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 | ₩57,188 | ₩57,308 | ₩57,101 | ₩57,253 | +0.11% | 1.5만 |
| 2026.10.08 | ₩57,014 | ₩57,121 | ₩56,567 | ₩56,705 | -0.54% | 7.8천 |
| 2026.10.07 | ₩57,522 | ₩57,749 | ₩57,304 | ₩57,650 | +0.22% | 1.7만 |
| 2026.10.06 | ₩58,683 | ₩58,683 | ₩58,305 | ₩58,305 | -0.64% | 5.2천 |
| 2026.10.05 | ₩58,550 | ₩58,843 | ₩58,550 | ₩58,742 | +0.33% | 3.1만 |
| 2026.10.02 | ₩57,642 | ₩57,895 | ₩57,515 | ₩57,781 | +0.24% | 4.4천 |
| 2026.10.01 | ₩57,135 | ₩57,321 | ₩56,734 | ₩57,217 | +0.14% | 1.9만 |
| 2026.09.30 | ₩57,335 | ₩57,362 | ₩57,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,069 |
| -0.46% |
| 7.7천 |
| 2026.09.29 | ₩57,362 | ₩57,628 | ₩57,155 | ₩57,588 | +0.40% | 14.4만 |
|---|
| 2026.09.28 | ₩57,255 | ₩57,400 | ₩56,881 | ₩57,275 | +0.03% | 1.7만 |
|---|
| 2026.09.25 | ₩58,029 | ₩58,096 | ₩57,762 | ₩57,950 | -0.14% | 4.5천 |
|---|
| 2026.09.24 | ₩57,802 | ₩57,869 | ₩57,535 | ₩57,666 | -0.24% | 2.5만 |
|---|
| 2026.09.23 | ₩58,523 | ₩58,523 | ₩57,922 | ₩57,941 | -0.99% | 7.4천 |
|---|
| 2026.09.22 | ₩58,483 | ₩58,946 | ₩58,483 | ₩58,946 | +0.79% | 1.5만 |
|---|
| 2026.09.21 | ₩58,403 | ₩58,790 | ₩58,403 | ₩58,739 | +0.58% | 1.9만 |
|---|
| 2026.09.18 | ₩57,255 | ₩57,502 | ₩57,181 | ₩57,502 | +0.43% | 1.5만 |
|---|
| 2026.09.17 | ₩57,789 | ₩57,895 | ₩57,710 | ₩57,847 | +0.10% | 7.2천 |
|---|
| 2026.09.16 | ₩57,255 | ₩57,428 | ₩56,594 | ₩56,898 | -0.62% | 1.8만 |
|---|
| 2026.09.15 | ₩57,148 | ₩57,148 | ₩56,767 | ₩56,904 | -0.43% | 1.7만 |
|---|
| 2026.09.14 | ₩57,001 | ₩57,335 | ₩56,734 | ₩57,075 | +0.13% | 8.5천 |
|---|
| 2026.09.11 | ₩58,603 | ₩58,603 | ₩58,283 | ₩58,412 | -0.33% | 8.4천 |
|---|
| 2026.09.10 | ₩58,029 | ₩58,121 | ₩57,842 | ₩57,851 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩59,017 | ₩59,290 | ₩58,743 | ₩58,889 | -0.22% | 1.3만 |
|---|
| 2026.09.08 | ₩59,204 | ₩59,337 | ₩59,017 | ₩59,031 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩58,162 | ₩58,803 | ₩58,162 | ₩58,765 | +1.04% | 6.1천 |
|---|
| 2026.09.03 | ₩57,468 | ₩57,936 | ₩57,402 | ₩57,885 | +0.72% | 2.2만 |
|---|
| 2026.09.02 | ₩57,261 | ₩57,548 | ₩57,261 | ₩57,538 | +0.48% | 8.4천 |
|---|
| 2026.09.01 | ₩57,388 | ₩57,695 | ₩57,088 | ₩57,260 | -0.22% | 9.8천 |
|---|
| 2026.08.31 | ₩57,375 | ₩57,388 | ₩57,001 | ₩57,375 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩57,562 | ₩57,562 | ₩57,080 | ₩57,145 | -0.72% | 7.4천 |
|---|
| 2026.08.27 | ₩57,268 | ₩57,483 | ₩57,268 | ₩57,483 | +0.38% | 5.6천 |
|---|
| 2026.08.26 | ₩57,402 | ₩57,402 | ₩57,208 | ₩57,308 | -0.16% | 8.5천 |
|---|
| 2026.08.25 | ₩56,881 | ₩57,402 | ₩56,801 | ₩57,402 | +0.92% | 3.1만 |
|---|
| 2026.08.24 | ₩56,427 | ₩56,427 | ₩55,961 | ₩56,310 | -0.21% | 5.7만 |
|---|
| 2026.08.21 | ₩56,988 | ₩57,014 | ₩56,774 | ₩56,886 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩56,013 | ₩56,454 | ₩56,013 | ₩56,291 | +0.50% | 5.8천 |
|---|
| 2026.08.19 | ₩56,027 | ₩56,320 | ₩55,840 | ₩55,957 | -0.12% | 1만 |
|---|
| 2026.08.18 | ₩55,646 | ₩55,720 | ₩55,279 | ₩55,466 | -0.32% | 1.8만 |
|---|
| 2026.08.17 | ₩56,814 | ₩57,208 | ₩56,767 | ₩56,767 | -0.08% | 6.5천 |
|---|
| 2026.08.14 | ₩56,507 | ₩56,555 | ₩56,195 | ₩56,272 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩56,147 | ₩56,561 | ₩56,147 | ₩56,423 | +0.49% | 2.3만 |
|---|
| 2026.08.12 | ₩56,307 | ₩56,307 | ₩56,080 | ₩56,139 | -0.30% | 1.2만 |
|---|
| 2026.08.11 | ₩55,519 | ₩55,519 | ₩55,186 | ₩55,290 | -0.41% | 7.7천 |
|---|
| 2026.08.10 | ₩55,279 | ₩55,279 | ₩55,025 | ₩55,134 | -0.26% | 1.2만 |
|---|
| 2026.08.07 | ₩55,332 | ₩55,543 | ₩55,239 | ₩55,543 | +0.38% | 4.8천 |
|---|
| 2026.08.06 | ₩55,079 | ₩56,040 | ₩55,075 | ₩55,075 | -0.01% | 1.4만 |
|---|
| 2026.08.05 | ₩56,307 | ₩56,307 | ₩56,027 | ₩56,091 | -0.38% | 1.6만 |
|---|
| 2026.08.04 | ₩55,773 | ₩56,400 | ₩55,773 | ₩56,304 | +0.95% | 1.3만 |
|---|
| 2026.08.03 | ₩54,471 | ₩55,146 | ₩54,438 | ₩55,146 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩55,613 | ₩55,613 | ₩54,873 | ₩54,908 | -1.27% | 22.3만 |
|---|
| 2026.07.30 | ₩53,917 | ₩54,445 | ₩53,817 | ₩54,438 | +0.97% | 2.3만 |
|---|
| 2026.07.29 | ₩52,823 | ₩53,624 | ₩52,209 | ₩52,262 | -1.06% | 3.1만 |
|---|
| 2026.07.28 | ₩53,143 | ₩53,564 | ₩52,849 | ₩53,411 | +0.50% | 2.8만 |
|---|
| 2026.07.27 | ₩54,879 | ₩54,879 | ₩53,891 | ₩54,240 | -1.16% | 2.9만 |
|---|
| 2026.07.24 | ₩54,745 | ₩54,798 | ₩54,242 | ₩54,242 | -0.92% | 10.8만 |
|---|
| 2026.07.23 | ₩55,159 | ₩55,833 | ₩55,039 | ₩55,186 | +0.05% | 6.5천 |
|---|
| 2026.07.22 | ₩55,559 | ₩55,720 | ₩55,479 | ₩55,720 | +0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩55,413 | ₩55,733 | ₩55,184 | ₩55,680 | +0.48% | 6.7천 |
|---|
| 2026.07.20 | ₩54,518 | ₩56,133 | ₩52,235 | ₩54,256 | -0.48% | 2.2만 |
|---|
| 2026.07.17 | ₩53,090 | ₩54,491 | ₩52,983 | ₩54,144 | +1.99% | 2.5만 |
|---|
| 2026.07.16 | ₩54,985 | ₩54,985 | ₩54,411 | ₩54,598 | -0.70% | 8.3천 |
|---|
| 2026.07.15 | ₩55,946 | ₩56,000 | ₩55,132 | ₩55,710 | -0.42% | 2만 |
|---|
| 2026.07.14 | ₩55,706 | ₩55,893 | ₩55,546 | ₩55,892 | +0.33% | 9.6천 |
|---|
| 2026.07.13 | ₩55,573 | ₩55,573 | ₩54,905 | ₩54,947 | -1.13% | 1.8만 |
|---|
| 2026.07.10 | ₩56,574 | ₩56,870 | ₩56,412 | ₩56,848 | +0.48% | 2.1만 |
|---|
| 2026.07.09 | ₩56,587 | ₩57,054 | ₩56,521 | ₩56,683 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩55,506 | ₩56,334 | ₩55,346 | ₩56,187 | +1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩56,307 | ₩56,307 | ₩55,586 | ₩55,834 | -0.84% | 9.5천 |
|---|
| 2026.07.06 | ₩57,001 | ₩57,507 | ₩57,001 | ₩57,468 | +0.82% | 2.2만 |
|---|
| 2026.07.02 | ₩56,400 | ₩56,881 | ₩55,005 | ₩55,581 | -1.45% | 1.5만 |
|---|
| 2026.07.01 | ₩56,627 | ₩56,908 | ₩56,314 | ₩56,339 | -0.51% | 9.7만 |
|---|
| 2026.06.30 | ₩57,281 | ₩58,069 | ₩57,281 | ₩57,941 | +1.15% | 8.2만 |
|---|
| 2026.06.29 | ₩56,961 | ₩57,247 | ₩56,450 | ₩57,247 | +0.50% | 2만 |
|---|
| 2026.06.26 | ₩56,747 | ₩57,508 | ₩56,747 | ₩57,259 | +0.90% | 4천 |
|---|
| 2026.06.25 | ₩59,270 | ₩59,270 | ₩58,283 | ₩58,524 | -1.26% | 1.5만 |
|---|
| 2026.06.24 | ₩57,936 | ₩58,082 | ₩57,508 | ₩57,843 | -0.16% | 4.4천 |
|---|
| 2026.06.23 | ₩58,162 | ₩58,790 | ₩57,829 | ₩58,161 | -0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩61,420 | ₩62,181 | ₩61,099 | ₩61,205 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩60,325 | ₩60,966 | ₩60,325 | ₩60,859 | +0.89% | 1.2만 |
|---|
| 2026.06.17 | ₩59,751 | ₩60,338 | ₩58,865 | ₩58,865 | -1.48% | 8.6천 |
|---|
| 2026.06.16 | ₩59,457 | ₩59,738 | ₩58,797 | ₩58,798 | -1.11% | 7.8천 |
|---|
| 2026.06.15 | ₩59,564 | ₩59,724 | ₩59,424 | ₩59,680 | +0.19% | 6.4천 |
|---|
| 2026.06.12 | ₩57,735 | ₩58,069 | ₩57,382 | ₩57,948 | +0.37% | 4.1천 |
|---|
| 2026.06.11 | ₩55,960 | ₩57,789 | ₩55,906 | ₩57,789 | +3.27% | 4.6천 |
|---|
| 2026.06.10 | ₩55,773 | ₩59,591 | ₩55,346 | ₩55,395 | -0.68% | 1만 |
|---|
| 2026.06.09 | ₩57,388 | ₩57,388 | ₩55,012 | ₩56,282 | -1.93% | 4.5천 |
|---|
| 2026.06.08 | ₩56,574 | ₩56,574 | ₩56,080 | ₩56,221 | -0.62% | 9.6천 |
|---|
| 2026.06.05 | ₩56,921 | ₩56,921 | ₩55,051 | ₩55,051 | -3.29% | 5.2만 |
|---|
| 2026.06.04 | ₩58,469 | ₩58,997 | ₩58,223 | ₩58,838 | +0.63% | 5.5천 |
|---|
| 2026.06.03 | ₩59,671 | ₩59,671 | ₩59,397 | ₩59,475 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩59,938 | ₩60,305 | ₩59,938 | ₩60,300 | +0.60% | 4.7천 |
|---|
| 2026.06.01 | ₩59,003 | ₩59,858 | ₩58,947 | ₩59,556 | +0.94% | 1.2만 |
|---|
| 2026.05.29 | ₩58,456 | ₩58,456 | ₩58,149 | ₩58,184 | -0.47% | 1.6만 |
|---|
| 2026.05.28 | ₩57,822 | ₩58,216 | ₩57,822 | ₩58,086 | +0.46% | 5천 |
|---|
| 2026.05.27 | ₩58,309 | ₩58,309 | ₩57,682 | ₩57,909 | -0.69% | 1.3만 |
|---|
| 2026.05.26 | ₩57,308 | ₩57,715 | ₩57,308 | ₩57,705 | +0.69% | 3.7천 |
|---|
| 2026.05.22 | ₩55,586 | ₩55,866 | ₩55,473 | ₩55,498 | -0.16% | 6.2천 |
|---|
| 2026.05.21 | ₩54,985 | ₩55,758 | ₩54,912 | ₩55,605 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩54,345 | ₩55,119 | ₩54,345 | ₩55,119 | +1.42% | 5.5천 |
|---|
| 2026.05.19 | ₩53,544 | ₩54,518 | ₩53,437 | ₩54,051 | +0.95% | 1.3만 |
|---|
| 2026.05.18 | ₩55,025 | ₩55,025 | ₩54,158 | ₩54,597 | -0.78% | 2.1만 |
|---|
| 2026.05.15 | ₩54,370 | ₩54,692 | ₩54,358 | ₩54,375 | +0.01% | 1.2만 |
|---|
| 2026.05.14 | ₩56,027 | ₩56,386 | ₩56,027 | ₩56,254 | +0.41% | 6.6만 |
|---|
| 2026.05.13 | ₩55,720 | ₩56,267 | ₩55,720 | ₩56,125 | +0.73% | 9.6천 |
|---|
| 2026.05.12 | ₩55,493 | ₩55,626 | ₩54,483 | ₩55,138 | -0.64% | 5.5천 |
|---|
| 2026.05.11 | ₩56,641 | ₩56,948 | ₩56,574 | ₩56,741 | +0.18% | 1.6만 |
|---|
| 2026.05.08 | ₩56,027 | ₩56,634 | ₩56,027 | ₩56,543 | +0.92% | 1만 |
|---|
| 2026.05.07 | ₩56,133 | ₩56,133 | ₩55,132 | ₩55,132 | -1.78% | 7.6천 |
|---|
| 2026.05.06 | ₩55,479 | ₩56,107 | ₩55,386 | ₩55,893 | +0.75% | 6.1천 |
|---|
| 2026.05.05 | ₩53,877 | ₩54,545 | ₩53,877 | ₩54,204 | +0.61% | 6.1천 |
|---|
| 2026.05.04 | ₩53,357 | ₩53,618 | ₩52,930 | ₩53,063 | -0.55% | 4.9천 |
|---|
| 2026.05.01 | ₩53,197 | ₩53,303 | ₩53,007 | ₩53,007 | -0.36% | 9천 |
|---|
| 2026.04.30 | ₩52,422 | ₩52,943 | ₩52,389 | ₩52,823 | +0.76% | 7.4천 |
|---|
| 2026.04.29 | ₩52,142 | ₩52,249 | ₩51,928 | ₩52,109 | -0.06% | 7.9만 |
|---|
| 2026.04.28 | ₩52,049 | ₩52,195 | ₩51,955 | ₩52,195 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩52,663 | ₩52,663 | ₩52,516 | ₩52,561 | -0.19% | 5.7천 |
|---|
| 2026.04.24 | ₩52,522 | ₩52,569 | ₩52,493 | ₩52,562 | +0.08% | 2.5천 |
|---|
| 2026.04.23 | ₩51,968 | ₩52,022 | ₩51,127 | ₩51,517 | -0.87% | 4.6천 |
|---|
| 2026.04.22 | ₩52,008 | ₩52,369 | ₩52,008 | ₩52,330 | +0.62% | 7.9천 |
|---|
| 2026.04.21 | ₩52,169 | ₩52,182 | ₩51,430 | ₩51,430 | -1.42% | 3.8천 |
|---|
| 2026.04.20 | ₩51,995 | ₩52,049 | ₩51,862 | ₩52,027 | +0.06% | 1.3만 |
|---|
| 2026.04.17 | ₩52,316 | ₩52,476 | ₩52,275 | ₩52,302 | -0.03% | 8.9천 |
|---|
| 2026.04.16 | ₩51,501 | ₩51,555 | ₩51,234 | ₩51,397 | -0.20% | 3.9천 |
|---|
| 2026.04.15 | ₩51,288 | ₩51,393 | ₩51,221 | ₩51,373 | +0.17% | 4.9천 |
|---|
| 2026.04.14 | ₩51,050 | ₩51,461 | ₩51,050 | ₩51,438 | +0.76% | 9.3천 |
|---|
| 2026.04.13 | ₩49,926 | ₩50,507 | ₩49,859 | ₩50,500 | +1.15% | 1.5만 |
|---|
| 2026.04.10 | ₩50,100 | ₩50,257 | ₩49,893 | ₩50,114 | +0.03% | 8.6천 |
|---|
| 2026.04.09 | ₩49,485 | ₩49,993 | ₩49,339 | ₩49,906 | +0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩50,220 | ₩50,220 | ₩49,646 | ₩49,934 | -0.57% | 6.4천 |
|---|
| 2026.04.07 | ₩47,323 | ₩48,778 | ₩46,944 | ₩47,723 | +0.85% | 1.2만 |
|---|
| 2026.04.06 | ₩47,456 | ₩47,496 | ₩47,310 | ₩47,391 | -0.14% | 4.8천 |
|---|
| 2026.04.02 | ₩46,202 | ₩47,310 | ₩46,202 | ₩47,032 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩47,348 | ₩47,803 | ₩47,280 | ₩47,454 | +0.22% | 8.2천 |
|---|
| 2026.03.31 | ₩45,761 | ₩47,185 | ₩45,761 | ₩47,185 | +3.11% | 4.7천 |
|---|
| 2026.03.30 | ₩46,135 | ₩46,135 | ₩45,374 | ₩45,505 | -1.37% | 2.5만 |
|---|
| 2026.03.27 | ₩46,095 | ₩46,148 | ₩45,781 | ₩45,881 | -0.46% | 5.6천 |
|---|
| 2026.03.26 | ₩46,749 | ₩46,909 | ₩46,065 | ₩46,065 | -1.46% | 1.1만 |
|---|
| 2026.03.25 | ₩47,590 | ₩47,763 | ₩47,376 | ₩47,546 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩46,682 | ₩47,196 | ₩46,682 | ₩47,028 | +0.74% | 9.3천 |
|---|
| 2026.03.23 | ₩47,203 | ₩48,057 | ₩47,149 | ₩47,758 | +1.18% | 7.3천 |
|---|
| 2026.03.20 | ₩47,323 | ₩47,350 | ₩46,308 | ₩46,447 | -1.85% | 2.8만 |
|---|
| 2026.03.19 | ₩47,136 | ₩48,017 | ₩47,056 | ₩47,925 | +1.67% | 7.6만 |
|---|
| 2026.03.18 | ₩48,431 | ₩48,578 | ₩47,910 | ₩47,950 | -0.99% | 5천 |
|---|
| 2026.03.17 | ₩48,811 | ₩48,938 | ₩48,658 | ₩48,717 | -0.19% | 2.4만 |
|---|
| 2026.03.16 | ₩48,458 | ₩48,524 | ₩48,111 | ₩48,406 | -0.11% | 3.4만 |
|---|
| 2026.03.13 | ₩48,177 | ₩48,271 | ₩47,482 | ₩47,537 | -1.33% | 2.7천 |
|---|
| 2026.03.12 | ₩48,017 | ₩48,017 | ₩47,519 | ₩47,519 | -1.04% | 2.8천 |
|---|
| 2026.03.11 | ₩48,992 | ₩49,085 | ₩48,665 | ₩48,866 | -0.26% | 6.2천 |
|---|
| 2026.03.10 | ₩48,458 | ₩49,218 | ₩48,458 | ₩48,698 | +0.50% | 7.6천 |
|---|
| 2026.03.09 | ₩47,229 | ₩48,475 | ₩47,069 | ₩48,475 | +2.64% | 1.4만 |
|---|
| 2026.03.06 | ₩47,310 | ₩47,850 | ₩47,310 | ₩47,593 | +0.60% | 1.1만 |
|---|
| 2026.03.05 | ₩48,384 | ₩48,524 | ₩47,448 | ₩47,986 | -0.82% | 1.2만 |
|---|
| 2026.03.04 | ₩48,725 | ₩49,299 | ₩48,556 | ₩49,130 | +0.83% | 8.8천 |
|---|
| 2026.03.03 | ₩48,324 | ₩48,858 | ₩47,550 | ₩48,566 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩50,206 | ₩50,827 | ₩50,180 | ₩50,691 | +0.97% | 5.3천 |
|---|
| 2026.02.27 | ₩51,167 | ₩51,528 | ₩51,127 | ₩51,496 | +0.64% | 2.5만 |
|---|
| 2026.02.26 | ₩51,942 | ₩51,942 | ₩51,194 | ₩51,580 | -0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩52,102 | ₩52,102 | ₩51,779 | ₩51,990 | -0.22% | 1.4만 |
|---|
| 2026.02.24 | ₩51,261 | ₩51,715 | ₩51,208 | ₩51,461 | +0.39% | 8.2천 |
|---|
| 2026.02.23 | ₩51,181 | ₩51,181 | ₩50,740 | ₩50,795 | -0.75% | 6.8천 |
|---|
| 2026.02.20 | ₩50,551 | ₩51,314 | ₩50,513 | ₩51,276 | +1.43% | 2.7만 |
|---|
| 2026.02.19 | ₩50,166 | ₩50,540 | ₩50,166 | ₩50,540 | +0.75% | 3.7만 |
|---|
| 2026.02.18 | ₩50,380 | ₩50,766 | ₩50,380 | ₩50,476 | +0.19% | 3.3천 |
|---|
| 2026.02.17 | ₩50,487 | ₩50,487 | ₩49,752 | ₩50,316 | -0.34% | 1.1만 |
|---|
| 2026.02.13 | ₩49,979 | ₩50,487 | ₩49,979 | ₩50,487 | +1.01% | 1.8만 |
|---|
| 2026.02.12 | ₩50,941 | ₩50,954 | ₩50,180 | ₩50,229 | -1.40% | 2.3만 |
|---|
| 2026.02.11 | ₩50,607 | ₩51,446 | ₩50,607 | ₩51,432 | +1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩50,153 | ₩50,411 | ₩50,153 | ₩50,286 | +0.27% | 2.5만 |
|---|
| 2026.02.09 | ₩49,499 | ₩50,300 | ₩49,499 | ₩50,043 | +1.10% | 3.4만 |
|---|
| 2026.02.06 | ₩49,032 | ₩49,611 | ₩49,032 | ₩49,611 | +1.18% | 9.6천 |
|---|
| 2026.02.05 | ₩48,511 | ₩48,871 | ₩48,391 | ₩48,475 | -0.07% | 1.9만 |
|---|
| 2026.02.04 | ₩49,272 | ₩49,299 | ₩48,454 | ₩48,631 | -1.30% | 8.1천 |
|---|
| 2026.02.03 | ₩49,272 | ₩49,272 | ₩48,705 | ₩49,002 | -0.55% | 1.1만 |
|---|
| 2026.02.02 | ₩48,604 | ₩48,978 | ₩48,578 | ₩48,837 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩49,112 | ₩49,112 | ₩48,378 | ₩48,614 | -1.01% | 6.6만 |
|---|
| 2026.01.29 | ₩49,939 | ₩49,939 | ₩49,125 | ₩49,491 | -0.90% | 6천 |
|---|
| 2026.01.28 | ₩49,606 | ₩49,612 | ₩49,285 | ₩49,612 | +0.01% | 5.4천 |
|---|
| 2026.01.27 | ₩48,911 | ₩49,332 | ₩48,911 | ₩49,332 | +0.86% | 4.1만 |
|---|
| 2026.01.26 | ₩48,151 | ₩48,538 | ₩48,151 | ₩48,378 | +0.47% | 8.3천 |
|---|
| 2026.01.23 | ₩47,844 | ₩48,297 | ₩47,844 | ₩48,239 | +0.83% | 3.3천 |
|---|
| 2026.01.22 | ₩48,044 | ₩48,177 | ₩47,725 | ₩47,725 | -0.66% | 1.4만 |
|---|
| 2026.01.21 | ₩47,403 | ₩47,750 | ₩47,403 | ₩47,657 | +0.54% | 5.8천 |
|---|
| 2026.01.20 | ₩46,949 | ₩47,204 | ₩46,936 | ₩46,973 | +0.05% | 5.6천 |
|---|
| 2026.01.16 | ₩47,310 | ₩47,310 | ₩47,069 | ₩47,209 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩47,163 | ₩47,482 | ₩47,163 | ₩47,323 | +0.34% | 2.6천 |
|---|
| 2026.01.14 | ₩46,821 | ₩47,003 | ₩46,820 | ₩46,924 | +0.22% | 5.7천 |
|---|
| 2026.01.13 | ₩46,789 | ₩46,789 | ₩46,655 | ₩46,683 | -0.23% | 5.2천 |
|---|
| 2026.01.12 | ₩46,629 | ₩46,882 | ₩46,629 | ₩46,882 | +0.54% | 1.4천 |
|---|
| 2026.01.09 | ₩46,188 | ₩46,427 | ₩46,188 | ₩46,395 | +0.45% | 4.1천 |
|---|
| 2026.01.08 | ₩46,121 | ₩46,202 | ₩46,035 | ₩46,183 | +0.13% | 3.5천 |
|---|
| 2026.01.07 | ₩46,308 | ₩46,375 | ₩46,162 | ₩46,210 | -0.21% | 3.1천 |
|---|
| 2026.01.06 | ₩46,469 | ₩46,736 | ₩46,322 | ₩46,466 | -0.01% | 1.1만 |
|---|
| 2026.01.05 | ₩45,895 | ₩46,135 | ₩45,881 | ₩46,131 | +0.51% | 4.6천 |
|---|
| 2026.01.02 | ₩45,641 | ₩45,710 | ₩45,401 | ₩45,710 | +0.15% | 8.3만 |
|---|
| 2025.12.31 | ₩44,933 | ₩44,933 | ₩44,827 | ₩44,864 | -0.15% | 2.1천 |
|---|
| 2025.12.30 | ₩44,880 | ₩45,000 | ₩44,880 | ₩44,933 | +0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩44,827 | ₩45,641 | ₩44,747 | ₩44,900 | +0.16% | 4.6천 |
|---|
| 2025.12.26 | ₩44,893 | ₩44,941 | ₩44,893 | ₩44,941 | +0.11% | 900 |
|---|
| 2025.12.24 | ₩44,726 | ₩44,726 | ₩44,698 | ₩44,721 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩44,493 | ₩44,733 | ₩44,426 | ₩44,648 | +0.35% | 1.2만 |
|---|
| 2025.12.22 | ₩44,386 | ₩44,540 | ₩44,345 | ₩44,540 | +0.35% | 6.7천 |
|---|
| 2025.12.19 | ₩44,279 | ₩44,279 | ₩43,999 | ₩44,134 | -0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩44,199 | ₩44,363 | ₩44,199 | ₩44,270 | +0.16% | 3.9천 |
|---|
| 2025.12.17 | ₩44,253 | ₩44,253 | ₩43,685 | ₩43,685 | -1.28% | 9.9천 |
|---|
| 2025.12.16 | ₩43,999 | ₩43,999 | ₩43,865 | ₩43,982 | -0.04% | 4.2천 |
|---|
| 2025.12.15 | ₩44,586 | ₩44,586 | ₩44,213 | ₩44,214 | -0.84% | 4.2천 |
|---|
| 2025.12.12 | ₩44,573 | ₩44,680 | ₩44,106 | ₩44,155 | -0.94% | 2.9만 |
|---|
| 2025.12.11 | ₩44,520 | ₩44,693 | ₩44,361 | ₩44,573 | +0.12% | 5.8천 |
|---|
| 2025.12.10 | ₩44,486 | ₩44,768 | ₩44,486 | ₩44,757 | +0.61% | 2천 |
|---|
| 2025.12.09 | ₩44,373 | ₩44,460 | ₩44,279 | ₩44,421 | +0.11% | 5천 |
|---|
| 2025.12.08 | ₩44,419 | ₩44,492 | ₩44,419 | ₩44,492 | +0.16% | 2.1천 |
|---|
| 2025.12.05 | ₩44,800 | ₩44,933 | ₩44,596 | ₩44,596 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩44,466 | ₩44,566 | ₩44,319 | ₩44,431 | -0.08% | 8.1천 |
|---|
| 2025.12.03 | ₩44,159 | ₩44,393 | ₩44,146 | ₩44,378 | +0.50% | 3.3천 |
|---|
| 2025.12.02 | ₩44,239 | ₩44,287 | ₩44,152 | ₩44,269 | +0.07% | 3.3천 |
|---|
| 2025.12.01 | ₩43,986 | ₩44,174 | ₩43,986 | ₩44,047 | +0.14% | 7.1천 |
|---|
| 2025.11.28 | ₩43,979 | ₩46,930 | ₩43,946 | ₩44,058 | +0.18% | 2.7천 |
|---|
| 2025.11.26 | ₩43,772 | ₩44,039 | ₩43,739 | ₩43,988 | +0.49% | 2.9천 |
|---|
| 2025.11.25 | ₩43,358 | ₩43,839 | ₩43,358 | ₩43,720 | +0.83% | 1.5천 |
|---|
| 2025.11.24 | ₩43,505 | ₩43,625 | ₩43,505 | ₩43,578 | +0.17% | 2.6천 |
|---|
| 2025.11.21 | ₩43,073 | ₩43,398 | ₩42,931 | ₩43,282 | +0.49% | 2.2천 |
|---|
| 2025.11.20 | ₩44,066 | ₩44,066 | ₩43,246 | ₩43,246 | -1.86% | 3.6천 |
|---|
| 2025.11.19 | ₩43,772 | ₩43,776 | ₩43,692 | ₩43,776 | +0.01% | 1.5천 |
|---|
| 2025.11.18 | ₩43,732 | ₩43,963 | ₩43,664 | ₩43,859 | +0.29% | 2.9천 |
|---|
| 2025.11.17 | ₩44,359 | ₩44,381 | ₩43,952 | ₩44,008 | -0.79% | 1.2천 |
|---|
| 2025.11.14 | ₩44,510 | ₩44,760 | ₩44,453 | ₩44,588 | +0.17% | 8.5천 |
|---|
| 2025.11.13 | ₩44,987 | ₩44,987 | ₩44,426 | ₩44,489 | -1.11% | 3.5천 |
|---|
| 2025.11.12 | ₩44,915 | ₩44,999 | ₩44,915 | ₩44,999 | +0.19% | 2.3천 |
|---|
| 2025.11.11 | ₩44,920 | ₩44,973 | ₩44,867 | ₩44,973 | +0.12% | 3.1천 |
|---|
| 2025.11.10 | ₩44,787 | ₩44,828 | ₩44,533 | ₩44,828 | +0.09% | 8천 |
|---|
| 2025.11.07 | ₩43,879 | ₩44,207 | ₩43,839 | ₩44,207 | +0.75% | 1.4천 |
|---|
| 2025.11.06 | ₩44,586 | ₩44,620 | ₩44,298 | ₩44,298 | -0.65% | 5.5천 |
|---|
| 2025.11.05 | ₩44,186 | ₩44,593 | ₩44,186 | ₩44,552 | +0.83% | 2천 |
|---|
| 2025.11.04 | ₩44,419 | ₩44,419 | ₩44,144 | ₩44,144 | -0.62% | 2.7천 |
|---|
| 2025.11.03 | ₩44,853 | ₩44,853 | ₩44,706 | ₩44,795 | -0.13% | 3.7천 |
|---|
| 2025.10.31 | ₩44,506 | ₩44,626 | ₩44,426 | ₩44,593 | +0.19% | 1.3만 |
|---|
| 2025.10.30 | ₩44,626 | ₩44,730 | ₩44,621 | ₩44,621 | -0.01% | 3.5천 |
|---|
| 2025.10.29 | ₩45,160 | ₩45,174 | ₩44,893 | ₩44,985 | -0.39% | 7.7천 |
|---|
| 2025.10.28 | ₩44,546 | ₩44,867 | ₩44,546 | ₩44,768 | +0.50% | 5.8천 |
|---|
| 2025.10.27 | ₩44,760 | ₩44,793 | ₩44,640 | ₩44,793 | +0.07% | 4천 |
|---|
| 2025.10.24 | ₩44,473 | ₩44,626 | ₩44,393 | ₩44,426 | -0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩44,012 | ₩44,259 | ₩44,012 | ₩44,221 | +0.47% | 4.6천 |
|---|
| 2025.10.22 | ₩44,026 | ₩44,092 | ₩43,665 | ₩43,833 | -0.44% | 1만 |
|---|
| 2025.10.21 | ₩43,932 | ₩44,026 | ₩43,906 | ₩43,916 | -0.04% | 3.4만 |
|---|
| 2025.10.20 | ₩43,932 | ₩44,207 | ₩43,932 | ₩44,164 | +0.53% | 5.8천 |
|---|
| 2025.10.17 | ₩43,372 | ₩43,745 | ₩43,372 | ₩43,697 | +0.75% | 4.6만 |
|---|
| 2025.10.16 | ₩43,665 | ₩43,725 | ₩43,518 | ₩43,569 | -0.22% | 5.6천 |
|---|
| 2025.10.15 | ₩43,345 | ₩43,518 | ₩43,198 | ₩43,358 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩42,464 | ₩43,051 | ₩42,433 | ₩42,854 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩42,931 | ₩43,105 | ₩42,892 | ₩43,006 | +0.17% | 1.3만 |
|---|
| 2025.10.10 | ₩43,425 | ₩43,425 | ₩41,740 | ₩41,795 | -3.75% | 5.8만 |
|---|