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 | ₩57,173 | ₩57,293 | ₩57,086 | ₩57,238 | +0.11% | 1.5만 |
| 2026.10.08 | ₩56,999 | ₩57,106 | ₩56,552 | ₩56,689 | -0.54% | 7.8천 |
| 2026.10.07 | ₩57,506 | ₩57,733 | ₩57,289 | ₩57,634 | +0.22% | 1.7만 |
| 2026.10.06 | ₩58,667 | ₩58,667 | ₩58,290 | ₩58,290 | -0.64% | 5.2천 |
| 2026.10.05 | ₩58,534 | ₩58,827 | ₩58,534 | ₩58,726 | +0.33% | 3.1만 |
| 2026.10.02 | ₩57,626 | ₩57,880 | ₩57,500 | ₩57,765 | +0.24% | 4.4천 |
| 2026.10.01 | ₩57,119 | ₩57,306 | ₩56,719 | ₩57,202 | +0.14% | 1.9만 |
| 2026.09.30 | ₩57,319 | ₩57,346 | ₩56,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,054 |
| -0.46% |
| 7.7천 |
| 2026.09.29 | ₩57,346 | ₩57,613 | ₩57,139 | ₩57,573 | +0.40% | 14.4만 |
|---|
| 2026.09.28 | ₩57,239 | ₩57,385 | ₩56,866 | ₩57,259 | +0.03% | 1.7만 |
|---|
| 2026.09.25 | ₩58,013 | ₩58,080 | ₩57,746 | ₩57,935 | -0.14% | 4.5천 |
|---|
| 2026.09.24 | ₩57,786 | ₩57,853 | ₩57,520 | ₩57,650 | -0.24% | 2.5만 |
|---|
| 2026.09.23 | ₩58,507 | ₩58,507 | ₩57,907 | ₩57,925 | -0.99% | 7.4천 |
|---|
| 2026.09.22 | ₩58,467 | ₩58,930 | ₩58,467 | ₩58,930 | +0.79% | 1.5만 |
|---|
| 2026.09.21 | ₩58,387 | ₩58,774 | ₩58,387 | ₩58,723 | +0.58% | 1.9만 |
|---|
| 2026.09.18 | ₩57,239 | ₩57,486 | ₩57,166 | ₩57,486 | +0.43% | 1.5만 |
|---|
| 2026.09.17 | ₩57,773 | ₩57,880 | ₩57,694 | ₩57,832 | +0.10% | 7.2천 |
|---|
| 2026.09.16 | ₩57,239 | ₩57,413 | ₩56,579 | ₩56,883 | -0.62% | 1.8만 |
|---|
| 2026.09.15 | ₩57,133 | ₩57,133 | ₩56,752 | ₩56,888 | -0.43% | 1.7만 |
|---|
| 2026.09.14 | ₩56,986 | ₩57,319 | ₩56,719 | ₩57,059 | +0.13% | 8.5천 |
|---|
| 2026.09.11 | ₩58,587 | ₩58,587 | ₩58,267 | ₩58,396 | -0.33% | 8.4천 |
|---|
| 2026.09.10 | ₩58,013 | ₩58,105 | ₩57,826 | ₩57,836 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩59,001 | ₩59,274 | ₩58,727 | ₩58,873 | -0.22% | 1.3만 |
|---|
| 2026.09.08 | ₩59,188 | ₩59,321 | ₩59,001 | ₩59,016 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩58,147 | ₩58,787 | ₩58,147 | ₩58,749 | +1.04% | 6.1천 |
|---|
| 2026.09.03 | ₩57,453 | ₩57,920 | ₩57,386 | ₩57,869 | +0.72% | 2.2만 |
|---|
| 2026.09.02 | ₩57,246 | ₩57,533 | ₩57,246 | ₩57,522 | +0.48% | 8.4천 |
|---|
| 2026.09.01 | ₩57,373 | ₩57,680 | ₩57,072 | ₩57,245 | -0.22% | 9.8천 |
|---|
| 2026.08.31 | ₩57,359 | ₩57,373 | ₩56,986 | ₩57,359 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩57,546 | ₩57,546 | ₩57,064 | ₩57,130 | -0.72% | 7.4천 |
|---|
| 2026.08.27 | ₩57,253 | ₩57,467 | ₩57,253 | ₩57,467 | +0.38% | 5.6천 |
|---|
| 2026.08.26 | ₩57,386 | ₩57,386 | ₩57,193 | ₩57,293 | -0.16% | 8.5천 |
|---|
| 2026.08.25 | ₩56,866 | ₩57,386 | ₩56,786 | ₩57,386 | +0.92% | 3.1만 |
|---|
| 2026.08.24 | ₩56,412 | ₩56,412 | ₩55,946 | ₩56,294 | -0.21% | 5.7만 |
|---|
| 2026.08.21 | ₩56,972 | ₩56,999 | ₩56,759 | ₩56,871 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩55,998 | ₩56,439 | ₩55,998 | ₩56,276 | +0.50% | 5.8천 |
|---|
| 2026.08.19 | ₩56,011 | ₩56,305 | ₩55,825 | ₩55,942 | -0.12% | 1만 |
|---|
| 2026.08.18 | ₩55,631 | ₩55,705 | ₩55,264 | ₩55,451 | -0.32% | 1.8만 |
|---|
| 2026.08.17 | ₩56,799 | ₩57,193 | ₩56,752 | ₩56,752 | -0.08% | 6.5천 |
|---|
| 2026.08.14 | ₩56,492 | ₩56,540 | ₩56,180 | ₩56,257 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩56,132 | ₩56,545 | ₩56,132 | ₩56,408 | +0.49% | 2.3만 |
|---|
| 2026.08.12 | ₩56,292 | ₩56,292 | ₩56,065 | ₩56,124 | -0.30% | 1.2만 |
|---|
| 2026.08.11 | ₩55,504 | ₩55,504 | ₩55,171 | ₩55,275 | -0.41% | 7.7천 |
|---|
| 2026.08.10 | ₩55,264 | ₩55,264 | ₩55,011 | ₩55,119 | -0.26% | 1.2만 |
|---|
| 2026.08.07 | ₩55,318 | ₩55,528 | ₩55,224 | ₩55,528 | +0.38% | 4.8천 |
|---|
| 2026.08.06 | ₩55,064 | ₩56,025 | ₩55,060 | ₩55,060 | -0.01% | 1.4만 |
|---|
| 2026.08.05 | ₩56,292 | ₩56,292 | ₩56,011 | ₩56,076 | -0.38% | 1.6만 |
|---|
| 2026.08.04 | ₩55,758 | ₩56,385 | ₩55,758 | ₩56,289 | +0.95% | 1.3만 |
|---|
| 2026.08.03 | ₩54,457 | ₩55,131 | ₩54,423 | ₩55,131 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩55,598 | ₩55,598 | ₩54,858 | ₩54,893 | -1.27% | 22.3만 |
|---|
| 2026.07.30 | ₩53,903 | ₩54,430 | ₩53,803 | ₩54,423 | +0.97% | 2.3만 |
|---|
| 2026.07.29 | ₩52,809 | ₩53,609 | ₩52,195 | ₩52,248 | -1.06% | 3.1만 |
|---|
| 2026.07.28 | ₩53,129 | ₩53,549 | ₩52,835 | ₩53,397 | +0.50% | 2.8만 |
|---|
| 2026.07.27 | ₩54,864 | ₩54,864 | ₩53,876 | ₩54,226 | -1.16% | 2.9만 |
|---|
| 2026.07.24 | ₩54,730 | ₩54,784 | ₩54,227 | ₩54,227 | -0.92% | 10.8만 |
|---|
| 2026.07.23 | ₩55,144 | ₩55,818 | ₩55,024 | ₩55,171 | +0.05% | 6.5천 |
|---|
| 2026.07.22 | ₩55,544 | ₩55,705 | ₩55,464 | ₩55,705 | +0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩55,398 | ₩55,718 | ₩55,169 | ₩55,664 | +0.48% | 6.7천 |
|---|
| 2026.07.20 | ₩54,503 | ₩56,118 | ₩52,221 | ₩54,242 | -0.48% | 2.2만 |
|---|
| 2026.07.17 | ₩53,075 | ₩54,477 | ₩52,969 | ₩54,130 | +1.99% | 2.5만 |
|---|
| 2026.07.16 | ₩54,971 | ₩54,971 | ₩54,397 | ₩54,584 | -0.70% | 8.3천 |
|---|
| 2026.07.15 | ₩55,931 | ₩55,985 | ₩55,117 | ₩55,695 | -0.42% | 2만 |
|---|
| 2026.07.14 | ₩55,691 | ₩55,878 | ₩55,531 | ₩55,877 | +0.33% | 9.6천 |
|---|
| 2026.07.13 | ₩55,558 | ₩55,558 | ₩54,890 | ₩54,932 | -1.13% | 1.8만 |
|---|
| 2026.07.10 | ₩56,559 | ₩56,855 | ₩56,397 | ₩56,832 | +0.48% | 2.1만 |
|---|
| 2026.07.09 | ₩56,572 | ₩57,039 | ₩56,505 | ₩56,668 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩55,491 | ₩56,318 | ₩55,331 | ₩56,172 | +1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩56,292 | ₩56,292 | ₩55,571 | ₩55,819 | -0.84% | 9.5천 |
|---|
| 2026.07.06 | ₩56,986 | ₩57,492 | ₩56,986 | ₩57,453 | +0.82% | 2.2만 |
|---|
| 2026.07.02 | ₩56,385 | ₩56,866 | ₩54,991 | ₩55,566 | -1.45% | 1.5만 |
|---|
| 2026.07.01 | ₩56,612 | ₩56,892 | ₩56,298 | ₩56,324 | -0.51% | 9.7만 |
|---|
| 2026.06.30 | ₩57,266 | ₩58,053 | ₩57,266 | ₩57,925 | +1.15% | 8.2만 |
|---|
| 2026.06.29 | ₩56,946 | ₩57,231 | ₩56,435 | ₩57,231 | +0.50% | 2만 |
|---|
| 2026.06.26 | ₩56,732 | ₩57,493 | ₩56,732 | ₩57,243 | +0.90% | 4천 |
|---|
| 2026.06.25 | ₩59,254 | ₩59,254 | ₩58,267 | ₩58,508 | -1.26% | 1.5만 |
|---|
| 2026.06.24 | ₩57,920 | ₩58,067 | ₩57,493 | ₩57,828 | -0.16% | 4.4천 |
|---|
| 2026.06.23 | ₩58,147 | ₩58,774 | ₩57,813 | ₩58,145 | -0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩61,403 | ₩62,164 | ₩61,083 | ₩61,188 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩60,309 | ₩60,949 | ₩60,309 | ₩60,843 | +0.89% | 1.2만 |
|---|
| 2026.06.17 | ₩59,735 | ₩60,322 | ₩58,849 | ₩58,849 | -1.48% | 8.6천 |
|---|
| 2026.06.16 | ₩59,441 | ₩59,722 | ₩58,781 | ₩58,782 | -1.11% | 7.8천 |
|---|
| 2026.06.15 | ₩59,548 | ₩59,708 | ₩59,408 | ₩59,664 | +0.19% | 6.4천 |
|---|
| 2026.06.12 | ₩57,720 | ₩58,053 | ₩57,366 | ₩57,932 | +0.37% | 4.1천 |
|---|
| 2026.06.11 | ₩55,945 | ₩57,773 | ₩55,891 | ₩57,773 | +3.27% | 4.6천 |
|---|
| 2026.06.10 | ₩55,758 | ₩59,575 | ₩55,331 | ₩55,380 | -0.68% | 1만 |
|---|
| 2026.06.09 | ₩57,373 | ₩57,373 | ₩54,997 | ₩56,266 | -1.93% | 4.5천 |
|---|
| 2026.06.08 | ₩56,559 | ₩56,559 | ₩56,065 | ₩56,206 | -0.62% | 9.6천 |
|---|
| 2026.06.05 | ₩56,906 | ₩56,906 | ₩55,036 | ₩55,036 | -3.29% | 5.2만 |
|---|
| 2026.06.04 | ₩58,454 | ₩58,981 | ₩58,207 | ₩58,822 | +0.63% | 5.5천 |
|---|
| 2026.06.03 | ₩59,655 | ₩59,655 | ₩59,381 | ₩59,459 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩59,922 | ₩60,289 | ₩59,922 | ₩60,283 | +0.60% | 4.7천 |
|---|
| 2026.06.01 | ₩58,988 | ₩59,842 | ₩58,932 | ₩59,540 | +0.94% | 1.2만 |
|---|
| 2026.05.29 | ₩58,440 | ₩58,440 | ₩58,133 | ₩58,168 | -0.47% | 1.6만 |
|---|
| 2026.05.28 | ₩57,806 | ₩58,200 | ₩57,806 | ₩58,071 | +0.46% | 5천 |
|---|
| 2026.05.27 | ₩58,294 | ₩58,294 | ₩57,666 | ₩57,893 | -0.69% | 1.3만 |
|---|
| 2026.05.26 | ₩57,293 | ₩57,700 | ₩57,293 | ₩57,689 | +0.69% | 3.7천 |
|---|
| 2026.05.22 | ₩55,571 | ₩55,851 | ₩55,458 | ₩55,483 | -0.16% | 6.2천 |
|---|
| 2026.05.21 | ₩54,971 | ₩55,743 | ₩54,897 | ₩55,590 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩54,330 | ₩55,104 | ₩54,330 | ₩55,104 | +1.42% | 5.5천 |
|---|
| 2026.05.19 | ₩53,529 | ₩54,503 | ₩53,422 | ₩54,036 | +0.95% | 1.3만 |
|---|
| 2026.05.18 | ₩55,011 | ₩55,011 | ₩54,143 | ₩54,582 | -0.78% | 2.1만 |
|---|
| 2026.05.15 | ₩54,355 | ₩54,677 | ₩54,343 | ₩54,361 | +0.01% | 1.2만 |
|---|
| 2026.05.14 | ₩56,011 | ₩56,370 | ₩56,011 | ₩56,238 | +0.41% | 6.6만 |
|---|
| 2026.05.13 | ₩55,705 | ₩56,252 | ₩55,705 | ₩56,110 | +0.73% | 9.6천 |
|---|
| 2026.05.12 | ₩55,478 | ₩55,611 | ₩54,469 | ₩55,123 | -0.64% | 5.5천 |
|---|
| 2026.05.11 | ₩56,625 | ₩56,932 | ₩56,559 | ₩56,725 | +0.18% | 1.6만 |
|---|
| 2026.05.08 | ₩56,011 | ₩56,619 | ₩56,011 | ₩56,528 | +0.92% | 1만 |
|---|
| 2026.05.07 | ₩56,118 | ₩56,118 | ₩55,117 | ₩55,117 | -1.78% | 7.6천 |
|---|
| 2026.05.06 | ₩55,464 | ₩56,092 | ₩55,371 | ₩55,878 | +0.75% | 6.1천 |
|---|
| 2026.05.05 | ₩53,863 | ₩54,530 | ₩53,863 | ₩54,190 | +0.61% | 6.1천 |
|---|
| 2026.05.04 | ₩53,342 | ₩53,604 | ₩52,915 | ₩53,049 | -0.55% | 4.9천 |
|---|
| 2026.05.01 | ₩53,182 | ₩53,289 | ₩52,993 | ₩52,993 | -0.36% | 9천 |
|---|
| 2026.04.30 | ₩52,408 | ₩52,929 | ₩52,375 | ₩52,809 | +0.76% | 7.4천 |
|---|
| 2026.04.29 | ₩52,128 | ₩52,235 | ₩51,914 | ₩52,095 | -0.06% | 7.9만 |
|---|
| 2026.04.28 | ₩52,034 | ₩52,181 | ₩51,941 | ₩52,181 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩52,648 | ₩52,648 | ₩52,502 | ₩52,547 | -0.19% | 5.7천 |
|---|
| 2026.04.24 | ₩52,508 | ₩52,555 | ₩52,479 | ₩52,548 | +0.08% | 2.5천 |
|---|
| 2026.04.23 | ₩51,954 | ₩52,008 | ₩51,114 | ₩51,503 | -0.87% | 4.6천 |
|---|
| 2026.04.22 | ₩51,994 | ₩52,355 | ₩51,994 | ₩52,316 | +0.62% | 7.9천 |
|---|
| 2026.04.21 | ₩52,155 | ₩52,168 | ₩51,417 | ₩51,417 | -1.42% | 3.8천 |
|---|
| 2026.04.20 | ₩51,981 | ₩52,034 | ₩51,848 | ₩52,013 | +0.06% | 1.3만 |
|---|
| 2026.04.17 | ₩52,301 | ₩52,462 | ₩52,261 | ₩52,288 | -0.03% | 8.9천 |
|---|
| 2026.04.16 | ₩51,487 | ₩51,541 | ₩51,220 | ₩51,383 | -0.20% | 3.9천 |
|---|
| 2026.04.15 | ₩51,274 | ₩51,379 | ₩51,207 | ₩51,359 | +0.17% | 4.9천 |
|---|
| 2026.04.14 | ₩51,036 | ₩51,447 | ₩51,036 | ₩51,425 | +0.76% | 9.3천 |
|---|
| 2026.04.13 | ₩49,913 | ₩50,493 | ₩49,846 | ₩50,486 | +1.15% | 1.5만 |
|---|
| 2026.04.10 | ₩50,086 | ₩50,244 | ₩49,879 | ₩50,101 | +0.03% | 8.6천 |
|---|
| 2026.04.09 | ₩49,472 | ₩49,979 | ₩49,325 | ₩49,893 | +0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩50,206 | ₩50,206 | ₩49,632 | ₩49,921 | -0.57% | 6.4천 |
|---|
| 2026.04.07 | ₩47,310 | ₩48,765 | ₩46,931 | ₩47,711 | +0.85% | 1.2만 |
|---|
| 2026.04.06 | ₩47,444 | ₩47,484 | ₩47,297 | ₩47,378 | -0.14% | 4.8천 |
|---|
| 2026.04.02 | ₩46,189 | ₩47,297 | ₩46,189 | ₩47,019 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩47,336 | ₩47,791 | ₩47,267 | ₩47,441 | +0.22% | 8.2천 |
|---|
| 2026.03.31 | ₩45,749 | ₩47,173 | ₩45,749 | ₩47,173 | +3.11% | 4.7천 |
|---|
| 2026.03.30 | ₩46,122 | ₩46,122 | ₩45,362 | ₩45,492 | -1.37% | 2.5만 |
|---|
| 2026.03.27 | ₩46,082 | ₩46,136 | ₩45,769 | ₩45,869 | -0.46% | 5.6천 |
|---|
| 2026.03.26 | ₩46,736 | ₩46,896 | ₩46,053 | ₩46,053 | -1.46% | 1.1만 |
|---|
| 2026.03.25 | ₩47,577 | ₩47,751 | ₩47,364 | ₩47,533 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩46,670 | ₩47,183 | ₩46,670 | ₩47,015 | +0.74% | 9.3천 |
|---|
| 2026.03.23 | ₩47,190 | ₩48,044 | ₩47,137 | ₩47,745 | +1.18% | 7.3천 |
|---|
| 2026.03.20 | ₩47,310 | ₩47,337 | ₩46,296 | ₩46,435 | -1.85% | 2.8만 |
|---|
| 2026.03.19 | ₩47,123 | ₩48,004 | ₩47,043 | ₩47,912 | +1.67% | 7.6만 |
|---|
| 2026.03.18 | ₩48,418 | ₩48,565 | ₩47,897 | ₩47,937 | -0.99% | 5천 |
|---|
| 2026.03.17 | ₩48,798 | ₩48,925 | ₩48,645 | ₩48,703 | -0.19% | 2.4만 |
|---|
| 2026.03.16 | ₩48,445 | ₩48,511 | ₩48,098 | ₩48,392 | -0.11% | 3.4만 |
|---|
| 2026.03.13 | ₩48,164 | ₩48,258 | ₩47,469 | ₩47,524 | -1.33% | 2.7천 |
|---|
| 2026.03.12 | ₩48,004 | ₩48,004 | ₩47,506 | ₩47,506 | -1.04% | 2.8천 |
|---|
| 2026.03.11 | ₩48,978 | ₩49,072 | ₩48,651 | ₩48,853 | -0.26% | 6.2천 |
|---|
| 2026.03.10 | ₩48,445 | ₩49,205 | ₩48,445 | ₩48,685 | +0.50% | 7.6천 |
|---|
| 2026.03.09 | ₩47,217 | ₩48,462 | ₩47,057 | ₩48,462 | +2.64% | 1.4만 |
|---|
| 2026.03.06 | ₩47,297 | ₩47,837 | ₩47,297 | ₩47,580 | +0.60% | 1.1만 |
|---|
| 2026.03.05 | ₩48,371 | ₩48,511 | ₩47,436 | ₩47,973 | -0.82% | 1.2만 |
|---|
| 2026.03.04 | ₩48,711 | ₩49,285 | ₩48,543 | ₩49,117 | +0.83% | 8.8천 |
|---|
| 2026.03.03 | ₩48,311 | ₩48,845 | ₩47,537 | ₩48,553 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩50,193 | ₩50,813 | ₩50,166 | ₩50,677 | +0.97% | 5.3천 |
|---|
| 2026.02.27 | ₩51,154 | ₩51,514 | ₩51,114 | ₩51,482 | +0.64% | 2.5만 |
|---|
| 2026.02.26 | ₩51,928 | ₩51,928 | ₩51,180 | ₩51,566 | -0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩52,088 | ₩52,088 | ₩51,765 | ₩51,976 | -0.22% | 1.4만 |
|---|
| 2026.02.24 | ₩51,247 | ₩51,701 | ₩51,194 | ₩51,447 | +0.39% | 8.2천 |
|---|
| 2026.02.23 | ₩51,167 | ₩51,167 | ₩50,727 | ₩50,781 | -0.75% | 6.8천 |
|---|
| 2026.02.20 | ₩50,537 | ₩51,300 | ₩50,500 | ₩51,262 | +1.43% | 2.7만 |
|---|
| 2026.02.19 | ₩50,153 | ₩50,526 | ₩50,153 | ₩50,526 | +0.75% | 3.7만 |
|---|
| 2026.02.18 | ₩50,366 | ₩50,752 | ₩50,366 | ₩50,462 | +0.19% | 3.3천 |
|---|
| 2026.02.17 | ₩50,473 | ₩50,473 | ₩49,739 | ₩50,302 | -0.34% | 1.1만 |
|---|
| 2026.02.13 | ₩49,966 | ₩50,473 | ₩49,966 | ₩50,473 | +1.01% | 1.8만 |
|---|
| 2026.02.12 | ₩50,927 | ₩50,940 | ₩50,166 | ₩50,215 | -1.40% | 2.3만 |
|---|
| 2026.02.11 | ₩50,593 | ₩51,433 | ₩50,593 | ₩51,418 | +1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩50,139 | ₩50,397 | ₩50,139 | ₩50,273 | +0.27% | 2.5만 |
|---|
| 2026.02.09 | ₩49,485 | ₩50,286 | ₩49,485 | ₩50,030 | +1.10% | 3.4만 |
|---|
| 2026.02.06 | ₩49,018 | ₩49,598 | ₩49,018 | ₩49,598 | +1.18% | 9.6천 |
|---|
| 2026.02.05 | ₩48,498 | ₩48,858 | ₩48,378 | ₩48,462 | -0.07% | 1.9만 |
|---|
| 2026.02.04 | ₩49,259 | ₩49,285 | ₩48,441 | ₩48,618 | -1.30% | 8.1천 |
|---|
| 2026.02.03 | ₩49,259 | ₩49,259 | ₩48,691 | ₩48,989 | -0.55% | 1.1만 |
|---|
| 2026.02.02 | ₩48,591 | ₩48,965 | ₩48,565 | ₩48,824 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩49,098 | ₩49,098 | ₩48,364 | ₩48,601 | -1.01% | 6.6만 |
|---|
| 2026.01.29 | ₩49,926 | ₩49,926 | ₩49,112 | ₩49,477 | -0.90% | 6천 |
|---|
| 2026.01.28 | ₩49,592 | ₩49,599 | ₩49,272 | ₩49,599 | +0.01% | 5.4천 |
|---|
| 2026.01.27 | ₩48,898 | ₩49,319 | ₩48,898 | ₩49,319 | +0.86% | 4.1만 |
|---|
| 2026.01.26 | ₩48,138 | ₩48,525 | ₩48,138 | ₩48,364 | +0.47% | 8.3천 |
|---|
| 2026.01.23 | ₩47,831 | ₩48,284 | ₩47,831 | ₩48,226 | +0.83% | 3.3천 |
|---|
| 2026.01.22 | ₩48,031 | ₩48,164 | ₩47,712 | ₩47,712 | -0.66% | 1.4만 |
|---|
| 2026.01.21 | ₩47,390 | ₩47,737 | ₩47,390 | ₩47,644 | +0.54% | 5.8천 |
|---|
| 2026.01.20 | ₩46,936 | ₩47,191 | ₩46,923 | ₩46,960 | +0.05% | 5.6천 |
|---|
| 2026.01.16 | ₩47,297 | ₩47,297 | ₩47,057 | ₩47,197 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩47,150 | ₩47,469 | ₩47,150 | ₩47,310 | +0.34% | 2.6천 |
|---|
| 2026.01.14 | ₩46,808 | ₩46,990 | ₩46,807 | ₩46,911 | +0.22% | 5.7천 |
|---|
| 2026.01.13 | ₩46,776 | ₩46,776 | ₩46,643 | ₩46,671 | -0.23% | 5.2천 |
|---|
| 2026.01.12 | ₩46,616 | ₩46,870 | ₩46,616 | ₩46,870 | +0.54% | 1.4천 |
|---|
| 2026.01.09 | ₩46,176 | ₩46,415 | ₩46,176 | ₩46,383 | +0.45% | 4.1천 |
|---|
| 2026.01.08 | ₩46,109 | ₩46,189 | ₩46,022 | ₩46,170 | +0.13% | 3.5천 |
|---|
| 2026.01.07 | ₩46,296 | ₩46,363 | ₩46,149 | ₩46,197 | -0.21% | 3.1천 |
|---|
| 2026.01.06 | ₩46,456 | ₩46,723 | ₩46,309 | ₩46,453 | -0.01% | 1.1만 |
|---|
| 2026.01.05 | ₩45,882 | ₩46,122 | ₩45,869 | ₩46,118 | +0.51% | 4.6천 |
|---|
| 2026.01.02 | ₩45,629 | ₩45,698 | ₩45,388 | ₩45,698 | +0.15% | 8.3만 |
|---|
| 2025.12.31 | ₩44,921 | ₩44,921 | ₩44,815 | ₩44,852 | -0.15% | 2.1천 |
|---|
| 2025.12.30 | ₩44,868 | ₩44,988 | ₩44,868 | ₩44,921 | +0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩44,815 | ₩45,629 | ₩44,734 | ₩44,888 | +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 | ₩44,709 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩44,481 | ₩44,721 | ₩44,414 | ₩44,636 | +0.35% | 1.2만 |
|---|
| 2025.12.22 | ₩44,374 | ₩44,528 | ₩44,333 | ₩44,528 | +0.35% | 6.7천 |
|---|
| 2025.12.19 | ₩44,267 | ₩44,267 | ₩43,987 | ₩44,122 | -0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩44,187 | ₩44,351 | ₩44,187 | ₩44,258 | +0.16% | 3.9천 |
|---|
| 2025.12.17 | ₩44,241 | ₩44,241 | ₩43,673 | ₩43,673 | -1.28% | 9.9천 |
|---|
| 2025.12.16 | ₩43,987 | ₩43,987 | ₩43,854 | ₩43,970 | -0.04% | 4.2천 |
|---|
| 2025.12.15 | ₩44,574 | ₩44,574 | ₩44,201 | ₩44,202 | -0.84% | 4.2천 |
|---|
| 2025.12.12 | ₩44,561 | ₩44,668 | ₩44,094 | ₩44,143 | -0.94% | 2.9만 |
|---|
| 2025.12.11 | ₩44,508 | ₩44,681 | ₩44,349 | ₩44,561 | +0.12% | 5.8천 |
|---|
| 2025.12.10 | ₩44,474 | ₩44,756 | ₩44,474 | ₩44,745 | +0.61% | 2천 |
|---|
| 2025.12.09 | ₩44,361 | ₩44,448 | ₩44,267 | ₩44,409 | +0.11% | 5천 |
|---|
| 2025.12.08 | ₩44,407 | ₩44,480 | ₩44,407 | ₩44,480 | +0.16% | 2.1천 |
|---|
| 2025.12.05 | ₩44,788 | ₩44,921 | ₩44,584 | ₩44,584 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩44,454 | ₩44,554 | ₩44,307 | ₩44,419 | -0.08% | 8.1천 |
|---|
| 2025.12.03 | ₩44,147 | ₩44,381 | ₩44,134 | ₩44,366 | +0.50% | 3.3천 |
|---|
| 2025.12.02 | ₩44,227 | ₩44,275 | ₩44,141 | ₩44,257 | +0.07% | 3.3천 |
|---|
| 2025.12.01 | ₩43,974 | ₩44,162 | ₩43,974 | ₩44,035 | +0.14% | 7.1천 |
|---|
| 2025.11.28 | ₩43,967 | ₩46,918 | ₩43,934 | ₩44,046 | +0.18% | 2.7천 |
|---|
| 2025.11.26 | ₩43,760 | ₩44,027 | ₩43,727 | ₩43,976 | +0.49% | 2.9천 |
|---|
| 2025.11.25 | ₩43,347 | ₩43,827 | ₩43,347 | ₩43,708 | +0.83% | 1.5천 |
|---|
| 2025.11.24 | ₩43,493 | ₩43,613 | ₩43,493 | ₩43,567 | +0.17% | 2.6천 |
|---|
| 2025.11.21 | ₩43,061 | ₩43,387 | ₩42,919 | ₩43,270 | +0.49% | 2.2천 |
|---|
| 2025.11.20 | ₩44,054 | ₩44,054 | ₩43,234 | ₩43,234 | -1.86% | 3.6천 |
|---|
| 2025.11.19 | ₩43,760 | ₩43,764 | ₩43,680 | ₩43,764 | +0.01% | 1.5천 |
|---|
| 2025.11.18 | ₩43,720 | ₩43,951 | ₩43,652 | ₩43,847 | +0.29% | 2.9천 |
|---|
| 2025.11.17 | ₩44,347 | ₩44,369 | ₩43,940 | ₩43,996 | -0.79% | 1.2천 |
|---|
| 2025.11.14 | ₩44,498 | ₩44,748 | ₩44,441 | ₩44,576 | +0.17% | 8.5천 |
|---|
| 2025.11.13 | ₩44,975 | ₩44,975 | ₩44,414 | ₩44,477 | -1.11% | 3.5천 |
|---|
| 2025.11.12 | ₩44,903 | ₩44,987 | ₩44,903 | ₩44,987 | +0.19% | 2.3천 |
|---|
| 2025.11.11 | ₩44,908 | ₩44,961 | ₩44,855 | ₩44,961 | +0.12% | 3.1천 |
|---|
| 2025.11.10 | ₩44,774 | ₩44,816 | ₩44,521 | ₩44,816 | +0.09% | 8천 |
|---|
| 2025.11.07 | ₩43,867 | ₩44,195 | ₩43,827 | ₩44,195 | +0.75% | 1.4천 |
|---|
| 2025.11.06 | ₩44,574 | ₩44,608 | ₩44,286 | ₩44,286 | -0.65% | 5.5천 |
|---|
| 2025.11.05 | ₩44,174 | ₩44,581 | ₩44,174 | ₩44,540 | +0.83% | 2천 |
|---|
| 2025.11.04 | ₩44,407 | ₩44,407 | ₩44,133 | ₩44,133 | -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 | ₩44,414 | ₩44,581 | +0.19% | 1.3만 |
|---|
| 2025.10.30 | ₩44,614 | ₩44,718 | ₩44,609 | ₩44,609 | -0.01% | 3.5천 |
|---|
| 2025.10.29 | ₩45,148 | ₩45,162 | ₩44,881 | ₩44,973 | -0.39% | 7.7천 |
|---|
| 2025.10.28 | ₩44,534 | ₩44,855 | ₩44,534 | ₩44,756 | +0.50% | 5.8천 |
|---|
| 2025.10.27 | ₩44,748 | ₩44,781 | ₩44,628 | ₩44,781 | +0.07% | 4천 |
|---|
| 2025.10.24 | ₩44,461 | ₩44,614 | ₩44,381 | ₩44,414 | -0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩44,000 | ₩44,247 | ₩44,000 | ₩44,209 | +0.47% | 4.6천 |
|---|
| 2025.10.22 | ₩44,014 | ₩44,081 | ₩43,653 | ₩43,822 | -0.44% | 1만 |
|---|
| 2025.10.21 | ₩43,920 | ₩44,014 | ₩43,894 | ₩43,904 | -0.04% | 3.4만 |
|---|
| 2025.10.20 | ₩43,920 | ₩44,195 | ₩43,920 | ₩44,153 | +0.53% | 5.8천 |
|---|
| 2025.10.17 | ₩43,360 | ₩43,734 | ₩43,360 | ₩43,685 | +0.75% | 4.6만 |
|---|
| 2025.10.16 | ₩43,653 | ₩43,714 | ₩43,507 | ₩43,557 | -0.22% | 5.6천 |
|---|
| 2025.10.15 | ₩43,333 | ₩43,507 | ₩43,186 | ₩43,347 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩42,452 | ₩43,040 | ₩42,422 | ₩42,842 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩42,919 | ₩43,093 | ₩42,881 | ₩42,994 | +0.17% | 1.3만 |
|---|
| 2025.10.10 | ₩43,413 | ₩43,413 | ₩41,729 | ₩41,784 | -3.75% | 5.8만 |
|---|