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 | ₩57,194 | ₩57,315 | ₩57,108 | ₩57,260 | +0.11% | 1.5만 |
| 2026.10.08 | ₩57,021 | ₩57,128 | ₩56,574 | ₩56,711 | -0.54% | 7.8천 |
| 2026.10.07 | ₩57,528 | ₩57,755 | ₩57,311 | ₩57,656 | +0.22% | 1.7만 |
| 2026.10.06 | ₩58,690 | ₩58,690 | ₩58,312 | ₩58,312 | -0.64% | 5.2천 |
| 2026.10.05 | ₩58,556 | ₩58,850 | ₩58,556 | ₩58,748 | +0.33% | 3.1만 |
| 2026.10.02 | ₩57,648 | ₩57,902 | ₩57,521 | ₩57,787 | +0.24% | 4.4천 |
| 2026.10.01 | ₩57,141 | ₩57,328 | ₩56,740 | ₩57,224 | +0.14% | 1.9만 |
| 2026.09.30 | ₩57,341 | ₩57,368 | ₩57,007 |
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 | ₩57,261 | ₩57,407 | ₩56,887 | ₩57,281 | +0.03% | 1.7만 |
|---|
| 2026.09.25 | ₩58,035 | ₩58,102 | ₩57,768 | ₩57,957 | -0.14% | 4.5천 |
|---|
| 2026.09.24 | ₩57,809 | ₩57,875 | ₩57,542 | ₩57,672 | -0.24% | 2.5만 |
|---|
| 2026.09.23 | ₩58,529 | ₩58,529 | ₩57,929 | ₩57,947 | -0.99% | 7.4천 |
|---|
| 2026.09.22 | ₩58,489 | ₩58,953 | ₩58,489 | ₩58,953 | +0.79% | 1.5만 |
|---|
| 2026.09.21 | ₩58,409 | ₩58,796 | ₩58,409 | ₩58,746 | +0.58% | 1.9만 |
|---|
| 2026.09.18 | ₩57,261 | ₩57,508 | ₩57,188 | ₩57,508 | +0.43% | 1.5만 |
|---|
| 2026.09.17 | ₩57,795 | ₩57,902 | ₩57,716 | ₩57,854 | +0.10% | 7.2천 |
|---|
| 2026.09.16 | ₩57,261 | ₩57,435 | ₩56,600 | ₩56,905 | -0.62% | 1.8만 |
|---|
| 2026.09.15 | ₩57,154 | ₩57,154 | ₩56,774 | ₩56,910 | -0.43% | 1.7만 |
|---|
| 2026.09.14 | ₩57,007 | ₩57,341 | ₩56,740 | ₩57,081 | +0.13% | 8.5천 |
|---|
| 2026.09.11 | ₩58,610 | ₩58,610 | ₩58,289 | ₩58,419 | -0.33% | 8.4천 |
|---|
| 2026.09.10 | ₩58,035 | ₩58,128 | ₩57,849 | ₩57,858 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩59,023 | ₩59,297 | ₩58,750 | ₩58,895 | -0.22% | 1.3만 |
|---|
| 2026.09.08 | ₩59,210 | ₩59,344 | ₩59,023 | ₩59,038 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩58,169 | ₩58,810 | ₩58,169 | ₩58,771 | +1.04% | 6.1천 |
|---|
| 2026.09.03 | ₩57,475 | ₩57,942 | ₩57,408 | ₩57,891 | +0.72% | 2.2만 |
|---|
| 2026.09.02 | ₩57,268 | ₩57,555 | ₩57,268 | ₩57,544 | +0.48% | 8.4천 |
|---|
| 2026.09.01 | ₩57,395 | ₩57,702 | ₩57,094 | ₩57,266 | -0.22% | 9.8천 |
|---|
| 2026.08.31 | ₩57,381 | ₩57,395 | ₩57,007 | ₩57,381 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩57,568 | ₩57,568 | ₩57,086 | ₩57,152 | -0.72% | 7.4천 |
|---|
| 2026.08.27 | ₩57,275 | ₩57,489 | ₩57,275 | ₩57,489 | +0.38% | 5.6천 |
|---|
| 2026.08.26 | ₩57,408 | ₩57,408 | ₩57,214 | ₩57,315 | -0.16% | 8.5천 |
|---|
| 2026.08.25 | ₩56,887 | ₩57,408 | ₩56,807 | ₩57,408 | +0.92% | 3.1만 |
|---|
| 2026.08.24 | ₩56,433 | ₩56,433 | ₩55,967 | ₩56,316 | -0.21% | 5.7만 |
|---|
| 2026.08.21 | ₩56,994 | ₩57,021 | ₩56,781 | ₩56,893 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩56,020 | ₩56,460 | ₩56,020 | ₩56,297 | +0.50% | 5.8천 |
|---|
| 2026.08.19 | ₩56,033 | ₩56,327 | ₩55,846 | ₩55,963 | -0.12% | 1만 |
|---|
| 2026.08.18 | ₩55,652 | ₩55,726 | ₩55,285 | ₩55,472 | -0.32% | 1.8만 |
|---|
| 2026.08.17 | ₩56,821 | ₩57,214 | ₩56,774 | ₩56,774 | -0.08% | 6.5천 |
|---|
| 2026.08.14 | ₩56,514 | ₩56,562 | ₩56,201 | ₩56,279 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩56,153 | ₩56,567 | ₩56,153 | ₩56,429 | +0.49% | 2.3만 |
|---|
| 2026.08.12 | ₩56,313 | ₩56,313 | ₩56,086 | ₩56,145 | -0.30% | 1.2만 |
|---|
| 2026.08.11 | ₩55,526 | ₩55,526 | ₩55,192 | ₩55,296 | -0.41% | 7.7천 |
|---|
| 2026.08.10 | ₩55,285 | ₩55,285 | ₩55,032 | ₩55,140 | -0.26% | 1.2만 |
|---|
| 2026.08.07 | ₩55,339 | ₩55,550 | ₩55,245 | ₩55,550 | +0.38% | 4.8천 |
|---|
| 2026.08.06 | ₩55,085 | ₩56,046 | ₩55,081 | ₩55,081 | -0.01% | 1.4만 |
|---|
| 2026.08.05 | ₩56,313 | ₩56,313 | ₩56,033 | ₩56,097 | -0.38% | 1.6만 |
|---|
| 2026.08.04 | ₩55,779 | ₩56,407 | ₩55,779 | ₩56,311 | +0.95% | 1.3만 |
|---|
| 2026.08.03 | ₩54,478 | ₩55,152 | ₩54,444 | ₩55,152 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩55,619 | ₩55,619 | ₩54,879 | ₩54,914 | -1.27% | 22.3만 |
|---|
| 2026.07.30 | ₩53,923 | ₩54,451 | ₩53,823 | ₩54,444 | +0.97% | 2.3만 |
|---|
| 2026.07.29 | ₩52,829 | ₩53,630 | ₩52,215 | ₩52,268 | -1.06% | 3.1만 |
|---|
| 2026.07.28 | ₩53,149 | ₩53,570 | ₩52,855 | ₩53,417 | +0.50% | 2.8만 |
|---|
| 2026.07.27 | ₩54,885 | ₩54,885 | ₩53,897 | ₩54,247 | -1.16% | 2.9만 |
|---|
| 2026.07.24 | ₩54,751 | ₩54,805 | ₩54,248 | ₩54,248 | -0.92% | 10.8만 |
|---|
| 2026.07.23 | ₩55,165 | ₩55,839 | ₩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 | ₩55,739 | ₩55,190 | ₩55,686 | +0.48% | 6.7천 |
|---|
| 2026.07.20 | ₩54,524 | ₩56,140 | ₩52,241 | ₩54,263 | -0.48% | 2.2만 |
|---|
| 2026.07.17 | ₩53,096 | ₩54,498 | ₩52,989 | ₩54,150 | +1.99% | 2.5만 |
|---|
| 2026.07.16 | ₩54,992 | ₩54,992 | ₩54,417 | ₩54,604 | -0.70% | 8.3천 |
|---|
| 2026.07.15 | ₩55,953 | ₩56,006 | ₩55,138 | ₩55,716 | -0.42% | 2만 |
|---|
| 2026.07.14 | ₩55,712 | ₩55,899 | ₩55,552 | ₩55,898 | +0.33% | 9.6천 |
|---|
| 2026.07.13 | ₩55,579 | ₩55,579 | ₩54,911 | ₩54,953 | -1.13% | 1.8만 |
|---|
| 2026.07.10 | ₩56,580 | ₩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 | ₩55,512 | ₩56,340 | ₩55,352 | ₩56,193 | +1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩56,313 | ₩56,313 | ₩55,592 | ₩55,841 | -0.84% | 9.5천 |
|---|
| 2026.07.06 | ₩57,007 | ₩57,513 | ₩57,007 | ₩57,475 | +0.82% | 2.2만 |
|---|
| 2026.07.02 | ₩56,407 | ₩56,887 | ₩55,012 | ₩55,587 | -1.45% | 1.5만 |
|---|
| 2026.07.01 | ₩56,634 | ₩56,914 | ₩56,320 | ₩56,345 | -0.51% | 9.7만 |
|---|
| 2026.06.30 | ₩57,288 | ₩58,076 | ₩57,288 | ₩57,947 | +1.15% | 8.2만 |
|---|
| 2026.06.29 | ₩56,967 | ₩57,253 | ₩56,456 | ₩57,253 | +0.50% | 2만 |
|---|
| 2026.06.26 | ₩56,754 | ₩57,515 | ₩56,754 | ₩57,265 | +0.90% | 4천 |
|---|
| 2026.06.25 | ₩59,277 | ₩59,277 | ₩58,289 | ₩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 | ₩58,796 | ₩57,835 | ₩58,168 | -0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩61,427 | ₩62,188 | ₩61,106 | ₩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 | ₩60,345 | ₩58,871 | ₩58,871 | -1.48% | 8.6천 |
|---|
| 2026.06.16 | ₩59,464 | ₩59,744 | ₩58,803 | ₩58,804 | -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 | ₩55,966 | ₩57,795 | ₩55,913 | ₩57,795 | +3.27% | 4.6천 |
|---|
| 2026.06.10 | ₩55,779 | ₩59,598 | ₩55,352 | ₩55,401 | -0.68% | 1만 |
|---|
| 2026.06.09 | ₩57,395 | ₩57,395 | ₩55,018 | ₩56,288 | -1.93% | 4.5천 |
|---|
| 2026.06.08 | ₩56,580 | ₩56,580 | ₩56,086 | ₩56,228 | -0.62% | 9.6천 |
|---|
| 2026.06.05 | ₩56,927 | ₩56,927 | ₩55,057 | ₩55,057 | -3.29% | 5.2만 |
|---|
| 2026.06.04 | ₩58,476 | ₩59,003 | ₩58,229 | ₩58,845 | +0.63% | 5.5천 |
|---|
| 2026.06.03 | ₩59,678 | ₩59,678 | ₩59,404 | ₩59,481 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩59,945 | ₩60,312 | ₩59,945 | ₩60,306 | +0.60% | 4.7천 |
|---|
| 2026.06.01 | ₩59,010 | ₩59,865 | ₩58,954 | ₩59,563 | +0.94% | 1.2만 |
|---|
| 2026.05.29 | ₩58,463 | ₩58,463 | ₩58,156 | ₩58,190 | -0.47% | 1.6만 |
|---|
| 2026.05.28 | ₩57,829 | ₩58,222 | ₩57,829 | ₩58,093 | +0.46% | 5천 |
|---|
| 2026.05.27 | ₩58,316 | ₩58,316 | ₩57,688 | ₩57,915 | -0.69% | 1.3만 |
|---|
| 2026.05.26 | ₩57,315 | ₩57,722 | ₩57,315 | ₩57,711 | +0.69% | 3.7천 |
|---|
| 2026.05.22 | ₩55,592 | ₩55,873 | ₩55,479 | ₩55,504 | -0.16% | 6.2천 |
|---|
| 2026.05.21 | ₩54,992 | ₩55,765 | ₩54,918 | ₩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 | ₩54,524 | ₩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 | ₩54,381 | +0.01% | 1.2만 |
|---|
| 2026.05.14 | ₩56,033 | ₩56,392 | ₩56,033 | ₩56,260 | +0.41% | 6.6만 |
|---|
| 2026.05.13 | ₩55,726 | ₩56,273 | ₩55,726 | ₩56,132 | +0.73% | 9.6천 |
|---|
| 2026.05.12 | ₩55,499 | ₩55,632 | ₩54,490 | ₩55,144 | -0.64% | 5.5천 |
|---|
| 2026.05.11 | ₩56,647 | ₩56,954 | ₩56,580 | ₩56,747 | +0.18% | 1.6만 |
|---|
| 2026.05.08 | ₩56,033 | ₩56,640 | ₩56,033 | ₩56,550 | +0.92% | 1만 |
|---|
| 2026.05.07 | ₩56,140 | ₩56,140 | ₩55,138 | ₩55,138 | -1.78% | 7.6천 |
|---|
| 2026.05.06 | ₩55,486 | ₩56,113 | ₩55,392 | ₩55,899 | +0.75% | 6.1천 |
|---|
| 2026.05.05 | ₩53,883 | ₩54,551 | ₩53,883 | ₩54,211 | +0.61% | 6.1천 |
|---|
| 2026.05.04 | ₩53,363 | ₩53,624 | ₩52,936 | ₩53,069 | -0.55% | 4.9천 |
|---|
| 2026.05.01 | ₩53,203 | ₩53,309 | ₩53,013 | ₩53,013 | -0.36% | 9천 |
|---|
| 2026.04.30 | ₩52,428 | ₩52,949 | ₩52,395 | ₩52,829 | +0.76% | 7.4천 |
|---|
| 2026.04.29 | ₩52,148 | ₩52,255 | ₩51,934 | ₩52,114 | -0.06% | 7.9만 |
|---|
| 2026.04.28 | ₩52,054 | ₩52,201 | ₩51,961 | ₩52,201 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩52,669 | ₩52,669 | ₩52,522 | ₩52,567 | -0.19% | 5.7천 |
|---|
| 2026.04.24 | ₩52,528 | ₩52,575 | ₩52,499 | ₩52,568 | +0.08% | 2.5천 |
|---|
| 2026.04.23 | ₩51,974 | ₩52,028 | ₩51,133 | ₩51,523 | -0.87% | 4.6천 |
|---|
| 2026.04.22 | ₩52,014 | ₩52,375 | ₩52,014 | ₩52,336 | +0.62% | 7.9천 |
|---|
| 2026.04.21 | ₩52,175 | ₩52,188 | ₩51,436 | ₩51,436 | -1.42% | 3.8천 |
|---|
| 2026.04.20 | ₩52,001 | ₩52,054 | ₩51,867 | ₩52,033 | +0.06% | 1.3만 |
|---|
| 2026.04.17 | ₩52,321 | ₩52,482 | ₩52,281 | ₩52,308 | -0.03% | 8.9천 |
|---|
| 2026.04.16 | ₩51,507 | ₩51,560 | ₩51,240 | ₩51,403 | -0.20% | 3.9천 |
|---|
| 2026.04.15 | ₩51,293 | ₩51,399 | ₩51,227 | ₩51,379 | +0.17% | 4.9천 |
|---|
| 2026.04.14 | ₩51,056 | ₩51,467 | ₩51,056 | ₩51,444 | +0.76% | 9.3천 |
|---|
| 2026.04.13 | ₩49,932 | ₩50,512 | ₩49,865 | ₩50,506 | +1.15% | 1.5만 |
|---|
| 2026.04.10 | ₩50,105 | ₩50,263 | ₩49,898 | ₩50,120 | +0.03% | 8.6천 |
|---|
| 2026.04.09 | ₩49,491 | ₩49,998 | ₩49,344 | ₩49,912 | +0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩50,225 | ₩50,225 | ₩49,651 | ₩49,940 | -0.57% | 6.4천 |
|---|
| 2026.04.07 | ₩47,328 | ₩48,783 | ₩46,949 | ₩47,729 | +0.85% | 1.2만 |
|---|
| 2026.04.06 | ₩47,462 | ₩47,502 | ₩47,315 | ₩47,396 | -0.14% | 4.8천 |
|---|
| 2026.04.02 | ₩46,207 | ₩47,315 | ₩46,207 | ₩47,037 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩47,354 | ₩47,809 | ₩47,286 | ₩47,459 | +0.22% | 8.2천 |
|---|
| 2026.03.31 | ₩45,766 | ₩47,191 | ₩45,766 | ₩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 | ₩46,153 | ₩45,786 | ₩45,886 | -0.46% | 5.6천 |
|---|
| 2026.03.26 | ₩46,754 | ₩46,914 | ₩46,071 | ₩46,071 | -1.46% | 1.1만 |
|---|
| 2026.03.25 | ₩47,595 | ₩47,769 | ₩47,382 | ₩47,551 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩46,687 | ₩47,201 | ₩46,687 | ₩47,033 | +0.74% | 9.3천 |
|---|
| 2026.03.23 | ₩47,208 | ₩48,063 | ₩47,155 | ₩47,763 | +1.18% | 7.3천 |
|---|
| 2026.03.20 | ₩47,328 | ₩47,355 | ₩46,314 | ₩46,452 | -1.85% | 2.8만 |
|---|
| 2026.03.19 | ₩47,141 | ₩48,022 | ₩47,061 | ₩47,930 | +1.67% | 7.6만 |
|---|
| 2026.03.18 | ₩48,436 | ₩48,583 | ₩47,916 | ₩47,956 | -0.99% | 5천 |
|---|
| 2026.03.17 | ₩48,817 | ₩48,944 | ₩48,663 | ₩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 | ₩48,022 | ₩48,022 | ₩47,524 | ₩47,524 | -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 | ₩48,703 | +0.50% | 7.6천 |
|---|
| 2026.03.09 | ₩47,235 | ₩48,480 | ₩47,075 | ₩48,480 | +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 | ₩49,304 | ₩48,562 | ₩49,136 | +0.83% | 8.8천 |
|---|
| 2026.03.03 | ₩48,330 | ₩48,864 | ₩47,555 | ₩48,571 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩50,212 | ₩50,833 | ₩50,185 | ₩50,697 | +0.97% | 5.3천 |
|---|
| 2026.02.27 | ₩51,173 | ₩51,534 | ₩51,133 | ₩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 | ₩51,213 | ₩51,467 | +0.39% | 8.2천 |
|---|
| 2026.02.23 | ₩51,187 | ₩51,187 | ₩50,746 | ₩50,801 | -0.75% | 6.8천 |
|---|
| 2026.02.20 | ₩50,556 | ₩51,320 | ₩50,519 | ₩51,281 | +1.43% | 2.7만 |
|---|
| 2026.02.19 | ₩50,172 | ₩50,546 | ₩50,172 | ₩50,546 | +0.75% | 3.7만 |
|---|
| 2026.02.18 | ₩50,386 | ₩50,771 | ₩50,386 | ₩50,482 | +0.19% | 3.3천 |
|---|
| 2026.02.17 | ₩50,492 | ₩50,492 | ₩49,758 | ₩50,321 | -0.34% | 1.1만 |
|---|
| 2026.02.13 | ₩49,985 | ₩50,492 | ₩49,985 | ₩50,492 | +1.01% | 1.8만 |
|---|
| 2026.02.12 | ₩50,946 | ₩50,960 | ₩50,185 | ₩50,235 | -1.40% | 2.3만 |
|---|
| 2026.02.11 | ₩50,613 | ₩51,452 | ₩50,613 | ₩51,438 | +1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩50,159 | ₩50,416 | ₩50,159 | ₩50,292 | +0.27% | 2.5만 |
|---|
| 2026.02.09 | ₩49,504 | ₩50,305 | ₩49,504 | ₩50,049 | +1.10% | 3.4만 |
|---|
| 2026.02.06 | ₩49,037 | ₩49,617 | ₩49,037 | ₩49,617 | +1.18% | 9.6천 |
|---|
| 2026.02.05 | ₩48,516 | ₩48,877 | ₩48,396 | ₩48,480 | -0.07% | 1.9만 |
|---|
| 2026.02.04 | ₩49,277 | ₩49,304 | ₩48,459 | ₩48,637 | -1.30% | 8.1천 |
|---|
| 2026.02.03 | ₩49,277 | ₩49,277 | ₩48,710 | ₩49,008 | -0.55% | 1.1만 |
|---|
| 2026.02.02 | ₩48,610 | ₩48,984 | ₩48,583 | ₩48,842 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩49,117 | ₩49,117 | ₩48,383 | ₩48,619 | -1.01% | 6.6만 |
|---|
| 2026.01.29 | ₩49,945 | ₩49,945 | ₩49,131 | ₩49,496 | -0.90% | 6천 |
|---|
| 2026.01.28 | ₩49,611 | ₩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 | ₩48,543 | ₩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 | ₩48,049 | ₩48,183 | ₩47,730 | ₩47,730 | -0.66% | 1.4만 |
|---|
| 2026.01.21 | ₩47,408 | ₩47,755 | ₩47,408 | ₩47,662 | +0.54% | 5.8천 |
|---|
| 2026.01.20 | ₩46,954 | ₩47,209 | ₩46,941 | ₩46,978 | +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 | ₩47,328 | +0.34% | 2.6천 |
|---|
| 2026.01.14 | ₩46,826 | ₩47,008 | ₩46,825 | ₩46,929 | +0.22% | 5.7천 |
|---|
| 2026.01.13 | ₩46,794 | ₩46,794 | ₩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 | ₩46,193 | ₩46,432 | ₩46,193 | ₩46,400 | +0.45% | 4.1천 |
|---|
| 2026.01.08 | ₩46,127 | ₩46,207 | ₩46,040 | ₩46,188 | +0.13% | 3.5천 |
|---|
| 2026.01.07 | ₩46,314 | ₩46,380 | ₩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 | ₩45,886 | ₩46,136 | +0.51% | 4.6천 |
|---|
| 2026.01.02 | ₩45,646 | ₩45,715 | ₩45,406 | ₩45,715 | +0.15% | 8.3만 |
|---|
| 2025.12.31 | ₩44,938 | ₩44,938 | ₩44,832 | ₩44,869 | -0.15% | 2.1천 |
|---|
| 2025.12.30 | ₩44,885 | ₩45,005 | ₩44,885 | ₩44,938 | +0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩44,832 | ₩45,646 | ₩44,752 | ₩44,905 | +0.16% | 4.6천 |
|---|
| 2025.12.26 | ₩44,898 | ₩44,946 | ₩44,898 | ₩44,946 | +0.11% | 900 |
|---|
| 2025.12.24 | ₩44,732 | ₩44,732 | ₩44,703 | ₩44,726 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩44,498 | ₩44,738 | ₩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 | ₩44,284 | ₩44,284 | ₩44,004 | ₩44,139 | -0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩44,204 | ₩44,368 | ₩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 | ₩43,870 | ₩43,987 | -0.04% | 4.2천 |
|---|
| 2025.12.15 | ₩44,591 | ₩44,591 | ₩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 | ₩44,491 | ₩44,773 | ₩44,491 | ₩44,762 | +0.61% | 2천 |
|---|
| 2025.12.09 | ₩44,378 | ₩44,465 | ₩44,284 | ₩44,426 | +0.11% | 5천 |
|---|
| 2025.12.08 | ₩44,424 | ₩44,497 | ₩44,424 | ₩44,497 | +0.16% | 2.1천 |
|---|
| 2025.12.05 | ₩44,805 | ₩44,938 | ₩44,601 | ₩44,601 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩44,471 | ₩44,571 | ₩44,324 | ₩44,436 | -0.08% | 8.1천 |
|---|
| 2025.12.03 | ₩44,164 | ₩44,398 | ₩44,151 | ₩44,383 | +0.50% | 3.3천 |
|---|
| 2025.12.02 | ₩44,244 | ₩44,292 | ₩44,157 | ₩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 | ₩43,993 | +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 | ₩43,583 | +0.17% | 2.6천 |
|---|
| 2025.11.21 | ₩43,077 | ₩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 | ₩44,364 | ₩44,386 | ₩43,957 | ₩44,013 | -0.79% | 1.2천 |
|---|
| 2025.11.14 | ₩44,515 | ₩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 | ₩44,212 | ₩43,844 | ₩44,212 | +0.75% | 1.4천 |
|---|
| 2025.11.06 | ₩44,591 | ₩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 | ₩44,424 | ₩44,424 | ₩44,149 | ₩44,149 | -0.62% | 2.7천 |
|---|
| 2025.11.03 | ₩44,858 | ₩44,858 | ₩44,711 | ₩44,800 | -0.13% | 3.7천 |
|---|
| 2025.10.31 | ₩44,511 | ₩44,631 | ₩44,431 | ₩44,598 | +0.19% | 1.3만 |
|---|
| 2025.10.30 | ₩44,631 | ₩44,736 | ₩44,626 | ₩44,626 | -0.01% | 3.5천 |
|---|
| 2025.10.29 | ₩45,165 | ₩45,179 | ₩44,898 | ₩44,991 | -0.39% | 7.7천 |
|---|
| 2025.10.28 | ₩44,551 | ₩44,872 | ₩44,551 | ₩44,773 | +0.50% | 5.8천 |
|---|
| 2025.10.27 | ₩44,765 | ₩44,798 | ₩44,645 | ₩44,798 | +0.07% | 4천 |
|---|
| 2025.10.24 | ₩44,478 | ₩44,631 | ₩44,398 | ₩44,431 | -0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩44,017 | ₩44,264 | ₩44,017 | ₩44,226 | +0.47% | 4.6천 |
|---|
| 2025.10.22 | ₩44,031 | ₩44,097 | ₩43,670 | ₩43,838 | -0.44% | 1만 |
|---|
| 2025.10.21 | ₩43,937 | ₩44,031 | ₩43,910 | ₩43,921 | -0.04% | 3.4만 |
|---|
| 2025.10.20 | ₩43,937 | ₩44,212 | ₩43,937 | ₩44,169 | +0.53% | 5.8천 |
|---|
| 2025.10.17 | ₩43,376 | ₩43,750 | ₩43,376 | ₩43,702 | +0.75% | 4.6만 |
|---|
| 2025.10.16 | ₩43,670 | ₩43,730 | ₩43,523 | ₩43,574 | -0.22% | 5.6천 |
|---|
| 2025.10.15 | ₩43,350 | ₩43,523 | ₩43,203 | ₩43,363 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩42,469 | ₩43,056 | ₩42,438 | ₩42,858 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩42,936 | ₩43,109 | ₩42,897 | ₩43,011 | +0.17% | 1.3만 |
|---|
| 2025.10.10 | ₩43,430 | ₩43,430 | ₩41,745 | ₩41,800 | -3.75% | 5.8만 |
|---|