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 | ₩57,195 | ₩57,315 | ₩57,108 | ₩57,260 | +0.11% | 1.5만 |
| 2026.10.08 | ₩57,021 | ₩57,128 | ₩56,574 | ₩56,712 | -0.54% | 7.8천 |
| 2026.10.07 | ₩57,529 | ₩57,756 | ₩57,311 | ₩57,657 | +0.22% | 1.7만 |
| 2026.10.06 | ₩58,690 | ₩58,690 | ₩58,312 | ₩58,312 | -0.64% | 5.2천 |
| 2026.10.05 | ₩58,557 | ₩58,850 | ₩58,557 | ₩58,749 | +0.33% | 3.1만 |
| 2026.10.02 | ₩57,649 | ₩57,902 | ₩57,522 | ₩57,788 | +0.24% | 4.4천 |
| 2026.10.01 | ₩57,141 | ₩57,328 | ₩56,741 | ₩57,224 | +0.14% | 1.9만 |
| 2026.09.30 | ₩57,342 | ₩57,368 | ₩57,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,076 |
| -0.46% |
| 7.7천 |
| 2026.09.29 | ₩57,368 | ₩57,635 | ₩57,161 | ₩57,595 | +0.40% | 14.4만 |
|---|
| 2026.09.28 | ₩57,262 | ₩57,407 | ₩56,888 | ₩57,282 | +0.03% | 1.7만 |
|---|
| 2026.09.25 | ₩58,036 | ₩58,103 | ₩57,769 | ₩57,957 | -0.14% | 4.5천 |
|---|
| 2026.09.24 | ₩57,809 | ₩57,876 | ₩57,542 | ₩57,673 | -0.24% | 2.5만 |
|---|
| 2026.09.23 | ₩58,530 | ₩58,530 | ₩57,929 | ₩57,948 | -0.99% | 7.4천 |
|---|
| 2026.09.22 | ₩58,490 | ₩58,953 | ₩58,490 | ₩58,953 | +0.79% | 1.5만 |
|---|
| 2026.09.21 | ₩58,410 | ₩58,797 | ₩58,410 | ₩58,746 | +0.58% | 1.9만 |
|---|
| 2026.09.18 | ₩57,262 | ₩57,509 | ₩57,188 | ₩57,509 | +0.43% | 1.5만 |
|---|
| 2026.09.17 | ₩57,796 | ₩57,902 | ₩57,717 | ₩57,854 | +0.10% | 7.2천 |
|---|
| 2026.09.16 | ₩57,262 | ₩57,435 | ₩56,601 | ₩56,905 | -0.62% | 1.8만 |
|---|
| 2026.09.15 | ₩57,155 | ₩57,155 | ₩56,774 | ₩56,910 | -0.43% | 1.7만 |
|---|
| 2026.09.14 | ₩57,008 | ₩57,342 | ₩56,741 | ₩57,081 | +0.13% | 8.5천 |
|---|
| 2026.09.11 | ₩58,610 | ₩58,610 | ₩58,290 | ₩58,419 | -0.33% | 8.4천 |
|---|
| 2026.09.10 | ₩58,036 | ₩58,128 | ₩57,849 | ₩57,858 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩59,024 | ₩59,298 | ₩58,750 | ₩58,896 | -0.22% | 1.3만 |
|---|
| 2026.09.08 | ₩59,211 | ₩59,344 | ₩59,024 | ₩59,039 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩58,169 | ₩58,810 | ₩58,169 | ₩58,772 | +1.04% | 6.1천 |
|---|
| 2026.09.03 | ₩57,475 | ₩57,942 | ₩57,408 | ₩57,892 | +0.72% | 2.2만 |
|---|
| 2026.09.02 | ₩57,268 | ₩57,555 | ₩57,268 | ₩57,545 | +0.48% | 8.4천 |
|---|
| 2026.09.01 | ₩57,395 | ₩57,702 | ₩57,095 | ₩57,267 | -0.22% | 9.8천 |
|---|
| 2026.08.31 | ₩57,382 | ₩57,395 | ₩57,008 | ₩57,382 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩57,569 | ₩57,569 | ₩57,087 | ₩57,152 | -0.72% | 7.4천 |
|---|
| 2026.08.27 | ₩57,275 | ₩57,490 | ₩57,275 | ₩57,490 | +0.38% | 5.6천 |
|---|
| 2026.08.26 | ₩57,408 | ₩57,408 | ₩57,215 | ₩57,315 | -0.16% | 8.5천 |
|---|
| 2026.08.25 | ₩56,888 | ₩57,408 | ₩56,808 | ₩57,408 | +0.92% | 3.1만 |
|---|
| 2026.08.24 | ₩56,434 | ₩56,434 | ₩55,968 | ₩56,316 | -0.21% | 5.7만 |
|---|
| 2026.08.21 | ₩56,995 | ₩57,021 | ₩56,781 | ₩56,893 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩56,020 | ₩56,461 | ₩56,020 | ₩56,298 | +0.50% | 5.8천 |
|---|
| 2026.08.19 | ₩56,033 | ₩56,327 | ₩55,846 | ₩55,964 | -0.12% | 1만 |
|---|
| 2026.08.18 | ₩55,653 | ₩55,726 | ₩55,286 | ₩55,473 | -0.32% | 1.8만 |
|---|
| 2026.08.17 | ₩56,821 | ₩57,215 | ₩56,774 | ₩56,774 | -0.08% | 6.5천 |
|---|
| 2026.08.14 | ₩56,514 | ₩56,562 | ₩56,202 | ₩56,279 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩56,153 | ₩56,567 | ₩56,153 | ₩56,430 | +0.49% | 2.3만 |
|---|
| 2026.08.12 | ₩56,314 | ₩56,314 | ₩56,087 | ₩56,145 | -0.30% | 1.2만 |
|---|
| 2026.08.11 | ₩55,526 | ₩55,526 | ₩55,192 | ₩55,296 | -0.41% | 7.7천 |
|---|
| 2026.08.10 | ₩55,286 | ₩55,286 | ₩55,032 | ₩55,140 | -0.26% | 1.2만 |
|---|
| 2026.08.07 | ₩55,339 | ₩55,550 | ₩55,246 | ₩55,550 | +0.38% | 4.8천 |
|---|
| 2026.08.06 | ₩55,085 | ₩56,047 | ₩55,081 | ₩55,081 | -0.01% | 1.4만 |
|---|
| 2026.08.05 | ₩56,314 | ₩56,314 | ₩56,033 | ₩56,097 | -0.38% | 1.6만 |
|---|
| 2026.08.04 | ₩55,780 | ₩56,407 | ₩55,780 | ₩56,311 | +0.95% | 1.3만 |
|---|
| 2026.08.03 | ₩54,478 | ₩55,152 | ₩54,445 | ₩55,152 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩55,619 | ₩55,619 | ₩54,880 | ₩54,915 | -1.27% | 22.3만 |
|---|
| 2026.07.30 | ₩53,924 | ₩54,451 | ₩53,824 | ₩54,445 | +0.97% | 2.3만 |
|---|
| 2026.07.29 | ₩52,829 | ₩53,630 | ₩52,215 | ₩52,268 | -1.06% | 3.1만 |
|---|
| 2026.07.28 | ₩53,150 | ₩53,570 | ₩52,856 | ₩53,418 | +0.50% | 2.8만 |
|---|
| 2026.07.27 | ₩54,885 | ₩54,885 | ₩53,897 | ₩54,247 | -1.16% | 2.9만 |
|---|
| 2026.07.24 | ₩54,752 | ₩54,805 | ₩54,248 | ₩54,248 | -0.92% | 10.8만 |
|---|
| 2026.07.23 | ₩55,166 | ₩55,840 | ₩55,045 | ₩55,192 | +0.05% | 6.5천 |
|---|
| 2026.07.22 | ₩55,566 | ₩55,726 | ₩55,486 | ₩55,726 | +0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩55,419 | ₩55,740 | ₩55,191 | ₩55,686 | +0.48% | 6.7천 |
|---|
| 2026.07.20 | ₩54,525 | ₩56,140 | ₩52,242 | ₩54,263 | -0.48% | 2.2만 |
|---|
| 2026.07.17 | ₩53,096 | ₩54,498 | ₩52,989 | ₩54,151 | +1.99% | 2.5만 |
|---|
| 2026.07.16 | ₩54,992 | ₩54,992 | ₩54,418 | ₩54,605 | -0.70% | 8.3천 |
|---|
| 2026.07.15 | ₩55,953 | ₩56,007 | ₩55,139 | ₩55,717 | -0.42% | 2만 |
|---|
| 2026.07.14 | ₩55,713 | ₩55,900 | ₩55,553 | ₩55,898 | +0.33% | 9.6천 |
|---|
| 2026.07.13 | ₩55,579 | ₩55,579 | ₩54,912 | ₩54,953 | -1.13% | 1.8만 |
|---|
| 2026.07.10 | ₩56,581 | ₩56,877 | ₩56,419 | ₩56,854 | +0.48% | 2.1만 |
|---|
| 2026.07.09 | ₩56,594 | ₩57,061 | ₩56,527 | ₩56,690 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩55,513 | ₩56,340 | ₩55,352 | ₩56,194 | +1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩56,314 | ₩56,314 | ₩55,593 | ₩55,841 | -0.84% | 9.5천 |
|---|
| 2026.07.06 | ₩57,008 | ₩57,514 | ₩57,008 | ₩57,475 | +0.82% | 2.2만 |
|---|
| 2026.07.02 | ₩56,407 | ₩56,888 | ₩55,012 | ₩55,587 | -1.45% | 1.5만 |
|---|
| 2026.07.01 | ₩56,634 | ₩56,914 | ₩56,320 | ₩56,346 | -0.51% | 9.7만 |
|---|
| 2026.06.30 | ₩57,288 | ₩58,076 | ₩57,288 | ₩57,948 | +1.15% | 8.2만 |
|---|
| 2026.06.29 | ₩56,968 | ₩57,254 | ₩56,457 | ₩57,254 | +0.50% | 2만 |
|---|
| 2026.06.26 | ₩56,754 | ₩57,515 | ₩56,754 | ₩57,266 | +0.90% | 4천 |
|---|
| 2026.06.25 | ₩59,278 | ₩59,278 | ₩58,290 | ₩58,531 | -1.26% | 1.5만 |
|---|
| 2026.06.24 | ₩57,942 | ₩58,089 | ₩57,515 | ₩57,850 | -0.16% | 4.4천 |
|---|
| 2026.06.23 | ₩58,169 | ₩58,797 | ₩57,836 | ₩58,168 | -0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩61,427 | ₩62,188 | ₩61,107 | ₩61,212 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩60,332 | ₩60,973 | ₩60,332 | ₩60,866 | +0.89% | 1.2만 |
|---|
| 2026.06.17 | ₩59,758 | ₩60,346 | ₩58,872 | ₩58,872 | -1.48% | 8.6천 |
|---|
| 2026.06.16 | ₩59,464 | ₩59,745 | ₩58,804 | ₩58,805 | -1.11% | 7.8천 |
|---|
| 2026.06.15 | ₩59,571 | ₩59,731 | ₩59,431 | ₩59,687 | +0.19% | 6.4천 |
|---|
| 2026.06.12 | ₩57,742 | ₩58,076 | ₩57,388 | ₩57,954 | +0.37% | 4.1천 |
|---|
| 2026.06.11 | ₩55,967 | ₩57,796 | ₩55,913 | ₩57,796 | +3.27% | 4.6천 |
|---|
| 2026.06.10 | ₩55,780 | ₩59,598 | ₩55,352 | ₩55,402 | -0.68% | 1만 |
|---|
| 2026.06.09 | ₩57,395 | ₩57,395 | ₩55,019 | ₩56,288 | -1.93% | 4.5천 |
|---|
| 2026.06.08 | ₩56,581 | ₩56,581 | ₩56,087 | ₩56,228 | -0.62% | 9.6천 |
|---|
| 2026.06.05 | ₩56,928 | ₩56,928 | ₩55,057 | ₩55,057 | -3.29% | 5.2만 |
|---|
| 2026.06.04 | ₩58,477 | ₩59,004 | ₩58,230 | ₩58,845 | +0.63% | 5.5천 |
|---|
| 2026.06.03 | ₩59,678 | ₩59,678 | ₩59,404 | ₩59,482 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩59,945 | ₩60,312 | ₩59,945 | ₩60,307 | +0.60% | 4.7천 |
|---|
| 2026.06.01 | ₩59,011 | ₩59,865 | ₩58,954 | ₩59,563 | +0.94% | 1.2만 |
|---|
| 2026.05.29 | ₩58,463 | ₩58,463 | ₩58,156 | ₩58,191 | -0.47% | 1.6만 |
|---|
| 2026.05.28 | ₩57,829 | ₩58,223 | ₩57,829 | ₩58,093 | +0.46% | 5천 |
|---|
| 2026.05.27 | ₩58,316 | ₩58,316 | ₩57,689 | ₩57,916 | -0.69% | 1.3만 |
|---|
| 2026.05.26 | ₩57,315 | ₩57,722 | ₩57,315 | ₩57,712 | +0.69% | 3.7천 |
|---|
| 2026.05.22 | ₩55,593 | ₩55,873 | ₩55,479 | ₩55,505 | -0.16% | 6.2천 |
|---|
| 2026.05.21 | ₩54,992 | ₩55,765 | ₩54,919 | ₩55,611 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩54,351 | ₩55,125 | ₩54,351 | ₩55,125 | +1.42% | 5.5천 |
|---|
| 2026.05.19 | ₩53,550 | ₩54,525 | ₩53,443 | ₩54,057 | +0.95% | 1.3만 |
|---|
| 2026.05.18 | ₩55,032 | ₩55,032 | ₩54,164 | ₩54,603 | -0.78% | 2.1만 |
|---|
| 2026.05.15 | ₩54,376 | ₩54,698 | ₩54,364 | ₩54,382 | +0.01% | 1.2만 |
|---|
| 2026.05.14 | ₩56,033 | ₩56,392 | ₩56,033 | ₩56,260 | +0.41% | 6.6만 |
|---|
| 2026.05.13 | ₩55,726 | ₩56,274 | ₩55,726 | ₩56,132 | +0.73% | 9.6천 |
|---|
| 2026.05.12 | ₩55,499 | ₩55,633 | ₩54,490 | ₩55,144 | -0.64% | 5.5천 |
|---|
| 2026.05.11 | ₩56,647 | ₩56,955 | ₩56,581 | ₩56,748 | +0.18% | 1.6만 |
|---|
| 2026.05.08 | ₩56,033 | ₩56,641 | ₩56,033 | ₩56,550 | +0.92% | 1만 |
|---|
| 2026.05.07 | ₩56,140 | ₩56,140 | ₩55,139 | ₩55,139 | -1.78% | 7.6천 |
|---|
| 2026.05.06 | ₩55,486 | ₩56,113 | ₩55,392 | ₩55,900 | +0.75% | 6.1천 |
|---|
| 2026.05.05 | ₩53,884 | ₩54,551 | ₩53,884 | ₩54,211 | +0.61% | 6.1천 |
|---|
| 2026.05.04 | ₩53,363 | ₩53,625 | ₩52,936 | ₩53,069 | -0.55% | 4.9천 |
|---|
| 2026.05.01 | ₩53,203 | ₩53,310 | ₩53,013 | ₩53,013 | -0.36% | 9천 |
|---|
| 2026.04.30 | ₩52,429 | ₩52,949 | ₩52,395 | ₩52,829 | +0.76% | 7.4천 |
|---|
| 2026.04.29 | ₩52,148 | ₩52,255 | ₩51,935 | ₩52,115 | -0.06% | 7.9만 |
|---|
| 2026.04.28 | ₩52,055 | ₩52,202 | ₩51,961 | ₩52,202 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩52,669 | ₩52,669 | ₩52,522 | ₩52,567 | -0.19% | 5.7천 |
|---|
| 2026.04.24 | ₩52,529 | ₩52,575 | ₩52,499 | ₩52,569 | +0.08% | 2.5천 |
|---|
| 2026.04.23 | ₩51,975 | ₩52,028 | ₩51,134 | ₩51,523 | -0.87% | 4.6천 |
|---|
| 2026.04.22 | ₩52,015 | ₩52,375 | ₩52,015 | ₩52,336 | +0.62% | 7.9천 |
|---|
| 2026.04.21 | ₩52,175 | ₩52,188 | ₩51,437 | ₩51,437 | -1.42% | 3.8천 |
|---|
| 2026.04.20 | ₩52,001 | ₩52,055 | ₩51,868 | ₩52,033 | +0.06% | 1.3만 |
|---|
| 2026.04.17 | ₩52,322 | ₩52,482 | ₩52,282 | ₩52,308 | -0.03% | 8.9천 |
|---|
| 2026.04.16 | ₩51,507 | ₩51,561 | ₩51,240 | ₩51,403 | -0.20% | 3.9천 |
|---|
| 2026.04.15 | ₩51,294 | ₩51,399 | ₩51,227 | ₩51,379 | +0.17% | 4.9천 |
|---|
| 2026.04.14 | ₩51,056 | ₩51,467 | ₩51,056 | ₩51,445 | +0.76% | 9.3천 |
|---|
| 2026.04.13 | ₩49,932 | ₩50,513 | ₩49,865 | ₩50,506 | +1.15% | 1.5만 |
|---|
| 2026.04.10 | ₩50,106 | ₩50,263 | ₩49,899 | ₩50,120 | +0.03% | 8.6천 |
|---|
| 2026.04.09 | ₩49,491 | ₩49,999 | ₩49,345 | ₩49,912 | +0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩50,226 | ₩50,226 | ₩49,652 | ₩49,940 | -0.57% | 6.4천 |
|---|
| 2026.04.07 | ₩47,329 | ₩48,784 | ₩46,949 | ₩47,729 | +0.85% | 1.2만 |
|---|
| 2026.04.06 | ₩47,462 | ₩47,502 | ₩47,315 | ₩47,397 | -0.14% | 4.8천 |
|---|
| 2026.04.02 | ₩46,207 | ₩47,315 | ₩46,207 | ₩47,038 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩47,354 | ₩47,809 | ₩47,286 | ₩47,459 | +0.22% | 8.2천 |
|---|
| 2026.03.31 | ₩45,767 | ₩47,191 | ₩45,767 | ₩47,191 | +3.11% | 4.7천 |
|---|
| 2026.03.30 | ₩46,140 | ₩46,140 | ₩45,379 | ₩45,510 | -1.37% | 2.5만 |
|---|
| 2026.03.27 | ₩46,100 | ₩46,154 | ₩45,787 | ₩45,887 | -0.46% | 5.6천 |
|---|
| 2026.03.26 | ₩46,755 | ₩46,915 | ₩46,071 | ₩46,071 | -1.46% | 1.1만 |
|---|
| 2026.03.25 | ₩47,596 | ₩47,769 | ₩47,382 | ₩47,552 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩46,688 | ₩47,202 | ₩46,688 | ₩47,034 | +0.74% | 9.3천 |
|---|
| 2026.03.23 | ₩47,208 | ₩48,063 | ₩47,155 | ₩47,764 | +1.18% | 7.3천 |
|---|
| 2026.03.20 | ₩47,329 | ₩47,355 | ₩46,314 | ₩46,453 | -1.85% | 2.8만 |
|---|
| 2026.03.19 | ₩47,142 | ₩48,023 | ₩47,062 | ₩47,931 | +1.67% | 7.6만 |
|---|
| 2026.03.18 | ₩48,437 | ₩48,584 | ₩47,916 | ₩47,956 | -0.99% | 5천 |
|---|
| 2026.03.17 | ₩48,817 | ₩48,944 | ₩48,664 | ₩48,722 | -0.19% | 2.4만 |
|---|
| 2026.03.16 | ₩48,463 | ₩48,530 | ₩48,116 | ₩48,411 | -0.11% | 3.4만 |
|---|
| 2026.03.13 | ₩48,183 | ₩48,276 | ₩47,487 | ₩47,542 | -1.33% | 2.7천 |
|---|
| 2026.03.12 | ₩48,023 | ₩48,023 | ₩47,525 | ₩47,525 | -1.04% | 2.8천 |
|---|
| 2026.03.11 | ₩48,997 | ₩49,091 | ₩48,670 | ₩48,872 | -0.26% | 6.2천 |
|---|
| 2026.03.10 | ₩48,463 | ₩49,224 | ₩48,463 | ₩48,704 | +0.50% | 7.6천 |
|---|
| 2026.03.09 | ₩47,235 | ₩48,481 | ₩47,075 | ₩48,481 | +2.64% | 1.4만 |
|---|
| 2026.03.06 | ₩47,315 | ₩47,856 | ₩47,315 | ₩47,598 | +0.60% | 1.1만 |
|---|
| 2026.03.05 | ₩48,390 | ₩48,530 | ₩47,454 | ₩47,992 | -0.82% | 1.2만 |
|---|
| 2026.03.04 | ₩48,730 | ₩49,305 | ₩48,562 | ₩49,136 | +0.83% | 8.8천 |
|---|
| 2026.03.03 | ₩48,330 | ₩48,864 | ₩47,556 | ₩48,572 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩50,212 | ₩50,833 | ₩50,186 | ₩50,697 | +0.97% | 5.3천 |
|---|
| 2026.02.27 | ₩51,174 | ₩51,534 | ₩51,134 | ₩51,502 | +0.64% | 2.5만 |
|---|
| 2026.02.26 | ₩51,948 | ₩51,948 | ₩51,200 | ₩51,586 | -0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩52,108 | ₩52,108 | ₩51,785 | ₩51,996 | -0.22% | 1.4만 |
|---|
| 2026.02.24 | ₩51,267 | ₩51,721 | ₩51,214 | ₩51,467 | +0.39% | 8.2천 |
|---|
| 2026.02.23 | ₩51,187 | ₩51,187 | ₩50,746 | ₩50,801 | -0.75% | 6.8천 |
|---|
| 2026.02.20 | ₩50,557 | ₩51,320 | ₩50,519 | ₩51,282 | +1.43% | 2.7만 |
|---|
| 2026.02.19 | ₩50,172 | ₩50,546 | ₩50,172 | ₩50,546 | +0.75% | 3.7만 |
|---|
| 2026.02.18 | ₩50,386 | ₩50,772 | ₩50,386 | ₩50,482 | +0.19% | 3.3천 |
|---|
| 2026.02.17 | ₩50,493 | ₩50,493 | ₩49,758 | ₩50,322 | -0.34% | 1.1만 |
|---|
| 2026.02.13 | ₩49,985 | ₩50,493 | ₩49,985 | ₩50,493 | +1.01% | 1.8만 |
|---|
| 2026.02.12 | ₩50,947 | ₩50,960 | ₩50,186 | ₩50,235 | -1.40% | 2.3만 |
|---|
| 2026.02.11 | ₩50,613 | ₩51,453 | ₩50,613 | ₩51,438 | +1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩50,159 | ₩50,417 | ₩50,159 | ₩50,292 | +0.27% | 2.5만 |
|---|
| 2026.02.09 | ₩49,505 | ₩50,306 | ₩49,505 | ₩50,049 | +1.10% | 3.4만 |
|---|
| 2026.02.06 | ₩49,037 | ₩49,617 | ₩49,037 | ₩49,617 | +1.18% | 9.6천 |
|---|
| 2026.02.05 | ₩48,517 | ₩48,877 | ₩48,397 | ₩48,481 | -0.07% | 1.9만 |
|---|
| 2026.02.04 | ₩49,278 | ₩49,305 | ₩48,459 | ₩48,637 | -1.30% | 8.1천 |
|---|
| 2026.02.03 | ₩49,278 | ₩49,278 | ₩48,710 | ₩49,008 | -0.55% | 1.1만 |
|---|
| 2026.02.02 | ₩48,610 | ₩48,984 | ₩48,584 | ₩48,843 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩49,118 | ₩49,118 | ₩48,383 | ₩48,620 | -1.01% | 6.6만 |
|---|
| 2026.01.29 | ₩49,945 | ₩49,945 | ₩49,131 | ₩49,497 | -0.90% | 6천 |
|---|
| 2026.01.28 | ₩49,612 | ₩49,618 | ₩49,291 | ₩49,618 | +0.01% | 5.4천 |
|---|
| 2026.01.27 | ₩48,917 | ₩49,338 | ₩48,917 | ₩49,338 | +0.86% | 4.1만 |
|---|
| 2026.01.26 | ₩48,156 | ₩48,544 | ₩48,156 | ₩48,383 | +0.47% | 8.3천 |
|---|
| 2026.01.23 | ₩47,849 | ₩48,303 | ₩47,849 | ₩48,244 | +0.83% | 3.3천 |
|---|
| 2026.01.22 | ₩48,050 | ₩48,183 | ₩47,730 | ₩47,730 | -0.66% | 1.4만 |
|---|
| 2026.01.21 | ₩47,409 | ₩47,756 | ₩47,409 | ₩47,662 | +0.54% | 5.8천 |
|---|
| 2026.01.20 | ₩46,955 | ₩47,210 | ₩46,941 | ₩46,979 | +0.05% | 5.6천 |
|---|
| 2026.01.16 | ₩47,315 | ₩47,315 | ₩47,075 | ₩47,215 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩47,168 | ₩47,487 | ₩47,168 | ₩47,329 | +0.34% | 2.6천 |
|---|
| 2026.01.14 | ₩46,827 | ₩47,008 | ₩46,825 | ₩46,929 | +0.22% | 5.7천 |
|---|
| 2026.01.13 | ₩46,795 | ₩46,795 | ₩46,661 | ₩46,689 | -0.23% | 5.2천 |
|---|
| 2026.01.12 | ₩46,634 | ₩46,888 | ₩46,634 | ₩46,888 | +0.54% | 1.4천 |
|---|
| 2026.01.09 | ₩46,194 | ₩46,433 | ₩46,194 | ₩46,401 | +0.45% | 4.1천 |
|---|
| 2026.01.08 | ₩46,127 | ₩46,207 | ₩46,040 | ₩46,188 | +0.13% | 3.5천 |
|---|
| 2026.01.07 | ₩46,314 | ₩46,381 | ₩46,167 | ₩46,215 | -0.21% | 3.1천 |
|---|
| 2026.01.06 | ₩46,474 | ₩46,741 | ₩46,327 | ₩46,471 | -0.01% | 1.1만 |
|---|
| 2026.01.05 | ₩45,900 | ₩46,140 | ₩45,887 | ₩46,136 | +0.51% | 4.6천 |
|---|
| 2026.01.02 | ₩45,646 | ₩45,716 | ₩45,406 | ₩45,716 | +0.15% | 8.3만 |
|---|
| 2025.12.31 | ₩44,939 | ₩44,939 | ₩44,832 | ₩44,869 | -0.15% | 2.1천 |
|---|
| 2025.12.30 | ₩44,885 | ₩45,006 | ₩44,885 | ₩44,939 | +0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩44,832 | ₩45,646 | ₩44,752 | ₩44,905 | +0.16% | 4.6천 |
|---|
| 2025.12.26 | ₩44,899 | ₩44,947 | ₩44,899 | ₩44,947 | +0.11% | 900 |
|---|
| 2025.12.24 | ₩44,732 | ₩44,732 | ₩44,704 | ₩44,727 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩44,498 | ₩44,739 | ₩44,431 | ₩44,653 | +0.35% | 1.2만 |
|---|
| 2025.12.22 | ₩44,391 | ₩44,545 | ₩44,350 | ₩44,545 | +0.35% | 6.7천 |
|---|
| 2025.12.19 | ₩44,285 | ₩44,285 | ₩44,004 | ₩44,139 | -0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩44,204 | ₩44,369 | ₩44,204 | ₩44,275 | +0.16% | 3.9천 |
|---|
| 2025.12.17 | ₩44,258 | ₩44,258 | ₩43,690 | ₩43,690 | -1.28% | 9.9천 |
|---|
| 2025.12.16 | ₩44,004 | ₩44,004 | ₩43,871 | ₩43,987 | -0.04% | 4.2천 |
|---|
| 2025.12.15 | ₩44,592 | ₩44,592 | ₩44,218 | ₩44,219 | -0.84% | 4.2천 |
|---|
| 2025.12.12 | ₩44,578 | ₩44,685 | ₩44,111 | ₩44,160 | -0.94% | 2.9만 |
|---|
| 2025.12.11 | ₩44,525 | ₩44,698 | ₩44,366 | ₩44,578 | +0.12% | 5.8천 |
|---|
| 2025.12.10 | ₩44,492 | ₩44,773 | ₩44,492 | ₩44,763 | +0.61% | 2천 |
|---|
| 2025.12.09 | ₩44,378 | ₩44,465 | ₩44,285 | ₩44,426 | +0.11% | 5천 |
|---|
| 2025.12.08 | ₩44,425 | ₩44,497 | ₩44,425 | ₩44,497 | +0.16% | 2.1천 |
|---|
| 2025.12.05 | ₩44,805 | ₩44,939 | ₩44,601 | ₩44,601 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩44,472 | ₩44,572 | ₩44,325 | ₩44,437 | -0.08% | 8.1천 |
|---|
| 2025.12.03 | ₩44,164 | ₩44,398 | ₩44,151 | ₩44,383 | +0.50% | 3.3천 |
|---|
| 2025.12.02 | ₩44,245 | ₩44,293 | ₩44,158 | ₩44,274 | +0.07% | 3.3천 |
|---|
| 2025.12.01 | ₩43,991 | ₩44,179 | ₩43,991 | ₩44,052 | +0.14% | 7.1천 |
|---|
| 2025.11.28 | ₩43,984 | ₩46,936 | ₩43,951 | ₩44,063 | +0.18% | 2.7천 |
|---|
| 2025.11.26 | ₩43,777 | ₩44,044 | ₩43,744 | ₩43,994 | +0.49% | 2.9천 |
|---|
| 2025.11.25 | ₩43,363 | ₩43,844 | ₩43,363 | ₩43,725 | +0.83% | 1.5천 |
|---|
| 2025.11.24 | ₩43,510 | ₩43,630 | ₩43,510 | ₩43,584 | +0.17% | 2.6천 |
|---|
| 2025.11.21 | ₩43,078 | ₩43,403 | ₩42,936 | ₩43,287 | +0.49% | 2.2천 |
|---|
| 2025.11.20 | ₩44,071 | ₩44,071 | ₩43,251 | ₩43,251 | -1.86% | 3.6천 |
|---|
| 2025.11.19 | ₩43,777 | ₩43,781 | ₩43,697 | ₩43,781 | +0.01% | 1.5천 |
|---|
| 2025.11.18 | ₩43,737 | ₩43,968 | ₩43,669 | ₩43,864 | +0.29% | 2.9천 |
|---|
| 2025.11.17 | ₩44,365 | ₩44,386 | ₩43,958 | ₩44,014 | -0.79% | 1.2천 |
|---|
| 2025.11.14 | ₩44,516 | ₩44,765 | ₩44,458 | ₩44,593 | +0.17% | 8.5천 |
|---|
| 2025.11.13 | ₩44,992 | ₩44,992 | ₩44,431 | ₩44,494 | -1.11% | 3.5천 |
|---|
| 2025.11.12 | ₩44,920 | ₩45,004 | ₩44,920 | ₩45,004 | +0.19% | 2.3천 |
|---|
| 2025.11.11 | ₩44,925 | ₩44,979 | ₩44,872 | ₩44,979 | +0.12% | 3.1천 |
|---|
| 2025.11.10 | ₩44,792 | ₩44,833 | ₩44,538 | ₩44,833 | +0.09% | 8천 |
|---|
| 2025.11.07 | ₩43,884 | ₩44,213 | ₩43,844 | ₩44,213 | +0.75% | 1.4천 |
|---|
| 2025.11.06 | ₩44,592 | ₩44,625 | ₩44,303 | ₩44,303 | -0.65% | 5.5천 |
|---|
| 2025.11.05 | ₩44,191 | ₩44,598 | ₩44,191 | ₩44,557 | +0.83% | 2천 |
|---|
| 2025.11.04 | ₩44,425 | ₩44,425 | ₩44,150 | ₩44,150 | -0.62% | 2.7천 |
|---|
| 2025.11.03 | ₩44,859 | ₩44,859 | ₩44,712 | ₩44,800 | -0.13% | 3.7천 |
|---|
| 2025.10.31 | ₩44,512 | ₩44,632 | ₩44,431 | ₩44,598 | +0.19% | 1.3만 |
|---|
| 2025.10.30 | ₩44,632 | ₩44,736 | ₩44,626 | ₩44,626 | -0.01% | 3.5천 |
|---|
| 2025.10.29 | ₩45,166 | ₩45,179 | ₩44,899 | ₩44,991 | -0.39% | 7.7천 |
|---|
| 2025.10.28 | ₩44,552 | ₩44,872 | ₩44,552 | ₩44,773 | +0.50% | 5.8천 |
|---|
| 2025.10.27 | ₩44,765 | ₩44,799 | ₩44,645 | ₩44,799 | +0.07% | 4천 |
|---|
| 2025.10.24 | ₩44,478 | ₩44,632 | ₩44,398 | ₩44,431 | -0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩44,018 | ₩44,265 | ₩44,018 | ₩44,226 | +0.47% | 4.6천 |
|---|
| 2025.10.22 | ₩44,031 | ₩44,098 | ₩43,670 | ₩43,839 | -0.44% | 1만 |
|---|
| 2025.10.21 | ₩43,937 | ₩44,031 | ₩43,911 | ₩43,921 | -0.04% | 3.4만 |
|---|
| 2025.10.20 | ₩43,937 | ₩44,213 | ₩43,937 | ₩44,170 | +0.53% | 5.8천 |
|---|
| 2025.10.17 | ₩43,377 | ₩43,751 | ₩43,377 | ₩43,703 | +0.75% | 4.6만 |
|---|
| 2025.10.16 | ₩43,670 | ₩43,731 | ₩43,524 | ₩43,574 | -0.22% | 5.6천 |
|---|
| 2025.10.15 | ₩43,350 | ₩43,524 | ₩43,203 | ₩43,363 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩42,469 | ₩43,056 | ₩42,438 | ₩42,859 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩42,936 | ₩43,110 | ₩42,897 | ₩43,011 | +0.17% | 1.3만 |
|---|
| 2025.10.10 | ₩43,430 | ₩43,430 | ₩41,745 | ₩41,800 | -3.75% | 5.8만 |
|---|