시장 데이터를 불러오는 중
전체 종목
Franklin Emerging Market Core Dividend Tilt Index ETF 과거 주가
Franklin Emerging Market Core Dividend Tilt Index ETF · DIEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Emerging Market Core Dividend Tilt Index ETF · DIEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,406 | ₩57,527 | ₩57,319 | ₩57,472 | +0.11% | 1.5만 |
| 2026.10.08 | ₩57,232 | ₩57,339 | ₩56,783 | ₩56,921 | -0.54% | 7.8천 |
| 2026.10.07 | ₩57,741 | ₩57,969 | ₩57,523 | ₩57,870 | +0.22% | 1.7만 |
| 2026.10.06 | ₩58,907 | ₩58,907 | ₩58,528 | ₩58,528 | -0.64% | 5.2천 |
| 2026.10.05 | ₩58,773 | ₩59,068 | ₩58,773 | ₩58,966 | +0.33% | 3.1만 |
| 2026.10.02 | ₩57,862 | ₩58,117 | ₩57,735 | ₩58,001 | +0.24% | 4.4천 |
| 2026.10.01 | ₩57,353 | ₩57,540 | ₩56,951 | ₩57,436 | +0.14% | 1.9만 |
| 2026.09.30 | ₩57,554 | ₩57,581 | ₩57,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,287 |
| -0.46% |
| 7.7천 |
| 2026.09.29 | ₩57,581 | ₩57,849 | ₩57,373 | ₩57,808 | +0.40% | 14.4만 |
|---|
| 2026.09.28 | ₩57,473 | ₩57,620 | ₩57,098 | ₩57,494 | +0.03% | 1.7만 |
|---|
| 2026.09.25 | ₩58,251 | ₩58,318 | ₩57,983 | ₩58,172 | -0.14% | 4.5천 |
|---|
| 2026.09.24 | ₩58,023 | ₩58,090 | ₩57,755 | ₩57,886 | -0.24% | 2.5만 |
|---|
| 2026.09.23 | ₩58,746 | ₩58,746 | ₩58,143 | ₩58,162 | -0.99% | 7.4천 |
|---|
| 2026.09.22 | ₩58,706 | ₩59,171 | ₩58,706 | ₩59,171 | +0.79% | 1.5만 |
|---|
| 2026.09.21 | ₩58,626 | ₩59,014 | ₩58,626 | ₩58,964 | +0.58% | 1.9만 |
|---|
| 2026.09.18 | ₩57,473 | ₩57,721 | ₩57,400 | ₩57,721 | +0.43% | 1.5만 |
|---|
| 2026.09.17 | ₩58,009 | ₩58,117 | ₩57,930 | ₩58,068 | +0.10% | 7.2천 |
|---|
| 2026.09.16 | ₩57,473 | ₩57,648 | ₩56,810 | ₩57,116 | -0.62% | 1.8만 |
|---|
| 2026.09.15 | ₩57,366 | ₩57,366 | ₩56,984 | ₩57,121 | -0.43% | 1.7만 |
|---|
| 2026.09.14 | ₩57,219 | ₩57,554 | ₩56,951 | ₩57,293 | +0.13% | 8.5천 |
|---|
| 2026.09.11 | ₩58,827 | ₩58,827 | ₩58,505 | ₩58,635 | -0.33% | 8.4천 |
|---|
| 2026.09.10 | ₩58,251 | ₩58,343 | ₩58,063 | ₩58,072 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩59,242 | ₩59,517 | ₩58,968 | ₩59,114 | -0.22% | 1.3만 |
|---|
| 2026.09.08 | ₩59,430 | ₩59,564 | ₩59,242 | ₩59,257 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩58,385 | ₩59,028 | ₩58,385 | ₩58,989 | +1.04% | 6.1천 |
|---|
| 2026.09.03 | ₩57,688 | ₩58,157 | ₩57,621 | ₩58,106 | +0.72% | 2.2만 |
|---|
| 2026.09.02 | ₩57,480 | ₩57,768 | ₩57,480 | ₩57,758 | +0.48% | 8.4천 |
|---|
| 2026.09.01 | ₩57,607 | ₩57,916 | ₩57,306 | ₩57,479 | -0.22% | 9.8천 |
|---|
| 2026.08.31 | ₩57,594 | ₩57,607 | ₩57,219 | ₩57,594 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩57,782 | ₩57,782 | ₩57,298 | ₩57,364 | -0.72% | 7.4천 |
|---|
| 2026.08.27 | ₩57,487 | ₩57,703 | ₩57,487 | ₩57,703 | +0.38% | 5.6천 |
|---|
| 2026.08.26 | ₩57,621 | ₩57,621 | ₩57,427 | ₩57,527 | -0.16% | 8.5천 |
|---|
| 2026.08.25 | ₩57,098 | ₩57,621 | ₩57,018 | ₩57,621 | +0.92% | 3.1만 |
|---|
| 2026.08.24 | ₩56,643 | ₩56,643 | ₩56,175 | ₩56,525 | -0.21% | 5.7만 |
|---|
| 2026.08.21 | ₩57,205 | ₩57,232 | ₩56,991 | ₩57,104 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩56,227 | ₩56,669 | ₩56,227 | ₩56,506 | +0.50% | 5.8천 |
|---|
| 2026.08.19 | ₩56,241 | ₩56,535 | ₩56,053 | ₩56,171 | -0.12% | 1만 |
|---|
| 2026.08.18 | ₩55,859 | ₩55,932 | ₩55,490 | ₩55,678 | -0.32% | 1.8만 |
|---|
| 2026.08.17 | ₩57,031 | ₩57,427 | ₩56,984 | ₩56,984 | -0.08% | 6.5천 |
|---|
| 2026.08.14 | ₩56,723 | ₩56,771 | ₩56,409 | ₩56,487 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩56,361 | ₩56,777 | ₩56,361 | ₩56,639 | +0.49% | 2.3만 |
|---|
| 2026.08.12 | ₩56,522 | ₩56,522 | ₩56,294 | ₩56,353 | -0.30% | 1.2만 |
|---|
| 2026.08.11 | ₩55,731 | ₩55,731 | ₩55,396 | ₩55,501 | -0.41% | 7.7천 |
|---|
| 2026.08.10 | ₩55,490 | ₩55,490 | ₩55,236 | ₩55,344 | -0.26% | 1.2만 |
|---|
| 2026.08.07 | ₩55,544 | ₩55,756 | ₩55,450 | ₩55,756 | +0.38% | 4.8천 |
|---|
| 2026.08.06 | ₩55,289 | ₩56,254 | ₩55,285 | ₩55,285 | -0.01% | 1.4만 |
|---|
| 2026.08.05 | ₩56,522 | ₩56,522 | ₩56,241 | ₩56,305 | -0.38% | 1.6만 |
|---|
| 2026.08.04 | ₩55,986 | ₩56,616 | ₩55,986 | ₩56,519 | +0.95% | 1.3만 |
|---|
| 2026.08.03 | ₩54,680 | ₩55,356 | ₩54,646 | ₩55,356 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩55,825 | ₩55,825 | ₩55,083 | ₩55,118 | -1.27% | 22.3만 |
|---|
| 2026.07.30 | ₩54,123 | ₩54,653 | ₩54,023 | ₩54,646 | +0.97% | 2.3만 |
|---|
| 2026.07.29 | ₩53,025 | ₩53,829 | ₩52,408 | ₩52,462 | -1.06% | 3.1만 |
|---|
| 2026.07.28 | ₩53,346 | ₩53,768 | ₩53,051 | ₩53,616 | +0.50% | 2.8만 |
|---|
| 2026.07.27 | ₩55,088 | ₩55,088 | ₩54,097 | ₩54,448 | -1.16% | 2.9만 |
|---|
| 2026.07.24 | ₩54,954 | ₩55,008 | ₩54,449 | ₩54,449 | -0.92% | 10.8만 |
|---|
| 2026.07.23 | ₩55,370 | ₩56,046 | ₩55,249 | ₩55,396 | +0.05% | 6.5천 |
|---|
| 2026.07.22 | ₩55,772 | ₩55,932 | ₩55,691 | ₩55,932 | +0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩55,624 | ₩55,946 | ₩55,395 | ₩55,892 | +0.48% | 6.7천 |
|---|
| 2026.07.20 | ₩54,726 | ₩56,348 | ₩52,435 | ₩54,464 | -0.48% | 2.2만 |
|---|
| 2026.07.17 | ₩53,293 | ₩54,700 | ₩53,185 | ₩54,351 | +1.99% | 2.5만 |
|---|
| 2026.07.16 | ₩55,195 | ₩55,195 | ₩54,619 | ₩54,807 | -0.70% | 8.3천 |
|---|
| 2026.07.15 | ₩56,160 | ₩56,214 | ₩55,343 | ₩55,923 | -0.42% | 2만 |
|---|
| 2026.07.14 | ₩55,919 | ₩56,107 | ₩55,758 | ₩56,105 | +0.33% | 9.6천 |
|---|
| 2026.07.13 | ₩55,785 | ₩55,785 | ₩55,115 | ₩55,157 | -1.13% | 1.8만 |
|---|
| 2026.07.10 | ₩56,790 | ₩57,088 | ₩56,628 | ₩57,065 | +0.48% | 2.1만 |
|---|
| 2026.07.09 | ₩56,803 | ₩57,272 | ₩56,736 | ₩56,900 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩55,718 | ₩56,549 | ₩55,557 | ₩56,401 | +1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩56,522 | ₩56,522 | ₩55,798 | ₩56,048 | -0.84% | 9.5천 |
|---|
| 2026.07.06 | ₩57,219 | ₩57,727 | ₩57,219 | ₩57,688 | +0.82% | 2.2만 |
|---|
| 2026.07.02 | ₩56,616 | ₩57,098 | ₩55,216 | ₩55,793 | -1.45% | 1.5만 |
|---|
| 2026.07.01 | ₩56,844 | ₩57,125 | ₩56,529 | ₩56,554 | -0.51% | 9.7만 |
|---|
| 2026.06.30 | ₩57,500 | ₩58,291 | ₩57,500 | ₩58,162 | +1.15% | 8.2만 |
|---|
| 2026.06.29 | ₩57,179 | ₩57,465 | ₩56,665 | ₩57,465 | +0.50% | 2만 |
|---|
| 2026.06.26 | ₩56,964 | ₩57,728 | ₩56,964 | ₩57,477 | +0.90% | 4천 |
|---|
| 2026.06.25 | ₩59,497 | ₩59,497 | ₩58,505 | ₩58,748 | -1.26% | 1.5만 |
|---|
| 2026.06.24 | ₩58,157 | ₩58,304 | ₩57,728 | ₩58,064 | -0.16% | 4.4천 |
|---|
| 2026.06.23 | ₩58,385 | ₩59,014 | ₩58,050 | ₩58,383 | -0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩61,654 | ₩62,418 | ₩61,333 | ₩61,439 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩60,556 | ₩61,199 | ₩60,556 | ₩61,092 | +0.89% | 1.2만 |
|---|
| 2026.06.17 | ₩59,979 | ₩60,569 | ₩59,090 | ₩59,090 | -1.48% | 8.6천 |
|---|
| 2026.06.16 | ₩59,684 | ₩59,966 | ₩59,021 | ₩59,023 | -1.11% | 7.8천 |
|---|
| 2026.06.15 | ₩59,792 | ₩59,952 | ₩59,651 | ₩59,908 | +0.19% | 6.4천 |
|---|
| 2026.06.12 | ₩57,956 | ₩58,291 | ₩57,601 | ₩58,169 | +0.37% | 4.1천 |
|---|
| 2026.06.11 | ₩56,174 | ₩58,009 | ₩56,120 | ₩58,009 | +3.27% | 4.6천 |
|---|
| 2026.06.10 | ₩55,986 | ₩59,818 | ₩55,557 | ₩55,607 | -0.68% | 1만 |
|---|
| 2026.06.09 | ₩57,607 | ₩57,607 | ₩55,222 | ₩56,497 | -1.93% | 4.5천 |
|---|
| 2026.06.08 | ₩56,790 | ₩56,790 | ₩56,294 | ₩56,436 | -0.62% | 9.6천 |
|---|
| 2026.06.05 | ₩57,138 | ₩57,138 | ₩55,261 | ₩55,261 | -3.29% | 5.2만 |
|---|
| 2026.06.04 | ₩58,693 | ₩59,222 | ₩58,445 | ₩59,063 | +0.63% | 5.5천 |
|---|
| 2026.06.03 | ₩59,899 | ₩59,899 | ₩59,624 | ₩59,702 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩60,167 | ₩60,535 | ₩60,167 | ₩60,530 | +0.60% | 4.7천 |
|---|
| 2026.06.01 | ₩59,229 | ₩60,086 | ₩59,173 | ₩59,784 | +0.94% | 1.2만 |
|---|
| 2026.05.29 | ₩58,679 | ₩58,679 | ₩58,371 | ₩58,406 | -0.47% | 1.6만 |
|---|
| 2026.05.28 | ₩58,043 | ₩58,438 | ₩58,043 | ₩58,308 | +0.46% | 5천 |
|---|
| 2026.05.27 | ₩58,532 | ₩58,532 | ₩57,902 | ₩58,130 | -0.69% | 1.3만 |
|---|
| 2026.05.26 | ₩57,527 | ₩57,936 | ₩57,527 | ₩57,925 | +0.69% | 3.7천 |
|---|
| 2026.05.22 | ₩55,798 | ₩56,080 | ₩55,685 | ₩55,710 | -0.16% | 6.2천 |
|---|
| 2026.05.21 | ₩55,195 | ₩55,971 | ₩55,122 | ₩55,817 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩54,552 | ₩55,329 | ₩54,552 | ₩55,329 | +1.42% | 5.5천 |
|---|
| 2026.05.19 | ₩53,748 | ₩54,726 | ₩53,641 | ₩54,257 | +0.95% | 1.3만 |
|---|
| 2026.05.18 | ₩55,236 | ₩55,236 | ₩54,365 | ₩54,805 | -0.78% | 2.1만 |
|---|
| 2026.05.15 | ₩54,578 | ₩54,901 | ₩54,566 | ₩54,583 | +0.01% | 1.2만 |
|---|
| 2026.05.14 | ₩56,241 | ₩56,601 | ₩56,241 | ₩56,468 | +0.41% | 6.6만 |
|---|
| 2026.05.13 | ₩55,932 | ₩56,482 | ₩55,932 | ₩56,340 | +0.73% | 9.6천 |
|---|
| 2026.05.12 | ₩55,705 | ₩55,839 | ₩54,692 | ₩55,348 | -0.64% | 5.5천 |
|---|
| 2026.05.11 | ₩56,857 | ₩57,165 | ₩56,790 | ₩56,958 | +0.18% | 1.6만 |
|---|
| 2026.05.08 | ₩56,241 | ₩56,850 | ₩56,241 | ₩56,759 | +0.92% | 1만 |
|---|
| 2026.05.07 | ₩56,348 | ₩56,348 | ₩55,343 | ₩55,343 | -1.78% | 7.6천 |
|---|
| 2026.05.06 | ₩55,691 | ₩56,321 | ₩55,597 | ₩56,107 | +0.75% | 6.1천 |
|---|
| 2026.05.05 | ₩54,083 | ₩54,753 | ₩54,083 | ₩54,412 | +0.61% | 6.1천 |
|---|
| 2026.05.04 | ₩53,561 | ₩53,823 | ₩53,132 | ₩53,266 | -0.55% | 4.9천 |
|---|
| 2026.05.01 | ₩53,400 | ₩53,507 | ₩53,210 | ₩53,210 | -0.36% | 9천 |
|---|
| 2026.04.30 | ₩52,623 | ₩53,145 | ₩52,589 | ₩53,025 | +0.76% | 7.4천 |
|---|
| 2026.04.29 | ₩52,341 | ₩52,448 | ₩52,127 | ₩52,308 | -0.06% | 7.9만 |
|---|
| 2026.04.28 | ₩52,247 | ₩52,395 | ₩52,154 | ₩52,395 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩52,864 | ₩52,864 | ₩52,716 | ₩52,762 | -0.19% | 5.7천 |
|---|
| 2026.04.24 | ₩52,723 | ₩52,770 | ₩52,694 | ₩52,763 | +0.08% | 2.5천 |
|---|
| 2026.04.23 | ₩52,167 | ₩52,221 | ₩51,323 | ₩51,714 | -0.87% | 4.6천 |
|---|
| 2026.04.22 | ₩52,207 | ₩52,569 | ₩52,207 | ₩52,530 | +0.62% | 7.9천 |
|---|
| 2026.04.21 | ₩52,368 | ₩52,381 | ₩51,627 | ₩51,627 | -1.42% | 3.8천 |
|---|
| 2026.04.20 | ₩52,194 | ₩52,247 | ₩52,060 | ₩52,226 | +0.06% | 1.3만 |
|---|
| 2026.04.17 | ₩52,515 | ₩52,676 | ₩52,475 | ₩52,502 | -0.03% | 8.9천 |
|---|
| 2026.04.16 | ₩51,698 | ₩51,752 | ₩51,430 | ₩51,593 | -0.20% | 3.9천 |
|---|
| 2026.04.15 | ₩51,484 | ₩51,589 | ₩51,417 | ₩51,569 | +0.17% | 4.9천 |
|---|
| 2026.04.14 | ₩51,245 | ₩51,658 | ₩51,245 | ₩51,635 | +0.76% | 9.3천 |
|---|
| 2026.04.13 | ₩50,117 | ₩50,700 | ₩50,050 | ₩50,693 | +1.15% | 1.5만 |
|---|
| 2026.04.10 | ₩50,291 | ₩50,449 | ₩50,083 | ₩50,306 | +0.03% | 8.6천 |
|---|
| 2026.04.09 | ₩49,675 | ₩50,184 | ₩49,527 | ₩50,097 | +0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩50,412 | ₩50,412 | ₩49,835 | ₩50,125 | -0.57% | 6.4천 |
|---|
| 2026.04.07 | ₩47,504 | ₩48,964 | ₩47,123 | ₩47,906 | +0.85% | 1.2만 |
|---|
| 2026.04.06 | ₩47,638 | ₩47,678 | ₩47,490 | ₩47,572 | -0.14% | 4.8천 |
|---|
| 2026.04.02 | ₩46,378 | ₩47,490 | ₩46,378 | ₩47,212 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩47,529 | ₩47,986 | ₩47,461 | ₩47,635 | +0.22% | 8.2천 |
|---|
| 2026.03.31 | ₩45,936 | ₩47,366 | ₩45,936 | ₩47,366 | +3.11% | 4.7천 |
|---|
| 2026.03.30 | ₩46,311 | ₩46,311 | ₩45,547 | ₩45,679 | -1.37% | 2.5만 |
|---|
| 2026.03.27 | ₩46,271 | ₩46,324 | ₩45,956 | ₩46,056 | -0.46% | 5.6천 |
|---|
| 2026.03.26 | ₩46,928 | ₩47,088 | ₩46,241 | ₩46,241 | -1.46% | 1.1만 |
|---|
| 2026.03.25 | ₩47,772 | ₩47,946 | ₩47,557 | ₩47,727 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩46,861 | ₩47,376 | ₩46,861 | ₩47,208 | +0.74% | 9.3천 |
|---|
| 2026.03.23 | ₩47,383 | ₩48,241 | ₩47,330 | ₩47,941 | +1.18% | 7.3천 |
|---|
| 2026.03.20 | ₩47,504 | ₩47,531 | ₩46,485 | ₩46,625 | -1.85% | 2.8만 |
|---|
| 2026.03.19 | ₩47,316 | ₩48,201 | ₩47,236 | ₩48,108 | +1.67% | 7.6만 |
|---|
| 2026.03.18 | ₩48,616 | ₩48,763 | ₩48,093 | ₩48,134 | -0.99% | 5천 |
|---|
| 2026.03.17 | ₩48,998 | ₩49,125 | ₩48,844 | ₩48,903 | -0.19% | 2.4만 |
|---|
| 2026.03.16 | ₩48,643 | ₩48,710 | ₩48,294 | ₩48,590 | -0.11% | 3.4만 |
|---|
| 2026.03.13 | ₩48,361 | ₩48,455 | ₩47,663 | ₩47,718 | -1.33% | 2.7천 |
|---|
| 2026.03.12 | ₩48,201 | ₩48,201 | ₩47,701 | ₩47,701 | -1.04% | 2.8천 |
|---|
| 2026.03.11 | ₩49,179 | ₩49,273 | ₩48,850 | ₩49,053 | -0.26% | 6.2천 |
|---|
| 2026.03.10 | ₩48,643 | ₩49,407 | ₩48,643 | ₩48,884 | +0.50% | 7.6천 |
|---|
| 2026.03.09 | ₩47,410 | ₩48,660 | ₩47,249 | ₩48,660 | +2.64% | 1.4만 |
|---|
| 2026.03.06 | ₩47,490 | ₩48,033 | ₩47,490 | ₩47,774 | +0.60% | 1.1만 |
|---|
| 2026.03.05 | ₩48,569 | ₩48,710 | ₩47,630 | ₩48,170 | -0.82% | 1.2만 |
|---|
| 2026.03.04 | ₩48,911 | ₩49,487 | ₩48,742 | ₩49,318 | +0.83% | 8.8천 |
|---|
| 2026.03.03 | ₩48,509 | ₩49,045 | ₩47,732 | ₩48,751 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩50,398 | ₩51,021 | ₩50,371 | ₩50,885 | +0.97% | 5.3천 |
|---|
| 2026.02.27 | ₩51,363 | ₩51,725 | ₩51,323 | ₩51,693 | +0.64% | 2.5만 |
|---|
| 2026.02.26 | ₩52,140 | ₩52,140 | ₩51,390 | ₩51,777 | -0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩52,301 | ₩52,301 | ₩51,977 | ₩52,188 | -0.22% | 1.4만 |
|---|
| 2026.02.24 | ₩51,457 | ₩51,912 | ₩51,403 | ₩51,658 | +0.39% | 8.2천 |
|---|
| 2026.02.23 | ₩51,376 | ₩51,376 | ₩50,934 | ₩50,989 | -0.75% | 6.8천 |
|---|
| 2026.02.20 | ₩50,744 | ₩51,510 | ₩50,706 | ₩51,472 | +1.43% | 2.7만 |
|---|
| 2026.02.19 | ₩50,358 | ₩50,733 | ₩50,358 | ₩50,733 | +0.75% | 3.7만 |
|---|
| 2026.02.18 | ₩50,572 | ₩50,960 | ₩50,572 | ₩50,669 | +0.19% | 3.3천 |
|---|
| 2026.02.17 | ₩50,680 | ₩50,680 | ₩49,943 | ₩50,508 | -0.34% | 1.1만 |
|---|
| 2026.02.13 | ₩50,170 | ₩50,680 | ₩50,170 | ₩50,680 | +1.01% | 1.8만 |
|---|
| 2026.02.12 | ₩51,135 | ₩51,149 | ₩50,371 | ₩50,421 | -1.40% | 2.3만 |
|---|
| 2026.02.11 | ₩50,800 | ₩51,643 | ₩50,800 | ₩51,628 | +1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩50,345 | ₩50,603 | ₩50,345 | ₩50,479 | +0.27% | 2.5만 |
|---|
| 2026.02.09 | ₩49,688 | ₩50,492 | ₩49,688 | ₩50,235 | +1.10% | 3.4만 |
|---|
| 2026.02.06 | ₩49,219 | ₩49,801 | ₩49,219 | ₩49,801 | +1.18% | 9.6천 |
|---|
| 2026.02.05 | ₩48,696 | ₩49,058 | ₩48,576 | ₩48,660 | -0.07% | 1.9만 |
|---|
| 2026.02.04 | ₩49,460 | ₩49,487 | ₩48,639 | ₩48,817 | -1.30% | 8.1천 |
|---|
| 2026.02.03 | ₩49,460 | ₩49,460 | ₩48,891 | ₩49,189 | -0.55% | 1.1만 |
|---|
| 2026.02.02 | ₩48,790 | ₩49,165 | ₩48,763 | ₩49,023 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩49,299 | ₩49,299 | ₩48,562 | ₩48,800 | -1.01% | 6.6만 |
|---|
| 2026.01.29 | ₩50,130 | ₩50,130 | ₩49,313 | ₩49,680 | -0.90% | 6천 |
|---|
| 2026.01.28 | ₩49,795 | ₩49,802 | ₩49,474 | ₩49,802 | +0.01% | 5.4천 |
|---|
| 2026.01.27 | ₩49,098 | ₩49,520 | ₩49,098 | ₩49,520 | +0.86% | 4.1만 |
|---|
| 2026.01.26 | ₩48,335 | ₩48,723 | ₩48,335 | ₩48,562 | +0.47% | 8.3천 |
|---|
| 2026.01.23 | ₩48,026 | ₩48,482 | ₩48,026 | ₩48,423 | +0.83% | 3.3천 |
|---|
| 2026.01.22 | ₩48,227 | ₩48,361 | ₩47,907 | ₩47,907 | -0.66% | 1.4만 |
|---|
| 2026.01.21 | ₩47,584 | ₩47,933 | ₩47,584 | ₩47,839 | +0.54% | 5.8천 |
|---|
| 2026.01.20 | ₩47,129 | ₩47,384 | ₩47,115 | ₩47,153 | +0.05% | 5.6천 |
|---|
| 2026.01.16 | ₩47,490 | ₩47,490 | ₩47,249 | ₩47,390 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩47,343 | ₩47,663 | ₩47,343 | ₩47,504 | +0.34% | 2.6천 |
|---|
| 2026.01.14 | ₩47,000 | ₩47,182 | ₩46,999 | ₩47,103 | +0.22% | 5.7천 |
|---|
| 2026.01.13 | ₩46,968 | ₩46,968 | ₩46,834 | ₩46,862 | -0.23% | 5.2천 |
|---|
| 2026.01.12 | ₩46,807 | ₩47,062 | ₩46,807 | ₩47,062 | +0.54% | 1.4천 |
|---|
| 2026.01.09 | ₩46,365 | ₩46,605 | ₩46,365 | ₩46,572 | +0.45% | 4.1천 |
|---|
| 2026.01.08 | ₩46,298 | ₩46,378 | ₩46,211 | ₩46,359 | +0.13% | 3.5천 |
|---|
| 2026.01.07 | ₩46,485 | ₩46,552 | ₩46,338 | ₩46,386 | -0.21% | 3.1천 |
|---|
| 2026.01.06 | ₩46,646 | ₩46,914 | ₩46,499 | ₩46,643 | -0.01% | 1.1만 |
|---|
| 2026.01.05 | ₩46,070 | ₩46,311 | ₩46,056 | ₩46,307 | +0.51% | 4.6천 |
|---|
| 2026.01.02 | ₩45,815 | ₩45,885 | ₩45,574 | ₩45,885 | +0.15% | 8.3만 |
|---|
| 2025.12.31 | ₩45,105 | ₩45,105 | ₩44,998 | ₩45,035 | -0.15% | 2.1천 |
|---|
| 2025.12.30 | ₩45,051 | ₩45,172 | ₩45,051 | ₩45,105 | +0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩44,998 | ₩45,815 | ₩44,917 | ₩45,072 | +0.16% | 4.6천 |
|---|
| 2025.12.26 | ₩45,065 | ₩45,113 | ₩45,065 | ₩45,113 | +0.11% | 900 |
|---|
| 2025.12.24 | ₩44,897 | ₩44,897 | ₩44,869 | ₩44,892 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩44,663 | ₩44,904 | ₩44,596 | ₩44,818 | +0.35% | 1.2만 |
|---|
| 2025.12.22 | ₩44,556 | ₩44,710 | ₩44,514 | ₩44,710 | +0.35% | 6.7천 |
|---|
| 2025.12.19 | ₩44,448 | ₩44,448 | ₩44,167 | ₩44,302 | -0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩44,368 | ₩44,533 | ₩44,368 | ₩44,439 | +0.16% | 3.9천 |
|---|
| 2025.12.17 | ₩44,422 | ₩44,422 | ₩43,852 | ₩43,852 | -1.28% | 9.9천 |
|---|
| 2025.12.16 | ₩44,167 | ₩44,167 | ₩44,033 | ₩44,150 | -0.04% | 4.2천 |
|---|
| 2025.12.15 | ₩44,757 | ₩44,757 | ₩44,381 | ₩44,383 | -0.84% | 4.2천 |
|---|
| 2025.12.12 | ₩44,743 | ₩44,850 | ₩44,274 | ₩44,324 | -0.94% | 2.9만 |
|---|
| 2025.12.11 | ₩44,690 | ₩44,864 | ₩44,530 | ₩44,743 | +0.12% | 5.8천 |
|---|
| 2025.12.10 | ₩44,656 | ₩44,939 | ₩44,656 | ₩44,928 | +0.61% | 2천 |
|---|
| 2025.12.09 | ₩44,542 | ₩44,629 | ₩44,448 | ₩44,591 | +0.11% | 5천 |
|---|
| 2025.12.08 | ₩44,589 | ₩44,662 | ₩44,589 | ₩44,662 | +0.16% | 2.1천 |
|---|
| 2025.12.05 | ₩44,971 | ₩45,105 | ₩44,766 | ₩44,766 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩44,636 | ₩44,737 | ₩44,489 | ₩44,601 | -0.08% | 8.1천 |
|---|
| 2025.12.03 | ₩44,328 | ₩44,562 | ₩44,314 | ₩44,548 | +0.50% | 3.3천 |
|---|
| 2025.12.02 | ₩44,408 | ₩44,457 | ₩44,321 | ₩44,438 | +0.07% | 3.3천 |
|---|
| 2025.12.01 | ₩44,154 | ₩44,343 | ₩44,154 | ₩44,215 | +0.14% | 7.1천 |
|---|
| 2025.11.28 | ₩44,147 | ₩47,110 | ₩44,113 | ₩44,226 | +0.18% | 2.7천 |
|---|
| 2025.11.26 | ₩43,939 | ₩44,207 | ₩43,906 | ₩44,156 | +0.49% | 2.9천 |
|---|
| 2025.11.25 | ₩43,524 | ₩44,006 | ₩43,524 | ₩43,887 | +0.83% | 1.5천 |
|---|
| 2025.11.24 | ₩43,671 | ₩43,792 | ₩43,671 | ₩43,745 | +0.17% | 2.6천 |
|---|
| 2025.11.21 | ₩43,237 | ₩43,564 | ₩43,095 | ₩43,447 | +0.49% | 2.2천 |
|---|
| 2025.11.20 | ₩44,234 | ₩44,234 | ₩43,411 | ₩43,411 | -1.86% | 3.6천 |
|---|
| 2025.11.19 | ₩43,939 | ₩43,943 | ₩43,859 | ₩43,943 | +0.01% | 1.5천 |
|---|
| 2025.11.18 | ₩43,899 | ₩44,131 | ₩43,831 | ₩44,026 | +0.29% | 2.9천 |
|---|
| 2025.11.17 | ₩44,529 | ₩44,550 | ₩44,120 | ₩44,176 | -0.79% | 1.2천 |
|---|
| 2025.11.14 | ₩44,680 | ₩44,931 | ₩44,623 | ₩44,758 | +0.17% | 8.5천 |
|---|
| 2025.11.13 | ₩45,159 | ₩45,159 | ₩44,596 | ₩44,659 | -1.11% | 3.5천 |
|---|
| 2025.11.12 | ₩45,086 | ₩45,171 | ₩45,086 | ₩45,171 | +0.19% | 2.3천 |
|---|
| 2025.11.11 | ₩45,092 | ₩45,145 | ₩45,038 | ₩45,145 | +0.12% | 3.1천 |
|---|
| 2025.11.10 | ₩44,958 | ₩44,999 | ₩44,703 | ₩44,999 | +0.09% | 8천 |
|---|
| 2025.11.07 | ₩44,046 | ₩44,376 | ₩44,006 | ₩44,376 | +0.75% | 1.4천 |
|---|
| 2025.11.06 | ₩44,757 | ₩44,790 | ₩44,467 | ₩44,467 | -0.65% | 5.5천 |
|---|
| 2025.11.05 | ₩44,355 | ₩44,763 | ₩44,355 | ₩44,722 | +0.83% | 2천 |
|---|
| 2025.11.04 | ₩44,589 | ₩44,589 | ₩44,313 | ₩44,313 | -0.62% | 2.7천 |
|---|
| 2025.11.03 | ₩45,025 | ₩45,025 | ₩44,877 | ₩44,966 | -0.13% | 3.7천 |
|---|
| 2025.10.31 | ₩44,676 | ₩44,797 | ₩44,596 | ₩44,763 | +0.19% | 1.3만 |
|---|
| 2025.10.30 | ₩44,797 | ₩44,901 | ₩44,792 | ₩44,792 | -0.01% | 3.5천 |
|---|
| 2025.10.29 | ₩45,333 | ₩45,346 | ₩45,065 | ₩45,157 | -0.39% | 7.7천 |
|---|
| 2025.10.28 | ₩44,716 | ₩45,038 | ₩44,716 | ₩44,939 | +0.50% | 5.8천 |
|---|
| 2025.10.27 | ₩44,931 | ₩44,964 | ₩44,810 | ₩44,964 | +0.07% | 4천 |
|---|
| 2025.10.24 | ₩44,643 | ₩44,797 | ₩44,562 | ₩44,596 | -0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩44,180 | ₩44,428 | ₩44,180 | ₩44,390 | +0.47% | 4.6천 |
|---|
| 2025.10.22 | ₩44,194 | ₩44,261 | ₩43,832 | ₩44,001 | -0.44% | 1만 |
|---|
| 2025.10.21 | ₩44,100 | ₩44,194 | ₩44,073 | ₩44,084 | -0.04% | 3.4만 |
|---|
| 2025.10.20 | ₩44,100 | ₩44,376 | ₩44,100 | ₩44,333 | +0.53% | 5.8천 |
|---|
| 2025.10.17 | ₩43,537 | ₩43,912 | ₩43,537 | ₩43,864 | +0.75% | 4.6만 |
|---|
| 2025.10.16 | ₩43,832 | ₩43,892 | ₩43,685 | ₩43,736 | -0.22% | 5.6천 |
|---|
| 2025.10.15 | ₩43,510 | ₩43,685 | ₩43,363 | ₩43,524 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩42,626 | ₩43,216 | ₩42,595 | ₩43,017 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩43,095 | ₩43,269 | ₩43,056 | ₩43,170 | +0.17% | 1.3만 |
|---|
| 2025.10.10 | ₩43,591 | ₩43,591 | ₩41,900 | ₩41,955 | -3.75% | 5.8만 |
|---|