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 | ₩62,078 | ₩62,078 | ₩61,751 | ₩61,910 | -0.27% | 4.5만 |
| 2026.10.08 | ₩61,677 | ₩61,851 | ₩61,397 | ₩61,575 | -0.17% | 10.1만 |
| 2026.10.07 | ₩62,091 | ₩62,478 | ₩61,804 | ₩62,358 | +0.43% | 6.9만 |
| 2026.10.06 | ₩63,479 | ₩63,479 | ₩63,056 | ₩63,056 | -0.67% | 10.1만 |
| 2026.10.05 | ₩62,999 | ₩63,319 | ₩62,812 | ₩63,111 | +0.18% | 10.7만 |
| 2026.10.02 | ₩62,518 | ₩62,865 | ₩62,518 | ₩62,799 | +0.45% | 6.7만 |
| 2026.10.01 | ₩62,358 | ₩62,452 | ₩61,771 | ₩62,238 | -0.19% | 20.4만 |
| 2026.09.30 | ₩63,066 | ₩63,079 | ₩62,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,652 |
| -0.66% |
| 9.7만 |
| 2026.09.29 | ₩62,839 | ₩62,972 | ₩62,485 | ₩62,812 | -0.04% | 11.8만 |
|---|
| 2026.09.28 | ₩62,919 | ₩63,306 | ₩62,478 | ₩62,861 | -0.09% | 77.1만 |
|---|
| 2026.09.25 | ₩63,146 | ₩63,386 | ₩62,825 | ₩63,268 | +0.19% | 4.1만 |
|---|
| 2026.09.24 | ₩62,772 | ₩62,932 | ₩62,369 | ₩62,585 | -0.30% | 16.9만 |
|---|
| 2026.09.23 | ₩63,533 | ₩63,533 | ₩62,757 | ₩62,860 | -1.06% | 13.6만 |
|---|
| 2026.09.22 | ₩63,506 | ₩63,933 | ₩63,343 | ₩63,745 | +0.38% | 6.1만 |
|---|
| 2026.09.21 | ₩63,493 | ₩63,753 | ₩63,172 | ₩63,745 | +0.40% | 5.5만 |
|---|
| 2026.09.18 | ₩62,478 | ₩62,572 | ₩62,145 | ₩62,434 | -0.07% | 7.1만 |
|---|
| 2026.09.17 | ₩62,879 | ₩63,146 | ₩62,718 | ₩62,865 | -0.02% | 3.6만 |
|---|
| 2026.09.16 | ₩62,585 | ₩62,585 | ₩61,535 | ₩61,835 | -1.20% | 10.1만 |
|---|
| 2026.09.15 | ₩62,091 | ₩62,265 | ₩61,751 | ₩62,145 | +0.09% | 10.9만 |
|---|
| 2026.09.14 | ₩62,331 | ₩62,558 | ₩61,940 | ₩62,162 | -0.27% | 4.1만 |
|---|
| 2026.09.11 | ₩62,892 | ₩63,132 | ₩62,812 | ₩62,941 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩62,291 | ₩62,612 | ₩62,171 | ₩62,293 | +0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩63,266 | ₩63,339 | ₩62,879 | ₩62,941 | -0.51% | 3.2만 |
|---|
| 2026.09.08 | ₩63,773 | ₩63,826 | ₩63,439 | ₩63,539 | -0.37% | 7.2만 |
|---|
| 2026.09.04 | ₩63,266 | ₩63,746 | ₩63,266 | ₩63,527 | +0.41% | 11.3만 |
|---|
| 2026.09.03 | ₩63,172 | ₩63,399 | ₩62,825 | ₩63,306 | +0.21% | 4.8만 |
|---|
| 2026.09.02 | ₩62,318 | ₩62,732 | ₩62,318 | ₩62,665 | +0.56% | 3.9만 |
|---|
| 2026.09.01 | ₩62,665 | ₩62,792 | ₩62,178 | ₩62,282 | -0.61% | 3.7만 |
|---|
| 2026.08.31 | ₩63,159 | ₩63,332 | ₩62,612 | ₩62,812 | -0.55% | 8.8만 |
|---|
| 2026.08.28 | ₩63,506 | ₩63,599 | ₩62,745 | ₩62,864 | -1.01% | 2.8만 |
|---|
| 2026.08.27 | ₩63,386 | ₩63,386 | ₩62,985 | ₩63,234 | -0.24% | 5.5만 |
|---|
| 2026.08.26 | ₩63,399 | ₩63,399 | ₩62,999 | ₩63,187 | -0.33% | 16.2만 |
|---|
| 2026.08.25 | ₩63,266 | ₩63,439 | ₩63,092 | ₩63,352 | +0.14% | 4.1만 |
|---|
| 2026.08.24 | ₩62,839 | ₩62,892 | ₩62,492 | ₩62,713 | -0.20% | 3만 |
|---|
| 2026.08.21 | ₩63,262 | ₩63,332 | ₩63,052 | ₩63,252 | -0.01% | 5.9만 |
|---|
| 2026.08.20 | ₩62,598 | ₩62,732 | ₩62,345 | ₩62,550 | -0.08% | 8.3만 |
|---|
| 2026.08.19 | ₩62,745 | ₩62,825 | ₩62,318 | ₩62,482 | -0.42% | 1.6만 |
|---|
| 2026.08.18 | ₩62,852 | ₩62,852 | ₩62,211 | ₩62,273 | -0.92% | 2.8만 |
|---|
| 2026.08.17 | ₩63,533 | ₩63,853 | ₩63,399 | ₩63,481 | -0.08% | 5.3만 |
|---|
| 2026.08.14 | ₩63,164 | ₩63,465 | ₩63,079 | ₩63,122 | -0.07% | 5.6만 |
|---|
| 2026.08.13 | ₩62,985 | ₩63,239 | ₩62,879 | ₩63,068 | +0.13% | 3.8만 |
|---|
| 2026.08.12 | ₩63,025 | ₩63,025 | ₩62,661 | ₩62,892 | -0.21% | 1.8만 |
|---|
| 2026.08.11 | ₩62,358 | ₩62,492 | ₩61,864 | ₩62,039 | -0.51% | 3만 |
|---|
| 2026.08.10 | ₩62,078 | ₩62,109 | ₩61,717 | ₩61,854 | -0.36% | 2.8만 |
|---|
| 2026.08.07 | ₩62,331 | ₩62,331 | ₩61,795 | ₩62,038 | -0.47% | 3.6만 |
|---|
| 2026.08.06 | ₩61,517 | ₩61,838 | ₩61,424 | ₩61,479 | -0.06% | 12.6만 |
|---|
| 2026.08.05 | ₩62,018 | ₩62,038 | ₩61,531 | ₩61,615 | -0.65% | 37.6만 |
|---|
| 2026.08.04 | ₩60,990 | ₩61,604 | ₩60,990 | ₩61,444 | +0.74% | 2.2만 |
|---|
| 2026.08.03 | ₩60,142 | ₩60,568 | ₩59,949 | ₩60,407 | +0.44% | 1.6만 |
|---|
| 2026.07.31 | ₩61,037 | ₩61,037 | ₩59,876 | ₩60,417 | -1.01% | 2.5만 |
|---|
| 2026.07.30 | ₩59,635 | ₩60,490 | ₩59,635 | ₩60,353 | +1.20% | 2.2만 |
|---|
| 2026.07.29 | ₩58,928 | ₩59,662 | ₩58,194 | ₩58,414 | -0.87% | 3.9만 |
|---|
| 2026.07.28 | ₩58,527 | ₩59,248 | ₩58,521 | ₩59,029 | +0.86% | 2만 |
|---|
| 2026.07.27 | ₩60,156 | ₩60,156 | ₩59,143 | ₩59,573 | -0.97% | 2.2만 |
|---|
| 2026.07.24 | ₩59,809 | ₩60,009 | ₩59,390 | ₩59,442 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩59,896 | ₩60,041 | ₩59,448 | ₩59,675 | -0.37% | 8.4만 |
|---|
| 2026.07.22 | ₩60,316 | ₩60,556 | ₩60,316 | ₩60,423 | +0.18% | 3만 |
|---|
| 2026.07.21 | ₩60,076 | ₩60,409 | ₩59,833 | ₩60,292 | +0.36% | 5.7만 |
|---|
| 2026.07.20 | ₩59,435 | ₩59,448 | ₩58,834 | ₩58,955 | -0.81% | 9만 |
|---|
| 2026.07.17 | ₩58,220 | ₩59,242 | ₩58,220 | ₩58,714 | +0.85% | 2.2만 |
|---|
| 2026.07.16 | ₩59,689 | ₩59,689 | ₩59,101 | ₩59,208 | -0.81% | 7.5만 |
|---|
| 2026.07.15 | ₩60,062 | ₩60,209 | ₩59,422 | ₩60,037 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩59,969 | ₩60,236 | ₩59,715 | ₩59,920 | -0.08% | 4.6만 |
|---|
| 2026.07.13 | ₩59,462 | ₩59,689 | ₩58,995 | ₩59,061 | -0.67% | 8.7만 |
|---|
| 2026.07.10 | ₩59,795 | ₩60,289 | ₩59,569 | ₩60,049 | +0.42% | 47만 |
|---|
| 2026.07.09 | ₩59,902 | ₩60,096 | ₩59,822 | ₩59,872 | -0.05% | 2.2만 |
|---|
| 2026.07.08 | ₩59,088 | ₩59,502 | ₩58,794 | ₩59,472 | +0.65% | 2.8만 |
|---|
| 2026.07.07 | ₩60,002 | ₩60,076 | ₩59,382 | ₩59,646 | -0.59% | 2.8만 |
|---|
| 2026.07.06 | ₩60,490 | ₩60,817 | ₩60,329 | ₩60,570 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩60,116 | ₩60,249 | ₩58,768 | ₩59,222 | -1.49% | 3.4만 |
|---|
| 2026.07.01 | ₩59,395 | ₩60,076 | ₩59,181 | ₩59,198 | -0.33% | 6.5만 |
|---|
| 2026.06.30 | ₩59,582 | ₩60,156 | ₩59,448 | ₩59,961 | +0.64% | 4.6만 |
|---|
| 2026.06.29 | ₩58,928 | ₩59,515 | ₩58,568 | ₩59,432 | +0.86% | 2.4만 |
|---|
| 2026.06.26 | ₩59,021 | ₩59,462 | ₩58,895 | ₩59,135 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩59,769 | ₩59,902 | ₩59,335 | ₩59,412 | -0.60% | 1.5만 |
|---|
| 2026.06.24 | ₩59,222 | ₩59,382 | ₩58,768 | ₩59,072 | -0.25% | 2.4만 |
|---|
| 2026.06.23 | ₩59,582 | ₩59,833 | ₩59,181 | ₩59,436 | -0.24% | 4.5만 |
|---|
| 2026.06.22 | ₩61,691 | ₩61,691 | ₩61,357 | ₩61,549 | -0.23% | 4.1만 |
|---|
| 2026.06.18 | ₩61,430 | ₩61,504 | ₩61,257 | ₩61,408 | -0.04% | 8.2만 |
|---|
| 2026.06.17 | ₩61,517 | ₩61,820 | ₩60,610 | ₩60,650 | -1.41% | 5.3만 |
|---|
| 2026.06.16 | ₩61,370 | ₩61,390 | ₩60,903 | ₩60,965 | -0.66% | 6.3만 |
|---|
| 2026.06.15 | ₩61,597 | ₩61,597 | ₩61,117 | ₩61,244 | -0.57% | 6.1만 |
|---|
| 2026.06.12 | ₩60,249 | ₩60,610 | ₩59,742 | ₩60,463 | +0.35% | 5만 |
|---|
| 2026.06.11 | ₩58,781 | ₩60,383 | ₩58,781 | ₩60,249 | +2.50% | 7.5만 |
|---|
| 2026.06.10 | ₩58,741 | ₩59,108 | ₩58,060 | ₩58,127 | -1.05% | 3.2만 |
|---|
| 2026.06.09 | ₩59,956 | ₩59,969 | ₩58,067 | ₩58,951 | -1.68% | 20.4만 |
|---|
| 2026.06.08 | ₩59,502 | ₩59,502 | ₩58,928 | ₩59,149 | -0.59% | 2.6만 |
|---|
| 2026.06.05 | ₩60,102 | ₩60,409 | ₩58,247 | ₩58,457 | -2.74% | 9만 |
|---|
| 2026.06.04 | ₩60,890 | ₩61,264 | ₩60,763 | ₩61,132 | +0.40% | 25.5만 |
|---|
| 2026.06.03 | ₩61,757 | ₩61,757 | ₩61,237 | ₩61,322 | -0.70% | 22.4만 |
|---|
| 2026.06.02 | ₩61,691 | ₩62,185 | ₩61,571 | ₩62,020 | +0.53% | 36.1만 |
|---|
| 2026.06.01 | ₩61,237 | ₩61,695 | ₩61,050 | ₩61,460 | +0.36% | 1.6만 |
|---|
| 2026.05.29 | ₩61,304 | ₩61,664 | ₩61,304 | ₩61,487 | +0.30% | 18만 |
|---|
| 2026.05.28 | ₩60,516 | ₩61,284 | ₩60,236 | ₩61,109 | +0.98% | 6만 |
|---|
| 2026.05.27 | ₩61,157 | ₩61,157 | ₩60,630 | ₩60,803 | -0.58% | 4.4만 |
|---|
| 2026.05.26 | ₩60,663 | ₩61,264 | ₩60,663 | ₩61,041 | +0.62% | 8.6만 |
|---|
| 2026.05.22 | ₩59,729 | ₩60,089 | ₩59,629 | ₩59,725 | -0.01% | 2.9만 |
|---|
| 2026.05.21 | ₩59,382 | ₩60,196 | ₩59,175 | ₩59,989 | +1.02% | 7.3만 |
|---|
| 2026.05.20 | ₩58,941 | ₩59,755 | ₩58,861 | ₩59,729 | +1.34% | 3.5만 |
|---|
| 2026.05.19 | ₩58,955 | ₩58,968 | ₩58,174 | ₩58,549 | -0.69% | 13.7만 |
|---|
| 2026.05.18 | ₩60,409 | ₩60,409 | ₩58,554 | ₩59,001 | -2.33% | 17.2만 |
|---|
| 2026.05.15 | ₩59,422 | ₩59,422 | ₩58,634 | ₩58,804 | -1.04% | 11.7만 |
|---|
| 2026.05.14 | ₩60,129 | ₩60,583 | ₩59,862 | ₩60,404 | +0.46% | 14.8만 |
|---|
| 2026.05.13 | ₩60,249 | ₩60,610 | ₩60,020 | ₩60,482 | +0.39% | 17.3만 |
|---|
| 2026.05.12 | ₩60,223 | ₩60,263 | ₩59,609 | ₩60,100 | -0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩60,503 | ₩61,050 | ₩60,503 | ₩60,898 | +0.65% | 9.5만 |
|---|
| 2026.05.08 | ₩60,102 | ₩60,676 | ₩60,102 | ₩60,576 | +0.79% | 4.6만 |
|---|
| 2026.05.07 | ₩60,743 | ₩60,837 | ₩59,715 | ₩59,909 | -1.37% | 24.6만 |
|---|
| 2026.05.06 | ₩60,196 | ₩61,037 | ₩60,196 | ₩60,929 | +1.22% | 6.3만 |
|---|
| 2026.05.05 | ₩59,262 | ₩59,516 | ₩58,968 | ₩59,350 | +0.15% | 3.8만 |
|---|
| 2026.05.04 | ₩58,781 | ₩58,955 | ₩58,287 | ₩58,465 | -0.54% | 1.8만 |
|---|
| 2026.05.01 | ₩58,808 | ₩59,282 | ₩58,808 | ₩58,834 | +0.05% | 4.4만 |
|---|
| 2026.04.30 | ₩58,341 | ₩59,099 | ₩58,274 | ₩59,095 | +1.29% | 2.3만 |
|---|
| 2026.04.29 | ₩57,940 | ₩57,940 | ₩57,366 | ₩57,562 | -0.65% | 5만 |
|---|
| 2026.04.28 | ₩58,074 | ₩58,114 | ₩57,580 | ₩57,940 | -0.23% | 5.2만 |
|---|
| 2026.04.27 | ₩58,501 | ₩58,501 | ₩58,140 | ₩58,329 | -0.29% | 6.9만 |
|---|
| 2026.04.24 | ₩58,327 | ₩58,594 | ₩58,100 | ₩58,542 | +0.37% | 2.9만 |
|---|
| 2026.04.23 | ₩58,568 | ₩58,661 | ₩57,380 | ₩58,062 | -0.86% | 3.2만 |
|---|
| 2026.04.22 | ₩58,808 | ₩58,875 | ₩58,487 | ₩58,741 | -0.11% | 12.8만 |
|---|
| 2026.04.21 | ₩59,208 | ₩59,208 | ₩57,980 | ₩58,118 | -1.84% | 7.7만 |
|---|
| 2026.04.20 | ₩59,569 | ₩59,569 | ₩59,075 | ₩59,384 | -0.31% | 4.4만 |
|---|
| 2026.04.17 | ₩59,795 | ₩60,049 | ₩59,382 | ₩59,682 | -0.19% | 21.2만 |
|---|
| 2026.04.16 | ₩58,781 | ₩59,115 | ₩58,554 | ₩58,846 | +0.11% | 18.3만 |
|---|
| 2026.04.15 | ₩59,342 | ₩59,342 | ₩58,674 | ₩58,781 | -0.94% | 14.8만 |
|---|
| 2026.04.14 | ₩59,288 | ₩59,448 | ₩59,061 | ₩59,275 | -0.02% | 2.8만 |
|---|
| 2026.04.13 | ₩57,660 | ₩58,834 | ₩57,660 | ₩58,674 | +1.76% | 15.2만 |
|---|
| 2026.04.10 | ₩58,741 | ₩58,741 | ₩58,210 | ₩58,437 | -0.52% | 44.2만 |
|---|
| 2026.04.09 | ₩57,873 | ₩58,407 | ₩57,500 | ₩58,196 | +0.56% | 44.4만 |
|---|
| 2026.04.08 | ₩58,474 | ₩58,474 | ₩57,833 | ₩58,127 | -0.59% | 2.4만 |
|---|
| 2026.04.07 | ₩55,205 | ₩55,911 | ₩55,204 | ₩55,791 | +1.06% | 1.2만 |
|---|
| 2026.04.06 | ₩55,671 | ₩55,885 | ₩55,524 | ₩55,731 | +0.11% | 36.9만 |
|---|
| 2026.04.02 | ₩55,124 | ₩55,778 | ₩55,124 | ₩55,463 | +0.62% | 1.3만 |
|---|
| 2026.04.01 | ₩55,898 | ₩56,469 | ₩55,851 | ₩56,072 | +0.31% | 3.8만 |
|---|
| 2026.03.31 | ₩53,696 | ₩55,057 | ₩53,696 | ₩55,041 | +2.51% | 1.7만 |
|---|
| 2026.03.30 | ₩53,803 | ₩53,803 | ₩52,959 | ₩53,016 | -1.46% | 5.3만 |
|---|
| 2026.03.27 | ₩53,375 | ₩53,749 | ₩53,068 | ₩53,241 | -0.25% | 2.6만 |
|---|
| 2026.03.26 | ₩53,843 | ₩54,356 | ₩53,391 | ₩53,460 | -0.71% | 1.9만 |
|---|
| 2026.03.25 | ₩54,910 | ₩55,204 | ₩54,590 | ₩54,816 | -0.17% | 5.5만 |
|---|
| 2026.03.24 | ₩53,509 | ₩54,363 | ₩53,362 | ₩53,981 | +0.88% | 2.1만 |
|---|
| 2026.03.23 | ₩53,576 | ₩54,630 | ₩53,576 | ₩54,266 | +1.29% | 2만 |
|---|
| 2026.03.20 | ₩53,549 | ₩53,549 | ₩52,548 | ₩52,800 | -1.40% | 1.9만 |
|---|
| 2026.03.19 | ₩53,429 | ₩54,617 | ₩53,429 | ₩54,563 | +2.12% | 2.1만 |
|---|
| 2026.03.18 | ₩55,231 | ₩55,424 | ₩54,657 | ₩54,695 | -0.97% | 3.8만 |
|---|
| 2026.03.17 | ₩55,898 | ₩55,978 | ₩55,644 | ₩55,698 | -0.36% | 4천 |
|---|
| 2026.03.16 | ₩55,191 | ₩55,463 | ₩55,004 | ₩55,400 | +0.38% | 6.3만 |
|---|
| 2026.03.13 | ₩55,337 | ₩55,337 | ₩54,056 | ₩54,239 | -1.99% | 21.9만 |
|---|
| 2026.03.12 | ₩55,765 | ₩55,765 | ₩54,761 | ₩55,022 | -1.33% | 4.4만 |
|---|
| 2026.03.11 | ₩55,818 | ₩56,312 | ₩55,725 | ₩56,124 | +0.55% | 3.2만 |
|---|
| 2026.03.10 | ₩56,072 | ₩57,066 | ₩55,791 | ₩55,989 | -0.15% | 3.1만 |
|---|
| 2026.03.09 | ₩54,390 | ₩55,679 | ₩53,803 | ₩55,656 | +2.33% | 1.5만 |
|---|
| 2026.03.06 | ₩54,577 | ₩55,404 | ₩54,283 | ₩54,970 | +0.72% | 9.8천 |
|---|
| 2026.03.05 | ₩56,258 | ₩56,405 | ₩54,870 | ₩55,689 | -1.01% | 22.3만 |
|---|
| 2026.03.04 | ₩56,993 | ₩57,219 | ₩56,512 | ₩57,219 | +0.40% | 2.1만 |
|---|
| 2026.03.03 | ₩55,965 | ₩56,612 | ₩54,764 | ₩56,257 | +0.52% | 4.4만 |
|---|
| 2026.03.02 | ₩58,541 | ₩59,141 | ₩58,354 | ₩58,955 | +0.71% | 2.3만 |
|---|
| 2026.02.27 | ₩59,862 | ₩60,129 | ₩59,595 | ₩59,862 | 0.00% | 3.7만 |
|---|
| 2026.02.26 | ₩59,569 | ₩59,849 | ₩59,115 | ₩59,709 | +0.24% | 6.1만 |
|---|
| 2026.02.25 | ₩59,761 | ₩60,169 | ₩59,742 | ₩60,061 | +0.50% | 5.4만 |
|---|
| 2026.02.24 | ₩58,768 | ₩59,502 | ₩58,768 | ₩59,350 | +0.99% | 3.4만 |
|---|
| 2026.02.23 | ₩58,955 | ₩59,061 | ₩58,621 | ₩58,797 | -0.27% | 7.4만 |
|---|
| 2026.02.20 | ₩58,207 | ₩58,875 | ₩58,100 | ₩58,773 | +0.97% | 4.1만 |
|---|
| 2026.02.19 | ₩57,433 | ₩58,154 | ₩57,433 | ₩58,084 | +1.13% | 3.4만 |
|---|
| 2026.02.18 | ₩57,593 | ₩58,367 | ₩57,593 | ₩58,039 | +0.77% | 11만 |
|---|
| 2026.02.17 | ₩57,300 | ₩57,913 | ₩57,006 | ₩57,663 | +0.63% | 3.4만 |
|---|
| 2026.02.13 | ₩57,353 | ₩58,594 | ₩56,973 | ₩57,775 | +0.74% | 8.1만 |
|---|
| 2026.02.12 | ₩58,261 | ₩58,261 | ₩57,273 | ₩57,417 | -1.45% | 7.1만 |
|---|
| 2026.02.11 | ₩58,114 | ₩58,514 | ₩57,740 | ₩58,474 | +0.62% | 5.6만 |
|---|
| 2026.02.10 | ₩57,807 | ₩58,020 | ₩57,607 | ₩57,813 | +0.01% | 3.4만 |
|---|
| 2026.02.09 | ₩57,073 | ₩57,780 | ₩57,033 | ₩57,695 | +1.09% | 3.7만 |
|---|
| 2026.02.06 | ₩56,085 | ₩56,872 | ₩56,085 | ₩56,764 | +1.21% | 7.7만 |
|---|
| 2026.02.05 | ₩55,644 | ₩55,671 | ₩55,244 | ₩55,291 | -0.64% | 3.6만 |
|---|
| 2026.02.04 | ₩57,073 | ₩57,073 | ₩55,805 | ₩56,213 | -1.51% | 3.9만 |
|---|
| 2026.02.03 | ₩56,632 | ₩56,632 | ₩55,958 | ₩56,365 | -0.47% | 2만 |
|---|
| 2026.02.02 | ₩55,391 | ₩55,913 | ₩55,391 | ₩55,913 | +0.94% | 6.4천 |
|---|
| 2026.01.30 | ₩56,272 | ₩56,272 | ₩55,431 | ₩55,547 | -1.29% | 1.4만 |
|---|
| 2026.01.29 | ₩57,326 | ₩57,366 | ₩56,105 | ₩56,868 | -0.80% | 1.4만 |
|---|
| 2026.01.28 | ₩56,846 | ₩56,899 | ₩56,452 | ₩56,854 | +0.01% | 3.2만 |
|---|
| 2026.01.27 | ₩56,565 | ₩57,153 | ₩56,393 | ₩56,828 | +0.46% | 5.5만 |
|---|
| 2026.01.26 | ₩55,911 | ₩56,096 | ₩55,791 | ₩55,811 | -0.18% | 2.4만 |
|---|
| 2026.01.23 | ₩54,877 | ₩55,538 | ₩54,877 | ₩55,462 | +1.07% | 1.2만 |
|---|
| 2026.01.22 | ₩54,670 | ₩55,124 | ₩54,670 | ₩54,917 | +0.45% | 3.4만 |
|---|
| 2026.01.21 | ₩54,497 | ₩54,924 | ₩54,323 | ₩54,691 | +0.36% | 2.6만 |
|---|
| 2026.01.20 | ₩54,403 | ₩54,510 | ₩54,243 | ₩54,259 | -0.26% | 3.4만 |
|---|
| 2026.01.16 | ₩54,697 | ₩54,884 | ₩54,376 | ₩54,794 | +0.18% | 13.5만 |
|---|
| 2026.01.15 | ₩54,510 | ₩54,977 | ₩54,510 | ₩54,683 | +0.32% | 14.8만 |
|---|
| 2026.01.14 | ₩54,497 | ₩55,071 | ₩54,295 | ₩54,581 | +0.15% | 25.2만 |
|---|
| 2026.01.13 | ₩54,351 | ₩54,351 | ₩54,076 | ₩54,090 | -0.48% | 6.7천 |
|---|
| 2026.01.12 | ₩54,016 | ₩54,563 | ₩54,016 | ₩54,471 | +0.84% | 3.9천 |
|---|
| 2026.01.09 | ₩53,749 | ₩54,043 | ₩53,732 | ₩53,936 | +0.35% | 8.5천 |
|---|
| 2026.01.08 | ₩53,289 | ₩53,402 | ₩53,242 | ₩53,402 | +0.21% | 1.2만 |
|---|
| 2026.01.07 | ₩53,469 | ₩53,469 | ₩53,351 | ₩53,410 | -0.11% | 8.5천 |
|---|
| 2026.01.06 | ₩53,496 | ₩53,696 | ₩53,415 | ₩53,574 | +0.15% | 3만 |
|---|
| 2026.01.05 | ₩53,002 | ₩53,429 | ₩53,002 | ₩53,174 | +0.32% | 1.9만 |
|---|
| 2026.01.02 | ₩52,241 | ₩52,508 | ₩52,148 | ₩52,357 | +0.22% | 9.8천 |
|---|
| 2025.12.31 | ₩51,720 | ₩51,841 | ₩51,500 | ₩51,627 | -0.18% | 2.8만 |
|---|
| 2025.12.30 | ₩51,720 | ₩51,987 | ₩51,720 | ₩51,790 | +0.13% | 1.3천 |
|---|
| 2025.12.29 | ₩52,681 | ₩52,748 | ₩52,468 | ₩52,589 | -0.17% | 4.2천 |
|---|
| 2025.12.26 | ₩52,916 | ₩52,960 | ₩52,886 | ₩52,960 | +0.08% | 2천 |
|---|
| 2025.12.24 | ₩52,748 | ₩52,855 | ₩52,741 | ₩52,751 | +0.01% | 3.3천 |
|---|
| 2025.12.23 | ₩52,731 | ₩52,895 | ₩52,731 | ₩52,788 | +0.11% | 5.8천 |
|---|
| 2025.12.22 | ₩52,400 | ₩52,471 | ₩52,400 | ₩52,471 | +0.14% | 1.9천 |
|---|
| 2025.12.19 | ₩52,254 | ₩52,401 | ₩52,154 | ₩52,176 | -0.15% | 4.1천 |
|---|
| 2025.12.18 | ₩51,574 | ₩51,841 | ₩51,574 | ₩51,642 | +0.13% | 3.5천 |
|---|
| 2025.12.17 | ₩51,799 | ₩51,799 | ₩51,247 | ₩51,253 | -1.05% | 1.1만 |
|---|
| 2025.12.16 | ₩51,947 | ₩51,947 | ₩51,720 | ₩51,727 | -0.42% | 2.1천 |
|---|
| 2025.12.15 | ₩52,001 | ₩52,148 | ₩52,001 | ₩52,061 | +0.12% | 6.7천 |
|---|
| 2025.12.12 | ₩52,414 | ₩52,414 | ₩51,480 | ₩51,807 | -1.16% | 1.1만 |
|---|
| 2025.12.11 | ₩51,961 | ₩52,334 | ₩51,961 | ₩52,249 | +0.55% | 5.8천 |
|---|
| 2025.12.10 | ₩51,288 | ₩52,127 | ₩51,288 | ₩51,910 | +1.21% | 2.8천 |
|---|
| 2025.12.09 | ₩51,333 | ₩51,654 | ₩51,106 | ₩51,237 | -0.19% | 8천 |
|---|
| 2025.12.08 | ₩51,440 | ₩51,453 | ₩51,126 | ₩51,128 | -0.61% | 4천 |
|---|
| 2025.12.05 | ₩51,600 | ₩51,600 | ₩51,215 | ₩51,215 | -0.75% | 1.2만 |
|---|
| 2025.12.04 | ₩51,360 | ₩51,427 | ₩51,173 | ₩51,212 | -0.29% | 3.2천 |
|---|
| 2025.12.03 | ₩50,880 | ₩51,280 | ₩50,880 | ₩51,140 | +0.51% | 8.7천 |
|---|
| 2025.12.02 | ₩51,253 | ₩51,253 | ₩50,906 | ₩51,137 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩51,066 | ₩51,253 | ₩50,953 | ₩51,020 | -0.09% | 5.6천 |
|---|
| 2025.11.28 | ₩51,080 | ₩51,267 | ₩50,946 | ₩51,260 | +0.35% | 3.9천 |
|---|
| 2025.11.26 | ₩50,666 | ₩51,053 | ₩50,599 | ₩51,046 | +0.75% | 3.3만 |
|---|
| 2025.11.25 | ₩49,999 | ₩50,346 | ₩49,905 | ₩50,339 | +0.68% | 8.3천 |
|---|
| 2025.11.24 | ₩49,505 | ₩50,025 | ₩49,505 | ₩49,764 | +0.52% | 9.7천 |
|---|
| 2025.11.21 | ₩48,610 | ₩49,425 | ₩48,610 | ₩49,234 | +1.28% | 2만 |
|---|
| 2025.11.20 | ₩49,959 | ₩50,172 | ₩48,859 | ₩48,955 | -2.01% | 1.7만 |
|---|
| 2025.11.19 | ₩49,758 | ₩49,915 | ₩49,477 | ₩49,644 | -0.23% | 4.5만 |
|---|
| 2025.11.18 | ₩49,489 | ₩49,812 | ₩49,318 | ₩49,610 | +0.25% | 6.5천 |
|---|
| 2025.11.17 | ₩50,613 | ₩50,773 | ₩49,892 | ₩50,127 | -0.96% | 1.9만 |
|---|
| 2025.11.14 | ₩50,746 | ₩51,052 | ₩50,719 | ₩50,826 | +0.16% | 5.7천 |
|---|
| 2025.11.13 | ₩51,387 | ₩51,574 | ₩50,791 | ₩50,791 | -1.16% | 4.1만 |
|---|
| 2025.11.12 | ₩51,507 | ₩51,720 | ₩51,200 | ₩51,440 | -0.13% | 4.5만 |
|---|
| 2025.11.11 | ₩51,000 | ₩51,164 | ₩50,746 | ₩51,037 | +0.07% | 3.1천 |
|---|
| 2025.11.10 | ₩50,492 | ₩50,960 | ₩50,479 | ₩50,846 | +0.70% | 9.2천 |
|---|
| 2025.11.07 | ₩49,485 | ₩49,822 | ₩49,485 | ₩49,822 | +0.68% | 4천 |
|---|
| 2025.11.06 | ₩49,999 | ₩50,072 | ₩49,758 | ₩49,857 | -0.28% | 4.5천 |
|---|
| 2025.11.05 | ₩50,012 | ₩50,319 | ₩50,012 | ₩50,152 | +0.28% | 5.3만 |
|---|
| 2025.11.04 | ₩50,105 | ₩50,105 | ₩49,665 | ₩49,685 | -0.84% | 4.2천 |
|---|
| 2025.11.03 | ₩50,399 | ₩50,613 | ₩50,346 | ₩50,508 | +0.22% | 1.4만 |
|---|
| 2025.10.31 | ₩50,386 | ₩50,466 | ₩50,258 | ₩50,363 | -0.05% | 2.7천 |
|---|
| 2025.10.30 | ₩50,326 | ₩50,479 | ₩50,212 | ₩50,290 | -0.07% | 5.4천 |
|---|
| 2025.10.29 | ₩50,960 | ₩51,093 | ₩50,519 | ₩50,594 | -0.72% | 4.7천 |
|---|
| 2025.10.28 | ₩50,492 | ₩50,693 | ₩50,492 | ₩50,693 | +0.40% | 3.7천 |
|---|
| 2025.10.27 | ₩50,679 | ₩50,786 | ₩50,427 | ₩50,718 | +0.08% | 8.5천 |
|---|
| 2025.10.24 | ₩50,279 | ₩50,372 | ₩50,185 | ₩50,331 | +0.10% | 1.1만 |
|---|
| 2025.10.23 | ₩49,992 | ₩50,119 | ₩49,992 | ₩50,028 | +0.07% | 1.5천 |
|---|
| 2025.10.22 | ₩49,558 | ₩49,919 | ₩49,545 | ₩49,698 | +0.28% | 3.9천 |
|---|
| 2025.10.21 | ₩50,372 | ₩50,372 | ₩49,813 | ₩49,820 | -1.10% | 4천 |
|---|
| 2025.10.20 | ₩50,423 | ₩50,653 | ₩50,423 | ₩50,561 | +0.27% | 1.1천 |
|---|
| 2025.10.17 | ₩49,625 | ₩50,012 | ₩49,612 | ₩49,976 | +0.71% | 8.9천 |
|---|
| 2025.10.16 | ₩50,573 | ₩50,573 | ₩50,300 | ₩50,300 | -0.54% | 1.3천 |
|---|
| 2025.10.15 | ₩50,216 | ₩50,299 | ₩50,185 | ₩50,185 | -0.06% | 2.2천 |
|---|
| 2025.10.14 | ₩49,291 | ₩49,513 | ₩49,291 | ₩49,513 | +0.45% | 400 |
|---|
| 2025.10.13 | ₩49,812 | ₩49,919 | ₩49,705 | ₩49,712 | -0.20% | 900 |
|---|
| 2025.10.10 | ₩50,092 | ₩50,092 | ₩48,864 | ₩48,864 | -2.45% | 3.7천 |
|---|