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 | ₩57,170 | ₩57,290 | ₩57,083 | ₩57,235 | +0.11% | 1.5만 |
| 2026.10.08 | ₩56,996 | ₩57,103 | ₩56,549 | ₩56,687 | -0.54% | 7.8천 |
| 2026.10.07 | ₩57,504 | ₩57,730 | ₩57,286 | ₩57,632 | +0.22% | 1.7만 |
| 2026.10.06 | ₩58,665 | ₩58,665 | ₩58,287 | ₩58,287 | -0.64% | 5.2천 |
| 2026.10.05 | ₩58,531 | ₩58,825 | ₩58,531 | ₩58,723 | +0.33% | 3.1만 |
| 2026.10.02 | ₩57,624 | ₩57,877 | ₩57,497 | ₩57,762 | +0.24% | 4.4천 |
| 2026.10.01 | ₩57,117 | ₩57,303 | ₩56,716 | ₩57,199 | +0.14% | 1.9만 |
| 2026.09.30 | ₩57,317 | ₩57,343 | ₩56,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,051 |
| -0.46% |
| 7.7천 |
| 2026.09.29 | ₩57,343 | ₩57,610 | ₩57,137 | ₩57,570 | +0.40% | 14.4만 |
|---|
| 2026.09.28 | ₩57,237 | ₩57,382 | ₩56,863 | ₩57,257 | +0.03% | 1.7만 |
|---|
| 2026.09.25 | ₩58,011 | ₩58,077 | ₩57,744 | ₩57,932 | -0.14% | 4.5천 |
|---|
| 2026.09.24 | ₩57,784 | ₩57,851 | ₩57,517 | ₩57,648 | -0.24% | 2.5만 |
|---|
| 2026.09.23 | ₩58,504 | ₩58,504 | ₩57,904 | ₩57,923 | -0.99% | 7.4천 |
|---|
| 2026.09.22 | ₩58,464 | ₩58,928 | ₩58,464 | ₩58,928 | +0.79% | 1.5만 |
|---|
| 2026.09.21 | ₩58,384 | ₩58,771 | ₩58,384 | ₩58,721 | +0.58% | 1.9만 |
|---|
| 2026.09.18 | ₩57,237 | ₩57,484 | ₩57,163 | ₩57,484 | +0.43% | 1.5만 |
|---|
| 2026.09.17 | ₩57,771 | ₩57,877 | ₩57,692 | ₩57,829 | +0.10% | 7.2천 |
|---|
| 2026.09.16 | ₩57,237 | ₩57,410 | ₩56,576 | ₩56,880 | -0.62% | 1.8만 |
|---|
| 2026.09.15 | ₩57,130 | ₩57,130 | ₩56,750 | ₩56,886 | -0.43% | 1.7만 |
|---|
| 2026.09.14 | ₩56,983 | ₩57,317 | ₩56,716 | ₩57,057 | +0.13% | 8.5천 |
|---|
| 2026.09.11 | ₩58,585 | ₩58,585 | ₩58,264 | ₩58,394 | -0.33% | 8.4천 |
|---|
| 2026.09.10 | ₩58,011 | ₩58,103 | ₩57,824 | ₩57,833 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩58,998 | ₩59,272 | ₩58,725 | ₩58,870 | -0.22% | 1.3만 |
|---|
| 2026.09.08 | ₩59,185 | ₩59,319 | ₩58,998 | ₩59,013 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩58,144 | ₩58,785 | ₩58,144 | ₩58,746 | +1.04% | 6.1천 |
|---|
| 2026.09.03 | ₩57,450 | ₩57,917 | ₩57,384 | ₩57,867 | +0.72% | 2.2만 |
|---|
| 2026.09.02 | ₩57,243 | ₩57,530 | ₩57,243 | ₩57,520 | +0.48% | 8.4천 |
|---|
| 2026.09.01 | ₩57,370 | ₩57,677 | ₩57,070 | ₩57,242 | -0.22% | 9.8천 |
|---|
| 2026.08.31 | ₩57,357 | ₩57,370 | ₩56,983 | ₩57,357 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩57,544 | ₩57,544 | ₩57,062 | ₩57,127 | -0.72% | 7.4천 |
|---|
| 2026.08.27 | ₩57,250 | ₩57,465 | ₩57,250 | ₩57,465 | +0.38% | 5.6천 |
|---|
| 2026.08.26 | ₩57,384 | ₩57,384 | ₩57,190 | ₩57,290 | -0.16% | 8.5천 |
|---|
| 2026.08.25 | ₩56,863 | ₩57,384 | ₩56,783 | ₩57,384 | +0.92% | 3.1만 |
|---|
| 2026.08.24 | ₩56,409 | ₩56,409 | ₩55,944 | ₩56,292 | -0.21% | 5.7만 |
|---|
| 2026.08.21 | ₩56,970 | ₩56,996 | ₩56,756 | ₩56,868 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩55,996 | ₩56,436 | ₩55,996 | ₩56,273 | +0.50% | 5.8천 |
|---|
| 2026.08.19 | ₩56,009 | ₩56,303 | ₩55,822 | ₩55,940 | -0.12% | 1만 |
|---|
| 2026.08.18 | ₩55,629 | ₩55,702 | ₩55,262 | ₩55,448 | -0.32% | 1.8만 |
|---|
| 2026.08.17 | ₩56,796 | ₩57,190 | ₩56,750 | ₩56,750 | -0.08% | 6.5천 |
|---|
| 2026.08.14 | ₩56,489 | ₩56,537 | ₩56,177 | ₩56,255 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩56,129 | ₩56,543 | ₩56,129 | ₩56,405 | +0.49% | 2.3만 |
|---|
| 2026.08.12 | ₩56,289 | ₩56,289 | ₩56,062 | ₩56,121 | -0.30% | 1.2만 |
|---|
| 2026.08.11 | ₩55,502 | ₩55,502 | ₩55,168 | ₩55,272 | -0.41% | 7.7천 |
|---|
| 2026.08.10 | ₩55,262 | ₩55,262 | ₩55,008 | ₩55,116 | -0.26% | 1.2만 |
|---|
| 2026.08.07 | ₩55,315 | ₩55,526 | ₩55,222 | ₩55,526 | +0.38% | 4.8천 |
|---|
| 2026.08.06 | ₩55,061 | ₩56,022 | ₩55,057 | ₩55,057 | -0.01% | 1.4만 |
|---|
| 2026.08.05 | ₩56,289 | ₩56,289 | ₩56,009 | ₩56,073 | -0.38% | 1.6만 |
|---|
| 2026.08.04 | ₩55,755 | ₩56,383 | ₩55,755 | ₩56,287 | +0.95% | 1.3만 |
|---|
| 2026.08.03 | ₩54,454 | ₩55,128 | ₩54,421 | ₩55,128 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩55,595 | ₩55,595 | ₩54,856 | ₩54,891 | -1.27% | 22.3만 |
|---|
| 2026.07.30 | ₩53,900 | ₩54,428 | ₩53,800 | ₩54,421 | +0.97% | 2.3만 |
|---|
| 2026.07.29 | ₩52,806 | ₩53,607 | ₩52,192 | ₩52,246 | -1.06% | 3.1만 |
|---|
| 2026.07.28 | ₩53,126 | ₩53,547 | ₩52,833 | ₩53,395 | +0.50% | 2.8만 |
|---|
| 2026.07.27 | ₩54,861 | ₩54,861 | ₩53,874 | ₩54,223 | -1.16% | 2.9만 |
|---|
| 2026.07.24 | ₩54,728 | ₩54,781 | ₩54,225 | ₩54,225 | -0.92% | 10.8만 |
|---|
| 2026.07.23 | ₩55,142 | ₩55,815 | ₩55,021 | ₩55,168 | +0.05% | 6.5천 |
|---|
| 2026.07.22 | ₩55,542 | ₩55,702 | ₩55,462 | ₩55,702 | +0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩55,395 | ₩55,715 | ₩55,167 | ₩55,662 | +0.48% | 6.7천 |
|---|
| 2026.07.20 | ₩54,501 | ₩56,116 | ₩52,219 | ₩54,239 | -0.48% | 2.2만 |
|---|
| 2026.07.17 | ₩53,073 | ₩54,474 | ₩52,966 | ₩54,127 | +1.99% | 2.5만 |
|---|
| 2026.07.16 | ₩54,968 | ₩54,968 | ₩54,394 | ₩54,581 | -0.70% | 8.3천 |
|---|
| 2026.07.15 | ₩55,929 | ₩55,982 | ₩55,115 | ₩55,693 | -0.42% | 2만 |
|---|
| 2026.07.14 | ₩55,689 | ₩55,876 | ₩55,529 | ₩55,874 | +0.33% | 9.6천 |
|---|
| 2026.07.13 | ₩55,555 | ₩55,555 | ₩54,888 | ₩54,929 | -1.13% | 1.8만 |
|---|
| 2026.07.10 | ₩56,556 | ₩56,852 | ₩56,395 | ₩56,830 | +0.48% | 2.1만 |
|---|
| 2026.07.09 | ₩56,569 | ₩57,037 | ₩56,503 | ₩56,666 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩55,489 | ₩56,316 | ₩55,328 | ₩56,169 | +1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩56,289 | ₩56,289 | ₩55,569 | ₩55,817 | -0.84% | 9.5천 |
|---|
| 2026.07.06 | ₩56,983 | ₩57,489 | ₩56,983 | ₩57,450 | +0.82% | 2.2만 |
|---|
| 2026.07.02 | ₩56,383 | ₩56,863 | ₩54,988 | ₩55,563 | -1.45% | 1.5만 |
|---|
| 2026.07.01 | ₩56,609 | ₩56,890 | ₩56,296 | ₩56,321 | -0.51% | 9.7만 |
|---|
| 2026.06.30 | ₩57,263 | ₩58,051 | ₩57,263 | ₩57,923 | +1.15% | 8.2만 |
|---|
| 2026.06.29 | ₩56,943 | ₩57,229 | ₩56,432 | ₩57,229 | +0.50% | 2만 |
|---|
| 2026.06.26 | ₩56,730 | ₩57,490 | ₩56,730 | ₩57,241 | +0.90% | 4천 |
|---|
| 2026.06.25 | ₩59,252 | ₩59,252 | ₩58,264 | ₩58,506 | -1.26% | 1.5만 |
|---|
| 2026.06.24 | ₩57,917 | ₩58,064 | ₩57,490 | ₩57,825 | -0.16% | 4.4천 |
|---|
| 2026.06.23 | ₩58,144 | ₩58,771 | ₩57,811 | ₩58,143 | -0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩61,400 | ₩62,161 | ₩61,080 | ₩61,185 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩60,306 | ₩60,947 | ₩60,306 | ₩60,840 | +0.89% | 1.2만 |
|---|
| 2026.06.17 | ₩59,732 | ₩60,319 | ₩58,846 | ₩58,846 | -1.48% | 8.6천 |
|---|
| 2026.06.16 | ₩59,439 | ₩59,719 | ₩58,778 | ₩58,779 | -1.11% | 7.8천 |
|---|
| 2026.06.15 | ₩59,545 | ₩59,706 | ₩59,405 | ₩59,661 | +0.19% | 6.4천 |
|---|
| 2026.06.12 | ₩57,717 | ₩58,051 | ₩57,363 | ₩57,929 | +0.37% | 4.1천 |
|---|
| 2026.06.11 | ₩55,942 | ₩57,771 | ₩55,889 | ₩57,771 | +3.27% | 4.6천 |
|---|
| 2026.06.10 | ₩55,755 | ₩59,572 | ₩55,328 | ₩55,378 | -0.68% | 1만 |
|---|
| 2026.06.09 | ₩57,370 | ₩57,370 | ₩54,995 | ₩56,264 | -1.93% | 4.5천 |
|---|
| 2026.06.08 | ₩56,556 | ₩56,556 | ₩56,062 | ₩56,204 | -0.62% | 9.6천 |
|---|
| 2026.06.05 | ₩56,903 | ₩56,903 | ₩55,033 | ₩55,033 | -3.29% | 5.2만 |
|---|
| 2026.06.04 | ₩58,451 | ₩58,978 | ₩58,204 | ₩58,819 | +0.63% | 5.5천 |
|---|
| 2026.06.03 | ₩59,652 | ₩59,652 | ₩59,379 | ₩59,456 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩59,919 | ₩60,286 | ₩59,919 | ₩60,281 | +0.60% | 4.7천 |
|---|
| 2026.06.01 | ₩58,985 | ₩59,839 | ₩58,929 | ₩59,537 | +0.94% | 1.2만 |
|---|
| 2026.05.29 | ₩58,438 | ₩58,438 | ₩58,131 | ₩58,166 | -0.47% | 1.6만 |
|---|
| 2026.05.28 | ₩57,804 | ₩58,198 | ₩57,804 | ₩58,068 | +0.46% | 5천 |
|---|
| 2026.05.27 | ₩58,291 | ₩58,291 | ₩57,664 | ₩57,891 | -0.69% | 1.3만 |
|---|
| 2026.05.26 | ₩57,290 | ₩57,697 | ₩57,290 | ₩57,686 | +0.69% | 3.7천 |
|---|
| 2026.05.22 | ₩55,569 | ₩55,849 | ₩55,455 | ₩55,481 | -0.16% | 6.2천 |
|---|
| 2026.05.21 | ₩54,968 | ₩55,741 | ₩54,895 | ₩55,587 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩54,327 | ₩55,102 | ₩54,327 | ₩55,102 | +1.42% | 5.5천 |
|---|
| 2026.05.19 | ₩53,527 | ₩54,501 | ₩53,420 | ₩54,034 | +0.95% | 1.3만 |
|---|
| 2026.05.18 | ₩55,008 | ₩55,008 | ₩54,141 | ₩54,580 | -0.78% | 2.1만 |
|---|
| 2026.05.15 | ₩54,353 | ₩54,674 | ₩54,341 | ₩54,358 | +0.01% | 1.2만 |
|---|
| 2026.05.14 | ₩56,009 | ₩56,368 | ₩56,009 | ₩56,236 | +0.41% | 6.6만 |
|---|
| 2026.05.13 | ₩55,702 | ₩56,249 | ₩55,702 | ₩56,108 | +0.73% | 9.6천 |
|---|
| 2026.05.12 | ₩55,475 | ₩55,609 | ₩54,466 | ₩55,120 | -0.64% | 5.5천 |
|---|
| 2026.05.11 | ₩56,623 | ₩56,930 | ₩56,556 | ₩56,723 | +0.18% | 1.6만 |
|---|
| 2026.05.08 | ₩56,009 | ₩56,616 | ₩56,009 | ₩56,525 | +0.92% | 1만 |
|---|
| 2026.05.07 | ₩56,116 | ₩56,116 | ₩55,115 | ₩55,115 | -1.78% | 7.6천 |
|---|
| 2026.05.06 | ₩55,462 | ₩56,089 | ₩55,368 | ₩55,876 | +0.75% | 6.1천 |
|---|
| 2026.05.05 | ₩53,860 | ₩54,528 | ₩53,860 | ₩54,187 | +0.61% | 6.1천 |
|---|
| 2026.05.04 | ₩53,340 | ₩53,602 | ₩52,913 | ₩53,046 | -0.55% | 4.9천 |
|---|
| 2026.05.01 | ₩53,180 | ₩53,287 | ₩52,990 | ₩52,990 | -0.36% | 9천 |
|---|
| 2026.04.30 | ₩52,406 | ₩52,926 | ₩52,372 | ₩52,806 | +0.76% | 7.4천 |
|---|
| 2026.04.29 | ₩52,126 | ₩52,232 | ₩51,912 | ₩52,092 | -0.06% | 7.9만 |
|---|
| 2026.04.28 | ₩52,032 | ₩52,179 | ₩51,939 | ₩52,179 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩52,646 | ₩52,646 | ₩52,499 | ₩52,545 | -0.19% | 5.7천 |
|---|
| 2026.04.24 | ₩52,506 | ₩52,553 | ₩52,477 | ₩52,546 | +0.08% | 2.5천 |
|---|
| 2026.04.23 | ₩51,952 | ₩52,005 | ₩51,111 | ₩51,501 | -0.87% | 4.6천 |
|---|
| 2026.04.22 | ₩51,992 | ₩52,352 | ₩51,992 | ₩52,314 | +0.62% | 7.9천 |
|---|
| 2026.04.21 | ₩52,152 | ₩52,166 | ₩51,414 | ₩51,414 | -1.42% | 3.8천 |
|---|
| 2026.04.20 | ₩51,979 | ₩52,032 | ₩51,845 | ₩52,011 | +0.06% | 1.3만 |
|---|
| 2026.04.17 | ₩52,299 | ₩52,459 | ₩52,259 | ₩52,286 | -0.03% | 8.9천 |
|---|
| 2026.04.16 | ₩51,485 | ₩51,538 | ₩51,218 | ₩51,381 | -0.20% | 3.9천 |
|---|
| 2026.04.15 | ₩51,271 | ₩51,377 | ₩51,205 | ₩51,357 | +0.17% | 4.9천 |
|---|
| 2026.04.14 | ₩51,034 | ₩51,445 | ₩51,034 | ₩51,422 | +0.76% | 9.3천 |
|---|
| 2026.04.13 | ₩49,910 | ₩50,491 | ₩49,844 | ₩50,484 | +1.15% | 1.5만 |
|---|
| 2026.04.10 | ₩50,084 | ₩50,241 | ₩49,877 | ₩50,098 | +0.03% | 8.6천 |
|---|
| 2026.04.09 | ₩49,470 | ₩49,977 | ₩49,323 | ₩49,890 | +0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩50,204 | ₩50,204 | ₩49,630 | ₩49,918 | -0.57% | 6.4천 |
|---|
| 2026.04.07 | ₩47,308 | ₩48,763 | ₩46,929 | ₩47,708 | +0.85% | 1.2만 |
|---|
| 2026.04.06 | ₩47,441 | ₩47,482 | ₩47,295 | ₩47,376 | -0.14% | 4.8천 |
|---|
| 2026.04.02 | ₩46,187 | ₩47,295 | ₩46,187 | ₩47,017 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩47,333 | ₩47,788 | ₩47,265 | ₩47,439 | +0.22% | 8.2천 |
|---|
| 2026.03.31 | ₩45,747 | ₩47,171 | ₩45,747 | ₩47,171 | +3.11% | 4.7천 |
|---|
| 2026.03.30 | ₩46,120 | ₩46,120 | ₩45,360 | ₩45,490 | -1.37% | 2.5만 |
|---|
| 2026.03.27 | ₩46,080 | ₩46,134 | ₩45,767 | ₩45,867 | -0.46% | 5.6천 |
|---|
| 2026.03.26 | ₩46,734 | ₩46,894 | ₩46,051 | ₩46,051 | -1.46% | 1.1만 |
|---|
| 2026.03.25 | ₩47,575 | ₩47,748 | ₩47,361 | ₩47,531 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩46,667 | ₩47,181 | ₩46,667 | ₩47,013 | +0.74% | 9.3천 |
|---|
| 2026.03.23 | ₩47,188 | ₩48,042 | ₩47,135 | ₩47,743 | +1.18% | 7.3천 |
|---|
| 2026.03.20 | ₩47,308 | ₩47,335 | ₩46,294 | ₩46,433 | -1.85% | 2.8만 |
|---|
| 2026.03.19 | ₩47,121 | ₩48,002 | ₩47,041 | ₩47,910 | +1.67% | 7.6만 |
|---|
| 2026.03.18 | ₩48,416 | ₩48,562 | ₩47,895 | ₩47,935 | -0.99% | 5천 |
|---|
| 2026.03.17 | ₩48,796 | ₩48,923 | ₩48,643 | ₩48,701 | -0.19% | 2.4만 |
|---|
| 2026.03.16 | ₩48,442 | ₩48,509 | ₩48,095 | ₩48,390 | -0.11% | 3.4만 |
|---|
| 2026.03.13 | ₩48,162 | ₩48,256 | ₩47,467 | ₩47,522 | -1.33% | 2.7천 |
|---|
| 2026.03.12 | ₩48,002 | ₩48,002 | ₩47,504 | ₩47,504 | -1.04% | 2.8천 |
|---|
| 2026.03.11 | ₩48,976 | ₩49,070 | ₩48,649 | ₩48,851 | -0.26% | 6.2천 |
|---|
| 2026.03.10 | ₩48,442 | ₩49,203 | ₩48,442 | ₩48,683 | +0.50% | 7.6천 |
|---|
| 2026.03.09 | ₩47,215 | ₩48,460 | ₩47,054 | ₩48,460 | +2.64% | 1.4만 |
|---|
| 2026.03.06 | ₩47,295 | ₩47,835 | ₩47,295 | ₩47,578 | +0.60% | 1.1만 |
|---|
| 2026.03.05 | ₩48,369 | ₩48,509 | ₩47,433 | ₩47,971 | -0.82% | 1.2만 |
|---|
| 2026.03.04 | ₩48,709 | ₩49,283 | ₩48,541 | ₩49,115 | +0.83% | 8.8천 |
|---|
| 2026.03.03 | ₩48,309 | ₩48,843 | ₩47,535 | ₩48,550 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩50,191 | ₩50,811 | ₩50,164 | ₩50,675 | +0.97% | 5.3천 |
|---|
| 2026.02.27 | ₩51,151 | ₩51,512 | ₩51,111 | ₩51,480 | +0.64% | 2.5만 |
|---|
| 2026.02.26 | ₩51,925 | ₩51,925 | ₩51,178 | ₩51,564 | -0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩52,086 | ₩52,086 | ₩51,763 | ₩51,973 | -0.22% | 1.4만 |
|---|
| 2026.02.24 | ₩51,245 | ₩51,699 | ₩51,191 | ₩51,445 | +0.39% | 8.2천 |
|---|
| 2026.02.23 | ₩51,165 | ₩51,165 | ₩50,724 | ₩50,779 | -0.75% | 6.8천 |
|---|
| 2026.02.20 | ₩50,535 | ₩51,298 | ₩50,497 | ₩51,259 | +1.43% | 2.7만 |
|---|
| 2026.02.19 | ₩50,151 | ₩50,524 | ₩50,151 | ₩50,524 | +0.75% | 3.7만 |
|---|
| 2026.02.18 | ₩50,364 | ₩50,750 | ₩50,364 | ₩50,460 | +0.19% | 3.3천 |
|---|
| 2026.02.17 | ₩50,471 | ₩50,471 | ₩49,737 | ₩50,300 | -0.34% | 1.1만 |
|---|
| 2026.02.13 | ₩49,964 | ₩50,471 | ₩49,964 | ₩50,471 | +1.01% | 1.8만 |
|---|
| 2026.02.12 | ₩50,925 | ₩50,938 | ₩50,164 | ₩50,213 | -1.40% | 2.3만 |
|---|
| 2026.02.11 | ₩50,591 | ₩51,430 | ₩50,591 | ₩51,416 | +1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩50,137 | ₩50,395 | ₩50,137 | ₩50,271 | +0.27% | 2.5만 |
|---|
| 2026.02.09 | ₩49,483 | ₩50,284 | ₩49,483 | ₩50,028 | +1.10% | 3.4만 |
|---|
| 2026.02.06 | ₩49,016 | ₩49,595 | ₩49,016 | ₩49,595 | +1.18% | 9.6천 |
|---|
| 2026.02.05 | ₩48,496 | ₩48,856 | ₩48,376 | ₩48,460 | -0.07% | 1.9만 |
|---|
| 2026.02.04 | ₩49,256 | ₩49,283 | ₩48,438 | ₩48,616 | -1.30% | 8.1천 |
|---|
| 2026.02.03 | ₩49,256 | ₩49,256 | ₩48,689 | ₩48,987 | -0.55% | 1.1만 |
|---|
| 2026.02.02 | ₩48,589 | ₩48,963 | ₩48,562 | ₩48,821 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩49,096 | ₩49,096 | ₩48,362 | ₩48,598 | -1.01% | 6.6만 |
|---|
| 2026.01.29 | ₩49,924 | ₩49,924 | ₩49,110 | ₩49,475 | -0.90% | 6천 |
|---|
| 2026.01.28 | ₩49,590 | ₩49,597 | ₩49,270 | ₩49,597 | +0.01% | 5.4천 |
|---|
| 2026.01.27 | ₩48,896 | ₩49,316 | ₩48,896 | ₩49,316 | +0.86% | 4.1만 |
|---|
| 2026.01.26 | ₩48,135 | ₩48,522 | ₩48,135 | ₩48,362 | +0.47% | 8.3천 |
|---|
| 2026.01.23 | ₩47,828 | ₩48,282 | ₩47,828 | ₩48,223 | +0.83% | 3.3천 |
|---|
| 2026.01.22 | ₩48,029 | ₩48,162 | ₩47,710 | ₩47,710 | -0.66% | 1.4만 |
|---|
| 2026.01.21 | ₩47,388 | ₩47,735 | ₩47,388 | ₩47,642 | +0.54% | 5.8천 |
|---|
| 2026.01.20 | ₩46,934 | ₩47,189 | ₩46,921 | ₩46,958 | +0.05% | 5.6천 |
|---|
| 2026.01.16 | ₩47,295 | ₩47,295 | ₩47,054 | ₩47,195 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩47,148 | ₩47,467 | ₩47,148 | ₩47,308 | +0.34% | 2.6천 |
|---|
| 2026.01.14 | ₩46,806 | ₩46,988 | ₩46,805 | ₩46,909 | +0.22% | 5.7천 |
|---|
| 2026.01.13 | ₩46,774 | ₩46,774 | ₩46,641 | ₩46,669 | -0.23% | 5.2천 |
|---|
| 2026.01.12 | ₩46,614 | ₩46,868 | ₩46,614 | ₩46,868 | +0.54% | 1.4천 |
|---|
| 2026.01.09 | ₩46,174 | ₩46,413 | ₩46,174 | ₩46,381 | +0.45% | 4.1천 |
|---|
| 2026.01.08 | ₩46,107 | ₩46,187 | ₩46,020 | ₩46,168 | +0.13% | 3.5천 |
|---|
| 2026.01.07 | ₩46,294 | ₩46,361 | ₩46,147 | ₩46,195 | -0.21% | 3.1천 |
|---|
| 2026.01.06 | ₩46,454 | ₩46,721 | ₩46,307 | ₩46,451 | -0.01% | 1.1만 |
|---|
| 2026.01.05 | ₩45,880 | ₩46,120 | ₩45,867 | ₩46,116 | +0.51% | 4.6천 |
|---|
| 2026.01.02 | ₩45,627 | ₩45,696 | ₩45,386 | ₩45,696 | +0.15% | 8.3만 |
|---|
| 2025.12.31 | ₩44,919 | ₩44,919 | ₩44,813 | ₩44,850 | -0.15% | 2.1천 |
|---|
| 2025.12.30 | ₩44,866 | ₩44,986 | ₩44,866 | ₩44,919 | +0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩44,813 | ₩45,627 | ₩44,732 | ₩44,886 | +0.16% | 4.6천 |
|---|
| 2025.12.26 | ₩44,879 | ₩44,927 | ₩44,879 | ₩44,927 | +0.11% | 900 |
|---|
| 2025.12.24 | ₩44,712 | ₩44,712 | ₩44,684 | ₩44,707 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩44,479 | ₩44,719 | ₩44,412 | ₩44,634 | +0.35% | 1.2만 |
|---|
| 2025.12.22 | ₩44,372 | ₩44,526 | ₩44,331 | ₩44,526 | +0.35% | 6.7천 |
|---|
| 2025.12.19 | ₩44,265 | ₩44,265 | ₩43,985 | ₩44,120 | -0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩44,185 | ₩44,349 | ₩44,185 | ₩44,256 | +0.16% | 3.9천 |
|---|
| 2025.12.17 | ₩44,239 | ₩44,239 | ₩43,672 | ₩43,672 | -1.28% | 9.9천 |
|---|
| 2025.12.16 | ₩43,985 | ₩43,985 | ₩43,852 | ₩43,968 | -0.04% | 4.2천 |
|---|
| 2025.12.15 | ₩44,572 | ₩44,572 | ₩44,199 | ₩44,200 | -0.84% | 4.2천 |
|---|
| 2025.12.12 | ₩44,559 | ₩44,666 | ₩44,092 | ₩44,141 | -0.94% | 2.9만 |
|---|
| 2025.12.11 | ₩44,506 | ₩44,679 | ₩44,347 | ₩44,559 | +0.12% | 5.8천 |
|---|
| 2025.12.10 | ₩44,472 | ₩44,754 | ₩44,472 | ₩44,743 | +0.61% | 2천 |
|---|
| 2025.12.09 | ₩44,359 | ₩44,446 | ₩44,265 | ₩44,407 | +0.11% | 5천 |
|---|
| 2025.12.08 | ₩44,405 | ₩44,478 | ₩44,405 | ₩44,478 | +0.16% | 2.1천 |
|---|
| 2025.12.05 | ₩44,786 | ₩44,919 | ₩44,582 | ₩44,582 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩44,452 | ₩44,552 | ₩44,305 | ₩44,417 | -0.08% | 8.1천 |
|---|
| 2025.12.03 | ₩44,145 | ₩44,379 | ₩44,132 | ₩44,364 | +0.50% | 3.3천 |
|---|
| 2025.12.02 | ₩44,225 | ₩44,273 | ₩44,139 | ₩44,255 | +0.07% | 3.3천 |
|---|
| 2025.12.01 | ₩43,972 | ₩44,160 | ₩43,972 | ₩44,033 | +0.14% | 7.1천 |
|---|
| 2025.11.28 | ₩43,965 | ₩46,916 | ₩43,932 | ₩44,044 | +0.18% | 2.7천 |
|---|
| 2025.11.26 | ₩43,758 | ₩44,025 | ₩43,725 | ₩43,974 | +0.49% | 2.9천 |
|---|
| 2025.11.25 | ₩43,345 | ₩43,825 | ₩43,345 | ₩43,706 | +0.83% | 1.5천 |
|---|
| 2025.11.24 | ₩43,491 | ₩43,611 | ₩43,491 | ₩43,565 | +0.17% | 2.6천 |
|---|
| 2025.11.21 | ₩43,059 | ₩43,385 | ₩42,918 | ₩43,268 | +0.49% | 2.2천 |
|---|
| 2025.11.20 | ₩44,052 | ₩44,052 | ₩43,232 | ₩43,232 | -1.86% | 3.6천 |
|---|
| 2025.11.19 | ₩43,758 | ₩43,762 | ₩43,678 | ₩43,762 | +0.01% | 1.5천 |
|---|
| 2025.11.18 | ₩43,718 | ₩43,949 | ₩43,650 | ₩43,845 | +0.29% | 2.9천 |
|---|
| 2025.11.17 | ₩44,345 | ₩44,367 | ₩43,938 | ₩43,994 | -0.79% | 1.2천 |
|---|
| 2025.11.14 | ₩44,496 | ₩44,746 | ₩44,439 | ₩44,574 | +0.17% | 8.5천 |
|---|
| 2025.11.13 | ₩44,973 | ₩44,973 | ₩44,412 | ₩44,475 | -1.11% | 3.5천 |
|---|
| 2025.11.12 | ₩44,901 | ₩44,985 | ₩44,901 | ₩44,985 | +0.19% | 2.3천 |
|---|
| 2025.11.11 | ₩44,906 | ₩44,959 | ₩44,853 | ₩44,959 | +0.12% | 3.1천 |
|---|
| 2025.11.10 | ₩44,772 | ₩44,814 | ₩44,519 | ₩44,814 | +0.09% | 8천 |
|---|
| 2025.11.07 | ₩43,865 | ₩44,193 | ₩43,825 | ₩44,193 | +0.75% | 1.4천 |
|---|
| 2025.11.06 | ₩44,572 | ₩44,606 | ₩44,284 | ₩44,284 | -0.65% | 5.5천 |
|---|
| 2025.11.05 | ₩44,172 | ₩44,579 | ₩44,172 | ₩44,538 | +0.83% | 2천 |
|---|
| 2025.11.04 | ₩44,405 | ₩44,405 | ₩44,131 | ₩44,131 | -0.62% | 2.7천 |
|---|
| 2025.11.03 | ₩44,839 | ₩44,839 | ₩44,692 | ₩44,780 | -0.13% | 3.7천 |
|---|
| 2025.10.31 | ₩44,492 | ₩44,612 | ₩44,412 | ₩44,579 | +0.19% | 1.3만 |
|---|
| 2025.10.30 | ₩44,612 | ₩44,716 | ₩44,607 | ₩44,607 | -0.01% | 3.5천 |
|---|
| 2025.10.29 | ₩45,146 | ₩45,159 | ₩44,879 | ₩44,971 | -0.39% | 7.7천 |
|---|
| 2025.10.28 | ₩44,532 | ₩44,853 | ₩44,532 | ₩44,754 | +0.50% | 5.8천 |
|---|
| 2025.10.27 | ₩44,746 | ₩44,779 | ₩44,626 | ₩44,779 | +0.07% | 4천 |
|---|
| 2025.10.24 | ₩44,459 | ₩44,612 | ₩44,379 | ₩44,412 | -0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩43,998 | ₩44,245 | ₩43,998 | ₩44,207 | +0.47% | 4.6천 |
|---|
| 2025.10.22 | ₩44,012 | ₩44,079 | ₩43,651 | ₩43,820 | -0.44% | 1만 |
|---|
| 2025.10.21 | ₩43,918 | ₩44,012 | ₩43,892 | ₩43,902 | -0.04% | 3.4만 |
|---|
| 2025.10.20 | ₩43,918 | ₩44,193 | ₩43,918 | ₩44,151 | +0.53% | 5.8천 |
|---|
| 2025.10.17 | ₩43,358 | ₩43,732 | ₩43,358 | ₩43,684 | +0.75% | 4.6만 |
|---|
| 2025.10.16 | ₩43,651 | ₩43,712 | ₩43,505 | ₩43,555 | -0.22% | 5.6천 |
|---|
| 2025.10.15 | ₩43,331 | ₩43,505 | ₩43,184 | ₩43,345 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩42,450 | ₩43,038 | ₩42,420 | ₩42,840 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩42,918 | ₩43,091 | ₩42,879 | ₩42,992 | +0.17% | 1.3만 |
|---|
| 2025.10.10 | ₩43,411 | ₩43,411 | ₩41,727 | ₩41,782 | -3.75% | 5.8만 |
|---|