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 | ₩57,172 | ₩57,292 | ₩57,085 | ₩57,237 | +0.11% | 1.5만 |
| 2026.10.08 | ₩56,998 | ₩57,105 | ₩56,551 | ₩56,689 | -0.54% | 7.8천 |
| 2026.10.07 | ₩57,505 | ₩57,732 | ₩57,288 | ₩57,633 | +0.22% | 1.7만 |
| 2026.10.06 | ₩58,666 | ₩58,666 | ₩58,289 | ₩58,289 | -0.64% | 5.2천 |
| 2026.10.05 | ₩58,533 | ₩58,827 | ₩58,533 | ₩58,725 | +0.33% | 3.1만 |
| 2026.10.02 | ₩57,625 | ₩57,879 | ₩57,499 | ₩57,764 | +0.24% | 4.4천 |
| 2026.10.01 | ₩57,118 | ₩57,305 | ₩56,718 | ₩57,201 | +0.14% | 1.9만 |
| 2026.09.30 | ₩57,318 | ₩57,345 | ₩56,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,053 |
| -0.46% |
| 7.7천 |
| 2026.09.29 | ₩57,345 | ₩57,612 | ₩57,138 | ₩57,572 | +0.40% | 14.4만 |
|---|
| 2026.09.28 | ₩57,238 | ₩57,384 | ₩56,865 | ₩57,258 | +0.03% | 1.7만 |
|---|
| 2026.09.25 | ₩58,012 | ₩58,079 | ₩57,746 | ₩57,934 | -0.14% | 4.5천 |
|---|
| 2026.09.24 | ₩57,786 | ₩57,852 | ₩57,519 | ₩57,649 | -0.24% | 2.5만 |
|---|
| 2026.09.23 | ₩58,506 | ₩58,506 | ₩57,906 | ₩57,924 | -0.99% | 7.4천 |
|---|
| 2026.09.22 | ₩58,466 | ₩58,929 | ₩58,466 | ₩58,929 | +0.79% | 1.5만 |
|---|
| 2026.09.21 | ₩58,386 | ₩58,773 | ₩58,386 | ₩58,722 | +0.58% | 1.9만 |
|---|
| 2026.09.18 | ₩57,238 | ₩57,485 | ₩57,165 | ₩57,485 | +0.43% | 1.5만 |
|---|
| 2026.09.17 | ₩57,772 | ₩57,879 | ₩57,693 | ₩57,831 | +0.10% | 7.2천 |
|---|
| 2026.09.16 | ₩57,238 | ₩57,412 | ₩56,578 | ₩56,882 | -0.62% | 1.8만 |
|---|
| 2026.09.15 | ₩57,132 | ₩57,132 | ₩56,751 | ₩56,887 | -0.43% | 1.7만 |
|---|
| 2026.09.14 | ₩56,985 | ₩57,318 | ₩56,718 | ₩57,058 | +0.13% | 8.5천 |
|---|
| 2026.09.11 | ₩58,586 | ₩58,586 | ₩58,266 | ₩58,395 | -0.33% | 8.4천 |
|---|
| 2026.09.10 | ₩58,012 | ₩58,105 | ₩57,826 | ₩57,835 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩59,000 | ₩59,274 | ₩58,726 | ₩58,872 | -0.22% | 1.3만 |
|---|
| 2026.09.08 | ₩59,187 | ₩59,320 | ₩59,000 | ₩59,015 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩58,146 | ₩58,786 | ₩58,146 | ₩58,748 | +1.04% | 6.1천 |
|---|
| 2026.09.03 | ₩57,452 | ₩57,919 | ₩57,385 | ₩57,868 | +0.72% | 2.2만 |
|---|
| 2026.09.02 | ₩57,245 | ₩57,532 | ₩57,245 | ₩57,521 | +0.48% | 8.4천 |
|---|
| 2026.09.01 | ₩57,372 | ₩57,679 | ₩57,072 | ₩57,244 | -0.22% | 9.8천 |
|---|
| 2026.08.31 | ₩57,359 | ₩57,372 | ₩56,985 | ₩57,359 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩57,545 | ₩57,545 | ₩57,064 | ₩57,129 | -0.72% | 7.4천 |
|---|
| 2026.08.27 | ₩57,252 | ₩57,467 | ₩57,252 | ₩57,467 | +0.38% | 5.6천 |
|---|
| 2026.08.26 | ₩57,385 | ₩57,385 | ₩57,192 | ₩57,292 | -0.16% | 8.5천 |
|---|
| 2026.08.25 | ₩56,865 | ₩57,385 | ₩56,785 | ₩57,385 | +0.92% | 3.1만 |
|---|
| 2026.08.24 | ₩56,411 | ₩56,411 | ₩55,945 | ₩56,294 | -0.21% | 5.7만 |
|---|
| 2026.08.21 | ₩56,972 | ₩56,998 | ₩56,758 | ₩56,870 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩55,997 | ₩56,438 | ₩55,997 | ₩56,275 | +0.50% | 5.8천 |
|---|
| 2026.08.19 | ₩56,011 | ₩56,304 | ₩55,824 | ₩55,941 | -0.12% | 1만 |
|---|
| 2026.08.18 | ₩55,630 | ₩55,704 | ₩55,263 | ₩55,450 | -0.32% | 1.8만 |
|---|
| 2026.08.17 | ₩56,798 | ₩57,192 | ₩56,751 | ₩56,751 | -0.08% | 6.5천 |
|---|
| 2026.08.14 | ₩56,491 | ₩56,539 | ₩56,179 | ₩56,256 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩56,131 | ₩56,544 | ₩56,131 | ₩56,407 | +0.49% | 2.3만 |
|---|
| 2026.08.12 | ₩56,291 | ₩56,291 | ₩56,064 | ₩56,123 | -0.30% | 1.2만 |
|---|
| 2026.08.11 | ₩55,504 | ₩55,504 | ₩55,170 | ₩55,274 | -0.41% | 7.7천 |
|---|
| 2026.08.10 | ₩55,263 | ₩55,263 | ₩55,010 | ₩55,118 | -0.26% | 1.2만 |
|---|
| 2026.08.07 | ₩55,317 | ₩55,528 | ₩55,223 | ₩55,528 | +0.38% | 4.8천 |
|---|
| 2026.08.06 | ₩55,063 | ₩56,024 | ₩55,059 | ₩55,059 | -0.01% | 1.4만 |
|---|
| 2026.08.05 | ₩56,291 | ₩56,291 | ₩56,011 | ₩56,075 | -0.38% | 1.6만 |
|---|
| 2026.08.04 | ₩55,757 | ₩56,384 | ₩55,757 | ₩56,288 | +0.95% | 1.3만 |
|---|
| 2026.08.03 | ₩54,456 | ₩55,130 | ₩54,423 | ₩55,130 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩55,597 | ₩55,597 | ₩54,858 | ₩54,892 | -1.27% | 22.3만 |
|---|
| 2026.07.30 | ₩53,902 | ₩54,429 | ₩53,802 | ₩54,423 | +0.97% | 2.3만 |
|---|
| 2026.07.29 | ₩52,808 | ₩53,608 | ₩52,194 | ₩52,247 | -1.06% | 3.1만 |
|---|
| 2026.07.28 | ₩53,128 | ₩53,548 | ₩52,834 | ₩53,396 | +0.50% | 2.8만 |
|---|
| 2026.07.27 | ₩54,863 | ₩54,863 | ₩53,875 | ₩54,225 | -1.16% | 2.9만 |
|---|
| 2026.07.24 | ₩54,729 | ₩54,783 | ₩54,226 | ₩54,226 | -0.92% | 10.8만 |
|---|
| 2026.07.23 | ₩55,143 | ₩55,817 | ₩55,023 | ₩55,170 | +0.05% | 6.5천 |
|---|
| 2026.07.22 | ₩55,544 | ₩55,704 | ₩55,463 | ₩55,704 | +0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩55,397 | ₩55,717 | ₩55,169 | ₩55,664 | +0.48% | 6.7천 |
|---|
| 2026.07.20 | ₩54,503 | ₩56,117 | ₩52,221 | ₩54,241 | -0.48% | 2.2만 |
|---|
| 2026.07.17 | ₩53,075 | ₩54,476 | ₩52,968 | ₩54,129 | +1.99% | 2.5만 |
|---|
| 2026.07.16 | ₩54,970 | ₩54,970 | ₩54,396 | ₩54,583 | -0.70% | 8.3천 |
|---|
| 2026.07.15 | ₩55,931 | ₩55,984 | ₩55,117 | ₩55,694 | -0.42% | 2만 |
|---|
| 2026.07.14 | ₩55,690 | ₩55,877 | ₩55,530 | ₩55,876 | +0.33% | 9.6천 |
|---|
| 2026.07.13 | ₩55,557 | ₩55,557 | ₩54,890 | ₩54,931 | -1.13% | 1.8만 |
|---|
| 2026.07.10 | ₩56,558 | ₩56,854 | ₩56,396 | ₩56,831 | +0.48% | 2.1만 |
|---|
| 2026.07.09 | ₩56,571 | ₩57,038 | ₩56,504 | ₩56,667 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩55,490 | ₩56,318 | ₩55,330 | ₩56,171 | +1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩56,291 | ₩56,291 | ₩55,570 | ₩55,818 | -0.84% | 9.5천 |
|---|
| 2026.07.06 | ₩56,985 | ₩57,491 | ₩56,985 | ₩57,452 | +0.82% | 2.2만 |
|---|
| 2026.07.02 | ₩56,384 | ₩56,865 | ₩54,990 | ₩55,565 | -1.45% | 1.5만 |
|---|
| 2026.07.01 | ₩56,611 | ₩56,891 | ₩56,298 | ₩56,323 | -0.51% | 9.7만 |
|---|
| 2026.06.30 | ₩57,265 | ₩58,052 | ₩57,265 | ₩57,924 | +1.15% | 8.2만 |
|---|
| 2026.06.29 | ₩56,945 | ₩57,230 | ₩56,434 | ₩57,230 | +0.50% | 2만 |
|---|
| 2026.06.26 | ₩56,731 | ₩57,492 | ₩56,731 | ₩57,242 | +0.90% | 4천 |
|---|
| 2026.06.25 | ₩59,254 | ₩59,254 | ₩58,266 | ₩58,508 | -1.26% | 1.5만 |
|---|
| 2026.06.24 | ₩57,919 | ₩58,066 | ₩57,492 | ₩57,827 | -0.16% | 4.4천 |
|---|
| 2026.06.23 | ₩58,146 | ₩58,773 | ₩57,812 | ₩58,145 | -0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩61,402 | ₩62,163 | ₩61,082 | ₩61,187 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩60,308 | ₩60,948 | ₩60,308 | ₩60,842 | +0.89% | 1.2만 |
|---|
| 2026.06.17 | ₩59,734 | ₩60,321 | ₩58,848 | ₩58,848 | -1.48% | 8.6천 |
|---|
| 2026.06.16 | ₩59,440 | ₩59,721 | ₩58,780 | ₩58,781 | -1.11% | 7.8천 |
|---|
| 2026.06.15 | ₩59,547 | ₩59,707 | ₩59,407 | ₩59,663 | +0.19% | 6.4천 |
|---|
| 2026.06.12 | ₩57,719 | ₩58,052 | ₩57,365 | ₩57,931 | +0.37% | 4.1천 |
|---|
| 2026.06.11 | ₩55,944 | ₩57,772 | ₩55,891 | ₩57,772 | +3.27% | 4.6천 |
|---|
| 2026.06.10 | ₩55,757 | ₩59,574 | ₩55,330 | ₩55,379 | -0.68% | 1만 |
|---|
| 2026.06.09 | ₩57,372 | ₩57,372 | ₩54,996 | ₩56,266 | -1.93% | 4.5천 |
|---|
| 2026.06.08 | ₩56,558 | ₩56,558 | ₩56,064 | ₩56,205 | -0.62% | 9.6천 |
|---|
| 2026.06.05 | ₩56,905 | ₩56,905 | ₩55,035 | ₩55,035 | -3.29% | 5.2만 |
|---|
| 2026.06.04 | ₩58,453 | ₩58,980 | ₩58,206 | ₩58,821 | +0.63% | 5.5천 |
|---|
| 2026.06.03 | ₩59,654 | ₩59,654 | ₩59,380 | ₩59,458 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩59,921 | ₩60,288 | ₩59,921 | ₩60,283 | +0.60% | 4.7천 |
|---|
| 2026.06.01 | ₩58,987 | ₩59,841 | ₩58,931 | ₩59,539 | +0.94% | 1.2만 |
|---|
| 2026.05.29 | ₩58,440 | ₩58,440 | ₩58,133 | ₩58,167 | -0.47% | 1.6만 |
|---|
| 2026.05.28 | ₩57,806 | ₩58,199 | ₩57,806 | ₩58,070 | +0.46% | 5천 |
|---|
| 2026.05.27 | ₩58,293 | ₩58,293 | ₩57,665 | ₩57,892 | -0.69% | 1.3만 |
|---|
| 2026.05.26 | ₩57,292 | ₩57,699 | ₩57,292 | ₩57,688 | +0.69% | 3.7천 |
|---|
| 2026.05.22 | ₩55,570 | ₩55,850 | ₩55,457 | ₩55,482 | -0.16% | 6.2천 |
|---|
| 2026.05.21 | ₩54,970 | ₩55,742 | ₩54,896 | ₩55,589 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩54,329 | ₩55,103 | ₩54,329 | ₩55,103 | +1.42% | 5.5천 |
|---|
| 2026.05.19 | ₩53,528 | ₩54,503 | ₩53,422 | ₩54,036 | +0.95% | 1.3만 |
|---|
| 2026.05.18 | ₩55,010 | ₩55,010 | ₩54,142 | ₩54,581 | -0.78% | 2.1만 |
|---|
| 2026.05.15 | ₩54,354 | ₩54,676 | ₩54,342 | ₩54,360 | +0.01% | 1.2만 |
|---|
| 2026.05.14 | ₩56,011 | ₩56,370 | ₩56,011 | ₩56,238 | +0.41% | 6.6만 |
|---|
| 2026.05.13 | ₩55,704 | ₩56,251 | ₩55,704 | ₩56,109 | +0.73% | 9.6천 |
|---|
| 2026.05.12 | ₩55,477 | ₩55,610 | ₩54,468 | ₩55,122 | -0.64% | 5.5천 |
|---|
| 2026.05.11 | ₩56,625 | ₩56,931 | ₩56,558 | ₩56,725 | +0.18% | 1.6만 |
|---|
| 2026.05.08 | ₩56,011 | ₩56,618 | ₩56,011 | ₩56,527 | +0.92% | 1만 |
|---|
| 2026.05.07 | ₩56,117 | ₩56,117 | ₩55,117 | ₩55,117 | -1.78% | 7.6천 |
|---|
| 2026.05.06 | ₩55,463 | ₩56,091 | ₩55,370 | ₩55,877 | +0.75% | 6.1천 |
|---|
| 2026.05.05 | ₩53,862 | ₩54,529 | ₩53,862 | ₩54,189 | +0.61% | 6.1천 |
|---|
| 2026.05.04 | ₩53,342 | ₩53,603 | ₩52,915 | ₩53,048 | -0.55% | 4.9천 |
|---|
| 2026.05.01 | ₩53,181 | ₩53,288 | ₩52,992 | ₩52,992 | -0.36% | 9천 |
|---|
| 2026.04.30 | ₩52,407 | ₩52,928 | ₩52,374 | ₩52,808 | +0.76% | 7.4천 |
|---|
| 2026.04.29 | ₩52,127 | ₩52,234 | ₩51,914 | ₩52,094 | -0.06% | 7.9만 |
|---|
| 2026.04.28 | ₩52,034 | ₩52,181 | ₩51,940 | ₩52,181 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩52,648 | ₩52,648 | ₩52,501 | ₩52,546 | -0.19% | 5.7천 |
|---|
| 2026.04.24 | ₩52,507 | ₩52,554 | ₩52,478 | ₩52,548 | +0.08% | 2.5천 |
|---|
| 2026.04.23 | ₩51,954 | ₩52,007 | ₩51,113 | ₩51,503 | -0.87% | 4.6천 |
|---|
| 2026.04.22 | ₩51,994 | ₩52,354 | ₩51,994 | ₩52,315 | +0.62% | 7.9천 |
|---|
| 2026.04.21 | ₩52,154 | ₩52,167 | ₩51,416 | ₩51,416 | -1.42% | 3.8천 |
|---|
| 2026.04.20 | ₩51,980 | ₩52,034 | ₩51,847 | ₩52,012 | +0.06% | 1.3만 |
|---|
| 2026.04.17 | ₩52,301 | ₩52,461 | ₩52,261 | ₩52,287 | -0.03% | 8.9천 |
|---|
| 2026.04.16 | ₩51,487 | ₩51,540 | ₩51,220 | ₩51,382 | -0.20% | 3.9천 |
|---|
| 2026.04.15 | ₩51,273 | ₩51,378 | ₩51,206 | ₩51,358 | +0.17% | 4.9천 |
|---|
| 2026.04.14 | ₩51,035 | ₩51,447 | ₩51,035 | ₩51,424 | +0.76% | 9.3천 |
|---|
| 2026.04.13 | ₩49,912 | ₩50,492 | ₩49,845 | ₩50,486 | +1.15% | 1.5만 |
|---|
| 2026.04.10 | ₩50,085 | ₩50,243 | ₩49,878 | ₩50,100 | +0.03% | 8.6천 |
|---|
| 2026.04.09 | ₩49,471 | ₩49,979 | ₩49,325 | ₩49,892 | +0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩50,205 | ₩50,205 | ₩49,632 | ₩49,920 | -0.57% | 6.4천 |
|---|
| 2026.04.07 | ₩47,309 | ₩48,764 | ₩46,930 | ₩47,710 | +0.85% | 1.2만 |
|---|
| 2026.04.06 | ₩47,443 | ₩47,483 | ₩47,296 | ₩47,378 | -0.14% | 4.8천 |
|---|
| 2026.04.02 | ₩46,188 | ₩47,296 | ₩46,188 | ₩47,019 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩47,335 | ₩47,790 | ₩47,267 | ₩47,440 | +0.22% | 8.2천 |
|---|
| 2026.03.31 | ₩45,748 | ₩47,172 | ₩45,748 | ₩47,172 | +3.11% | 4.7천 |
|---|
| 2026.03.30 | ₩46,122 | ₩46,122 | ₩45,361 | ₩45,492 | -1.37% | 2.5만 |
|---|
| 2026.03.27 | ₩46,082 | ₩46,135 | ₩45,768 | ₩45,868 | -0.46% | 5.6천 |
|---|
| 2026.03.26 | ₩46,736 | ₩46,896 | ₩46,052 | ₩46,052 | -1.46% | 1.1만 |
|---|
| 2026.03.25 | ₩47,576 | ₩47,750 | ₩47,363 | ₩47,532 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩46,669 | ₩47,183 | ₩46,669 | ₩47,015 | +0.74% | 9.3천 |
|---|
| 2026.03.23 | ₩47,189 | ₩48,043 | ₩47,136 | ₩47,745 | +1.18% | 7.3천 |
|---|
| 2026.03.20 | ₩47,309 | ₩47,336 | ₩46,295 | ₩46,434 | -1.85% | 2.8만 |
|---|
| 2026.03.19 | ₩47,123 | ₩48,003 | ₩47,043 | ₩47,911 | +1.67% | 7.6만 |
|---|
| 2026.03.18 | ₩48,417 | ₩48,564 | ₩47,897 | ₩47,937 | -0.99% | 5천 |
|---|
| 2026.03.17 | ₩48,797 | ₩48,924 | ₩48,644 | ₩48,703 | -0.19% | 2.4만 |
|---|
| 2026.03.16 | ₩48,444 | ₩48,511 | ₩48,097 | ₩48,392 | -0.11% | 3.4만 |
|---|
| 2026.03.13 | ₩48,164 | ₩48,257 | ₩47,468 | ₩47,523 | -1.33% | 2.7천 |
|---|
| 2026.03.12 | ₩48,003 | ₩48,003 | ₩47,506 | ₩47,506 | -1.04% | 2.8천 |
|---|
| 2026.03.11 | ₩48,978 | ₩49,071 | ₩48,651 | ₩48,852 | -0.26% | 6.2천 |
|---|
| 2026.03.10 | ₩48,444 | ₩49,204 | ₩48,444 | ₩48,684 | +0.50% | 7.6천 |
|---|
| 2026.03.09 | ₩47,216 | ₩48,461 | ₩47,056 | ₩48,461 | +2.64% | 1.4만 |
|---|
| 2026.03.06 | ₩47,296 | ₩47,837 | ₩47,296 | ₩47,579 | +0.60% | 1.1만 |
|---|
| 2026.03.05 | ₩48,370 | ₩48,511 | ₩47,435 | ₩47,973 | -0.82% | 1.2만 |
|---|
| 2026.03.04 | ₩48,711 | ₩49,285 | ₩48,543 | ₩49,116 | +0.83% | 8.8천 |
|---|
| 2026.03.03 | ₩48,310 | ₩48,844 | ₩47,536 | ₩48,552 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩50,192 | ₩50,813 | ₩50,165 | ₩50,676 | +0.97% | 5.3천 |
|---|
| 2026.02.27 | ₩51,153 | ₩51,513 | ₩51,113 | ₩51,481 | +0.64% | 2.5만 |
|---|
| 2026.02.26 | ₩51,927 | ₩51,927 | ₩51,180 | ₩51,565 | -0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩52,087 | ₩52,087 | ₩51,764 | ₩51,975 | -0.22% | 1.4만 |
|---|
| 2026.02.24 | ₩51,246 | ₩51,700 | ₩51,193 | ₩51,447 | +0.39% | 8.2천 |
|---|
| 2026.02.23 | ₩51,166 | ₩51,166 | ₩50,726 | ₩50,781 | -0.75% | 6.8천 |
|---|
| 2026.02.20 | ₩50,536 | ₩51,300 | ₩50,499 | ₩51,261 | +1.43% | 2.7만 |
|---|
| 2026.02.19 | ₩50,152 | ₩50,526 | ₩50,152 | ₩50,526 | +0.75% | 3.7만 |
|---|
| 2026.02.18 | ₩50,366 | ₩50,751 | ₩50,366 | ₩50,462 | +0.19% | 3.3천 |
|---|
| 2026.02.17 | ₩50,472 | ₩50,472 | ₩49,738 | ₩50,301 | -0.34% | 1.1만 |
|---|
| 2026.02.13 | ₩49,965 | ₩50,472 | ₩49,965 | ₩50,472 | +1.01% | 1.8만 |
|---|
| 2026.02.12 | ₩50,926 | ₩50,939 | ₩50,165 | ₩50,215 | -1.40% | 2.3만 |
|---|
| 2026.02.11 | ₩50,592 | ₩51,432 | ₩50,592 | ₩51,417 | +1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩50,139 | ₩50,396 | ₩50,139 | ₩50,272 | +0.27% | 2.5만 |
|---|
| 2026.02.09 | ₩49,485 | ₩50,285 | ₩49,485 | ₩50,029 | +1.10% | 3.4만 |
|---|
| 2026.02.06 | ₩49,018 | ₩49,597 | ₩49,018 | ₩49,597 | +1.18% | 9.6천 |
|---|
| 2026.02.05 | ₩48,497 | ₩48,858 | ₩48,377 | ₩48,461 | -0.07% | 1.9만 |
|---|
| 2026.02.04 | ₩49,258 | ₩49,285 | ₩48,440 | ₩48,617 | -1.30% | 8.1천 |
|---|
| 2026.02.03 | ₩49,258 | ₩49,258 | ₩48,691 | ₩48,988 | -0.55% | 1.1만 |
|---|
| 2026.02.02 | ₩48,591 | ₩48,964 | ₩48,564 | ₩48,823 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩49,098 | ₩49,098 | ₩48,364 | ₩48,600 | -1.01% | 6.6만 |
|---|
| 2026.01.29 | ₩49,925 | ₩49,925 | ₩49,111 | ₩49,477 | -0.90% | 6천 |
|---|
| 2026.01.28 | ₩49,592 | ₩49,598 | ₩49,271 | ₩49,598 | +0.01% | 5.4천 |
|---|
| 2026.01.27 | ₩48,898 | ₩49,318 | ₩48,898 | ₩49,318 | +0.86% | 4.1만 |
|---|
| 2026.01.26 | ₩48,137 | ₩48,524 | ₩48,137 | ₩48,364 | +0.47% | 8.3천 |
|---|
| 2026.01.23 | ₩47,830 | ₩48,284 | ₩47,830 | ₩48,225 | +0.83% | 3.3천 |
|---|
| 2026.01.22 | ₩48,030 | ₩48,164 | ₩47,711 | ₩47,711 | -0.66% | 1.4만 |
|---|
| 2026.01.21 | ₩47,390 | ₩47,736 | ₩47,390 | ₩47,643 | +0.54% | 5.8천 |
|---|
| 2026.01.20 | ₩46,936 | ₩47,191 | ₩46,922 | ₩46,960 | +0.05% | 5.6천 |
|---|
| 2026.01.16 | ₩47,296 | ₩47,296 | ₩47,056 | ₩47,196 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩47,149 | ₩47,468 | ₩47,149 | ₩47,309 | +0.34% | 2.6천 |
|---|
| 2026.01.14 | ₩46,808 | ₩46,989 | ₩46,806 | ₩46,910 | +0.22% | 5.7천 |
|---|
| 2026.01.13 | ₩46,776 | ₩46,776 | ₩46,642 | ₩46,670 | -0.23% | 5.2천 |
|---|
| 2026.01.12 | ₩46,615 | ₩46,869 | ₩46,615 | ₩46,869 | +0.54% | 1.4천 |
|---|
| 2026.01.09 | ₩46,175 | ₩46,414 | ₩46,175 | ₩46,382 | +0.45% | 4.1천 |
|---|
| 2026.01.08 | ₩46,108 | ₩46,188 | ₩46,022 | ₩46,170 | +0.13% | 3.5천 |
|---|
| 2026.01.07 | ₩46,295 | ₩46,362 | ₩46,148 | ₩46,196 | -0.21% | 3.1천 |
|---|
| 2026.01.06 | ₩46,455 | ₩46,722 | ₩46,309 | ₩46,453 | -0.01% | 1.1만 |
|---|
| 2026.01.05 | ₩45,881 | ₩46,122 | ₩45,868 | ₩46,118 | +0.51% | 4.6천 |
|---|
| 2026.01.02 | ₩45,628 | ₩45,697 | ₩45,388 | ₩45,697 | +0.15% | 8.3만 |
|---|
| 2025.12.31 | ₩44,921 | ₩44,921 | ₩44,814 | ₩44,851 | -0.15% | 2.1천 |
|---|
| 2025.12.30 | ₩44,867 | ₩44,987 | ₩44,867 | ₩44,921 | +0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩44,814 | ₩45,628 | ₩44,734 | ₩44,887 | +0.16% | 4.6천 |
|---|
| 2025.12.26 | ₩44,881 | ₩44,929 | ₩44,881 | ₩44,929 | +0.11% | 900 |
|---|
| 2025.12.24 | ₩44,714 | ₩44,714 | ₩44,686 | ₩44,708 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩44,480 | ₩44,720 | ₩44,413 | ₩44,635 | +0.35% | 1.2만 |
|---|
| 2025.12.22 | ₩44,373 | ₩44,527 | ₩44,332 | ₩44,527 | +0.35% | 6.7천 |
|---|
| 2025.12.19 | ₩44,267 | ₩44,267 | ₩43,986 | ₩44,121 | -0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩44,187 | ₩44,351 | ₩44,187 | ₩44,257 | +0.16% | 3.9천 |
|---|
| 2025.12.17 | ₩44,240 | ₩44,240 | ₩43,673 | ₩43,673 | -1.28% | 9.9천 |
|---|
| 2025.12.16 | ₩43,986 | ₩43,986 | ₩43,853 | ₩43,969 | -0.04% | 4.2천 |
|---|
| 2025.12.15 | ₩44,574 | ₩44,574 | ₩44,200 | ₩44,201 | -0.84% | 4.2천 |
|---|
| 2025.12.12 | ₩44,560 | ₩44,667 | ₩44,093 | ₩44,143 | -0.94% | 2.9만 |
|---|
| 2025.12.11 | ₩44,507 | ₩44,680 | ₩44,348 | ₩44,560 | +0.12% | 5.8천 |
|---|
| 2025.12.10 | ₩44,474 | ₩44,755 | ₩44,474 | ₩44,744 | +0.61% | 2천 |
|---|
| 2025.12.09 | ₩44,360 | ₩44,447 | ₩44,267 | ₩44,408 | +0.11% | 5천 |
|---|
| 2025.12.08 | ₩44,407 | ₩44,479 | ₩44,407 | ₩44,479 | +0.16% | 2.1천 |
|---|
| 2025.12.05 | ₩44,787 | ₩44,921 | ₩44,583 | ₩44,583 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩44,454 | ₩44,554 | ₩44,307 | ₩44,419 | -0.08% | 8.1천 |
|---|
| 2025.12.03 | ₩44,147 | ₩44,380 | ₩44,133 | ₩44,365 | +0.50% | 3.3천 |
|---|
| 2025.12.02 | ₩44,227 | ₩44,275 | ₩44,140 | ₩44,256 | +0.07% | 3.3천 |
|---|
| 2025.12.01 | ₩43,973 | ₩44,161 | ₩43,973 | ₩44,034 | +0.14% | 7.1천 |
|---|
| 2025.11.28 | ₩43,966 | ₩46,917 | ₩43,933 | ₩44,045 | +0.18% | 2.7천 |
|---|
| 2025.11.26 | ₩43,760 | ₩44,026 | ₩43,726 | ₩43,976 | +0.49% | 2.9천 |
|---|
| 2025.11.25 | ₩43,346 | ₩43,826 | ₩43,346 | ₩43,708 | +0.83% | 1.5천 |
|---|
| 2025.11.24 | ₩43,493 | ₩43,613 | ₩43,493 | ₩43,566 | +0.17% | 2.6천 |
|---|
| 2025.11.21 | ₩43,060 | ₩43,386 | ₩42,919 | ₩43,270 | +0.49% | 2.2천 |
|---|
| 2025.11.20 | ₩44,053 | ₩44,053 | ₩43,234 | ₩43,234 | -1.86% | 3.6천 |
|---|
| 2025.11.19 | ₩43,760 | ₩43,764 | ₩43,679 | ₩43,764 | +0.01% | 1.5천 |
|---|
| 2025.11.18 | ₩43,720 | ₩43,950 | ₩43,651 | ₩43,846 | +0.29% | 2.9천 |
|---|
| 2025.11.17 | ₩44,347 | ₩44,368 | ₩43,940 | ₩43,996 | -0.79% | 1.2천 |
|---|
| 2025.11.14 | ₩44,498 | ₩44,747 | ₩44,440 | ₩44,575 | +0.17% | 8.5천 |
|---|
| 2025.11.13 | ₩44,974 | ₩44,974 | ₩44,413 | ₩44,476 | -1.11% | 3.5천 |
|---|
| 2025.11.12 | ₩44,902 | ₩44,986 | ₩44,902 | ₩44,986 | +0.19% | 2.3천 |
|---|
| 2025.11.11 | ₩44,907 | ₩44,961 | ₩44,854 | ₩44,961 | +0.12% | 3.1천 |
|---|
| 2025.11.10 | ₩44,774 | ₩44,815 | ₩44,520 | ₩44,815 | +0.09% | 8천 |
|---|
| 2025.11.07 | ₩43,866 | ₩44,195 | ₩43,826 | ₩44,195 | +0.75% | 1.4천 |
|---|
| 2025.11.06 | ₩44,574 | ₩44,607 | ₩44,285 | ₩44,285 | -0.65% | 5.5천 |
|---|
| 2025.11.05 | ₩44,173 | ₩44,580 | ₩44,173 | ₩44,539 | +0.83% | 2천 |
|---|
| 2025.11.04 | ₩44,407 | ₩44,407 | ₩44,132 | ₩44,132 | -0.62% | 2.7천 |
|---|
| 2025.11.03 | ₩44,841 | ₩44,841 | ₩44,694 | ₩44,782 | -0.13% | 3.7천 |
|---|
| 2025.10.31 | ₩44,494 | ₩44,614 | ₩44,413 | ₩44,580 | +0.19% | 1.3만 |
|---|
| 2025.10.30 | ₩44,614 | ₩44,718 | ₩44,608 | ₩44,608 | -0.01% | 3.5천 |
|---|
| 2025.10.29 | ₩45,147 | ₩45,161 | ₩44,881 | ₩44,973 | -0.39% | 7.7천 |
|---|
| 2025.10.28 | ₩44,534 | ₩44,854 | ₩44,534 | ₩44,755 | +0.50% | 5.8천 |
|---|
| 2025.10.27 | ₩44,747 | ₩44,780 | ₩44,627 | ₩44,780 | +0.07% | 4천 |
|---|
| 2025.10.24 | ₩44,460 | ₩44,614 | ₩44,380 | ₩44,413 | -0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩44,000 | ₩44,247 | ₩44,000 | ₩44,208 | +0.47% | 4.6천 |
|---|
| 2025.10.22 | ₩44,013 | ₩44,080 | ₩43,653 | ₩43,821 | -0.44% | 1만 |
|---|
| 2025.10.21 | ₩43,920 | ₩44,013 | ₩43,893 | ₩43,904 | -0.04% | 3.4만 |
|---|
| 2025.10.20 | ₩43,920 | ₩44,195 | ₩43,920 | ₩44,152 | +0.53% | 5.8천 |
|---|
| 2025.10.17 | ₩43,359 | ₩43,733 | ₩43,359 | ₩43,685 | +0.75% | 4.6만 |
|---|
| 2025.10.16 | ₩43,653 | ₩43,713 | ₩43,506 | ₩43,557 | -0.22% | 5.6천 |
|---|
| 2025.10.15 | ₩43,333 | ₩43,506 | ₩43,186 | ₩43,346 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩42,452 | ₩43,039 | ₩42,421 | ₩42,841 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩42,919 | ₩43,092 | ₩42,880 | ₩42,994 | +0.17% | 1.3만 |
|---|
| 2025.10.10 | ₩43,413 | ₩43,413 | ₩41,728 | ₩41,783 | -3.75% | 5.8만 |
|---|