩54,713 | ₩55,289 | ₩54,511 | ₩54,797 | +0.15% | 25.2만 |
|---|
| 2026.01.13 | ₩54,567 | ₩54,567 | ₩54,291 | ₩54,304 | -0.48% | 6.7천 |
|---|
| 2026.01.12 | ₩54,231 | ₩54,780 | ₩54,231 | ₩54,688 | +0.84% | 3.9천 |
|---|
| 2026.01.09 | ₩53,963 | ₩54,257 | ₩53,945 | ₩54,150 | +0.35% | 8.5천 |
|---|
| 2026.01.08 | ₩53,500 | ₩53,614 | ₩53,453 | ₩53,614 | +0.21% | 1.2만 |
|---|
| 2026.01.07 | ₩53,681 | ₩53,681 | ₩53,563 | ₩53,622 | -0.11% | 8.5천 |
|---|
| 2026.01.06 | ₩53,708 | ₩53,909 | ₩53,628 | ₩53,787 | +0.15% | 3만 |
|---|
| 2026.01.05 | ₩53,212 | ₩53,641 | ₩53,212 | ₩53,385 | +0.32% | 1.9만 |
|---|
| 2026.01.02 | ₩52,448 | ₩52,716 | ₩52,355 | ₩52,565 | +0.22% | 9.8천 |
|---|
| 2025.12.31 | ₩51,926 | ₩52,046 | ₩51,705 | ₩51,832 | -0.18% | 2.8만 |
|---|
| 2025.12.30 | ₩51,926 | ₩52,194 | ₩51,926 | ₩51,995 | +0.13% | 1.3천 |
|---|
| 2025.12.29 | ₩52,891 | ₩52,958 | ₩52,676 | ₩52,798 | -0.17% | 4.2천 |
|---|
| 2025.12.26 | ₩53,126 | ₩53,171 | ₩53,096 | ₩53,171 | +0.08% | 2천 |
|---|
| 2025.12.24 | ₩52,958 | ₩53,065 | ₩52,951 | ₩52,960 | +0.01% | 3.3천 |
|---|
| 2025.12.23 | ₩52,940 | ₩53,105 | ₩52,940 | ₩52,998 | +0.11% | 5.8천 |
|---|
| 2025.12.22 | ₩52,608 | ₩52,679 | ₩52,608 | ₩52,679 | +0.14% | 1.9천 |
|---|
| 2025.12.19 | ₩52,462 | ₩52,609 | ₩52,361 | ₩52,383 | -0.15% | 4.1천 |
|---|
| 2025.12.18 | ₩51,778 | ₩52,046 | ₩51,778 | ₩51,847 | +0.13% | 3.5천 |
|---|
| 2025.12.17 | ₩52,005 | ₩52,005 | ₩51,450 | ₩51,457 | -1.05% | 1.1만 |
|---|
| 2025.12.16 | ₩52,154 | ₩52,154 | ₩51,926 | ₩51,932 | -0.42% | 2.1천 |
|---|
| 2025.12.15 | ₩52,207 | ₩52,355 | ₩52,207 | ₩52,267 | +0.12% | 6.7천 |
|---|
| 2025.12.12 | ₩52,623 | ₩52,623 | ₩51,685 | ₩52,013 | -1.16% | 1.1만 |
|---|
| 2025.12.11 | ₩52,167 | ₩52,542 | ₩52,167 | ₩52,456 | +0.55% | 5.8천 |
|---|
| 2025.12.10 | ₩51,492 | ₩52,334 | ₩51,492 | ₩52,116 | +1.21% | 2.8천 |
|---|
| 2025.12.09 | ₩51,537 | ₩51,859 | ₩51,309 | ₩51,441 | -0.19% | 8천 |
|---|
| 2025.12.08 | ₩51,644 | ₩51,658 | ₩51,329 | ₩51,331 | -0.61% | 4천 |
|---|
| 2025.12.05 | ₩51,805 | ₩51,805 | ₩51,418 | ₩51,418 | -0.75% | 1.2만 |
|---|
| 2025.12.04 | ₩51,564 | ₩51,631 | ₩51,376 | ₩51,415 | -0.29% | 3.2천 |
|---|
| 2025.12.03 | ₩51,082 | ₩51,484 | ₩51,082 | ₩51,343 | +0.51% | 8.7천 |
|---|
| 2025.12.02 | ₩51,457 | ₩51,457 | ₩51,108 | ₩51,340 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩51,269 | ₩51,457 | ₩51,155 | ₩51,222 | -0.09% | 5.6천 |
|---|
| 2025.11.28 | ₩51,283 | ₩51,470 | ₩51,149 | ₩51,463 | +0.35% | 3.9천 |
|---|
| 2025.11.26 | ₩50,867 | ₩51,256 | ₩50,800 | ₩51,249 | +0.75% | 3.3만 |
|---|
| 2025.11.25 | ₩50,197 | ₩50,546 | ₩50,103 | ₩50,539 | +0.68% | 8.3천 |
|---|
| 2025.11.24 | ₩49,701 | ₩50,224 | ₩49,701 | ₩49,961 | +0.52% | 9.7천 |
|---|
| 2025.11.21 | ₩48,804 | ₩49,621 | ₩48,804 | ₩49,429 | +1.28% | 2만 |
|---|
| 2025.11.20 | ₩50,157 | ₩50,371 | ₩49,053 | ₩49,149 | -2.01% | 1.7만 |
|---|
| 2025.11.19 | ₩49,956 | ₩50,113 | ₩49,673 | ₩49,841 | -0.23% | 4.5만 |
|---|
| 2025.11.18 | ₩49,685 | ₩50,010 | ₩49,514 | ₩49,807 | +0.25% | 6.5천 |
|---|
| 2025.11.17 | ₩50,814 | ₩50,974 | ₩50,090 | ₩50,326 | -0.96% | 1.9만 |
|---|
| 2025.11.14 | ₩50,948 | ₩51,254 | ₩50,921 | ₩51,028 | +0.16% | 5.7천 |
|---|
| 2025.11.13 | ₩51,591 | ₩51,778 | ₩50,993 | ₩50,993 | -1.16% | 4.1만 |
|---|
| 2025.11.12 | ₩51,711 | ₩51,926 | ₩51,403 | ₩51,644 | -0.13% | 4.5만 |
|---|
| 2025.11.11 | ₩51,202 | ₩51,367 | ₩50,948 | ₩51,240 | +0.07% | 3.1천 |
|---|
| 2025.11.10 | ₩50,693 | ₩51,162 | ₩50,680 | ₩51,048 | +0.70% | 9.2천 |
|---|
| 2025.11.07 | ₩49,681 | ₩50,020 | ₩49,681 | ₩50,020 | +0.68% | 4천 |
|---|
| 2025.11.06 | ₩50,197 | ₩50,271 | ₩49,956 | ₩50,055 | -0.28% | 4.5천 |
|---|
| 2025.11.05 | ₩50,211 | ₩50,519 | ₩50,211 | ₩50,351 | +0.28% | 5.3만 |
|---|
| 2025.11.04 | ₩50,304 | ₩50,304 | ₩49,862 | ₩49,882 | -0.84% | 4.2천 |
|---|
| 2025.11.03 | ₩50,599 | ₩50,814 | ₩50,546 | ₩50,709 | +0.22% | 1.4만 |
|---|
| 2025.10.31 | ₩50,586 | ₩50,666 | ₩50,457 | ₩50,563 | -0.05% | 2.7천 |
|---|
| 2025.10.30 | ₩50,525 | ₩50,680 | ₩50,412 | ₩50,489 | -0.07% | 5.4천 |
|---|
| 2025.10.29 | ₩51,162 | ₩51,296 | ₩50,720 | ₩50,795 | -0.72% | 4.7천 |
|---|
| 2025.10.28 | ₩50,693 | ₩50,894 | ₩50,693 | ₩50,894 | +0.40% | 3.7천 |
|---|
| 2025.10.27 | ₩50,881 | ₩50,988 | ₩50,627 | ₩50,919 | +0.08% | 8.5천 |
|---|
| 2025.10.24 | ₩50,479 | ₩50,572 | ₩50,385 | ₩50,531 | +0.10% | 1.1만 |
|---|
| 2025.10.23 | ₩50,190 | ₩50,318 | ₩50,190 | ₩50,227 | +0.07% | 1.5천 |
|---|
| 2025.10.22 | ₩49,755 | ₩50,117 | ₩49,742 | ₩49,896 | +0.28% | 3.9천 |
|---|
| 2025.10.21 | ₩50,572 | ₩50,572 | ₩50,011 | ₩50,018 | -1.10% | 4천 |
|---|
| 2025.10.20 | ₩50,623 | ₩50,854 | ₩50,623 | ₩50,761 | +0.27% | 1.1천 |
|---|
| 2025.10.17 | ₩49,822 | ₩50,211 | ₩49,809 | ₩50,174 | +0.71% | 8.9천 |
|---|
| 2025.10.16 | ₩50,773 | ₩50,773 | ₩50,500 | ₩50,500 | -0.54% | 1.3천 |
|---|
| 2025.10.15 | ₩50,416 | ₩50,499 | ₩50,385 | ₩50,385 | -0.06% | 2.2천 |
|---|
| 2025.10.14 | ₩49,487 | ₩49,709 | ₩49,487 | ₩49,709 | +0.45% | 400 |
|---|
| 2025.10.13 | ₩50,010 | ₩50,117 | ₩49,902 | ₩49,909 | -0.20% | 900 |
|---|
| 2025.10.10 | ₩50,291 | ₩50,291 | ₩49,058 | ₩49,058 | -2.45% | 3.7천 |
|---|