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 | ₩57,161 | ₩57,281 | ₩57,075 | ₩57,227 | +0.11% | 1.5만 |
| 2026.10.08 | ₩56,988 | ₩57,095 | ₩56,541 | ₩56,678 | -0.54% | 7.8천 |
| 2026.10.07 | ₩57,495 | ₩57,722 | ₩57,277 | ₩57,623 | +0.22% | 1.7만 |
| 2026.10.06 | ₩58,656 | ₩58,656 | ₩58,278 | ₩58,278 | -0.64% | 5.2천 |
| 2026.10.05 | ₩58,522 | ₩58,816 | ₩58,522 | ₩58,715 | +0.33% | 3.1만 |
| 2026.10.02 | ₩57,615 | ₩57,869 | ₩57,488 | ₩57,754 | +0.24% | 4.4천 |
| 2026.10.01 | ₩57,108 | ₩57,295 | ₩56,708 | ₩57,191 | +0.14% | 1.9만 |
| 2026.09.30 | ₩57,308 | ₩57,335 | ₩56,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,043 |
| -0.46% |
| 7.7천 |
| 2026.09.29 | ₩57,335 | ₩57,602 | ₩57,128 | ₩57,562 | +0.40% | 14.4만 |
|---|
| 2026.09.28 | ₩57,228 | ₩57,374 | ₩56,855 | ₩57,248 | +0.03% | 1.7만 |
|---|
| 2026.09.25 | ₩58,002 | ₩58,069 | ₩57,735 | ₩57,923 | -0.14% | 4.5천 |
|---|
| 2026.09.24 | ₩57,775 | ₩57,842 | ₩57,508 | ₩57,639 | -0.24% | 2.5만 |
|---|
| 2026.09.23 | ₩58,496 | ₩58,496 | ₩57,895 | ₩57,914 | -0.99% | 7.4천 |
|---|
| 2026.09.22 | ₩58,456 | ₩58,919 | ₩58,456 | ₩58,919 | +0.79% | 1.5만 |
|---|
| 2026.09.21 | ₩58,376 | ₩58,763 | ₩58,376 | ₩58,712 | +0.58% | 1.9만 |
|---|
| 2026.09.18 | ₩57,228 | ₩57,475 | ₩57,155 | ₩57,475 | +0.43% | 1.5만 |
|---|
| 2026.09.17 | ₩57,762 | ₩57,869 | ₩57,683 | ₩57,821 | +0.10% | 7.2천 |
|---|
| 2026.09.16 | ₩57,228 | ₩57,402 | ₩56,568 | ₩56,872 | -0.62% | 1.8만 |
|---|
| 2026.09.15 | ₩57,121 | ₩57,121 | ₩56,741 | ₩56,877 | -0.43% | 1.7만 |
|---|
| 2026.09.14 | ₩56,975 | ₩57,308 | ₩56,708 | ₩57,048 | +0.13% | 8.5천 |
|---|
| 2026.09.11 | ₩58,576 | ₩58,576 | ₩58,256 | ₩58,385 | -0.33% | 8.4천 |
|---|
| 2026.09.10 | ₩58,002 | ₩58,094 | ₩57,815 | ₩57,825 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩58,989 | ₩59,263 | ₩58,716 | ₩58,861 | -0.22% | 1.3만 |
|---|
| 2026.09.08 | ₩59,176 | ₩59,310 | ₩58,989 | ₩59,004 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩58,135 | ₩58,776 | ₩58,135 | ₩58,737 | +1.04% | 6.1천 |
|---|
| 2026.09.03 | ₩57,442 | ₩57,909 | ₩57,375 | ₩57,858 | +0.72% | 2.2만 |
|---|
| 2026.09.02 | ₩57,235 | ₩57,522 | ₩57,235 | ₩57,511 | +0.48% | 8.4천 |
|---|
| 2026.09.01 | ₩57,362 | ₩57,668 | ₩57,061 | ₩57,233 | -0.22% | 9.8천 |
|---|
| 2026.08.31 | ₩57,348 | ₩57,362 | ₩56,975 | ₩57,348 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩57,535 | ₩57,535 | ₩57,053 | ₩57,119 | -0.72% | 7.4천 |
|---|
| 2026.08.27 | ₩57,241 | ₩57,456 | ₩57,241 | ₩57,456 | +0.38% | 5.6천 |
|---|
| 2026.08.26 | ₩57,375 | ₩57,375 | ₩57,181 | ₩57,281 | -0.16% | 8.5천 |
|---|
| 2026.08.25 | ₩56,855 | ₩57,375 | ₩56,774 | ₩57,375 | +0.92% | 3.1만 |
|---|
| 2026.08.24 | ₩56,401 | ₩56,401 | ₩55,935 | ₩56,283 | -0.21% | 5.7만 |
|---|
| 2026.08.21 | ₩56,961 | ₩56,988 | ₩56,748 | ₩56,860 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩55,987 | ₩56,428 | ₩55,987 | ₩56,265 | +0.50% | 5.8천 |
|---|
| 2026.08.19 | ₩56,001 | ₩56,294 | ₩55,814 | ₩55,931 | -0.12% | 1만 |
|---|
| 2026.08.18 | ₩55,620 | ₩55,694 | ₩55,253 | ₩55,440 | -0.32% | 1.8만 |
|---|
| 2026.08.17 | ₩56,788 | ₩57,181 | ₩56,741 | ₩56,741 | -0.08% | 6.5천 |
|---|
| 2026.08.14 | ₩56,481 | ₩56,529 | ₩56,169 | ₩56,246 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩56,121 | ₩56,534 | ₩56,121 | ₩56,397 | +0.49% | 2.3만 |
|---|
| 2026.08.12 | ₩56,281 | ₩56,281 | ₩56,054 | ₩56,113 | -0.30% | 1.2만 |
|---|
| 2026.08.11 | ₩55,494 | ₩55,494 | ₩55,160 | ₩55,264 | -0.41% | 7.7천 |
|---|
| 2026.08.10 | ₩55,253 | ₩55,253 | ₩55,000 | ₩55,108 | -0.26% | 1.2만 |
|---|
| 2026.08.07 | ₩55,307 | ₩55,518 | ₩55,213 | ₩55,518 | +0.38% | 4.8천 |
|---|
| 2026.08.06 | ₩55,053 | ₩56,014 | ₩55,049 | ₩55,049 | -0.01% | 1.4만 |
|---|
| 2026.08.05 | ₩56,281 | ₩56,281 | ₩56,001 | ₩56,065 | -0.38% | 1.6만 |
|---|
| 2026.08.04 | ₩55,747 | ₩56,374 | ₩55,747 | ₩56,278 | +0.95% | 1.3만 |
|---|
| 2026.08.03 | ₩54,446 | ₩55,120 | ₩54,413 | ₩55,120 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩55,587 | ₩55,587 | ₩54,848 | ₩54,882 | -1.27% | 22.3만 |
|---|
| 2026.07.30 | ₩53,892 | ₩54,419 | ₩53,792 | ₩54,413 | +0.97% | 2.3만 |
|---|
| 2026.07.29 | ₩52,798 | ₩53,599 | ₩52,184 | ₩52,238 | -1.06% | 3.1만 |
|---|
| 2026.07.28 | ₩53,118 | ₩53,539 | ₩52,825 | ₩53,387 | +0.50% | 2.8만 |
|---|
| 2026.07.27 | ₩54,853 | ₩54,853 | ₩53,866 | ₩54,215 | -1.16% | 2.9만 |
|---|
| 2026.07.24 | ₩54,720 | ₩54,773 | ₩54,217 | ₩54,217 | -0.92% | 10.8만 |
|---|
| 2026.07.23 | ₩55,133 | ₩55,807 | ₩55,013 | ₩55,160 | +0.05% | 6.5천 |
|---|
| 2026.07.22 | ₩55,534 | ₩55,694 | ₩55,454 | ₩55,694 | +0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩55,387 | ₩55,707 | ₩55,159 | ₩55,654 | +0.48% | 6.7천 |
|---|
| 2026.07.20 | ₩54,493 | ₩56,107 | ₩52,211 | ₩54,231 | -0.48% | 2.2만 |
|---|
| 2026.07.17 | ₩53,065 | ₩54,466 | ₩52,958 | ₩54,119 | +1.99% | 2.5만 |
|---|
| 2026.07.16 | ₩54,960 | ₩54,960 | ₩54,386 | ₩54,573 | -0.70% | 8.3천 |
|---|
| 2026.07.15 | ₩55,921 | ₩55,974 | ₩55,107 | ₩55,684 | -0.42% | 2만 |
|---|
| 2026.07.14 | ₩55,680 | ₩55,867 | ₩55,520 | ₩55,866 | +0.33% | 9.6천 |
|---|
| 2026.07.13 | ₩55,547 | ₩55,547 | ₩54,880 | ₩54,921 | -1.13% | 1.8만 |
|---|
| 2026.07.10 | ₩56,548 | ₩56,844 | ₩56,386 | ₩56,821 | +0.48% | 2.1만 |
|---|
| 2026.07.09 | ₩56,561 | ₩57,028 | ₩56,494 | ₩56,657 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩55,480 | ₩56,307 | ₩55,320 | ₩56,161 | +1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩56,281 | ₩56,281 | ₩55,560 | ₩55,808 | -0.84% | 9.5천 |
|---|
| 2026.07.06 | ₩56,975 | ₩57,480 | ₩56,975 | ₩57,442 | +0.82% | 2.2만 |
|---|
| 2026.07.02 | ₩56,374 | ₩56,855 | ₩54,980 | ₩55,555 | -1.45% | 1.5만 |
|---|
| 2026.07.01 | ₩56,601 | ₩56,881 | ₩56,287 | ₩56,313 | -0.51% | 9.7만 |
|---|
| 2026.06.30 | ₩57,255 | ₩58,042 | ₩57,255 | ₩57,914 | +1.15% | 8.2만 |
|---|
| 2026.06.29 | ₩56,935 | ₩57,220 | ₩56,424 | ₩57,220 | +0.50% | 2만 |
|---|
| 2026.06.26 | ₩56,721 | ₩57,482 | ₩56,721 | ₩57,232 | +0.90% | 4천 |
|---|
| 2026.06.25 | ₩59,243 | ₩59,243 | ₩58,256 | ₩58,497 | -1.26% | 1.5만 |
|---|
| 2026.06.24 | ₩57,909 | ₩58,055 | ₩57,482 | ₩57,817 | -0.16% | 4.4천 |
|---|
| 2026.06.23 | ₩58,135 | ₩58,763 | ₩57,802 | ₩58,134 | -0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩61,391 | ₩62,152 | ₩61,071 | ₩61,176 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩60,297 | ₩60,937 | ₩60,297 | ₩60,831 | +0.89% | 1.2만 |
|---|
| 2026.06.17 | ₩59,723 | ₩60,310 | ₩58,837 | ₩58,837 | -1.48% | 8.6천 |
|---|
| 2026.06.16 | ₩59,430 | ₩59,710 | ₩58,769 | ₩58,771 | -1.11% | 7.8천 |
|---|
| 2026.06.15 | ₩59,536 | ₩59,697 | ₩59,396 | ₩59,653 | +0.19% | 6.4천 |
|---|
| 2026.06.12 | ₩57,708 | ₩58,042 | ₩57,355 | ₩57,921 | +0.37% | 4.1천 |
|---|
| 2026.06.11 | ₩55,934 | ₩57,762 | ₩55,880 | ₩57,762 | +3.27% | 4.6천 |
|---|
| 2026.06.10 | ₩55,747 | ₩59,563 | ₩55,320 | ₩55,369 | -0.68% | 1만 |
|---|
| 2026.06.09 | ₩57,362 | ₩57,362 | ₩54,987 | ₩56,255 | -1.93% | 4.5천 |
|---|
| 2026.06.08 | ₩56,548 | ₩56,548 | ₩56,054 | ₩56,195 | -0.62% | 9.6천 |
|---|
| 2026.06.05 | ₩56,895 | ₩56,895 | ₩55,025 | ₩55,025 | -3.29% | 5.2만 |
|---|
| 2026.06.04 | ₩58,442 | ₩58,969 | ₩58,195 | ₩58,811 | +0.63% | 5.5천 |
|---|
| 2026.06.03 | ₩59,643 | ₩59,643 | ₩59,370 | ₩59,447 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩59,910 | ₩60,277 | ₩59,910 | ₩60,272 | +0.60% | 4.7천 |
|---|
| 2026.06.01 | ₩58,976 | ₩59,830 | ₩58,920 | ₩59,528 | +0.94% | 1.2만 |
|---|
| 2026.05.29 | ₩58,429 | ₩58,429 | ₩58,122 | ₩58,157 | -0.47% | 1.6만 |
|---|
| 2026.05.28 | ₩57,795 | ₩58,189 | ₩57,795 | ₩58,059 | +0.46% | 5천 |
|---|
| 2026.05.27 | ₩58,282 | ₩58,282 | ₩57,655 | ₩57,882 | -0.69% | 1.3만 |
|---|
| 2026.05.26 | ₩57,281 | ₩57,688 | ₩57,281 | ₩57,678 | +0.69% | 3.7천 |
|---|
| 2026.05.22 | ₩55,560 | ₩55,840 | ₩55,447 | ₩55,472 | -0.16% | 6.2천 |
|---|
| 2026.05.21 | ₩54,960 | ₩55,732 | ₩54,886 | ₩55,579 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩54,319 | ₩55,093 | ₩54,319 | ₩55,093 | +1.42% | 5.5천 |
|---|
| 2026.05.19 | ₩53,519 | ₩54,493 | ₩53,412 | ₩54,026 | +0.95% | 1.3만 |
|---|
| 2026.05.18 | ₩55,000 | ₩55,000 | ₩54,133 | ₩54,572 | -0.78% | 2.1만 |
|---|
| 2026.05.15 | ₩54,345 | ₩54,666 | ₩54,333 | ₩54,350 | +0.01% | 1.2만 |
|---|
| 2026.05.14 | ₩56,001 | ₩56,359 | ₩56,001 | ₩56,227 | +0.41% | 6.6만 |
|---|
| 2026.05.13 | ₩55,694 | ₩56,241 | ₩55,694 | ₩56,099 | +0.73% | 9.6천 |
|---|
| 2026.05.12 | ₩55,467 | ₩55,600 | ₩54,458 | ₩55,112 | -0.64% | 5.5천 |
|---|
| 2026.05.11 | ₩56,614 | ₩56,921 | ₩56,548 | ₩56,714 | +0.18% | 1.6만 |
|---|
| 2026.05.08 | ₩56,001 | ₩56,608 | ₩56,001 | ₩56,517 | +0.92% | 1만 |
|---|
| 2026.05.07 | ₩56,107 | ₩56,107 | ₩55,107 | ₩55,107 | -1.78% | 7.6천 |
|---|
| 2026.05.06 | ₩55,454 | ₩56,081 | ₩55,360 | ₩55,867 | +0.75% | 6.1천 |
|---|
| 2026.05.05 | ₩53,852 | ₩54,519 | ₩53,852 | ₩54,179 | +0.61% | 6.1천 |
|---|
| 2026.05.04 | ₩53,332 | ₩53,593 | ₩52,905 | ₩53,038 | -0.55% | 4.9천 |
|---|
| 2026.05.01 | ₩53,172 | ₩53,279 | ₩52,982 | ₩52,982 | -0.36% | 9천 |
|---|
| 2026.04.30 | ₩52,398 | ₩52,918 | ₩52,365 | ₩52,798 | +0.76% | 7.4천 |
|---|
| 2026.04.29 | ₩52,118 | ₩52,225 | ₩51,904 | ₩52,084 | -0.06% | 7.9만 |
|---|
| 2026.04.28 | ₩52,024 | ₩52,171 | ₩51,931 | ₩52,171 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩52,638 | ₩52,638 | ₩52,491 | ₩52,537 | -0.19% | 5.7천 |
|---|
| 2026.04.24 | ₩52,498 | ₩52,545 | ₩52,469 | ₩52,538 | +0.08% | 2.5천 |
|---|
| 2026.04.23 | ₩51,944 | ₩51,998 | ₩51,104 | ₩51,493 | -0.87% | 4.6천 |
|---|
| 2026.04.22 | ₩51,984 | ₩52,345 | ₩51,984 | ₩52,306 | +0.62% | 7.9천 |
|---|
| 2026.04.21 | ₩52,144 | ₩52,158 | ₩51,407 | ₩51,407 | -1.42% | 3.8천 |
|---|
| 2026.04.20 | ₩51,971 | ₩52,024 | ₩51,838 | ₩52,003 | +0.06% | 1.3만 |
|---|
| 2026.04.17 | ₩52,291 | ₩52,451 | ₩52,251 | ₩52,278 | -0.03% | 8.9천 |
|---|
| 2026.04.16 | ₩51,477 | ₩51,531 | ₩51,210 | ₩51,373 | -0.20% | 3.9천 |
|---|
| 2026.04.15 | ₩51,264 | ₩51,369 | ₩51,197 | ₩51,349 | +0.17% | 4.9천 |
|---|
| 2026.04.14 | ₩51,026 | ₩51,437 | ₩51,026 | ₩51,415 | +0.76% | 9.3천 |
|---|
| 2026.04.13 | ₩49,903 | ₩50,483 | ₩49,836 | ₩50,477 | +1.15% | 1.5만 |
|---|
| 2026.04.10 | ₩50,076 | ₩50,234 | ₩49,869 | ₩50,091 | +0.03% | 8.6천 |
|---|
| 2026.04.09 | ₩49,463 | ₩49,970 | ₩49,316 | ₩49,883 | +0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩50,196 | ₩50,196 | ₩49,623 | ₩49,911 | -0.57% | 6.4천 |
|---|
| 2026.04.07 | ₩47,301 | ₩48,755 | ₩46,922 | ₩47,701 | +0.85% | 1.2만 |
|---|
| 2026.04.06 | ₩47,434 | ₩47,474 | ₩47,288 | ₩47,369 | -0.14% | 4.8천 |
|---|
| 2026.04.02 | ₩46,180 | ₩47,288 | ₩46,180 | ₩47,010 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩47,326 | ₩47,781 | ₩47,258 | ₩47,432 | +0.22% | 8.2천 |
|---|
| 2026.03.31 | ₩45,740 | ₩47,164 | ₩45,740 | ₩47,164 | +3.11% | 4.7천 |
|---|
| 2026.03.30 | ₩46,113 | ₩46,113 | ₩45,353 | ₩45,484 | -1.37% | 2.5만 |
|---|
| 2026.03.27 | ₩46,073 | ₩46,127 | ₩45,760 | ₩45,860 | -0.46% | 5.6천 |
|---|
| 2026.03.26 | ₩46,727 | ₩46,887 | ₩46,044 | ₩46,044 | -1.46% | 1.1만 |
|---|
| 2026.03.25 | ₩47,568 | ₩47,741 | ₩47,354 | ₩47,524 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩46,660 | ₩47,174 | ₩46,660 | ₩47,006 | +0.74% | 9.3천 |
|---|
| 2026.03.23 | ₩47,181 | ₩48,035 | ₩47,127 | ₩47,736 | +1.18% | 7.3천 |
|---|
| 2026.03.20 | ₩47,301 | ₩47,328 | ₩46,287 | ₩46,426 | -1.85% | 2.8만 |
|---|
| 2026.03.19 | ₩47,114 | ₩47,995 | ₩47,034 | ₩47,903 | +1.67% | 7.6만 |
|---|
| 2026.03.18 | ₩48,408 | ₩48,555 | ₩47,888 | ₩47,928 | -0.99% | 5천 |
|---|
| 2026.03.17 | ₩48,789 | ₩48,915 | ₩48,635 | ₩48,694 | -0.19% | 2.4만 |
|---|
| 2026.03.16 | ₩48,435 | ₩48,502 | ₩48,088 | ₩48,383 | -0.11% | 3.4만 |
|---|
| 2026.03.13 | ₩48,155 | ₩48,248 | ₩47,460 | ₩47,514 | -1.33% | 2.7천 |
|---|
| 2026.03.12 | ₩47,995 | ₩47,995 | ₩47,497 | ₩47,497 | -1.04% | 2.8천 |
|---|
| 2026.03.11 | ₩48,969 | ₩49,062 | ₩48,642 | ₩48,843 | -0.26% | 6.2천 |
|---|
| 2026.03.10 | ₩48,435 | ₩49,196 | ₩48,435 | ₩48,675 | +0.50% | 7.6천 |
|---|
| 2026.03.09 | ₩47,208 | ₩48,452 | ₩47,047 | ₩48,452 | +2.64% | 1.4만 |
|---|
| 2026.03.06 | ₩47,288 | ₩47,828 | ₩47,288 | ₩47,570 | +0.60% | 1.1만 |
|---|
| 2026.03.05 | ₩48,362 | ₩48,502 | ₩47,426 | ₩47,964 | -0.82% | 1.2만 |
|---|
| 2026.03.04 | ₩48,702 | ₩49,276 | ₩48,534 | ₩49,108 | +0.83% | 8.8천 |
|---|
| 2026.03.03 | ₩48,302 | ₩48,835 | ₩47,528 | ₩48,543 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩50,183 | ₩50,803 | ₩50,156 | ₩50,667 | +0.97% | 5.3천 |
|---|
| 2026.02.27 | ₩51,144 | ₩51,504 | ₩51,104 | ₩51,472 | +0.64% | 2.5만 |
|---|
| 2026.02.26 | ₩51,918 | ₩51,918 | ₩51,170 | ₩51,556 | -0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩52,078 | ₩52,078 | ₩51,755 | ₩51,966 | -0.22% | 1.4만 |
|---|
| 2026.02.24 | ₩51,237 | ₩51,691 | ₩51,184 | ₩51,437 | +0.39% | 8.2천 |
|---|
| 2026.02.23 | ₩51,157 | ₩51,157 | ₩50,717 | ₩50,771 | -0.75% | 6.8천 |
|---|
| 2026.02.20 | ₩50,527 | ₩51,290 | ₩50,490 | ₩51,252 | +1.43% | 2.7만 |
|---|
| 2026.02.19 | ₩50,143 | ₩50,517 | ₩50,143 | ₩50,517 | +0.75% | 3.7만 |
|---|
| 2026.02.18 | ₩50,356 | ₩50,742 | ₩50,356 | ₩50,453 | +0.19% | 3.3천 |
|---|
| 2026.02.17 | ₩50,463 | ₩50,463 | ₩49,729 | ₩50,292 | -0.34% | 1.1만 |
|---|
| 2026.02.13 | ₩49,956 | ₩50,463 | ₩49,956 | ₩50,463 | +1.01% | 1.8만 |
|---|
| 2026.02.12 | ₩50,917 | ₩50,930 | ₩50,156 | ₩50,206 | -1.40% | 2.3만 |
|---|
| 2026.02.11 | ₩50,583 | ₩51,423 | ₩50,583 | ₩51,408 | +1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩50,130 | ₩50,387 | ₩50,130 | ₩50,263 | +0.27% | 2.5만 |
|---|
| 2026.02.09 | ₩49,476 | ₩50,276 | ₩49,476 | ₩50,020 | +1.10% | 3.4만 |
|---|
| 2026.02.06 | ₩49,009 | ₩49,588 | ₩49,009 | ₩49,588 | +1.18% | 9.6천 |
|---|
| 2026.02.05 | ₩48,488 | ₩48,849 | ₩48,368 | ₩48,452 | -0.07% | 1.9만 |
|---|
| 2026.02.04 | ₩49,249 | ₩49,276 | ₩48,431 | ₩48,609 | -1.30% | 8.1천 |
|---|
| 2026.02.03 | ₩49,249 | ₩49,249 | ₩48,682 | ₩48,979 | -0.55% | 1.1만 |
|---|
| 2026.02.02 | ₩48,582 | ₩48,955 | ₩48,555 | ₩48,814 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩49,089 | ₩49,089 | ₩48,355 | ₩48,591 | -1.01% | 6.6만 |
|---|
| 2026.01.29 | ₩49,916 | ₩49,916 | ₩49,102 | ₩49,468 | -0.90% | 6천 |
|---|
| 2026.01.28 | ₩49,583 | ₩49,589 | ₩49,262 | ₩49,589 | +0.01% | 5.4천 |
|---|
| 2026.01.27 | ₩48,889 | ₩49,309 | ₩48,889 | ₩49,309 | +0.86% | 4.1만 |
|---|
| 2026.01.26 | ₩48,128 | ₩48,515 | ₩48,128 | ₩48,355 | +0.47% | 8.3천 |
|---|
| 2026.01.23 | ₩47,821 | ₩48,275 | ₩47,821 | ₩48,216 | +0.83% | 3.3천 |
|---|
| 2026.01.22 | ₩48,021 | ₩48,155 | ₩47,703 | ₩47,703 | -0.66% | 1.4만 |
|---|
| 2026.01.21 | ₩47,381 | ₩47,728 | ₩47,381 | ₩47,635 | +0.54% | 5.8천 |
|---|
| 2026.01.20 | ₩46,927 | ₩47,182 | ₩46,914 | ₩46,951 | +0.05% | 5.6천 |
|---|
| 2026.01.16 | ₩47,288 | ₩47,288 | ₩47,047 | ₩47,188 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩47,141 | ₩47,460 | ₩47,141 | ₩47,301 | +0.34% | 2.6천 |
|---|
| 2026.01.14 | ₩46,799 | ₩46,981 | ₩46,798 | ₩46,902 | +0.22% | 5.7천 |
|---|
| 2026.01.13 | ₩46,767 | ₩46,767 | ₩46,634 | ₩46,662 | -0.23% | 5.2천 |
|---|
| 2026.01.12 | ₩46,607 | ₩46,861 | ₩46,607 | ₩46,861 | +0.54% | 1.4천 |
|---|
| 2026.01.09 | ₩46,167 | ₩46,406 | ₩46,167 | ₩46,374 | +0.45% | 4.1천 |
|---|
| 2026.01.08 | ₩46,100 | ₩46,180 | ₩46,013 | ₩46,161 | +0.13% | 3.5천 |
|---|
| 2026.01.07 | ₩46,287 | ₩46,354 | ₩46,140 | ₩46,188 | -0.21% | 3.1천 |
|---|
| 2026.01.06 | ₩46,447 | ₩46,714 | ₩46,300 | ₩46,444 | -0.01% | 1.1만 |
|---|
| 2026.01.05 | ₩45,873 | ₩46,113 | ₩45,860 | ₩46,109 | +0.51% | 4.6천 |
|---|
| 2026.01.02 | ₩45,620 | ₩45,689 | ₩45,380 | ₩45,689 | +0.15% | 8.3만 |
|---|
| 2025.12.31 | ₩44,913 | ₩44,913 | ₩44,806 | ₩44,843 | -0.15% | 2.1천 |
|---|
| 2025.12.30 | ₩44,859 | ₩44,979 | ₩44,859 | ₩44,913 | +0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩44,806 | ₩45,620 | ₩44,726 | ₩44,879 | +0.16% | 4.6천 |
|---|
| 2025.12.26 | ₩44,873 | ₩44,921 | ₩44,873 | ₩44,921 | +0.11% | 900 |
|---|
| 2025.12.24 | ₩44,706 | ₩44,706 | ₩44,678 | ₩44,700 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩44,472 | ₩44,712 | ₩44,406 | ₩44,627 | +0.35% | 1.2만 |
|---|
| 2025.12.22 | ₩44,365 | ₩44,519 | ₩44,324 | ₩44,519 | +0.35% | 6.7천 |
|---|
| 2025.12.19 | ₩44,259 | ₩44,259 | ₩43,979 | ₩44,113 | -0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩44,179 | ₩44,343 | ₩44,179 | ₩44,249 | +0.16% | 3.9천 |
|---|
| 2025.12.17 | ₩44,232 | ₩44,232 | ₩43,665 | ₩43,665 | -1.28% | 9.9천 |
|---|
| 2025.12.16 | ₩43,979 | ₩43,979 | ₩43,845 | ₩43,961 | -0.04% | 4.2천 |
|---|
| 2025.12.15 | ₩44,566 | ₩44,566 | ₩44,192 | ₩44,193 | -0.84% | 4.2천 |
|---|
| 2025.12.12 | ₩44,552 | ₩44,659 | ₩44,085 | ₩44,135 | -0.94% | 2.9만 |
|---|
| 2025.12.11 | ₩44,499 | ₩44,672 | ₩44,340 | ₩44,552 | +0.12% | 5.8천 |
|---|
| 2025.12.10 | ₩44,466 | ₩44,747 | ₩44,466 | ₩44,736 | +0.61% | 2천 |
|---|
| 2025.12.09 | ₩44,352 | ₩44,439 | ₩44,259 | ₩44,400 | +0.11% | 5천 |
|---|
| 2025.12.08 | ₩44,399 | ₩44,471 | ₩44,399 | ₩44,471 | +0.16% | 2.1천 |
|---|
| 2025.12.05 | ₩44,779 | ₩44,913 | ₩44,575 | ₩44,575 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩44,446 | ₩44,546 | ₩44,299 | ₩44,411 | -0.08% | 8.1천 |
|---|
| 2025.12.03 | ₩44,139 | ₩44,372 | ₩44,125 | ₩44,357 | +0.50% | 3.3천 |
|---|
| 2025.12.02 | ₩44,219 | ₩44,267 | ₩44,132 | ₩44,248 | +0.07% | 3.3천 |
|---|
| 2025.12.01 | ₩43,965 | ₩44,153 | ₩43,965 | ₩44,027 | +0.14% | 7.1천 |
|---|
| 2025.11.28 | ₩43,959 | ₩46,909 | ₩43,925 | ₩44,037 | +0.18% | 2.7천 |
|---|
| 2025.11.26 | ₩43,752 | ₩44,019 | ₩43,718 | ₩43,968 | +0.49% | 2.9천 |
|---|
| 2025.11.25 | ₩43,338 | ₩43,818 | ₩43,338 | ₩43,700 | +0.83% | 1.5천 |
|---|
| 2025.11.24 | ₩43,485 | ₩43,605 | ₩43,485 | ₩43,558 | +0.17% | 2.6천 |
|---|
| 2025.11.21 | ₩43,053 | ₩43,378 | ₩42,911 | ₩43,262 | +0.49% | 2.2천 |
|---|
| 2025.11.20 | ₩44,045 | ₩44,045 | ₩43,226 | ₩43,226 | -1.86% | 3.6천 |
|---|
| 2025.11.19 | ₩43,752 | ₩43,756 | ₩43,672 | ₩43,756 | +0.01% | 1.5천 |
|---|
| 2025.11.18 | ₩43,712 | ₩43,943 | ₩43,644 | ₩43,838 | +0.29% | 2.9천 |
|---|
| 2025.11.17 | ₩44,339 | ₩44,360 | ₩43,932 | ₩43,988 | -0.79% | 1.2천 |
|---|
| 2025.11.14 | ₩44,490 | ₩44,739 | ₩44,432 | ₩44,567 | +0.17% | 8.5천 |
|---|
| 2025.11.13 | ₩44,966 | ₩44,966 | ₩44,406 | ₩44,468 | -1.11% | 3.5천 |
|---|
| 2025.11.12 | ₩44,894 | ₩44,978 | ₩44,894 | ₩44,978 | +0.19% | 2.3천 |
|---|
| 2025.11.11 | ₩44,899 | ₩44,953 | ₩44,846 | ₩44,953 | +0.12% | 3.1천 |
|---|
| 2025.11.10 | ₩44,766 | ₩44,807 | ₩44,512 | ₩44,807 | +0.09% | 8천 |
|---|
| 2025.11.07 | ₩43,858 | ₩44,187 | ₩43,818 | ₩44,187 | +0.75% | 1.4천 |
|---|
| 2025.11.06 | ₩44,566 | ₩44,599 | ₩44,277 | ₩44,277 | -0.65% | 5.5천 |
|---|
| 2025.11.05 | ₩44,165 | ₩44,572 | ₩44,165 | ₩44,531 | +0.83% | 2천 |
|---|
| 2025.11.04 | ₩44,399 | ₩44,399 | ₩44,124 | ₩44,124 | -0.62% | 2.7천 |
|---|
| 2025.11.03 | ₩44,832 | ₩44,832 | ₩44,686 | ₩44,774 | -0.13% | 3.7천 |
|---|
| 2025.10.31 | ₩44,486 | ₩44,606 | ₩44,406 | ₩44,572 | +0.19% | 1.3만 |
|---|
| 2025.10.30 | ₩44,606 | ₩44,710 | ₩44,600 | ₩44,600 | -0.01% | 3.5천 |
|---|
| 2025.10.29 | ₩45,139 | ₩45,153 | ₩44,873 | ₩44,965 | -0.39% | 7.7천 |
|---|
| 2025.10.28 | ₩44,526 | ₩44,846 | ₩44,526 | ₩44,747 | +0.50% | 5.8천 |
|---|
| 2025.10.27 | ₩44,739 | ₩44,772 | ₩44,619 | ₩44,772 | +0.07% | 4천 |
|---|
| 2025.10.24 | ₩44,452 | ₩44,606 | ₩44,372 | ₩44,406 | -0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩43,992 | ₩44,239 | ₩43,992 | ₩44,200 | +0.47% | 4.6천 |
|---|
| 2025.10.22 | ₩44,005 | ₩44,072 | ₩43,645 | ₩43,813 | -0.44% | 1만 |
|---|
| 2025.10.21 | ₩43,912 | ₩44,005 | ₩43,885 | ₩43,896 | -0.04% | 3.4만 |
|---|
| 2025.10.20 | ₩43,912 | ₩44,187 | ₩43,912 | ₩44,144 | +0.53% | 5.8천 |
|---|
| 2025.10.17 | ₩43,351 | ₩43,725 | ₩43,351 | ₩43,677 | +0.75% | 4.6만 |
|---|
| 2025.10.16 | ₩43,645 | ₩43,705 | ₩43,498 | ₩43,549 | -0.22% | 5.6천 |
|---|
| 2025.10.15 | ₩43,325 | ₩43,498 | ₩43,178 | ₩43,338 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩42,444 | ₩43,031 | ₩42,413 | ₩42,834 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩42,911 | ₩43,085 | ₩42,872 | ₩42,986 | +0.17% | 1.3만 |
|---|
| 2025.10.10 | ₩43,405 | ₩43,405 | ₩41,721 | ₩41,776 | -3.75% | 5.8만 |
|---|