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 | ₩62,122 | ₩62,122 | ₩61,795 | ₩61,954 | -0.27% | 4.5만 |
| 2026.10.08 | ₩61,722 | ₩61,895 | ₩61,441 | ₩61,619 | -0.17% | 10.1만 |
| 2026.10.07 | ₩62,136 | ₩62,523 | ₩61,849 | ₩62,403 | +0.43% | 6.9만 |
| 2026.10.06 | ₩63,525 | ₩63,525 | ₩63,102 | ₩63,102 | -0.67% | 10.1만 |
| 2026.10.05 | ₩63,044 | ₩63,365 | ₩62,857 | ₩63,156 | +0.18% | 10.7만 |
| 2026.10.02 | ₩62,563 | ₩62,911 | ₩62,563 | ₩62,844 | +0.45% | 6.7만 |
| 2026.10.01 | ₩62,403 | ₩62,496 | ₩61,815 | ₩62,283 | -0.19% | 20.4만 |
| 2026.09.30 | ₩63,111 | ₩63,124 | ₩62,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,697 |
| -0.66% |
| 9.7만 |
| 2026.09.29 | ₩62,884 | ₩63,017 | ₩62,530 | ₩62,857 | -0.04% | 11.8만 |
|---|
| 2026.09.28 | ₩62,964 | ₩63,351 | ₩62,523 | ₩62,907 | -0.09% | 77.1만 |
|---|
| 2026.09.25 | ₩63,191 | ₩63,431 | ₩62,870 | ₩63,314 | +0.19% | 4.1만 |
|---|
| 2026.09.24 | ₩62,817 | ₩62,977 | ₩62,414 | ₩62,630 | -0.30% | 16.9만 |
|---|
| 2026.09.23 | ₩63,578 | ₩63,578 | ₩62,802 | ₩62,905 | -1.06% | 13.6만 |
|---|
| 2026.09.22 | ₩63,552 | ₩63,979 | ₩63,389 | ₩63,791 | +0.38% | 6.1만 |
|---|
| 2026.09.21 | ₩63,538 | ₩63,799 | ₩63,218 | ₩63,791 | +0.40% | 5.5만 |
|---|
| 2026.09.18 | ₩62,523 | ₩62,617 | ₩62,189 | ₩62,479 | -0.07% | 7.1만 |
|---|
| 2026.09.17 | ₩62,924 | ₩63,191 | ₩62,764 | ₩62,911 | -0.02% | 3.6만 |
|---|
| 2026.09.16 | ₩62,630 | ₩62,630 | ₩61,579 | ₩61,879 | -1.20% | 10.1만 |
|---|
| 2026.09.15 | ₩62,136 | ₩62,309 | ₩61,795 | ₩62,189 | +0.09% | 10.9만 |
|---|
| 2026.09.14 | ₩62,376 | ₩62,603 | ₩61,985 | ₩62,207 | -0.27% | 4.1만 |
|---|
| 2026.09.11 | ₩62,937 | ₩63,178 | ₩62,857 | ₩62,987 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩62,336 | ₩62,657 | ₩62,216 | ₩62,338 | +0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩63,311 | ₩63,385 | ₩62,924 | ₩62,987 | -0.51% | 3.2만 |
|---|
| 2026.09.08 | ₩63,819 | ₩63,872 | ₩63,485 | ₩63,585 | -0.37% | 7.2만 |
|---|
| 2026.09.04 | ₩63,311 | ₩63,792 | ₩63,311 | ₩63,573 | +0.41% | 11.3만 |
|---|
| 2026.09.03 | ₩63,218 | ₩63,445 | ₩62,870 | ₩63,351 | +0.21% | 4.8만 |
|---|
| 2026.09.02 | ₩62,363 | ₩62,777 | ₩62,363 | ₩62,710 | +0.56% | 3.9만 |
|---|
| 2026.09.01 | ₩62,710 | ₩62,837 | ₩62,223 | ₩62,327 | -0.61% | 3.7만 |
|---|
| 2026.08.31 | ₩63,204 | ₩63,378 | ₩62,657 | ₩62,857 | -0.55% | 8.8만 |
|---|
| 2026.08.28 | ₩63,552 | ₩63,645 | ₩62,790 | ₩62,909 | -1.01% | 2.8만 |
|---|
| 2026.08.27 | ₩63,431 | ₩63,431 | ₩63,031 | ₩63,279 | -0.24% | 5.5만 |
|---|
| 2026.08.26 | ₩63,445 | ₩63,445 | ₩63,044 | ₩63,232 | -0.33% | 16.2만 |
|---|
| 2026.08.25 | ₩63,311 | ₩63,485 | ₩63,138 | ₩63,398 | +0.14% | 4.1만 |
|---|
| 2026.08.24 | ₩62,884 | ₩62,937 | ₩62,537 | ₩62,758 | -0.20% | 3만 |
|---|
| 2026.08.21 | ₩63,307 | ₩63,378 | ₩63,098 | ₩63,298 | -0.01% | 5.9만 |
|---|
| 2026.08.20 | ₩62,643 | ₩62,777 | ₩62,390 | ₩62,595 | -0.08% | 8.3만 |
|---|
| 2026.08.19 | ₩62,790 | ₩62,870 | ₩62,363 | ₩62,527 | -0.42% | 1.6만 |
|---|
| 2026.08.18 | ₩62,897 | ₩62,897 | ₩62,256 | ₩62,317 | -0.92% | 2.8만 |
|---|
| 2026.08.17 | ₩63,578 | ₩63,899 | ₩63,445 | ₩63,526 | -0.08% | 5.3만 |
|---|
| 2026.08.14 | ₩63,210 | ₩63,510 | ₩63,124 | ₩63,167 | -0.07% | 5.6만 |
|---|
| 2026.08.13 | ₩63,031 | ₩63,285 | ₩62,924 | ₩63,114 | +0.13% | 3.8만 |
|---|
| 2026.08.12 | ₩63,071 | ₩63,071 | ₩62,706 | ₩62,937 | -0.21% | 1.8만 |
|---|
| 2026.08.11 | ₩62,403 | ₩62,537 | ₩61,909 | ₩62,084 | -0.51% | 3만 |
|---|
| 2026.08.10 | ₩62,122 | ₩62,153 | ₩61,762 | ₩61,898 | -0.36% | 2.8만 |
|---|
| 2026.08.07 | ₩62,376 | ₩62,376 | ₩61,839 | ₩62,082 | -0.47% | 3.6만 |
|---|
| 2026.08.06 | ₩61,561 | ₩61,882 | ₩61,468 | ₩61,523 | -0.06% | 12.6만 |
|---|
| 2026.08.05 | ₩62,062 | ₩62,082 | ₩61,575 | ₩61,659 | -0.65% | 37.6만 |
|---|
| 2026.08.04 | ₩61,034 | ₩61,648 | ₩61,034 | ₩61,488 | +0.74% | 2.2만 |
|---|
| 2026.08.03 | ₩60,186 | ₩60,612 | ₩59,992 | ₩60,450 | +0.44% | 1.6만 |
|---|
| 2026.07.31 | ₩61,081 | ₩61,081 | ₩59,919 | ₩60,461 | -1.01% | 2.5만 |
|---|
| 2026.07.30 | ₩59,678 | ₩60,533 | ₩59,678 | ₩60,397 | +1.20% | 2.2만 |
|---|
| 2026.07.29 | ₩58,970 | ₩59,705 | ₩58,236 | ₩58,456 | -0.87% | 3.9만 |
|---|
| 2026.07.28 | ₩58,570 | ₩59,291 | ₩58,563 | ₩59,072 | +0.86% | 2만 |
|---|
| 2026.07.27 | ₩60,199 | ₩60,199 | ₩59,185 | ₩59,615 | -0.97% | 2.2만 |
|---|
| 2026.07.24 | ₩59,852 | ₩60,052 | ₩59,432 | ₩59,485 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩59,939 | ₩60,084 | ₩59,491 | ₩59,718 | -0.37% | 8.4만 |
|---|
| 2026.07.22 | ₩60,359 | ₩60,600 | ₩60,359 | ₩60,466 | +0.18% | 3만 |
|---|
| 2026.07.21 | ₩60,119 | ₩60,453 | ₩59,876 | ₩60,335 | +0.36% | 5.7만 |
|---|
| 2026.07.20 | ₩59,478 | ₩59,491 | ₩58,877 | ₩58,997 | -0.81% | 9만 |
|---|
| 2026.07.17 | ₩58,262 | ₩59,284 | ₩58,262 | ₩58,757 | +0.85% | 2.2만 |
|---|
| 2026.07.16 | ₩59,732 | ₩59,732 | ₩59,144 | ₩59,251 | -0.81% | 7.5만 |
|---|
| 2026.07.15 | ₩60,106 | ₩60,253 | ₩59,464 | ₩60,080 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩60,012 | ₩60,279 | ₩59,758 | ₩59,963 | -0.08% | 4.6만 |
|---|
| 2026.07.13 | ₩59,505 | ₩59,732 | ₩59,037 | ₩59,104 | -0.67% | 8.7만 |
|---|
| 2026.07.10 | ₩59,838 | ₩60,333 | ₩59,611 | ₩60,092 | +0.42% | 47만 |
|---|
| 2026.07.09 | ₩59,945 | ₩60,139 | ₩59,865 | ₩59,915 | -0.05% | 2.2만 |
|---|
| 2026.07.08 | ₩59,131 | ₩59,545 | ₩58,837 | ₩59,515 | +0.65% | 2.8만 |
|---|
| 2026.07.07 | ₩60,045 | ₩60,119 | ₩59,424 | ₩59,689 | -0.59% | 2.8만 |
|---|
| 2026.07.06 | ₩60,533 | ₩60,860 | ₩60,373 | ₩60,613 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩60,159 | ₩60,293 | ₩58,810 | ₩59,264 | -1.49% | 3.4만 |
|---|
| 2026.07.01 | ₩59,438 | ₩60,119 | ₩59,224 | ₩59,240 | -0.33% | 6.5만 |
|---|
| 2026.06.30 | ₩59,625 | ₩60,199 | ₩59,491 | ₩60,004 | +0.64% | 4.6만 |
|---|
| 2026.06.29 | ₩58,970 | ₩59,558 | ₩58,610 | ₩59,475 | +0.86% | 2.4만 |
|---|
| 2026.06.26 | ₩59,064 | ₩59,505 | ₩58,937 | ₩59,177 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩59,812 | ₩59,945 | ₩59,378 | ₩59,455 | -0.60% | 1.5만 |
|---|
| 2026.06.24 | ₩59,264 | ₩59,424 | ₩58,810 | ₩59,115 | -0.25% | 2.4만 |
|---|
| 2026.06.23 | ₩59,625 | ₩59,876 | ₩59,224 | ₩59,479 | -0.24% | 4.5만 |
|---|
| 2026.06.22 | ₩61,735 | ₩61,735 | ₩61,401 | ₩61,594 | -0.23% | 4.1만 |
|---|
| 2026.06.18 | ₩61,475 | ₩61,548 | ₩61,301 | ₩61,452 | -0.04% | 8.2만 |
|---|
| 2026.06.17 | ₩61,561 | ₩61,865 | ₩60,653 | ₩60,693 | -1.41% | 5.3만 |
|---|
| 2026.06.16 | ₩61,415 | ₩61,435 | ₩60,947 | ₩61,009 | -0.66% | 6.3만 |
|---|
| 2026.06.15 | ₩61,642 | ₩61,642 | ₩61,161 | ₩61,288 | -0.57% | 6.1만 |
|---|
| 2026.06.12 | ₩60,293 | ₩60,653 | ₩59,785 | ₩60,506 | +0.35% | 5만 |
|---|
| 2026.06.11 | ₩58,823 | ₩60,426 | ₩58,823 | ₩60,293 | +2.50% | 7.5만 |
|---|
| 2026.06.10 | ₩58,783 | ₩59,151 | ₩58,102 | ₩58,169 | -1.05% | 3.2만 |
|---|
| 2026.06.09 | ₩59,999 | ₩60,012 | ₩58,109 | ₩58,993 | -1.68% | 20.4만 |
|---|
| 2026.06.08 | ₩59,545 | ₩59,545 | ₩58,970 | ₩59,192 | -0.59% | 2.6만 |
|---|
| 2026.06.05 | ₩60,146 | ₩60,453 | ₩58,289 | ₩58,499 | -2.74% | 9만 |
|---|
| 2026.06.04 | ₩60,934 | ₩61,308 | ₩60,807 | ₩61,175 | +0.40% | 25.5만 |
|---|
| 2026.06.03 | ₩61,802 | ₩61,802 | ₩61,281 | ₩61,366 | -0.70% | 22.4만 |
|---|
| 2026.06.02 | ₩61,735 | ₩62,229 | ₩61,615 | ₩62,065 | +0.53% | 36.1만 |
|---|
| 2026.06.01 | ₩61,281 | ₩61,739 | ₩61,094 | ₩61,504 | +0.36% | 1.6만 |
|---|
| 2026.05.29 | ₩61,348 | ₩61,708 | ₩61,348 | ₩61,531 | +0.30% | 18만 |
|---|
| 2026.05.28 | ₩60,560 | ₩61,328 | ₩60,279 | ₩61,153 | +0.98% | 6만 |
|---|
| 2026.05.27 | ₩61,201 | ₩61,201 | ₩60,673 | ₩60,847 | -0.58% | 4.4만 |
|---|
| 2026.05.26 | ₩60,707 | ₩61,308 | ₩60,707 | ₩61,085 | +0.62% | 8.6만 |
|---|
| 2026.05.22 | ₩59,772 | ₩60,132 | ₩59,672 | ₩59,768 | -0.01% | 2.9만 |
|---|
| 2026.05.21 | ₩59,424 | ₩60,239 | ₩59,217 | ₩60,032 | +1.02% | 7.3만 |
|---|
| 2026.05.20 | ₩58,984 | ₩59,798 | ₩58,903 | ₩59,772 | +1.34% | 3.5만 |
|---|
| 2026.05.19 | ₩58,997 | ₩59,010 | ₩58,216 | ₩58,591 | -0.69% | 13.7만 |
|---|
| 2026.05.18 | ₩60,453 | ₩60,453 | ₩58,596 | ₩59,044 | -2.33% | 17.2만 |
|---|
| 2026.05.15 | ₩59,464 | ₩59,464 | ₩58,676 | ₩58,846 | -1.04% | 11.7만 |
|---|
| 2026.05.14 | ₩60,172 | ₩60,627 | ₩59,905 | ₩60,448 | +0.46% | 14.8만 |
|---|
| 2026.05.13 | ₩60,293 | ₩60,653 | ₩60,063 | ₩60,525 | +0.39% | 17.3만 |
|---|
| 2026.05.12 | ₩60,266 | ₩60,306 | ₩59,651 | ₩60,143 | -0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩60,546 | ₩61,094 | ₩60,546 | ₩60,942 | +0.65% | 9.5만 |
|---|
| 2026.05.08 | ₩60,146 | ₩60,720 | ₩60,146 | ₩60,620 | +0.79% | 4.6만 |
|---|
| 2026.05.07 | ₩60,787 | ₩60,880 | ₩59,758 | ₩59,952 | -1.37% | 24.6만 |
|---|
| 2026.05.06 | ₩60,239 | ₩61,081 | ₩60,239 | ₩60,972 | +1.22% | 6.3만 |
|---|
| 2026.05.05 | ₩59,304 | ₩59,559 | ₩59,010 | ₩59,392 | +0.15% | 3.8만 |
|---|
| 2026.05.04 | ₩58,823 | ₩58,997 | ₩58,329 | ₩58,507 | -0.54% | 1.8만 |
|---|
| 2026.05.01 | ₩58,850 | ₩59,324 | ₩58,850 | ₩58,877 | +0.05% | 4.4만 |
|---|
| 2026.04.30 | ₩58,383 | ₩59,141 | ₩58,316 | ₩59,137 | +1.29% | 2.3만 |
|---|
| 2026.04.29 | ₩57,982 | ₩57,982 | ₩57,408 | ₩57,604 | -0.65% | 5만 |
|---|
| 2026.04.28 | ₩58,115 | ₩58,156 | ₩57,621 | ₩57,982 | -0.23% | 5.2만 |
|---|
| 2026.04.27 | ₩58,543 | ₩58,543 | ₩58,182 | ₩58,371 | -0.29% | 6.9만 |
|---|
| 2026.04.24 | ₩58,369 | ₩58,636 | ₩58,142 | ₩58,584 | +0.37% | 2.9만 |
|---|
| 2026.04.23 | ₩58,610 | ₩58,703 | ₩57,421 | ₩58,103 | -0.86% | 3.2만 |
|---|
| 2026.04.22 | ₩58,850 | ₩58,917 | ₩58,529 | ₩58,783 | -0.11% | 12.8만 |
|---|
| 2026.04.21 | ₩59,251 | ₩59,251 | ₩58,022 | ₩58,160 | -1.84% | 7.7만 |
|---|
| 2026.04.20 | ₩59,611 | ₩59,611 | ₩59,117 | ₩59,427 | -0.31% | 4.4만 |
|---|
| 2026.04.17 | ₩59,838 | ₩60,092 | ₩59,424 | ₩59,725 | -0.19% | 21.2만 |
|---|
| 2026.04.16 | ₩58,823 | ₩59,157 | ₩58,596 | ₩58,889 | +0.11% | 18.3만 |
|---|
| 2026.04.15 | ₩59,384 | ₩59,384 | ₩58,716 | ₩58,823 | -0.94% | 14.8만 |
|---|
| 2026.04.14 | ₩59,331 | ₩59,491 | ₩59,104 | ₩59,318 | -0.02% | 2.8만 |
|---|
| 2026.04.13 | ₩57,701 | ₩58,877 | ₩57,701 | ₩58,716 | +1.76% | 15.2만 |
|---|
| 2026.04.10 | ₩58,783 | ₩58,783 | ₩58,252 | ₩58,479 | -0.52% | 44.2만 |
|---|
| 2026.04.09 | ₩57,915 | ₩58,449 | ₩57,541 | ₩58,238 | +0.56% | 44.4만 |
|---|
| 2026.04.08 | ₩58,516 | ₩58,516 | ₩57,875 | ₩58,169 | -0.59% | 2.4만 |
|---|
| 2026.04.07 | ₩55,245 | ₩55,952 | ₩55,244 | ₩55,831 | +1.06% | 1.2만 |
|---|
| 2026.04.06 | ₩55,711 | ₩55,925 | ₩55,564 | ₩55,771 | +0.11% | 36.9만 |
|---|
| 2026.04.02 | ₩55,164 | ₩55,818 | ₩55,164 | ₩55,503 | +0.62% | 1.3만 |
|---|
| 2026.04.01 | ₩55,938 | ₩56,510 | ₩55,892 | ₩56,112 | +0.31% | 3.8만 |
|---|
| 2026.03.31 | ₩53,734 | ₩55,097 | ₩53,734 | ₩55,081 | +2.51% | 1.7만 |
|---|
| 2026.03.30 | ₩53,841 | ₩53,841 | ₩52,997 | ₩53,055 | -1.46% | 5.3만 |
|---|
| 2026.03.27 | ₩53,414 | ₩53,788 | ₩53,107 | ₩53,279 | -0.25% | 2.6만 |
|---|
| 2026.03.26 | ₩53,881 | ₩54,396 | ₩53,430 | ₩53,498 | -0.71% | 1.9만 |
|---|
| 2026.03.25 | ₩54,950 | ₩55,244 | ₩54,629 | ₩54,855 | -0.17% | 5.5만 |
|---|
| 2026.03.24 | ₩53,547 | ₩54,402 | ₩53,400 | ₩54,020 | +0.88% | 2.1만 |
|---|
| 2026.03.23 | ₩53,614 | ₩54,669 | ₩53,614 | ₩54,305 | +1.29% | 2만 |
|---|
| 2026.03.20 | ₩53,587 | ₩53,587 | ₩52,586 | ₩52,838 | -1.40% | 1.9만 |
|---|
| 2026.03.19 | ₩53,467 | ₩54,656 | ₩53,467 | ₩54,603 | +2.12% | 2.1만 |
|---|
| 2026.03.18 | ₩55,270 | ₩55,464 | ₩54,696 | ₩54,735 | -0.97% | 3.8만 |
|---|
| 2026.03.17 | ₩55,938 | ₩56,018 | ₩55,684 | ₩55,738 | -0.36% | 4천 |
|---|
| 2026.03.16 | ₩55,230 | ₩55,503 | ₩55,043 | ₩55,440 | +0.38% | 6.3만 |
|---|
| 2026.03.13 | ₩55,377 | ₩55,377 | ₩54,095 | ₩54,278 | -1.99% | 21.9만 |
|---|
| 2026.03.12 | ₩55,805 | ₩55,805 | ₩54,800 | ₩55,062 | -1.33% | 4.4만 |
|---|
| 2026.03.11 | ₩55,858 | ₩56,352 | ₩55,765 | ₩56,164 | +0.55% | 3.2만 |
|---|
| 2026.03.10 | ₩56,112 | ₩57,107 | ₩55,831 | ₩56,029 | -0.15% | 3.1만 |
|---|
| 2026.03.09 | ₩54,429 | ₩55,719 | ₩53,841 | ₩55,697 | +2.33% | 1.5만 |
|---|
| 2026.03.06 | ₩54,616 | ₩55,444 | ₩54,322 | ₩55,010 | +0.72% | 9.8천 |
|---|
| 2026.03.05 | ₩56,299 | ₩56,446 | ₩54,910 | ₩55,729 | -1.01% | 22.3만 |
|---|
| 2026.03.04 | ₩57,034 | ₩57,261 | ₩56,553 | ₩57,261 | +0.40% | 2.1만 |
|---|
| 2026.03.03 | ₩56,005 | ₩56,653 | ₩54,803 | ₩56,298 | +0.52% | 4.4만 |
|---|
| 2026.03.02 | ₩58,583 | ₩59,184 | ₩58,396 | ₩58,997 | +0.71% | 2.3만 |
|---|
| 2026.02.27 | ₩59,905 | ₩60,172 | ₩59,638 | ₩59,905 | 0.00% | 3.7만 |
|---|
| 2026.02.26 | ₩59,611 | ₩59,892 | ₩59,157 | ₩59,752 | +0.24% | 6.1만 |
|---|
| 2026.02.25 | ₩59,804 | ₩60,212 | ₩59,785 | ₩60,104 | +0.50% | 5.4만 |
|---|
| 2026.02.24 | ₩58,810 | ₩59,545 | ₩58,810 | ₩59,392 | +0.99% | 3.4만 |
|---|
| 2026.02.23 | ₩58,997 | ₩59,104 | ₩58,663 | ₩58,839 | -0.27% | 7.4만 |
|---|
| 2026.02.20 | ₩58,249 | ₩58,917 | ₩58,142 | ₩58,815 | +0.97% | 4.1만 |
|---|
| 2026.02.19 | ₩57,474 | ₩58,196 | ₩57,474 | ₩58,126 | +1.13% | 3.4만 |
|---|
| 2026.02.18 | ₩57,635 | ₩58,409 | ₩57,635 | ₩58,081 | +0.77% | 11만 |
|---|
| 2026.02.17 | ₩57,341 | ₩57,955 | ₩57,047 | ₩57,704 | +0.63% | 3.4만 |
|---|
| 2026.02.13 | ₩57,394 | ₩58,636 | ₩57,014 | ₩57,816 | +0.74% | 8.1만 |
|---|
| 2026.02.12 | ₩58,302 | ₩58,302 | ₩57,314 | ₩57,458 | -1.45% | 7.1만 |
|---|
| 2026.02.11 | ₩58,156 | ₩58,556 | ₩57,782 | ₩58,516 | +0.62% | 5.6만 |
|---|
| 2026.02.10 | ₩57,848 | ₩58,062 | ₩57,648 | ₩57,855 | +0.01% | 3.4만 |
|---|
| 2026.02.09 | ₩57,114 | ₩57,822 | ₩57,074 | ₩57,736 | +1.09% | 3.7만 |
|---|
| 2026.02.06 | ₩56,125 | ₩56,913 | ₩56,125 | ₩56,805 | +1.21% | 7.7만 |
|---|
| 2026.02.05 | ₩55,684 | ₩55,711 | ₩55,284 | ₩55,331 | -0.64% | 3.6만 |
|---|
| 2026.02.04 | ₩57,114 | ₩57,114 | ₩55,845 | ₩56,254 | -1.51% | 3.9만 |
|---|
| 2026.02.03 | ₩56,673 | ₩56,673 | ₩55,998 | ₩56,406 | -0.47% | 2만 |
|---|
| 2026.02.02 | ₩55,431 | ₩55,953 | ₩55,431 | ₩55,953 | +0.94% | 6.4천 |
|---|
| 2026.01.30 | ₩56,312 | ₩56,312 | ₩55,471 | ₩55,587 | -1.29% | 1.4만 |
|---|
| 2026.01.29 | ₩57,367 | ₩57,408 | ₩56,145 | ₩56,909 | -0.80% | 1.4만 |
|---|
| 2026.01.28 | ₩56,887 | ₩56,940 | ₩56,493 | ₩56,895 | +0.01% | 3.2만 |
|---|
| 2026.01.27 | ₩56,606 | ₩57,194 | ₩56,434 | ₩56,869 | +0.46% | 5.5만 |
|---|
| 2026.01.26 | ₩55,952 | ₩56,136 | ₩55,831 | ₩55,851 | -0.18% | 2.4만 |
|---|
| 2026.01.23 | ₩54,916 | ₩55,578 | ₩54,916 | ₩55,502 | +1.07% | 1.2만 |
|---|
| 2026.01.22 | ₩54,709 | ₩55,164 | ₩54,709 | ₩54,957 | +0.45% | 3.4만 |
|---|
| 2026.01.21 | ₩54,536 | ₩54,963 | ₩54,362 | ₩54,731 | +0.36% | 2.6만 |
|---|
| 2026.01.20 | ₩54,442 | ₩54,549 | ₩54,282 | ₩54,298 | -0.26% | 3.4만 |
|---|
| 2026.01.16 | ₩54,736 | ₩54,923 | ₩54,416 | ₩54,834 | +0.18% | 13.5만 |
|---|
| 2026.01.15 | ₩54,549 | ₩55,017 | ₩54,549 | ₩54,723 | +0.32% | 14.8만 |
|---|
| 2026.01.14 | ₩54,536 | ₩55,110 | ₩54,334 | ₩54,620 | +0.15% | 25.2만 |
|---|
| 2026.01.13 | ₩54,390 | ₩54,390 | ₩54,115 | ₩54,128 | -0.48% | 6.7천 |
|---|
| 2026.01.12 | ₩54,055 | ₩54,603 | ₩54,055 | ₩54,510 | +0.84% | 3.9천 |
|---|
| 2026.01.09 | ₩53,788 | ₩54,082 | ₩53,770 | ₩53,975 | +0.35% | 8.5천 |
|---|
| 2026.01.08 | ₩53,327 | ₩53,441 | ₩53,280 | ₩53,441 | +0.21% | 1.2만 |
|---|
| 2026.01.07 | ₩53,507 | ₩53,507 | ₩53,390 | ₩53,449 | -0.11% | 8.5천 |
|---|
| 2026.01.06 | ₩53,534 | ₩53,734 | ₩53,454 | ₩53,613 | +0.15% | 3만 |
|---|
| 2026.01.05 | ₩53,040 | ₩53,467 | ₩53,040 | ₩53,212 | +0.32% | 1.9만 |
|---|
| 2026.01.02 | ₩52,279 | ₩52,546 | ₩52,185 | ₩52,395 | +0.22% | 9.8천 |
|---|
| 2025.12.31 | ₩51,758 | ₩51,878 | ₩51,537 | ₩51,664 | -0.18% | 2.8만 |
|---|
| 2025.12.30 | ₩51,758 | ₩52,025 | ₩51,758 | ₩51,827 | +0.13% | 1.3천 |
|---|
| 2025.12.29 | ₩52,719 | ₩52,786 | ₩52,506 | ₩52,627 | -0.17% | 4.2천 |
|---|
| 2025.12.26 | ₩52,954 | ₩52,998 | ₩52,924 | ₩52,998 | +0.08% | 2천 |
|---|
| 2025.12.24 | ₩52,786 | ₩52,893 | ₩52,779 | ₩52,789 | +0.01% | 3.3천 |
|---|
| 2025.12.23 | ₩52,769 | ₩52,933 | ₩52,769 | ₩52,826 | +0.11% | 5.8천 |
|---|
| 2025.12.22 | ₩52,437 | ₩52,508 | ₩52,437 | ₩52,508 | +0.14% | 1.9천 |
|---|
| 2025.12.19 | ₩52,292 | ₩52,439 | ₩52,192 | ₩52,213 | -0.15% | 4.1천 |
|---|
| 2025.12.18 | ₩51,611 | ₩51,878 | ₩51,611 | ₩51,679 | +0.13% | 3.5천 |
|---|
| 2025.12.17 | ₩51,836 | ₩51,836 | ₩51,283 | ₩51,290 | -1.05% | 1.1만 |
|---|
| 2025.12.16 | ₩51,985 | ₩51,985 | ₩51,758 | ₩51,764 | -0.42% | 2.1천 |
|---|
| 2025.12.15 | ₩52,038 | ₩52,185 | ₩52,038 | ₩52,098 | +0.12% | 6.7천 |
|---|
| 2025.12.12 | ₩52,452 | ₩52,452 | ₩51,517 | ₩51,844 | -1.16% | 1.1만 |
|---|
| 2025.12.11 | ₩51,998 | ₩52,372 | ₩51,998 | ₩52,287 | +0.55% | 5.8천 |
|---|
| 2025.12.10 | ₩51,325 | ₩52,165 | ₩51,325 | ₩51,947 | +1.21% | 2.8천 |
|---|
| 2025.12.09 | ₩51,370 | ₩51,691 | ₩51,143 | ₩51,274 | -0.19% | 8천 |
|---|
| 2025.12.08 | ₩51,477 | ₩51,490 | ₩51,163 | ₩51,165 | -0.61% | 4천 |
|---|
| 2025.12.05 | ₩51,637 | ₩51,637 | ₩51,251 | ₩51,251 | -0.75% | 1.2만 |
|---|
| 2025.12.04 | ₩51,397 | ₩51,464 | ₩51,210 | ₩51,249 | -0.29% | 3.2천 |
|---|
| 2025.12.03 | ₩50,916 | ₩51,317 | ₩50,916 | ₩51,177 | +0.51% | 8.7천 |
|---|
| 2025.12.02 | ₩51,290 | ₩51,290 | ₩50,943 | ₩51,174 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩51,103 | ₩51,290 | ₩50,990 | ₩51,056 | -0.09% | 5.6천 |
|---|
| 2025.11.28 | ₩51,116 | ₩51,303 | ₩50,983 | ₩51,297 | +0.35% | 3.9천 |
|---|
| 2025.11.26 | ₩50,702 | ₩51,090 | ₩50,636 | ₩51,083 | +0.75% | 3.3만 |
|---|
| 2025.11.25 | ₩50,035 | ₩50,382 | ₩49,941 | ₩50,375 | +0.68% | 8.3천 |
|---|
| 2025.11.24 | ₩49,540 | ₩50,061 | ₩49,540 | ₩49,799 | +0.52% | 9.7천 |
|---|
| 2025.11.21 | ₩48,645 | ₩49,460 | ₩48,645 | ₩49,269 | +1.28% | 2만 |
|---|
| 2025.11.20 | ₩49,995 | ₩50,208 | ₩48,894 | ₩48,990 | -2.01% | 1.7만 |
|---|
| 2025.11.19 | ₩49,794 | ₩49,950 | ₩49,512 | ₩49,679 | -0.23% | 4.5만 |
|---|
| 2025.11.18 | ₩49,524 | ₩49,848 | ₩49,353 | ₩49,646 | +0.25% | 6.5천 |
|---|
| 2025.11.17 | ₩50,649 | ₩50,809 | ₩49,928 | ₩50,163 | -0.96% | 1.9만 |
|---|
| 2025.11.14 | ₩50,783 | ₩51,088 | ₩50,756 | ₩50,863 | +0.16% | 5.7천 |
|---|
| 2025.11.13 | ₩51,424 | ₩51,611 | ₩50,828 | ₩50,828 | -1.16% | 4.1만 |
|---|
| 2025.11.12 | ₩51,544 | ₩51,758 | ₩51,237 | ₩51,477 | -0.13% | 4.5만 |
|---|
| 2025.11.11 | ₩51,036 | ₩51,201 | ₩50,783 | ₩51,074 | +0.07% | 3.1천 |
|---|
| 2025.11.10 | ₩50,529 | ₩50,996 | ₩50,515 | ₩50,883 | +0.70% | 9.2천 |
|---|
| 2025.11.07 | ₩49,520 | ₩49,858 | ₩49,520 | ₩49,858 | +0.68% | 4천 |
|---|
| 2025.11.06 | ₩50,035 | ₩50,108 | ₩49,794 | ₩49,893 | -0.28% | 4.5천 |
|---|
| 2025.11.05 | ₩50,048 | ₩50,355 | ₩50,048 | ₩50,188 | +0.28% | 5.3만 |
|---|
| 2025.11.04 | ₩50,141 | ₩50,141 | ₩49,701 | ₩49,721 | -0.84% | 4.2천 |
|---|
| 2025.11.03 | ₩50,435 | ₩50,649 | ₩50,382 | ₩50,545 | +0.22% | 1.4만 |
|---|
| 2025.10.31 | ₩50,422 | ₩50,502 | ₩50,294 | ₩50,399 | -0.05% | 2.7천 |
|---|
| 2025.10.30 | ₩50,362 | ₩50,515 | ₩50,248 | ₩50,326 | -0.07% | 5.4천 |
|---|
| 2025.10.29 | ₩50,996 | ₩51,130 | ₩50,555 | ₩50,630 | -0.72% | 4.7천 |
|---|
| 2025.10.28 | ₩50,529 | ₩50,729 | ₩50,529 | ₩50,729 | +0.40% | 3.7천 |
|---|
| 2025.10.27 | ₩50,716 | ₩50,823 | ₩50,463 | ₩50,755 | +0.08% | 8.5천 |
|---|
| 2025.10.24 | ₩50,315 | ₩50,409 | ₩50,222 | ₩50,367 | +0.10% | 1.1만 |
|---|
| 2025.10.23 | ₩50,028 | ₩50,155 | ₩50,028 | ₩50,064 | +0.07% | 1.5천 |
|---|
| 2025.10.22 | ₩49,594 | ₩49,954 | ₩49,580 | ₩49,734 | +0.28% | 3.9천 |
|---|
| 2025.10.21 | ₩50,409 | ₩50,409 | ₩49,849 | ₩49,856 | -1.10% | 4천 |
|---|
| 2025.10.20 | ₩50,459 | ₩50,689 | ₩50,459 | ₩50,597 | +0.27% | 1.1천 |
|---|
| 2025.10.17 | ₩49,661 | ₩50,048 | ₩49,647 | ₩50,012 | +0.71% | 8.9천 |
|---|
| 2025.10.16 | ₩50,609 | ₩50,609 | ₩50,336 | ₩50,336 | -0.54% | 1.3천 |
|---|
| 2025.10.15 | ₩50,252 | ₩50,335 | ₩50,222 | ₩50,222 | -0.06% | 2.2천 |
|---|
| 2025.10.14 | ₩49,327 | ₩49,548 | ₩49,327 | ₩49,548 | +0.45% | 400 |
|---|
| 2025.10.13 | ₩49,848 | ₩49,954 | ₩49,741 | ₩49,747 | -0.20% | 900 |
|---|
| 2025.10.10 | ₩50,128 | ₩50,128 | ₩48,899 | ₩48,899 | -2.45% | 3.7천 |
|---|