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 | ₩62,129 | ₩62,129 | ₩61,801 | ₩61,960 | -0.27% | 4.5만 |
| 2026.10.08 | ₩61,728 | ₩61,901 | ₩61,447 | ₩61,625 | -0.17% | 10.1만 |
| 2026.10.07 | ₩62,142 | ₩62,529 | ₩61,855 | ₩62,409 | +0.43% | 6.9만 |
| 2026.10.06 | ₩63,531 | ₩63,531 | ₩63,108 | ₩63,108 | -0.67% | 10.1만 |
| 2026.10.05 | ₩63,050 | ₩63,371 | ₩62,863 | ₩63,162 | +0.18% | 10.7만 |
| 2026.10.02 | ₩62,569 | ₩62,917 | ₩62,569 | ₩62,850 | +0.45% | 6.7만 |
| 2026.10.01 | ₩62,409 | ₩62,503 | ₩61,821 | ₩62,289 | -0.19% | 20.4만 |
| 2026.09.30 | ₩63,117 | ₩63,130 | ₩62,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,703 |
| -0.66% |
| 9.7만 |
| 2026.09.29 | ₩62,890 | ₩63,024 | ₩62,536 | ₩62,863 | -0.04% | 11.8만 |
|---|
| 2026.09.28 | ₩62,970 | ₩63,357 | ₩62,529 | ₩62,913 | -0.09% | 77.1만 |
|---|
| 2026.09.25 | ₩63,197 | ₩63,438 | ₩62,877 | ₩63,320 | +0.19% | 4.1만 |
|---|
| 2026.09.24 | ₩62,823 | ₩62,983 | ₩62,420 | ₩62,636 | -0.30% | 16.9만 |
|---|
| 2026.09.23 | ₩63,585 | ₩63,585 | ₩62,808 | ₩62,911 | -1.06% | 13.6만 |
|---|
| 2026.09.22 | ₩63,558 | ₩63,985 | ₩63,395 | ₩63,797 | +0.38% | 6.1만 |
|---|
| 2026.09.21 | ₩63,544 | ₩63,805 | ₩63,224 | ₩63,797 | +0.40% | 5.5만 |
|---|
| 2026.09.18 | ₩62,529 | ₩62,623 | ₩62,195 | ₩62,485 | -0.07% | 7.1만 |
|---|
| 2026.09.17 | ₩62,930 | ₩63,197 | ₩62,770 | ₩62,917 | -0.02% | 3.6만 |
|---|
| 2026.09.16 | ₩62,636 | ₩62,636 | ₩61,585 | ₩61,885 | -1.20% | 10.1만 |
|---|
| 2026.09.15 | ₩62,142 | ₩62,316 | ₩61,801 | ₩62,195 | +0.09% | 10.9만 |
|---|
| 2026.09.14 | ₩62,382 | ₩62,609 | ₩61,991 | ₩62,213 | -0.27% | 4.1만 |
|---|
| 2026.09.11 | ₩62,943 | ₩63,184 | ₩62,863 | ₩62,993 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩62,342 | ₩62,663 | ₩62,222 | ₩62,344 | +0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩63,317 | ₩63,391 | ₩62,930 | ₩62,993 | -0.51% | 3.2만 |
|---|
| 2026.09.08 | ₩63,825 | ₩63,878 | ₩63,491 | ₩63,591 | -0.37% | 7.2만 |
|---|
| 2026.09.04 | ₩63,317 | ₩63,798 | ₩63,317 | ₩63,579 | +0.41% | 11.3만 |
|---|
| 2026.09.03 | ₩63,224 | ₩63,451 | ₩62,877 | ₩63,357 | +0.21% | 4.8만 |
|---|
| 2026.09.02 | ₩62,369 | ₩62,783 | ₩62,369 | ₩62,716 | +0.56% | 3.9만 |
|---|
| 2026.09.01 | ₩62,716 | ₩62,843 | ₩62,229 | ₩62,333 | -0.61% | 3.7만 |
|---|
| 2026.08.31 | ₩63,211 | ₩63,384 | ₩62,663 | ₩62,863 | -0.55% | 8.8만 |
|---|
| 2026.08.28 | ₩63,558 | ₩63,651 | ₩62,796 | ₩62,915 | -1.01% | 2.8만 |
|---|
| 2026.08.27 | ₩63,438 | ₩63,438 | ₩63,037 | ₩63,285 | -0.24% | 5.5만 |
|---|
| 2026.08.26 | ₩63,451 | ₩63,451 | ₩63,050 | ₩63,239 | -0.33% | 16.2만 |
|---|
| 2026.08.25 | ₩63,317 | ₩63,491 | ₩63,144 | ₩63,404 | +0.14% | 4.1만 |
|---|
| 2026.08.24 | ₩62,890 | ₩62,943 | ₩62,543 | ₩62,764 | -0.20% | 3만 |
|---|
| 2026.08.21 | ₩63,313 | ₩63,384 | ₩63,104 | ₩63,304 | -0.01% | 5.9만 |
|---|
| 2026.08.20 | ₩62,649 | ₩62,783 | ₩62,396 | ₩62,601 | -0.08% | 8.3만 |
|---|
| 2026.08.19 | ₩62,796 | ₩62,877 | ₩62,369 | ₩62,533 | -0.42% | 1.6만 |
|---|
| 2026.08.18 | ₩62,903 | ₩62,903 | ₩62,262 | ₩62,324 | -0.92% | 2.8만 |
|---|
| 2026.08.17 | ₩63,585 | ₩63,905 | ₩63,451 | ₩63,532 | -0.08% | 5.3만 |
|---|
| 2026.08.14 | ₩63,216 | ₩63,516 | ₩63,130 | ₩63,173 | -0.07% | 5.6만 |
|---|
| 2026.08.13 | ₩63,037 | ₩63,291 | ₩62,930 | ₩63,120 | +0.13% | 3.8만 |
|---|
| 2026.08.12 | ₩63,077 | ₩63,077 | ₩62,712 | ₩62,943 | -0.21% | 1.8만 |
|---|
| 2026.08.11 | ₩62,409 | ₩62,543 | ₩61,915 | ₩62,090 | -0.51% | 3만 |
|---|
| 2026.08.10 | ₩62,129 | ₩62,159 | ₩61,768 | ₩61,904 | -0.36% | 2.8만 |
|---|
| 2026.08.07 | ₩62,382 | ₩62,382 | ₩61,845 | ₩62,088 | -0.47% | 3.6만 |
|---|
| 2026.08.06 | ₩61,567 | ₩61,888 | ₩61,474 | ₩61,529 | -0.06% | 12.6만 |
|---|
| 2026.08.05 | ₩62,068 | ₩62,088 | ₩61,581 | ₩61,665 | -0.65% | 37.6만 |
|---|
| 2026.08.04 | ₩61,040 | ₩61,654 | ₩61,040 | ₩61,494 | +0.74% | 2.2만 |
|---|
| 2026.08.03 | ₩60,192 | ₩60,618 | ₩59,998 | ₩60,456 | +0.44% | 1.6만 |
|---|
| 2026.07.31 | ₩61,087 | ₩61,087 | ₩59,924 | ₩60,467 | -1.01% | 2.5만 |
|---|
| 2026.07.30 | ₩59,684 | ₩60,539 | ₩59,684 | ₩60,403 | +1.20% | 2.2만 |
|---|
| 2026.07.29 | ₩58,976 | ₩59,711 | ₩58,241 | ₩58,462 | -0.87% | 3.9만 |
|---|
| 2026.07.28 | ₩58,575 | ₩59,297 | ₩58,569 | ₩59,078 | +0.86% | 2만 |
|---|
| 2026.07.27 | ₩60,205 | ₩60,205 | ₩59,191 | ₩59,621 | -0.97% | 2.2만 |
|---|
| 2026.07.24 | ₩59,858 | ₩60,058 | ₩59,438 | ₩59,490 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩59,944 | ₩60,090 | ₩59,497 | ₩59,724 | -0.37% | 8.4만 |
|---|
| 2026.07.22 | ₩60,365 | ₩60,606 | ₩60,365 | ₩60,472 | +0.18% | 3만 |
|---|
| 2026.07.21 | ₩60,125 | ₩60,459 | ₩59,882 | ₩60,341 | +0.36% | 5.7만 |
|---|
| 2026.07.20 | ₩59,484 | ₩59,497 | ₩58,883 | ₩59,003 | -0.81% | 9만 |
|---|
| 2026.07.17 | ₩58,268 | ₩59,290 | ₩58,268 | ₩58,762 | +0.85% | 2.2만 |
|---|
| 2026.07.16 | ₩59,737 | ₩59,737 | ₩59,150 | ₩59,257 | -0.81% | 7.5만 |
|---|
| 2026.07.15 | ₩60,111 | ₩60,258 | ₩59,470 | ₩60,086 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩60,018 | ₩60,285 | ₩59,764 | ₩59,969 | -0.08% | 4.6만 |
|---|
| 2026.07.13 | ₩59,510 | ₩59,737 | ₩59,043 | ₩59,110 | -0.67% | 8.7만 |
|---|
| 2026.07.10 | ₩59,844 | ₩60,339 | ₩59,617 | ₩60,098 | +0.42% | 47만 |
|---|
| 2026.07.09 | ₩59,951 | ₩60,145 | ₩59,871 | ₩59,920 | -0.05% | 2.2만 |
|---|
| 2026.07.08 | ₩59,136 | ₩59,550 | ₩58,842 | ₩59,521 | +0.65% | 2.8만 |
|---|
| 2026.07.07 | ₩60,051 | ₩60,125 | ₩59,430 | ₩59,695 | -0.59% | 2.8만 |
|---|
| 2026.07.06 | ₩60,539 | ₩60,866 | ₩60,379 | ₩60,619 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩60,165 | ₩60,298 | ₩58,816 | ₩59,270 | -1.49% | 3.4만 |
|---|
| 2026.07.01 | ₩59,444 | ₩60,125 | ₩59,230 | ₩59,246 | -0.33% | 6.5만 |
|---|
| 2026.06.30 | ₩59,631 | ₩60,205 | ₩59,497 | ₩60,010 | +0.64% | 4.6만 |
|---|
| 2026.06.29 | ₩58,976 | ₩59,564 | ₩58,615 | ₩59,481 | +0.86% | 2.4만 |
|---|
| 2026.06.26 | ₩59,070 | ₩59,510 | ₩58,943 | ₩59,183 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩59,818 | ₩59,951 | ₩59,383 | ₩59,461 | -0.60% | 1.5만 |
|---|
| 2026.06.24 | ₩59,270 | ₩59,430 | ₩58,816 | ₩59,120 | -0.25% | 2.4만 |
|---|
| 2026.06.23 | ₩59,631 | ₩59,882 | ₩59,230 | ₩59,485 | -0.24% | 4.5만 |
|---|
| 2026.06.22 | ₩61,741 | ₩61,741 | ₩61,407 | ₩61,600 | -0.23% | 4.1만 |
|---|
| 2026.06.18 | ₩61,481 | ₩61,554 | ₩61,307 | ₩61,458 | -0.04% | 8.2만 |
|---|
| 2026.06.17 | ₩61,567 | ₩61,871 | ₩60,659 | ₩60,699 | -1.41% | 5.3만 |
|---|
| 2026.06.16 | ₩61,421 | ₩61,441 | ₩60,953 | ₩61,014 | -0.66% | 6.3만 |
|---|
| 2026.06.15 | ₩61,648 | ₩61,648 | ₩61,167 | ₩61,294 | -0.57% | 6.1만 |
|---|
| 2026.06.12 | ₩60,298 | ₩60,659 | ₩59,791 | ₩60,512 | +0.35% | 5만 |
|---|
| 2026.06.11 | ₩58,829 | ₩60,432 | ₩58,829 | ₩60,298 | +2.50% | 7.5만 |
|---|
| 2026.06.10 | ₩58,789 | ₩59,156 | ₩58,108 | ₩58,175 | -1.05% | 3.2만 |
|---|
| 2026.06.09 | ₩60,005 | ₩60,018 | ₩58,114 | ₩58,999 | -1.68% | 20.4만 |
|---|
| 2026.06.08 | ₩59,550 | ₩59,550 | ₩58,976 | ₩59,198 | -0.59% | 2.6만 |
|---|
| 2026.06.05 | ₩60,152 | ₩60,459 | ₩58,295 | ₩58,504 | -2.74% | 9만 |
|---|
| 2026.06.04 | ₩60,940 | ₩61,314 | ₩60,813 | ₩61,181 | +0.40% | 25.5만 |
|---|
| 2026.06.03 | ₩61,808 | ₩61,808 | ₩61,287 | ₩61,372 | -0.70% | 22.4만 |
|---|
| 2026.06.02 | ₩61,741 | ₩62,235 | ₩61,621 | ₩62,071 | +0.53% | 36.1만 |
|---|
| 2026.06.01 | ₩61,287 | ₩61,745 | ₩61,100 | ₩61,510 | +0.36% | 1.6만 |
|---|
| 2026.05.29 | ₩61,354 | ₩61,714 | ₩61,354 | ₩61,537 | +0.30% | 18만 |
|---|
| 2026.05.28 | ₩60,566 | ₩61,334 | ₩60,285 | ₩61,159 | +0.98% | 6만 |
|---|
| 2026.05.27 | ₩61,207 | ₩61,207 | ₩60,679 | ₩60,853 | -0.58% | 4.4만 |
|---|
| 2026.05.26 | ₩60,713 | ₩61,314 | ₩60,713 | ₩61,091 | +0.62% | 8.6만 |
|---|
| 2026.05.22 | ₩59,777 | ₩60,138 | ₩59,677 | ₩59,773 | -0.01% | 2.9만 |
|---|
| 2026.05.21 | ₩59,430 | ₩60,245 | ₩59,223 | ₩60,038 | +1.02% | 7.3만 |
|---|
| 2026.05.20 | ₩58,989 | ₩59,804 | ₩58,909 | ₩59,777 | +1.34% | 3.5만 |
|---|
| 2026.05.19 | ₩59,003 | ₩59,016 | ₩58,221 | ₩58,597 | -0.69% | 13.7만 |
|---|
| 2026.05.18 | ₩60,459 | ₩60,459 | ₩58,602 | ₩59,049 | -2.33% | 17.2만 |
|---|
| 2026.05.15 | ₩59,470 | ₩59,470 | ₩58,682 | ₩58,852 | -1.04% | 11.7만 |
|---|
| 2026.05.14 | ₩60,178 | ₩60,632 | ₩59,911 | ₩60,453 | +0.46% | 14.8만 |
|---|
| 2026.05.13 | ₩60,298 | ₩60,659 | ₩60,069 | ₩60,531 | +0.39% | 17.3만 |
|---|
| 2026.05.12 | ₩60,272 | ₩60,312 | ₩59,657 | ₩60,149 | -0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩60,552 | ₩61,100 | ₩60,552 | ₩60,948 | +0.65% | 9.5만 |
|---|
| 2026.05.08 | ₩60,152 | ₩60,726 | ₩60,152 | ₩60,626 | +0.79% | 4.6만 |
|---|
| 2026.05.07 | ₩60,793 | ₩60,886 | ₩59,764 | ₩59,958 | -1.37% | 24.6만 |
|---|
| 2026.05.06 | ₩60,245 | ₩61,087 | ₩60,245 | ₩60,978 | +1.22% | 6.3만 |
|---|
| 2026.05.05 | ₩59,310 | ₩59,565 | ₩59,016 | ₩59,398 | +0.15% | 3.8만 |
|---|
| 2026.05.04 | ₩58,829 | ₩59,003 | ₩58,335 | ₩58,512 | -0.54% | 1.8만 |
|---|
| 2026.05.01 | ₩58,856 | ₩59,330 | ₩58,856 | ₩58,883 | +0.05% | 4.4만 |
|---|
| 2026.04.30 | ₩58,388 | ₩59,147 | ₩58,321 | ₩59,143 | +1.29% | 2.3만 |
|---|
| 2026.04.29 | ₩57,988 | ₩57,988 | ₩57,413 | ₩57,609 | -0.65% | 5만 |
|---|
| 2026.04.28 | ₩58,121 | ₩58,161 | ₩57,627 | ₩57,988 | -0.23% | 5.2만 |
|---|
| 2026.04.27 | ₩58,549 | ₩58,549 | ₩58,188 | ₩58,376 | -0.29% | 6.9만 |
|---|
| 2026.04.24 | ₩58,375 | ₩58,642 | ₩58,148 | ₩58,590 | +0.37% | 2.9만 |
|---|
| 2026.04.23 | ₩58,615 | ₩58,709 | ₩57,426 | ₩58,109 | -0.86% | 3.2만 |
|---|
| 2026.04.22 | ₩58,856 | ₩58,923 | ₩58,535 | ₩58,789 | -0.11% | 12.8만 |
|---|
| 2026.04.21 | ₩59,257 | ₩59,257 | ₩58,028 | ₩58,165 | -1.84% | 7.7만 |
|---|
| 2026.04.20 | ₩59,617 | ₩59,617 | ₩59,123 | ₩59,433 | -0.31% | 4.4만 |
|---|
| 2026.04.17 | ₩59,844 | ₩60,098 | ₩59,430 | ₩59,731 | -0.19% | 21.2만 |
|---|
| 2026.04.16 | ₩58,829 | ₩59,163 | ₩58,602 | ₩58,895 | +0.11% | 18.3만 |
|---|
| 2026.04.15 | ₩59,390 | ₩59,390 | ₩58,722 | ₩58,829 | -0.94% | 14.8만 |
|---|
| 2026.04.14 | ₩59,337 | ₩59,497 | ₩59,110 | ₩59,323 | -0.02% | 2.8만 |
|---|
| 2026.04.13 | ₩57,707 | ₩58,883 | ₩57,707 | ₩58,722 | +1.76% | 15.2만 |
|---|
| 2026.04.10 | ₩58,789 | ₩58,789 | ₩58,257 | ₩58,484 | -0.52% | 44.2만 |
|---|
| 2026.04.09 | ₩57,921 | ₩58,455 | ₩57,547 | ₩58,244 | +0.56% | 44.4만 |
|---|
| 2026.04.08 | ₩58,522 | ₩58,522 | ₩57,881 | ₩58,175 | -0.59% | 2.4만 |
|---|
| 2026.04.07 | ₩55,250 | ₩55,957 | ₩55,249 | ₩55,837 | +1.06% | 1.2만 |
|---|
| 2026.04.06 | ₩55,717 | ₩55,930 | ₩55,570 | ₩55,777 | +0.11% | 36.9만 |
|---|
| 2026.04.02 | ₩55,169 | ₩55,824 | ₩55,169 | ₩55,508 | +0.62% | 1.3만 |
|---|
| 2026.04.01 | ₩55,944 | ₩56,515 | ₩55,897 | ₩56,117 | +0.31% | 3.8만 |
|---|
| 2026.03.31 | ₩53,740 | ₩55,102 | ₩53,740 | ₩55,086 | +2.51% | 1.7만 |
|---|
| 2026.03.30 | ₩53,847 | ₩53,847 | ₩53,002 | ₩53,060 | -1.46% | 5.3만 |
|---|
| 2026.03.27 | ₩53,419 | ₩53,793 | ₩53,112 | ₩53,284 | -0.25% | 2.6만 |
|---|
| 2026.03.26 | ₩53,887 | ₩54,401 | ₩53,435 | ₩53,503 | -0.71% | 1.9만 |
|---|
| 2026.03.25 | ₩54,955 | ₩55,249 | ₩54,635 | ₩54,860 | -0.17% | 5.5만 |
|---|
| 2026.03.24 | ₩53,553 | ₩54,408 | ₩53,406 | ₩54,025 | +0.88% | 2.1만 |
|---|
| 2026.03.23 | ₩53,619 | ₩54,675 | ₩53,619 | ₩54,310 | +1.29% | 2만 |
|---|
| 2026.03.20 | ₩53,593 | ₩53,593 | ₩52,591 | ₩52,843 | -1.40% | 1.9만 |
|---|
| 2026.03.19 | ₩53,472 | ₩54,661 | ₩53,472 | ₩54,608 | +2.12% | 2.1만 |
|---|
| 2026.03.18 | ₩55,276 | ₩55,470 | ₩54,701 | ₩54,740 | -0.97% | 3.8만 |
|---|
| 2026.03.17 | ₩55,944 | ₩56,024 | ₩55,690 | ₩55,743 | -0.36% | 4천 |
|---|
| 2026.03.16 | ₩55,236 | ₩55,508 | ₩55,049 | ₩55,445 | +0.38% | 6.3만 |
|---|
| 2026.03.13 | ₩55,383 | ₩55,383 | ₩54,100 | ₩54,283 | -1.99% | 21.9만 |
|---|
| 2026.03.12 | ₩55,810 | ₩55,810 | ₩54,806 | ₩55,067 | -1.33% | 4.4만 |
|---|
| 2026.03.11 | ₩55,864 | ₩56,358 | ₩55,770 | ₩56,169 | +0.55% | 3.2만 |
|---|
| 2026.03.10 | ₩56,117 | ₩57,113 | ₩55,837 | ₩56,035 | -0.15% | 3.1만 |
|---|
| 2026.03.09 | ₩54,434 | ₩55,725 | ₩53,847 | ₩55,702 | +2.33% | 1.5만 |
|---|
| 2026.03.06 | ₩54,621 | ₩55,449 | ₩54,327 | ₩55,015 | +0.72% | 9.8천 |
|---|
| 2026.03.05 | ₩56,304 | ₩56,451 | ₩54,915 | ₩55,734 | -1.01% | 22.3만 |
|---|
| 2026.03.04 | ₩57,039 | ₩57,266 | ₩56,558 | ₩57,266 | +0.40% | 2.1만 |
|---|
| 2026.03.03 | ₩56,011 | ₩56,658 | ₩54,808 | ₩56,303 | +0.52% | 4.4만 |
|---|
| 2026.03.02 | ₩58,589 | ₩59,190 | ₩58,402 | ₩59,003 | +0.71% | 2.3만 |
|---|
| 2026.02.27 | ₩59,911 | ₩60,178 | ₩59,644 | ₩59,911 | 0.00% | 3.7만 |
|---|
| 2026.02.26 | ₩59,617 | ₩59,898 | ₩59,163 | ₩59,757 | +0.24% | 6.1만 |
|---|
| 2026.02.25 | ₩59,810 | ₩60,218 | ₩59,791 | ₩60,110 | +0.50% | 5.4만 |
|---|
| 2026.02.24 | ₩58,816 | ₩59,550 | ₩58,816 | ₩59,398 | +0.99% | 3.4만 |
|---|
| 2026.02.23 | ₩59,003 | ₩59,110 | ₩58,669 | ₩58,845 | -0.27% | 7.4만 |
|---|
| 2026.02.20 | ₩58,255 | ₩58,923 | ₩58,148 | ₩58,821 | +0.97% | 4.1만 |
|---|
| 2026.02.19 | ₩57,480 | ₩58,201 | ₩57,480 | ₩58,132 | +1.13% | 3.4만 |
|---|
| 2026.02.18 | ₩57,640 | ₩58,415 | ₩57,640 | ₩58,086 | +0.77% | 11만 |
|---|
| 2026.02.17 | ₩57,346 | ₩57,961 | ₩57,052 | ₩57,710 | +0.63% | 3.4만 |
|---|
| 2026.02.13 | ₩57,400 | ₩58,642 | ₩57,019 | ₩57,822 | +0.74% | 8.1만 |
|---|
| 2026.02.12 | ₩58,308 | ₩58,308 | ₩57,320 | ₩57,464 | -1.45% | 7.1만 |
|---|
| 2026.02.11 | ₩58,161 | ₩58,562 | ₩57,787 | ₩58,522 | +0.62% | 5.6만 |
|---|
| 2026.02.10 | ₩57,854 | ₩58,068 | ₩57,654 | ₩57,861 | +0.01% | 3.4만 |
|---|
| 2026.02.09 | ₩57,119 | ₩57,827 | ₩57,079 | ₩57,742 | +1.09% | 3.7만 |
|---|
| 2026.02.06 | ₩56,131 | ₩56,919 | ₩56,131 | ₩56,811 | +1.21% | 7.7만 |
|---|
| 2026.02.05 | ₩55,690 | ₩55,717 | ₩55,289 | ₩55,336 | -0.64% | 3.6만 |
|---|
| 2026.02.04 | ₩57,119 | ₩57,119 | ₩55,850 | ₩56,259 | -1.51% | 3.9만 |
|---|
| 2026.02.03 | ₩56,678 | ₩56,678 | ₩56,004 | ₩56,411 | -0.47% | 2만 |
|---|
| 2026.02.02 | ₩55,436 | ₩55,958 | ₩55,436 | ₩55,958 | +0.94% | 6.4천 |
|---|
| 2026.01.30 | ₩56,318 | ₩56,318 | ₩55,476 | ₩55,592 | -1.29% | 1.4만 |
|---|
| 2026.01.29 | ₩57,373 | ₩57,413 | ₩56,151 | ₩56,915 | -0.80% | 1.4만 |
|---|
| 2026.01.28 | ₩56,892 | ₩56,946 | ₩56,498 | ₩56,900 | +0.01% | 3.2만 |
|---|
| 2026.01.27 | ₩56,612 | ₩57,199 | ₩56,439 | ₩56,875 | +0.46% | 5.5만 |
|---|
| 2026.01.26 | ₩55,957 | ₩56,141 | ₩55,837 | ₩55,857 | -0.18% | 2.4만 |
|---|
| 2026.01.23 | ₩54,922 | ₩55,583 | ₩54,922 | ₩55,507 | +1.07% | 1.2만 |
|---|
| 2026.01.22 | ₩54,715 | ₩55,169 | ₩54,715 | ₩54,962 | +0.45% | 3.4만 |
|---|
| 2026.01.21 | ₩54,541 | ₩54,969 | ₩54,367 | ₩54,736 | +0.36% | 2.6만 |
|---|
| 2026.01.20 | ₩54,448 | ₩54,554 | ₩54,287 | ₩54,303 | -0.26% | 3.4만 |
|---|
| 2026.01.16 | ₩54,741 | ₩54,929 | ₩54,421 | ₩54,839 | +0.18% | 13.5만 |
|---|
| 2026.01.15 | ₩54,554 | ₩55,022 | ₩54,554 | ₩54,728 | +0.32% | 14.8만 |
|---|
| 2026.01.14 | ₩54,541 | ₩55,116 | ₩54,339 | ₩54,625 | +0.15% | 25.2만 |
|---|
| 2026.01.13 | ₩54,396 | ₩54,396 | ₩54,120 | ₩54,134 | -0.48% | 6.7천 |
|---|
| 2026.01.12 | ₩54,060 | ₩54,608 | ₩54,060 | ₩54,516 | +0.84% | 3.9천 |
|---|
| 2026.01.09 | ₩53,793 | ₩54,087 | ₩53,776 | ₩53,980 | +0.35% | 8.5천 |
|---|
| 2026.01.08 | ₩53,332 | ₩53,446 | ₩53,285 | ₩53,446 | +0.21% | 1.2만 |
|---|
| 2026.01.07 | ₩53,513 | ₩53,513 | ₩53,395 | ₩53,454 | -0.11% | 8.5천 |
|---|
| 2026.01.06 | ₩53,539 | ₩53,740 | ₩53,459 | ₩53,618 | +0.15% | 3만 |
|---|
| 2026.01.05 | ₩53,045 | ₩53,472 | ₩53,045 | ₩53,217 | +0.32% | 1.9만 |
|---|
| 2026.01.02 | ₩52,284 | ₩52,551 | ₩52,190 | ₩52,400 | +0.22% | 9.8천 |
|---|
| 2025.12.31 | ₩51,763 | ₩51,883 | ₩51,542 | ₩51,669 | -0.18% | 2.8만 |
|---|
| 2025.12.30 | ₩51,763 | ₩52,030 | ₩51,763 | ₩51,832 | +0.13% | 1.3천 |
|---|
| 2025.12.29 | ₩52,724 | ₩52,791 | ₩52,511 | ₩52,632 | -0.17% | 4.2천 |
|---|
| 2025.12.26 | ₩52,960 | ₩53,004 | ₩52,929 | ₩53,004 | +0.08% | 2천 |
|---|
| 2025.12.24 | ₩52,791 | ₩52,898 | ₩52,785 | ₩52,794 | +0.01% | 3.3천 |
|---|
| 2025.12.23 | ₩52,774 | ₩52,938 | ₩52,774 | ₩52,831 | +0.11% | 5.8천 |
|---|
| 2025.12.22 | ₩52,443 | ₩52,513 | ₩52,443 | ₩52,513 | +0.14% | 1.9천 |
|---|
| 2025.12.19 | ₩52,297 | ₩52,444 | ₩52,197 | ₩52,218 | -0.15% | 4.1천 |
|---|
| 2025.12.18 | ₩51,616 | ₩51,883 | ₩51,616 | ₩51,684 | +0.13% | 3.5천 |
|---|
| 2025.12.17 | ₩51,841 | ₩51,841 | ₩51,288 | ₩51,295 | -1.05% | 1.1만 |
|---|
| 2025.12.16 | ₩51,990 | ₩51,990 | ₩51,763 | ₩51,769 | -0.42% | 2.1천 |
|---|
| 2025.12.15 | ₩52,043 | ₩52,190 | ₩52,043 | ₩52,103 | +0.12% | 6.7천 |
|---|
| 2025.12.12 | ₩52,457 | ₩52,457 | ₩51,522 | ₩51,849 | -1.16% | 1.1만 |
|---|
| 2025.12.11 | ₩52,003 | ₩52,377 | ₩52,003 | ₩52,292 | +0.55% | 5.8천 |
|---|
| 2025.12.10 | ₩51,330 | ₩52,170 | ₩51,330 | ₩51,952 | +1.21% | 2.8천 |
|---|
| 2025.12.09 | ₩51,375 | ₩51,696 | ₩51,148 | ₩51,279 | -0.19% | 8천 |
|---|
| 2025.12.08 | ₩51,482 | ₩51,495 | ₩51,168 | ₩51,170 | -0.61% | 4천 |
|---|
| 2025.12.05 | ₩51,642 | ₩51,642 | ₩51,256 | ₩51,256 | -0.75% | 1.2만 |
|---|
| 2025.12.04 | ₩51,402 | ₩51,469 | ₩51,215 | ₩51,254 | -0.29% | 3.2천 |
|---|
| 2025.12.03 | ₩50,921 | ₩51,322 | ₩50,921 | ₩51,182 | +0.51% | 8.7천 |
|---|
| 2025.12.02 | ₩51,295 | ₩51,295 | ₩50,948 | ₩51,179 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩51,108 | ₩51,295 | ₩50,995 | ₩51,061 | -0.09% | 5.6천 |
|---|
| 2025.11.28 | ₩51,121 | ₩51,308 | ₩50,988 | ₩51,302 | +0.35% | 3.9천 |
|---|
| 2025.11.26 | ₩50,707 | ₩51,095 | ₩50,641 | ₩51,088 | +0.75% | 3.3만 |
|---|
| 2025.11.25 | ₩50,039 | ₩50,387 | ₩49,946 | ₩50,380 | +0.68% | 8.3천 |
|---|
| 2025.11.24 | ₩49,545 | ₩50,066 | ₩49,545 | ₩49,804 | +0.52% | 9.7천 |
|---|
| 2025.11.21 | ₩48,650 | ₩49,465 | ₩48,650 | ₩49,274 | +1.28% | 2만 |
|---|
| 2025.11.20 | ₩49,999 | ₩50,213 | ₩48,899 | ₩48,995 | -2.01% | 1.7만 |
|---|
| 2025.11.19 | ₩49,799 | ₩49,955 | ₩49,517 | ₩49,684 | -0.23% | 4.5만 |
|---|
| 2025.11.18 | ₩49,529 | ₩49,852 | ₩49,358 | ₩49,651 | +0.25% | 6.5천 |
|---|
| 2025.11.17 | ₩50,654 | ₩50,814 | ₩49,933 | ₩50,168 | -0.96% | 1.9만 |
|---|
| 2025.11.14 | ₩50,787 | ₩51,093 | ₩50,761 | ₩50,868 | +0.16% | 5.7천 |
|---|
| 2025.11.13 | ₩51,429 | ₩51,616 | ₩50,833 | ₩50,833 | -1.16% | 4.1만 |
|---|
| 2025.11.12 | ₩51,549 | ₩51,763 | ₩51,242 | ₩51,482 | -0.13% | 4.5만 |
|---|
| 2025.11.11 | ₩51,041 | ₩51,206 | ₩50,787 | ₩51,079 | +0.07% | 3.1천 |
|---|
| 2025.11.10 | ₩50,534 | ₩51,001 | ₩50,520 | ₩50,888 | +0.70% | 9.2천 |
|---|
| 2025.11.07 | ₩49,525 | ₩49,863 | ₩49,525 | ₩49,863 | +0.68% | 4천 |
|---|
| 2025.11.06 | ₩50,039 | ₩50,113 | ₩49,799 | ₩49,898 | -0.28% | 4.5천 |
|---|
| 2025.11.05 | ₩50,053 | ₩50,360 | ₩50,053 | ₩50,193 | +0.28% | 5.3만 |
|---|
| 2025.11.04 | ₩50,146 | ₩50,146 | ₩49,705 | ₩49,726 | -0.84% | 4.2천 |
|---|
| 2025.11.03 | ₩50,440 | ₩50,654 | ₩50,387 | ₩50,550 | +0.22% | 1.4만 |
|---|
| 2025.10.31 | ₩50,427 | ₩50,507 | ₩50,299 | ₩50,404 | -0.05% | 2.7천 |
|---|
| 2025.10.30 | ₩50,367 | ₩50,520 | ₩50,253 | ₩50,331 | -0.07% | 5.4천 |
|---|
| 2025.10.29 | ₩51,001 | ₩51,135 | ₩50,560 | ₩50,635 | -0.72% | 4.7천 |
|---|
| 2025.10.28 | ₩50,534 | ₩50,734 | ₩50,534 | ₩50,734 | +0.40% | 3.7천 |
|---|
| 2025.10.27 | ₩50,721 | ₩50,828 | ₩50,468 | ₩50,759 | +0.08% | 8.5천 |
|---|
| 2025.10.24 | ₩50,320 | ₩50,413 | ₩50,226 | ₩50,372 | +0.10% | 1.1만 |
|---|
| 2025.10.23 | ₩50,033 | ₩50,160 | ₩50,033 | ₩50,069 | +0.07% | 1.5천 |
|---|
| 2025.10.22 | ₩49,599 | ₩49,959 | ₩49,585 | ₩49,739 | +0.28% | 3.9천 |
|---|
| 2025.10.21 | ₩50,413 | ₩50,413 | ₩49,854 | ₩49,860 | -1.10% | 4천 |
|---|
| 2025.10.20 | ₩50,464 | ₩50,694 | ₩50,464 | ₩50,602 | +0.27% | 1.1천 |
|---|
| 2025.10.17 | ₩49,665 | ₩50,053 | ₩49,652 | ₩50,017 | +0.71% | 8.9천 |
|---|
| 2025.10.16 | ₩50,614 | ₩50,614 | ₩50,341 | ₩50,341 | -0.54% | 1.3천 |
|---|
| 2025.10.15 | ₩50,257 | ₩50,340 | ₩50,226 | ₩50,226 | -0.06% | 2.2천 |
|---|
| 2025.10.14 | ₩49,331 | ₩49,553 | ₩49,331 | ₩49,553 | +0.45% | 400 |
|---|
| 2025.10.13 | ₩49,852 | ₩49,959 | ₩49,746 | ₩49,752 | -0.20% | 900 |
|---|
| 2025.10.10 | ₩50,133 | ₩50,133 | ₩48,904 | ₩48,904 | -2.45% | 3.7천 |
|---|