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 | ₩62,044 | ₩62,044 | ₩61,718 | ₩61,876 | -0.27% | 4.5만 |
| 2026.10.08 | ₩61,644 | ₩61,818 | ₩61,364 | ₩61,541 | -0.17% | 10.1만 |
| 2026.10.07 | ₩62,058 | ₩62,445 | ₩61,771 | ₩62,324 | +0.43% | 6.9만 |
| 2026.10.06 | ₩63,445 | ₩63,445 | ₩63,022 | ₩63,022 | -0.67% | 10.1만 |
| 2026.10.05 | ₩62,965 | ₩63,285 | ₩62,778 | ₩63,077 | +0.18% | 10.7만 |
| 2026.10.02 | ₩62,485 | ₩62,831 | ₩62,485 | ₩62,765 | +0.45% | 6.7만 |
| 2026.10.01 | ₩62,324 | ₩62,418 | ₩61,738 | ₩62,204 | -0.19% | 20.4만 |
| 2026.09.30 | ₩63,032 | ₩63,045 | ₩62,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,618 |
| -0.66% |
| 9.7만 |
| 2026.09.29 | ₩62,805 | ₩62,938 | ₩62,451 | ₩62,778 | -0.04% | 11.8만 |
|---|
| 2026.09.28 | ₩62,885 | ₩63,272 | ₩62,445 | ₩62,827 | -0.09% | 77.1만 |
|---|
| 2026.09.25 | ₩63,112 | ₩63,352 | ₩62,791 | ₩63,234 | +0.19% | 4.1만 |
|---|
| 2026.09.24 | ₩62,738 | ₩62,898 | ₩62,335 | ₩62,551 | -0.30% | 16.9만 |
|---|
| 2026.09.23 | ₩63,498 | ₩63,498 | ₩62,723 | ₩62,826 | -1.06% | 13.6만 |
|---|
| 2026.09.22 | ₩63,472 | ₩63,899 | ₩63,309 | ₩63,711 | +0.38% | 6.1만 |
|---|
| 2026.09.21 | ₩63,458 | ₩63,719 | ₩63,138 | ₩63,711 | +0.40% | 5.5만 |
|---|
| 2026.09.18 | ₩62,445 | ₩62,538 | ₩62,111 | ₩62,401 | -0.07% | 7.1만 |
|---|
| 2026.09.17 | ₩62,845 | ₩63,112 | ₩62,685 | ₩62,831 | -0.02% | 3.6만 |
|---|
| 2026.09.16 | ₩62,551 | ₩62,551 | ₩61,501 | ₩61,802 | -1.20% | 10.1만 |
|---|
| 2026.09.15 | ₩62,058 | ₩62,231 | ₩61,718 | ₩62,111 | +0.09% | 10.9만 |
|---|
| 2026.09.14 | ₩62,298 | ₩62,525 | ₩61,907 | ₩62,128 | -0.27% | 4.1만 |
|---|
| 2026.09.11 | ₩62,858 | ₩63,098 | ₩62,778 | ₩62,907 | +0.08% | 2.9만 |
|---|
| 2026.09.10 | ₩62,258 | ₩62,578 | ₩62,138 | ₩62,259 | +0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩63,232 | ₩63,305 | ₩62,845 | ₩62,907 | -0.51% | 3.2만 |
|---|
| 2026.09.08 | ₩63,739 | ₩63,792 | ₩63,405 | ₩63,505 | -0.37% | 7.2만 |
|---|
| 2026.09.04 | ₩63,232 | ₩63,712 | ₩63,232 | ₩63,493 | +0.41% | 11.3만 |
|---|
| 2026.09.03 | ₩63,138 | ₩63,365 | ₩62,791 | ₩63,272 | +0.21% | 4.8만 |
|---|
| 2026.09.02 | ₩62,284 | ₩62,698 | ₩62,284 | ₩62,631 | +0.56% | 3.9만 |
|---|
| 2026.09.01 | ₩62,631 | ₩62,758 | ₩62,144 | ₩62,248 | -0.61% | 3.7만 |
|---|
| 2026.08.31 | ₩63,125 | ₩63,298 | ₩62,578 | ₩62,778 | -0.55% | 8.8만 |
|---|
| 2026.08.28 | ₩63,472 | ₩63,565 | ₩62,711 | ₩62,830 | -1.01% | 2.8만 |
|---|
| 2026.08.27 | ₩63,352 | ₩63,352 | ₩62,951 | ₩63,200 | -0.24% | 5.5만 |
|---|
| 2026.08.26 | ₩63,365 | ₩63,365 | ₩62,965 | ₩63,153 | -0.33% | 16.2만 |
|---|
| 2026.08.25 | ₩63,232 | ₩63,405 | ₩63,058 | ₩63,318 | +0.14% | 4.1만 |
|---|
| 2026.08.24 | ₩62,805 | ₩62,858 | ₩62,458 | ₩62,679 | -0.20% | 3만 |
|---|
| 2026.08.21 | ₩63,228 | ₩63,298 | ₩63,018 | ₩63,218 | -0.01% | 5.9만 |
|---|
| 2026.08.20 | ₩62,565 | ₩62,698 | ₩62,311 | ₩62,517 | -0.08% | 8.3만 |
|---|
| 2026.08.19 | ₩62,711 | ₩62,791 | ₩62,284 | ₩62,449 | -0.42% | 1.6만 |
|---|
| 2026.08.18 | ₩62,818 | ₩62,818 | ₩62,178 | ₩62,239 | -0.92% | 2.8만 |
|---|
| 2026.08.17 | ₩63,498 | ₩63,819 | ₩63,365 | ₩63,446 | -0.08% | 5.3만 |
|---|
| 2026.08.14 | ₩63,130 | ₩63,430 | ₩63,045 | ₩63,088 | -0.07% | 5.6만 |
|---|
| 2026.08.13 | ₩62,951 | ₩63,205 | ₩62,845 | ₩63,034 | +0.13% | 3.8만 |
|---|
| 2026.08.12 | ₩62,991 | ₩62,991 | ₩62,627 | ₩62,858 | -0.21% | 1.8만 |
|---|
| 2026.08.11 | ₩62,324 | ₩62,458 | ₩61,831 | ₩62,006 | -0.51% | 3만 |
|---|
| 2026.08.10 | ₩62,044 | ₩62,075 | ₩61,684 | ₩61,820 | -0.36% | 2.8만 |
|---|
| 2026.08.07 | ₩62,298 | ₩62,298 | ₩61,762 | ₩62,004 | -0.47% | 3.6만 |
|---|
| 2026.08.06 | ₩61,484 | ₩61,804 | ₩61,391 | ₩61,445 | -0.06% | 12.6만 |
|---|
| 2026.08.05 | ₩61,984 | ₩62,004 | ₩61,497 | ₩61,581 | -0.65% | 37.6만 |
|---|
| 2026.08.04 | ₩60,957 | ₩61,571 | ₩60,957 | ₩61,411 | +0.74% | 2.2만 |
|---|
| 2026.08.03 | ₩60,110 | ₩60,536 | ₩59,917 | ₩60,374 | +0.44% | 1.6만 |
|---|
| 2026.07.31 | ₩61,004 | ₩61,004 | ₩59,843 | ₩60,385 | -1.01% | 2.5만 |
|---|
| 2026.07.30 | ₩59,603 | ₩60,457 | ₩59,603 | ₩60,321 | +1.20% | 2.2만 |
|---|
| 2026.07.29 | ₩58,896 | ₩59,630 | ₩58,162 | ₩58,383 | -0.87% | 3.9만 |
|---|
| 2026.07.28 | ₩58,496 | ₩59,216 | ₩58,489 | ₩58,997 | +0.86% | 2만 |
|---|
| 2026.07.27 | ₩60,123 | ₩60,123 | ₩59,111 | ₩59,540 | -0.97% | 2.2만 |
|---|
| 2026.07.24 | ₩59,777 | ₩59,977 | ₩59,358 | ₩59,410 | -0.61% | 1.9만 |
|---|
| 2026.07.23 | ₩59,863 | ₩60,009 | ₩59,416 | ₩59,643 | -0.37% | 8.4만 |
|---|
| 2026.07.22 | ₩60,283 | ₩60,524 | ₩60,283 | ₩60,390 | +0.18% | 3만 |
|---|
| 2026.07.21 | ₩60,043 | ₩60,377 | ₩59,801 | ₩60,259 | +0.36% | 5.7만 |
|---|
| 2026.07.20 | ₩59,403 | ₩59,416 | ₩58,803 | ₩58,923 | -0.81% | 9만 |
|---|
| 2026.07.17 | ₩58,189 | ₩59,210 | ₩58,189 | ₩58,683 | +0.85% | 2.2만 |
|---|
| 2026.07.16 | ₩59,656 | ₩59,656 | ₩59,070 | ₩59,176 | -0.81% | 7.5만 |
|---|
| 2026.07.15 | ₩60,030 | ₩60,177 | ₩59,390 | ₩60,005 | -0.04% | 2만 |
|---|
| 2026.07.14 | ₩59,937 | ₩60,203 | ₩59,683 | ₩59,887 | -0.08% | 4.6만 |
|---|
| 2026.07.13 | ₩59,430 | ₩59,656 | ₩58,963 | ₩59,030 | -0.67% | 8.7만 |
|---|
| 2026.07.10 | ₩59,763 | ₩60,257 | ₩59,536 | ₩60,017 | +0.42% | 47만 |
|---|
| 2026.07.09 | ₩59,870 | ₩60,063 | ₩59,790 | ₩59,839 | -0.05% | 2.2만 |
|---|
| 2026.07.08 | ₩59,056 | ₩59,470 | ₩58,763 | ₩59,440 | +0.65% | 2.8만 |
|---|
| 2026.07.07 | ₩59,970 | ₩60,043 | ₩59,350 | ₩59,614 | -0.59% | 2.8만 |
|---|
| 2026.07.06 | ₩60,457 | ₩60,784 | ₩60,297 | ₩60,537 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩60,083 | ₩60,217 | ₩58,736 | ₩59,190 | -1.49% | 3.4만 |
|---|
| 2026.07.01 | ₩59,363 | ₩60,043 | ₩59,150 | ₩59,166 | -0.33% | 6.5만 |
|---|
| 2026.06.30 | ₩59,550 | ₩60,123 | ₩59,416 | ₩59,929 | +0.64% | 4.6만 |
|---|
| 2026.06.29 | ₩58,896 | ₩59,483 | ₩58,536 | ₩59,400 | +0.86% | 2.4만 |
|---|
| 2026.06.26 | ₩58,989 | ₩59,430 | ₩58,863 | ₩59,103 | +0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩59,737 | ₩59,870 | ₩59,303 | ₩59,380 | -0.60% | 1.5만 |
|---|
| 2026.06.24 | ₩59,190 | ₩59,350 | ₩58,736 | ₩59,040 | -0.25% | 2.4만 |
|---|
| 2026.06.23 | ₩59,550 | ₩59,801 | ₩59,150 | ₩59,404 | -0.24% | 4.5만 |
|---|
| 2026.06.22 | ₩61,657 | ₩61,657 | ₩61,324 | ₩61,516 | -0.23% | 4.1만 |
|---|
| 2026.06.18 | ₩61,397 | ₩61,471 | ₩61,224 | ₩61,375 | -0.04% | 8.2만 |
|---|
| 2026.06.17 | ₩61,484 | ₩61,787 | ₩60,577 | ₩60,617 | -1.41% | 5.3만 |
|---|
| 2026.06.16 | ₩61,337 | ₩61,357 | ₩60,870 | ₩60,932 | -0.66% | 6.3만 |
|---|
| 2026.06.15 | ₩61,564 | ₩61,564 | ₩61,084 | ₩61,211 | -0.57% | 6.1만 |
|---|
| 2026.06.12 | ₩60,217 | ₩60,577 | ₩59,710 | ₩60,430 | +0.35% | 5만 |
|---|
| 2026.06.11 | ₩58,749 | ₩60,350 | ₩58,749 | ₩60,217 | +2.50% | 7.5만 |
|---|
| 2026.06.10 | ₩58,709 | ₩59,076 | ₩58,029 | ₩58,096 | -1.05% | 3.2만 |
|---|
| 2026.06.09 | ₩59,923 | ₩59,937 | ₩58,036 | ₩58,919 | -1.68% | 20.4만 |
|---|
| 2026.06.08 | ₩59,470 | ₩59,470 | ₩58,896 | ₩59,118 | -0.59% | 2.6만 |
|---|
| 2026.06.05 | ₩60,070 | ₩60,377 | ₩58,216 | ₩58,425 | -2.74% | 9만 |
|---|
| 2026.06.04 | ₩60,857 | ₩61,231 | ₩60,730 | ₩61,099 | +0.40% | 25.5만 |
|---|
| 2026.06.03 | ₩61,724 | ₩61,724 | ₩61,204 | ₩61,289 | -0.70% | 22.4만 |
|---|
| 2026.06.02 | ₩61,657 | ₩62,151 | ₩61,537 | ₩61,987 | +0.53% | 36.1만 |
|---|
| 2026.06.01 | ₩61,204 | ₩61,661 | ₩61,017 | ₩61,427 | +0.36% | 1.6만 |
|---|
| 2026.05.29 | ₩61,271 | ₩61,631 | ₩61,271 | ₩61,453 | +0.30% | 18만 |
|---|
| 2026.05.28 | ₩60,484 | ₩61,251 | ₩60,203 | ₩61,076 | +0.98% | 6만 |
|---|
| 2026.05.27 | ₩61,124 | ₩61,124 | ₩60,597 | ₩60,770 | -0.58% | 4.4만 |
|---|
| 2026.05.26 | ₩60,630 | ₩61,231 | ₩60,630 | ₩61,008 | +0.62% | 8.6만 |
|---|
| 2026.05.22 | ₩59,697 | ₩60,057 | ₩59,596 | ₩59,693 | -0.01% | 2.9만 |
|---|
| 2026.05.21 | ₩59,350 | ₩60,163 | ₩59,143 | ₩59,957 | +1.02% | 7.3만 |
|---|
| 2026.05.20 | ₩58,909 | ₩59,723 | ₩58,829 | ₩59,697 | +1.34% | 3.5만 |
|---|
| 2026.05.19 | ₩58,923 | ₩58,936 | ₩58,142 | ₩58,517 | -0.69% | 13.7만 |
|---|
| 2026.05.18 | ₩60,377 | ₩60,377 | ₩58,523 | ₩58,969 | -2.33% | 17.2만 |
|---|
| 2026.05.15 | ₩59,390 | ₩59,390 | ₩58,603 | ₩58,772 | -1.04% | 11.7만 |
|---|
| 2026.05.14 | ₩60,097 | ₩60,550 | ₩59,830 | ₩60,372 | +0.46% | 14.8만 |
|---|
| 2026.05.13 | ₩60,217 | ₩60,577 | ₩59,987 | ₩60,449 | +0.39% | 17.3만 |
|---|
| 2026.05.12 | ₩60,190 | ₩60,230 | ₩59,576 | ₩60,067 | -0.20% | 3.5만 |
|---|
| 2026.05.11 | ₩60,470 | ₩61,017 | ₩60,470 | ₩60,865 | +0.65% | 9.5만 |
|---|
| 2026.05.08 | ₩60,070 | ₩60,644 | ₩60,070 | ₩60,544 | +0.79% | 4.6만 |
|---|
| 2026.05.07 | ₩60,710 | ₩60,804 | ₩59,683 | ₩59,877 | -1.37% | 24.6만 |
|---|
| 2026.05.06 | ₩60,163 | ₩61,004 | ₩60,163 | ₩60,896 | +1.22% | 6.3만 |
|---|
| 2026.05.05 | ₩59,230 | ₩59,484 | ₩58,936 | ₩59,318 | +0.15% | 3.8만 |
|---|
| 2026.05.04 | ₩58,749 | ₩58,923 | ₩58,256 | ₩58,433 | -0.54% | 1.8만 |
|---|
| 2026.05.01 | ₩58,776 | ₩59,250 | ₩58,776 | ₩58,803 | +0.05% | 4.4만 |
|---|
| 2026.04.30 | ₩58,309 | ₩59,067 | ₩58,242 | ₩59,063 | +1.29% | 2.3만 |
|---|
| 2026.04.29 | ₩57,909 | ₩57,909 | ₩57,335 | ₩57,531 | -0.65% | 5만 |
|---|
| 2026.04.28 | ₩58,042 | ₩58,082 | ₩57,549 | ₩57,909 | -0.23% | 5.2만 |
|---|
| 2026.04.27 | ₩58,469 | ₩58,469 | ₩58,109 | ₩58,297 | -0.29% | 6.9만 |
|---|
| 2026.04.24 | ₩58,296 | ₩58,563 | ₩58,069 | ₩58,511 | +0.37% | 2.9만 |
|---|
| 2026.04.23 | ₩58,536 | ₩58,629 | ₩57,349 | ₩58,030 | -0.86% | 3.2만 |
|---|
| 2026.04.22 | ₩58,776 | ₩58,843 | ₩58,456 | ₩58,709 | -0.11% | 12.8만 |
|---|
| 2026.04.21 | ₩59,176 | ₩59,176 | ₩57,949 | ₩58,086 | -1.84% | 7.7만 |
|---|
| 2026.04.20 | ₩59,536 | ₩59,536 | ₩59,043 | ₩59,352 | -0.31% | 4.4만 |
|---|
| 2026.04.17 | ₩59,763 | ₩60,017 | ₩59,350 | ₩59,650 | -0.19% | 21.2만 |
|---|
| 2026.04.16 | ₩58,749 | ₩59,083 | ₩58,523 | ₩58,815 | +0.11% | 18.3만 |
|---|
| 2026.04.15 | ₩59,310 | ₩59,310 | ₩58,643 | ₩58,749 | -0.94% | 14.8만 |
|---|
| 2026.04.14 | ₩59,256 | ₩59,416 | ₩59,030 | ₩59,243 | -0.02% | 2.8만 |
|---|
| 2026.04.13 | ₩57,629 | ₩58,803 | ₩57,629 | ₩58,643 | +1.76% | 15.2만 |
|---|
| 2026.04.10 | ₩58,709 | ₩58,709 | ₩58,178 | ₩58,405 | -0.52% | 44.2만 |
|---|
| 2026.04.09 | ₩57,842 | ₩58,376 | ₩57,469 | ₩58,165 | +0.56% | 44.4만 |
|---|
| 2026.04.08 | ₩58,443 | ₩58,443 | ₩57,802 | ₩58,096 | -0.59% | 2.4만 |
|---|
| 2026.04.07 | ₩55,176 | ₩55,881 | ₩55,174 | ₩55,761 | +1.06% | 1.2만 |
|---|
| 2026.04.06 | ₩55,641 | ₩55,855 | ₩55,494 | ₩55,701 | +0.11% | 36.9만 |
|---|
| 2026.04.02 | ₩55,094 | ₩55,748 | ₩55,094 | ₩55,433 | +0.62% | 1.3만 |
|---|
| 2026.04.01 | ₩55,868 | ₩56,439 | ₩55,821 | ₩56,041 | +0.31% | 3.8만 |
|---|
| 2026.03.31 | ₩53,667 | ₩55,028 | ₩53,667 | ₩55,011 | +2.51% | 1.7만 |
|---|
| 2026.03.30 | ₩53,774 | ₩53,774 | ₩52,930 | ₩52,988 | -1.46% | 5.3만 |
|---|
| 2026.03.27 | ₩53,347 | ₩53,720 | ₩53,040 | ₩53,212 | -0.25% | 2.6만 |
|---|
| 2026.03.26 | ₩53,814 | ₩54,327 | ₩53,363 | ₩53,431 | -0.71% | 1.9만 |
|---|
| 2026.03.25 | ₩54,881 | ₩55,174 | ₩54,561 | ₩54,786 | -0.17% | 5.5만 |
|---|
| 2026.03.24 | ₩53,480 | ₩54,334 | ₩53,333 | ₩53,952 | +0.88% | 2.1만 |
|---|
| 2026.03.23 | ₩53,547 | ₩54,601 | ₩53,547 | ₩54,236 | +1.29% | 2만 |
|---|
| 2026.03.20 | ₩53,520 | ₩53,520 | ₩52,520 | ₩52,772 | -1.40% | 1.9만 |
|---|
| 2026.03.19 | ₩53,400 | ₩54,587 | ₩53,400 | ₩54,534 | +2.12% | 2.1만 |
|---|
| 2026.03.18 | ₩55,201 | ₩55,394 | ₩54,627 | ₩54,666 | -0.97% | 3.8만 |
|---|
| 2026.03.17 | ₩55,868 | ₩55,948 | ₩55,614 | ₩55,668 | -0.36% | 4천 |
|---|
| 2026.03.16 | ₩55,161 | ₩55,433 | ₩54,974 | ₩55,370 | +0.38% | 6.3만 |
|---|
| 2026.03.13 | ₩55,308 | ₩55,308 | ₩54,027 | ₩54,210 | -1.99% | 21.9만 |
|---|
| 2026.03.12 | ₩55,735 | ₩55,735 | ₩54,731 | ₩54,993 | -1.33% | 4.4만 |
|---|
| 2026.03.11 | ₩55,788 | ₩56,281 | ₩55,695 | ₩56,093 | +0.55% | 3.2만 |
|---|
| 2026.03.10 | ₩56,041 | ₩57,035 | ₩55,761 | ₩55,959 | -0.15% | 3.1만 |
|---|
| 2026.03.09 | ₩54,361 | ₩55,649 | ₩53,774 | ₩55,626 | +2.33% | 1.5만 |
|---|
| 2026.03.06 | ₩54,547 | ₩55,374 | ₩54,254 | ₩54,941 | +0.72% | 9.8천 |
|---|
| 2026.03.05 | ₩56,228 | ₩56,375 | ₩54,841 | ₩55,658 | -1.01% | 22.3만 |
|---|
| 2026.03.04 | ₩56,962 | ₩57,189 | ₩56,482 | ₩57,189 | +0.40% | 2.1만 |
|---|
| 2026.03.03 | ₩55,935 | ₩56,582 | ₩54,734 | ₩56,227 | +0.52% | 4.4만 |
|---|
| 2026.03.02 | ₩58,509 | ₩59,110 | ₩58,322 | ₩58,923 | +0.71% | 2.3만 |
|---|
| 2026.02.27 | ₩59,830 | ₩60,097 | ₩59,563 | ₩59,830 | 0.00% | 3.7만 |
|---|
| 2026.02.26 | ₩59,536 | ₩59,817 | ₩59,083 | ₩59,676 | +0.24% | 6.1만 |
|---|
| 2026.02.25 | ₩59,729 | ₩60,137 | ₩59,710 | ₩60,029 | +0.50% | 5.4만 |
|---|
| 2026.02.24 | ₩58,736 | ₩59,470 | ₩58,736 | ₩59,318 | +0.99% | 3.4만 |
|---|
| 2026.02.23 | ₩58,923 | ₩59,030 | ₩58,589 | ₩58,765 | -0.27% | 7.4만 |
|---|
| 2026.02.20 | ₩58,176 | ₩58,843 | ₩58,069 | ₩58,741 | +0.97% | 4.1만 |
|---|
| 2026.02.19 | ₩57,402 | ₩58,122 | ₩57,402 | ₩58,053 | +1.13% | 3.4만 |
|---|
| 2026.02.18 | ₩57,562 | ₩58,336 | ₩57,562 | ₩58,008 | +0.77% | 11만 |
|---|
| 2026.02.17 | ₩57,269 | ₩57,882 | ₩56,975 | ₩57,631 | +0.63% | 3.4만 |
|---|
| 2026.02.13 | ₩57,322 | ₩58,563 | ₩56,942 | ₩57,744 | +0.74% | 8.1만 |
|---|
| 2026.02.12 | ₩58,229 | ₩58,229 | ₩57,242 | ₩57,386 | -1.45% | 7.1만 |
|---|
| 2026.02.11 | ₩58,082 | ₩58,483 | ₩57,709 | ₩58,443 | +0.62% | 5.6만 |
|---|
| 2026.02.10 | ₩57,776 | ₩57,989 | ₩57,575 | ₩57,782 | +0.01% | 3.4만 |
|---|
| 2026.02.09 | ₩57,042 | ₩57,749 | ₩57,002 | ₩57,663 | +1.09% | 3.7만 |
|---|
| 2026.02.06 | ₩56,055 | ₩56,842 | ₩56,055 | ₩56,734 | +1.21% | 7.7만 |
|---|
| 2026.02.05 | ₩55,614 | ₩55,641 | ₩55,214 | ₩55,261 | -0.64% | 3.6만 |
|---|
| 2026.02.04 | ₩57,042 | ₩57,042 | ₩55,775 | ₩56,183 | -1.51% | 3.9만 |
|---|
| 2026.02.03 | ₩56,602 | ₩56,602 | ₩55,928 | ₩56,335 | -0.47% | 2만 |
|---|
| 2026.02.02 | ₩55,361 | ₩55,883 | ₩55,361 | ₩55,883 | +0.94% | 6.4천 |
|---|
| 2026.01.30 | ₩56,241 | ₩56,241 | ₩55,401 | ₩55,517 | -1.29% | 1.4만 |
|---|
| 2026.01.29 | ₩57,295 | ₩57,335 | ₩56,075 | ₩56,838 | -0.80% | 1.4만 |
|---|
| 2026.01.28 | ₩56,815 | ₩56,868 | ₩56,422 | ₩56,823 | +0.01% | 3.2만 |
|---|
| 2026.01.27 | ₩56,535 | ₩57,122 | ₩56,363 | ₩56,798 | +0.46% | 5.5만 |
|---|
| 2026.01.26 | ₩55,881 | ₩56,065 | ₩55,761 | ₩55,781 | -0.18% | 2.4만 |
|---|
| 2026.01.23 | ₩54,847 | ₩55,508 | ₩54,847 | ₩55,432 | +1.07% | 1.2만 |
|---|
| 2026.01.22 | ₩54,641 | ₩55,094 | ₩54,641 | ₩54,887 | +0.45% | 3.4만 |
|---|
| 2026.01.21 | ₩54,467 | ₩54,894 | ₩54,294 | ₩54,662 | +0.36% | 2.6만 |
|---|
| 2026.01.20 | ₩54,374 | ₩54,481 | ₩54,214 | ₩54,230 | -0.26% | 3.4만 |
|---|
| 2026.01.16 | ₩54,667 | ₩54,854 | ₩54,347 | ₩54,765 | +0.18% | 13.5만 |
|---|
| 2026.01.15 | ₩54,481 | ₩54,947 | ₩54,481 | ₩54,654 | +0.32% | 14.8만 |
|---|
| 2026.01.14 | ₩54,467 | ₩55,041 | ₩54,266 | ₩54,551 | +0.15% | 25.2만 |
|---|
| 2026.01.13 | ₩54,322 | ₩54,322 | ₩54,047 | ₩54,060 | -0.48% | 6.7천 |
|---|
| 2026.01.12 | ₩53,987 | ₩54,534 | ₩53,987 | ₩54,442 | +0.84% | 3.9천 |
|---|
| 2026.01.09 | ₩53,720 | ₩54,014 | ₩53,703 | ₩53,907 | +0.35% | 8.5천 |
|---|
| 2026.01.08 | ₩53,260 | ₩53,373 | ₩53,213 | ₩53,373 | +0.21% | 1.2만 |
|---|
| 2026.01.07 | ₩53,440 | ₩53,440 | ₩53,323 | ₩53,381 | -0.11% | 8.5천 |
|---|
| 2026.01.06 | ₩53,467 | ₩53,667 | ₩53,387 | ₩53,545 | +0.15% | 3만 |
|---|
| 2026.01.05 | ₩52,973 | ₩53,400 | ₩52,973 | ₩53,145 | +0.32% | 1.9만 |
|---|
| 2026.01.02 | ₩52,213 | ₩52,480 | ₩52,119 | ₩52,329 | +0.22% | 9.8천 |
|---|
| 2025.12.31 | ₩51,693 | ₩51,813 | ₩51,472 | ₩51,599 | -0.18% | 2.8만 |
|---|
| 2025.12.30 | ₩51,693 | ₩51,959 | ₩51,693 | ₩51,762 | +0.13% | 1.3천 |
|---|
| 2025.12.29 | ₩52,653 | ₩52,720 | ₩52,440 | ₩52,561 | -0.17% | 4.2천 |
|---|
| 2025.12.26 | ₩52,888 | ₩52,932 | ₩52,857 | ₩52,932 | +0.08% | 2천 |
|---|
| 2025.12.24 | ₩52,720 | ₩52,826 | ₩52,713 | ₩52,722 | +0.01% | 3.3천 |
|---|
| 2025.12.23 | ₩52,702 | ₩52,866 | ₩52,702 | ₩52,760 | +0.11% | 5.8천 |
|---|
| 2025.12.22 | ₩52,372 | ₩52,442 | ₩52,372 | ₩52,442 | +0.14% | 1.9천 |
|---|
| 2025.12.19 | ₩52,226 | ₩52,373 | ₩52,126 | ₩52,147 | -0.15% | 4.1천 |
|---|
| 2025.12.18 | ₩51,546 | ₩51,813 | ₩51,546 | ₩51,614 | +0.13% | 3.5천 |
|---|
| 2025.12.17 | ₩51,771 | ₩51,771 | ₩51,219 | ₩51,226 | -1.05% | 1.1만 |
|---|
| 2025.12.16 | ₩51,919 | ₩51,919 | ₩51,693 | ₩51,699 | -0.42% | 2.1천 |
|---|
| 2025.12.15 | ₩51,973 | ₩52,119 | ₩51,973 | ₩52,033 | +0.12% | 6.7천 |
|---|
| 2025.12.12 | ₩52,386 | ₩52,386 | ₩51,452 | ₩51,779 | -1.16% | 1.1만 |
|---|
| 2025.12.11 | ₩51,933 | ₩52,306 | ₩51,933 | ₩52,221 | +0.55% | 5.8천 |
|---|
| 2025.12.10 | ₩51,260 | ₩52,099 | ₩51,260 | ₩51,882 | +1.21% | 2.8천 |
|---|
| 2025.12.09 | ₩51,306 | ₩51,626 | ₩51,079 | ₩51,210 | -0.19% | 8천 |
|---|
| 2025.12.08 | ₩51,412 | ₩51,426 | ₩51,099 | ₩51,100 | -0.61% | 4천 |
|---|
| 2025.12.05 | ₩51,572 | ₩51,572 | ₩51,187 | ₩51,187 | -0.75% | 1.2만 |
|---|
| 2025.12.04 | ₩51,332 | ₩51,399 | ₩51,146 | ₩51,184 | -0.29% | 3.2천 |
|---|
| 2025.12.03 | ₩50,852 | ₩51,252 | ₩50,852 | ₩51,112 | +0.51% | 8.7천 |
|---|
| 2025.12.02 | ₩51,226 | ₩51,226 | ₩50,879 | ₩51,110 | -0.23% | 9.7천 |
|---|
| 2025.12.01 | ₩51,039 | ₩51,226 | ₩50,925 | ₩50,992 | -0.09% | 5.6천 |
|---|
| 2025.11.28 | ₩51,052 | ₩51,239 | ₩50,919 | ₩51,232 | +0.35% | 3.9천 |
|---|
| 2025.11.26 | ₩50,639 | ₩51,026 | ₩50,572 | ₩51,019 | +0.75% | 3.3만 |
|---|
| 2025.11.25 | ₩49,972 | ₩50,318 | ₩49,878 | ₩50,312 | +0.68% | 8.3천 |
|---|
| 2025.11.24 | ₩49,478 | ₩49,998 | ₩49,478 | ₩49,737 | +0.52% | 9.7천 |
|---|
| 2025.11.21 | ₩48,584 | ₩49,398 | ₩48,584 | ₩49,207 | +1.28% | 2만 |
|---|
| 2025.11.20 | ₩49,932 | ₩50,145 | ₩48,832 | ₩48,928 | -2.01% | 1.7만 |
|---|
| 2025.11.19 | ₩49,732 | ₩49,888 | ₩49,450 | ₩49,617 | -0.23% | 4.5만 |
|---|
| 2025.11.18 | ₩49,462 | ₩49,785 | ₩49,291 | ₩49,583 | +0.25% | 6.5천 |
|---|
| 2025.11.17 | ₩50,585 | ₩50,745 | ₩49,865 | ₩50,100 | -0.96% | 1.9만 |
|---|
| 2025.11.14 | ₩50,719 | ₩51,024 | ₩50,692 | ₩50,799 | +0.16% | 5.7천 |
|---|
| 2025.11.13 | ₩51,359 | ₩51,546 | ₩50,764 | ₩50,764 | -1.16% | 4.1만 |
|---|
| 2025.11.12 | ₩51,479 | ₩51,693 | ₩51,172 | ₩51,412 | -0.13% | 4.5만 |
|---|
| 2025.11.11 | ₩50,972 | ₩51,136 | ₩50,719 | ₩51,009 | +0.07% | 3.1천 |
|---|
| 2025.11.10 | ₩50,465 | ₩50,932 | ₩50,452 | ₩50,819 | +0.70% | 9.2천 |
|---|
| 2025.11.07 | ₩49,458 | ₩49,796 | ₩49,458 | ₩49,796 | +0.68% | 4천 |
|---|
| 2025.11.06 | ₩49,972 | ₩50,045 | ₩49,732 | ₩49,830 | -0.28% | 4.5천 |
|---|
| 2025.11.05 | ₩49,985 | ₩50,292 | ₩49,985 | ₩50,125 | +0.28% | 5.3만 |
|---|
| 2025.11.04 | ₩50,078 | ₩50,078 | ₩49,638 | ₩49,658 | -0.84% | 4.2천 |
|---|
| 2025.11.03 | ₩50,372 | ₩50,585 | ₩50,318 | ₩50,481 | +0.22% | 1.4만 |
|---|
| 2025.10.31 | ₩50,359 | ₩50,439 | ₩50,230 | ₩50,336 | -0.05% | 2.7천 |
|---|
| 2025.10.30 | ₩50,298 | ₩50,452 | ₩50,185 | ₩50,262 | -0.07% | 5.4천 |
|---|
| 2025.10.29 | ₩50,932 | ₩51,066 | ₩50,492 | ₩50,567 | -0.72% | 4.7천 |
|---|
| 2025.10.28 | ₩50,465 | ₩50,665 | ₩50,465 | ₩50,665 | +0.40% | 3.7천 |
|---|
| 2025.10.27 | ₩50,652 | ₩50,759 | ₩50,400 | ₩50,691 | +0.08% | 8.5천 |
|---|
| 2025.10.24 | ₩50,252 | ₩50,345 | ₩50,158 | ₩50,304 | +0.10% | 1.1만 |
|---|
| 2025.10.23 | ₩49,965 | ₩50,092 | ₩49,965 | ₩50,001 | +0.07% | 1.5천 |
|---|
| 2025.10.22 | ₩49,531 | ₩49,892 | ₩49,518 | ₩49,671 | +0.28% | 3.9천 |
|---|
| 2025.10.21 | ₩50,345 | ₩50,345 | ₩49,786 | ₩49,793 | -1.10% | 4천 |
|---|
| 2025.10.20 | ₩50,396 | ₩50,625 | ₩50,396 | ₩50,533 | +0.27% | 1.1천 |
|---|
| 2025.10.17 | ₩49,598 | ₩49,985 | ₩49,585 | ₩49,949 | +0.71% | 8.9천 |
|---|
| 2025.10.16 | ₩50,545 | ₩50,545 | ₩50,273 | ₩50,273 | -0.54% | 1.3천 |
|---|
| 2025.10.15 | ₩50,189 | ₩50,272 | ₩50,158 | ₩50,158 | -0.06% | 2.2천 |
|---|
| 2025.10.14 | ₩49,265 | ₩49,486 | ₩49,265 | ₩49,486 | +0.45% | 400 |
|---|
| 2025.10.13 | ₩49,785 | ₩49,892 | ₩49,678 | ₩49,685 | -0.20% | 900 |
|---|
| 2025.10.10 | ₩50,065 | ₩50,065 | ₩48,838 | ₩48,838 | -2.45% | 3.7천 |
|---|