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 | ₩57,182 | ₩57,302 | ₩57,095 | ₩57,247 | +0.11% | 1.5만 |
| 2026.10.08 | ₩57,008 | ₩57,115 | ₩56,561 | ₩56,699 | -0.54% | 7.8천 |
| 2026.10.07 | ₩57,516 | ₩57,743 | ₩57,298 | ₩57,644 | +0.22% | 1.7만 |
| 2026.10.06 | ₩58,677 | ₩58,677 | ₩58,299 | ₩58,299 | -0.64% | 5.2천 |
| 2026.10.05 | ₩58,543 | ₩58,837 | ₩58,543 | ₩58,736 | +0.33% | 3.1만 |
| 2026.10.02 | ₩57,636 | ₩57,889 | ₩57,509 | ₩57,775 | +0.24% | 4.4천 |
| 2026.10.01 | ₩57,129 | ₩57,315 | ₩56,728 | ₩57,211 | +0.14% | 1.9만 |
| 2026.09.30 | ₩57,329 | ₩57,355 | ₩56,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,063 |
| -0.46% |
| 7.7천 |
| 2026.09.29 | ₩57,355 | ₩57,622 | ₩57,149 | ₩57,582 | +0.40% | 14.4만 |
|---|
| 2026.09.28 | ₩57,249 | ₩57,394 | ₩56,875 | ₩57,269 | +0.03% | 1.7만 |
|---|
| 2026.09.25 | ₩58,023 | ₩58,090 | ₩57,756 | ₩57,944 | -0.14% | 4.5천 |
|---|
| 2026.09.24 | ₩57,796 | ₩57,863 | ₩57,529 | ₩57,660 | -0.24% | 2.5만 |
|---|
| 2026.09.23 | ₩58,517 | ₩58,517 | ₩57,916 | ₩57,935 | -0.99% | 7.4천 |
|---|
| 2026.09.22 | ₩58,477 | ₩58,940 | ₩58,477 | ₩58,940 | +0.79% | 1.5만 |
|---|
| 2026.09.21 | ₩58,397 | ₩58,784 | ₩58,397 | ₩58,733 | +0.58% | 1.9만 |
|---|
| 2026.09.18 | ₩57,249 | ₩57,496 | ₩57,175 | ₩57,496 | +0.43% | 1.5만 |
|---|
| 2026.09.17 | ₩57,783 | ₩57,889 | ₩57,704 | ₩57,841 | +0.10% | 7.2천 |
|---|
| 2026.09.16 | ₩57,249 | ₩57,422 | ₩56,588 | ₩56,892 | -0.62% | 1.8만 |
|---|
| 2026.09.15 | ₩57,142 | ₩57,142 | ₩56,762 | ₩56,898 | -0.43% | 1.7만 |
|---|
| 2026.09.14 | ₩56,995 | ₩57,329 | ₩56,728 | ₩57,069 | +0.13% | 8.5천 |
|---|
| 2026.09.11 | ₩58,597 | ₩58,597 | ₩58,276 | ₩58,406 | -0.33% | 8.4천 |
|---|
| 2026.09.10 | ₩58,023 | ₩58,115 | ₩57,836 | ₩57,845 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩59,011 | ₩59,284 | ₩58,737 | ₩58,882 | -0.22% | 1.3만 |
|---|
| 2026.09.08 | ₩59,197 | ₩59,331 | ₩59,011 | ₩59,025 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩58,156 | ₩58,797 | ₩58,156 | ₩58,758 | +1.04% | 6.1천 |
|---|
| 2026.09.03 | ₩57,462 | ₩57,929 | ₩57,396 | ₩57,879 | +0.72% | 2.2만 |
|---|
| 2026.09.02 | ₩57,255 | ₩57,542 | ₩57,255 | ₩57,532 | +0.48% | 8.4천 |
|---|
| 2026.09.01 | ₩57,382 | ₩57,689 | ₩57,082 | ₩57,254 | -0.22% | 9.8천 |
|---|
| 2026.08.31 | ₩57,369 | ₩57,382 | ₩56,995 | ₩57,369 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩57,556 | ₩57,556 | ₩57,074 | ₩57,139 | -0.72% | 7.4천 |
|---|
| 2026.08.27 | ₩57,262 | ₩57,477 | ₩57,262 | ₩57,477 | +0.38% | 5.6천 |
|---|
| 2026.08.26 | ₩57,396 | ₩57,396 | ₩57,202 | ₩57,302 | -0.16% | 8.5천 |
|---|
| 2026.08.25 | ₩56,875 | ₩57,396 | ₩56,795 | ₩57,396 | +0.92% | 3.1만 |
|---|
| 2026.08.24 | ₩56,421 | ₩56,421 | ₩55,955 | ₩56,304 | -0.21% | 5.7만 |
|---|
| 2026.08.21 | ₩56,982 | ₩57,008 | ₩56,768 | ₩56,880 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩56,007 | ₩56,448 | ₩56,007 | ₩56,285 | +0.50% | 5.8천 |
|---|
| 2026.08.19 | ₩56,021 | ₩56,314 | ₩55,834 | ₩55,951 | -0.12% | 1만 |
|---|
| 2026.08.18 | ₩55,640 | ₩55,714 | ₩55,273 | ₩55,460 | -0.32% | 1.8만 |
|---|
| 2026.08.17 | ₩56,808 | ₩57,202 | ₩56,762 | ₩56,762 | -0.08% | 6.5천 |
|---|
| 2026.08.14 | ₩56,501 | ₩56,549 | ₩56,189 | ₩56,266 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩56,141 | ₩56,555 | ₩56,141 | ₩56,417 | +0.49% | 2.3만 |
|---|
| 2026.08.12 | ₩56,301 | ₩56,301 | ₩56,074 | ₩56,133 | -0.30% | 1.2만 |
|---|
| 2026.08.11 | ₩55,514 | ₩55,514 | ₩55,180 | ₩55,284 | -0.41% | 7.7천 |
|---|
| 2026.08.10 | ₩55,273 | ₩55,273 | ₩55,020 | ₩55,128 | -0.26% | 1.2만 |
|---|
| 2026.08.07 | ₩55,327 | ₩55,538 | ₩55,233 | ₩55,538 | +0.38% | 4.8천 |
|---|
| 2026.08.06 | ₩55,073 | ₩56,034 | ₩55,069 | ₩55,069 | -0.01% | 1.4만 |
|---|
| 2026.08.05 | ₩56,301 | ₩56,301 | ₩56,021 | ₩56,085 | -0.38% | 1.6만 |
|---|
| 2026.08.04 | ₩55,767 | ₩56,394 | ₩55,767 | ₩56,298 | +0.95% | 1.3만 |
|---|
| 2026.08.03 | ₩54,466 | ₩55,140 | ₩54,432 | ₩55,140 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩55,607 | ₩55,607 | ₩54,867 | ₩54,902 | -1.27% | 22.3만 |
|---|
| 2026.07.30 | ₩53,912 | ₩54,439 | ₩53,812 | ₩54,432 | +0.97% | 2.3만 |
|---|
| 2026.07.29 | ₩52,817 | ₩53,618 | ₩52,203 | ₩52,257 | -1.06% | 3.1만 |
|---|
| 2026.07.28 | ₩53,138 | ₩53,558 | ₩52,844 | ₩53,406 | +0.50% | 2.8만 |
|---|
| 2026.07.27 | ₩54,873 | ₩54,873 | ₩53,885 | ₩54,235 | -1.16% | 2.9만 |
|---|
| 2026.07.24 | ₩54,739 | ₩54,793 | ₩54,236 | ₩54,236 | -0.92% | 10.8만 |
|---|
| 2026.07.23 | ₩55,153 | ₩55,827 | ₩55,033 | ₩55,180 | +0.05% | 6.5천 |
|---|
| 2026.07.22 | ₩55,554 | ₩55,714 | ₩55,473 | ₩55,714 | +0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩55,407 | ₩55,727 | ₩55,178 | ₩55,674 | +0.48% | 6.7천 |
|---|
| 2026.07.20 | ₩54,512 | ₩56,127 | ₩52,230 | ₩54,251 | -0.48% | 2.2만 |
|---|
| 2026.07.17 | ₩53,084 | ₩54,486 | ₩52,977 | ₩54,139 | +1.99% | 2.5만 |
|---|
| 2026.07.16 | ₩54,980 | ₩54,980 | ₩54,406 | ₩54,593 | -0.70% | 8.3천 |
|---|
| 2026.07.15 | ₩55,941 | ₩55,994 | ₩55,126 | ₩55,704 | -0.42% | 2만 |
|---|
| 2026.07.14 | ₩55,700 | ₩55,887 | ₩55,540 | ₩55,886 | +0.33% | 9.6천 |
|---|
| 2026.07.13 | ₩55,567 | ₩55,567 | ₩54,900 | ₩54,941 | -1.13% | 1.8만 |
|---|
| 2026.07.10 | ₩56,568 | ₩56,864 | ₩56,406 | ₩56,842 | +0.48% | 2.1만 |
|---|
| 2026.07.09 | ₩56,581 | ₩57,048 | ₩56,515 | ₩56,677 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩55,500 | ₩56,328 | ₩55,340 | ₩56,181 | +1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩56,301 | ₩56,301 | ₩55,580 | ₩55,829 | -0.84% | 9.5천 |
|---|
| 2026.07.06 | ₩56,995 | ₩57,501 | ₩56,995 | ₩57,462 | +0.82% | 2.2만 |
|---|
| 2026.07.02 | ₩56,394 | ₩56,875 | ₩55,000 | ₩55,575 | -1.45% | 1.5만 |
|---|
| 2026.07.01 | ₩56,621 | ₩56,902 | ₩56,308 | ₩56,333 | -0.51% | 9.7만 |
|---|
| 2026.06.30 | ₩57,275 | ₩58,063 | ₩57,275 | ₩57,935 | +1.15% | 8.2만 |
|---|
| 2026.06.29 | ₩56,955 | ₩57,241 | ₩56,444 | ₩57,241 | +0.50% | 2만 |
|---|
| 2026.06.26 | ₩56,741 | ₩57,502 | ₩56,741 | ₩57,253 | +0.90% | 4천 |
|---|
| 2026.06.25 | ₩59,264 | ₩59,264 | ₩58,276 | ₩58,518 | -1.26% | 1.5만 |
|---|
| 2026.06.24 | ₩57,929 | ₩58,076 | ₩57,502 | ₩57,837 | -0.16% | 4.4천 |
|---|
| 2026.06.23 | ₩58,156 | ₩58,784 | ₩57,823 | ₩58,155 | -0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩61,413 | ₩62,174 | ₩61,093 | ₩61,198 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩60,319 | ₩60,959 | ₩60,319 | ₩60,853 | +0.89% | 1.2만 |
|---|
| 2026.06.17 | ₩59,745 | ₩60,332 | ₩58,858 | ₩58,858 | -1.48% | 8.6천 |
|---|
| 2026.06.16 | ₩59,451 | ₩59,731 | ₩58,790 | ₩58,792 | -1.11% | 7.8천 |
|---|
| 2026.06.15 | ₩59,558 | ₩59,718 | ₩59,418 | ₩59,674 | +0.19% | 6.4천 |
|---|
| 2026.06.12 | ₩57,729 | ₩58,063 | ₩57,376 | ₩57,941 | +0.37% | 4.1천 |
|---|
| 2026.06.11 | ₩55,954 | ₩57,783 | ₩55,901 | ₩57,783 | +3.27% | 4.6천 |
|---|
| 2026.06.10 | ₩55,767 | ₩59,585 | ₩55,340 | ₩55,389 | -0.68% | 1만 |
|---|
| 2026.06.09 | ₩57,382 | ₩57,382 | ₩55,006 | ₩56,276 | -1.93% | 4.5천 |
|---|
| 2026.06.08 | ₩56,568 | ₩56,568 | ₩56,074 | ₩56,216 | -0.62% | 9.6천 |
|---|
| 2026.06.05 | ₩56,915 | ₩56,915 | ₩55,045 | ₩55,045 | -3.29% | 5.2만 |
|---|
| 2026.06.04 | ₩58,463 | ₩58,991 | ₩58,216 | ₩58,832 | +0.63% | 5.5천 |
|---|
| 2026.06.03 | ₩59,665 | ₩59,665 | ₩59,391 | ₩59,468 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩59,932 | ₩60,299 | ₩59,932 | ₩60,293 | +0.60% | 4.7천 |
|---|
| 2026.06.01 | ₩58,997 | ₩59,852 | ₩58,941 | ₩59,550 | +0.94% | 1.2만 |
|---|
| 2026.05.29 | ₩58,450 | ₩58,450 | ₩58,143 | ₩58,178 | -0.47% | 1.6만 |
|---|
| 2026.05.28 | ₩57,816 | ₩58,210 | ₩57,816 | ₩58,080 | +0.46% | 5천 |
|---|
| 2026.05.27 | ₩58,303 | ₩58,303 | ₩57,676 | ₩57,903 | -0.69% | 1.3만 |
|---|
| 2026.05.26 | ₩57,302 | ₩57,709 | ₩57,302 | ₩57,699 | +0.69% | 3.7천 |
|---|
| 2026.05.22 | ₩55,580 | ₩55,861 | ₩55,467 | ₩55,492 | -0.16% | 6.2천 |
|---|
| 2026.05.21 | ₩54,980 | ₩55,752 | ₩54,906 | ₩55,599 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩54,339 | ₩55,113 | ₩54,339 | ₩55,113 | +1.42% | 5.5천 |
|---|
| 2026.05.19 | ₩53,538 | ₩54,512 | ₩53,431 | ₩54,045 | +0.95% | 1.3만 |
|---|
| 2026.05.18 | ₩55,020 | ₩55,020 | ₩54,152 | ₩54,591 | -0.78% | 2.1만 |
|---|
| 2026.05.15 | ₩54,364 | ₩54,686 | ₩54,352 | ₩54,370 | +0.01% | 1.2만 |
|---|
| 2026.05.14 | ₩56,021 | ₩56,380 | ₩56,021 | ₩56,248 | +0.41% | 6.6만 |
|---|
| 2026.05.13 | ₩55,714 | ₩56,261 | ₩55,714 | ₩56,119 | +0.73% | 9.6천 |
|---|
| 2026.05.12 | ₩55,487 | ₩55,620 | ₩54,478 | ₩55,132 | -0.64% | 5.5천 |
|---|
| 2026.05.11 | ₩56,635 | ₩56,942 | ₩56,568 | ₩56,735 | +0.18% | 1.6만 |
|---|
| 2026.05.08 | ₩56,021 | ₩56,628 | ₩56,021 | ₩56,537 | +0.92% | 1만 |
|---|
| 2026.05.07 | ₩56,127 | ₩56,127 | ₩55,126 | ₩55,126 | -1.78% | 7.6천 |
|---|
| 2026.05.06 | ₩55,473 | ₩56,101 | ₩55,380 | ₩55,887 | +0.75% | 6.1천 |
|---|
| 2026.05.05 | ₩53,872 | ₩54,539 | ₩53,872 | ₩54,199 | +0.61% | 6.1천 |
|---|
| 2026.05.04 | ₩53,351 | ₩53,613 | ₩52,924 | ₩53,058 | -0.55% | 4.9천 |
|---|
| 2026.05.01 | ₩53,191 | ₩53,298 | ₩53,001 | ₩53,001 | -0.36% | 9천 |
|---|
| 2026.04.30 | ₩52,417 | ₩52,937 | ₩52,383 | ₩52,817 | +0.76% | 7.4천 |
|---|
| 2026.04.29 | ₩52,137 | ₩52,243 | ₩51,923 | ₩52,103 | -0.06% | 7.9만 |
|---|
| 2026.04.28 | ₩52,043 | ₩52,190 | ₩51,950 | ₩52,190 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩52,657 | ₩52,657 | ₩52,510 | ₩52,556 | -0.19% | 5.7천 |
|---|
| 2026.04.24 | ₩52,517 | ₩52,564 | ₩52,488 | ₩52,557 | +0.08% | 2.5천 |
|---|
| 2026.04.23 | ₩51,963 | ₩52,016 | ₩51,122 | ₩51,512 | -0.87% | 4.6천 |
|---|
| 2026.04.22 | ₩52,003 | ₩52,363 | ₩52,003 | ₩52,325 | +0.62% | 7.9천 |
|---|
| 2026.04.21 | ₩52,163 | ₩52,177 | ₩51,425 | ₩51,425 | -1.42% | 3.8천 |
|---|
| 2026.04.20 | ₩51,990 | ₩52,043 | ₩51,856 | ₩52,022 | +0.06% | 1.3만 |
|---|
| 2026.04.17 | ₩52,310 | ₩52,470 | ₩52,270 | ₩52,297 | -0.03% | 8.9천 |
|---|
| 2026.04.16 | ₩51,496 | ₩51,549 | ₩51,229 | ₩51,392 | -0.20% | 3.9천 |
|---|
| 2026.04.15 | ₩51,282 | ₩51,388 | ₩51,216 | ₩51,368 | +0.17% | 4.9천 |
|---|
| 2026.04.14 | ₩51,045 | ₩51,456 | ₩51,045 | ₩51,433 | +0.76% | 9.3천 |
|---|
| 2026.04.13 | ₩49,921 | ₩50,501 | ₩49,854 | ₩50,495 | +1.15% | 1.5만 |
|---|
| 2026.04.10 | ₩50,094 | ₩50,252 | ₩49,887 | ₩50,109 | +0.03% | 8.6천 |
|---|
| 2026.04.09 | ₩49,480 | ₩49,988 | ₩49,333 | ₩49,901 | +0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩50,214 | ₩50,214 | ₩49,640 | ₩49,929 | -0.57% | 6.4천 |
|---|
| 2026.04.07 | ₩47,318 | ₩48,773 | ₩46,939 | ₩47,718 | +0.85% | 1.2만 |
|---|
| 2026.04.06 | ₩47,451 | ₩47,491 | ₩47,305 | ₩47,386 | -0.14% | 4.8천 |
|---|
| 2026.04.02 | ₩46,197 | ₩47,305 | ₩46,197 | ₩47,027 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩47,343 | ₩47,798 | ₩47,275 | ₩47,449 | +0.22% | 8.2천 |
|---|
| 2026.03.31 | ₩45,756 | ₩47,180 | ₩45,756 | ₩47,180 | +3.11% | 4.7천 |
|---|
| 2026.03.30 | ₩46,130 | ₩46,130 | ₩45,369 | ₩45,500 | -1.37% | 2.5만 |
|---|
| 2026.03.27 | ₩46,090 | ₩46,143 | ₩45,776 | ₩45,876 | -0.46% | 5.6천 |
|---|
| 2026.03.26 | ₩46,744 | ₩46,904 | ₩46,061 | ₩46,061 | -1.46% | 1.1만 |
|---|
| 2026.03.25 | ₩47,585 | ₩47,758 | ₩47,371 | ₩47,541 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩46,677 | ₩47,191 | ₩46,677 | ₩47,023 | +0.74% | 9.3천 |
|---|
| 2026.03.23 | ₩47,198 | ₩48,052 | ₩47,144 | ₩47,753 | +1.18% | 7.3천 |
|---|
| 2026.03.20 | ₩47,318 | ₩47,345 | ₩46,304 | ₩46,442 | -1.85% | 2.8만 |
|---|
| 2026.03.19 | ₩47,131 | ₩48,012 | ₩47,051 | ₩47,920 | +1.67% | 7.6만 |
|---|
| 2026.03.18 | ₩48,426 | ₩48,573 | ₩47,905 | ₩47,945 | -0.99% | 5천 |
|---|
| 2026.03.17 | ₩48,806 | ₩48,933 | ₩48,653 | ₩48,711 | -0.19% | 2.4만 |
|---|
| 2026.03.16 | ₩48,453 | ₩48,519 | ₩48,105 | ₩48,400 | -0.11% | 3.4만 |
|---|
| 2026.03.13 | ₩48,172 | ₩48,266 | ₩47,477 | ₩47,532 | -1.33% | 2.7천 |
|---|
| 2026.03.12 | ₩48,012 | ₩48,012 | ₩47,514 | ₩47,514 | -1.04% | 2.8천 |
|---|
| 2026.03.11 | ₩48,986 | ₩49,080 | ₩48,659 | ₩48,861 | -0.26% | 6.2천 |
|---|
| 2026.03.10 | ₩48,453 | ₩49,213 | ₩48,453 | ₩48,693 | +0.50% | 7.6천 |
|---|
| 2026.03.09 | ₩47,225 | ₩48,470 | ₩47,064 | ₩48,470 | +2.64% | 1.4만 |
|---|
| 2026.03.06 | ₩47,305 | ₩47,845 | ₩47,305 | ₩47,588 | +0.60% | 1.1만 |
|---|
| 2026.03.05 | ₩48,379 | ₩48,519 | ₩47,443 | ₩47,981 | -0.82% | 1.2만 |
|---|
| 2026.03.04 | ₩48,719 | ₩49,293 | ₩48,551 | ₩49,125 | +0.83% | 8.8천 |
|---|
| 2026.03.03 | ₩48,319 | ₩48,853 | ₩47,545 | ₩48,561 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩50,201 | ₩50,822 | ₩50,174 | ₩50,686 | +0.97% | 5.3천 |
|---|
| 2026.02.27 | ₩51,162 | ₩51,523 | ₩51,122 | ₩51,490 | +0.64% | 2.5만 |
|---|
| 2026.02.26 | ₩51,936 | ₩51,936 | ₩51,189 | ₩51,575 | -0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩52,096 | ₩52,096 | ₩51,773 | ₩51,984 | -0.22% | 1.4만 |
|---|
| 2026.02.24 | ₩51,256 | ₩51,709 | ₩51,202 | ₩51,456 | +0.39% | 8.2천 |
|---|
| 2026.02.23 | ₩51,175 | ₩51,175 | ₩50,735 | ₩50,790 | -0.75% | 6.8천 |
|---|
| 2026.02.20 | ₩50,545 | ₩51,309 | ₩50,508 | ₩51,270 | +1.43% | 2.7만 |
|---|
| 2026.02.19 | ₩50,161 | ₩50,535 | ₩50,161 | ₩50,535 | +0.75% | 3.7만 |
|---|
| 2026.02.18 | ₩50,375 | ₩50,760 | ₩50,375 | ₩50,471 | +0.19% | 3.3천 |
|---|
| 2026.02.17 | ₩50,481 | ₩50,481 | ₩49,747 | ₩50,311 | -0.34% | 1.1만 |
|---|
| 2026.02.13 | ₩49,974 | ₩50,481 | ₩49,974 | ₩50,481 | +1.01% | 1.8만 |
|---|
| 2026.02.12 | ₩50,935 | ₩50,949 | ₩50,174 | ₩50,224 | -1.40% | 2.3만 |
|---|
| 2026.02.11 | ₩50,602 | ₩51,441 | ₩50,602 | ₩51,426 | +1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩50,148 | ₩50,405 | ₩50,148 | ₩50,281 | +0.27% | 2.5만 |
|---|
| 2026.02.09 | ₩49,494 | ₩50,295 | ₩49,494 | ₩50,038 | +1.10% | 3.4만 |
|---|
| 2026.02.06 | ₩49,026 | ₩49,606 | ₩49,026 | ₩49,606 | +1.18% | 9.6천 |
|---|
| 2026.02.05 | ₩48,506 | ₩48,866 | ₩48,386 | ₩48,470 | -0.07% | 1.9만 |
|---|
| 2026.02.04 | ₩49,267 | ₩49,293 | ₩48,449 | ₩48,626 | -1.30% | 8.1천 |
|---|
| 2026.02.03 | ₩49,267 | ₩49,267 | ₩48,699 | ₩48,997 | -0.55% | 1.1만 |
|---|
| 2026.02.02 | ₩48,599 | ₩48,973 | ₩48,573 | ₩48,832 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩49,107 | ₩49,107 | ₩48,372 | ₩48,609 | -1.01% | 6.6만 |
|---|
| 2026.01.29 | ₩49,934 | ₩49,934 | ₩49,120 | ₩49,486 | -0.90% | 6천 |
|---|
| 2026.01.28 | ₩49,600 | ₩49,607 | ₩49,280 | ₩49,607 | +0.01% | 5.4천 |
|---|
| 2026.01.27 | ₩48,906 | ₩49,327 | ₩48,906 | ₩49,327 | +0.86% | 4.1만 |
|---|
| 2026.01.26 | ₩48,146 | ₩48,533 | ₩48,146 | ₩48,372 | +0.47% | 8.3천 |
|---|
| 2026.01.23 | ₩47,839 | ₩48,292 | ₩47,839 | ₩48,234 | +0.83% | 3.3천 |
|---|
| 2026.01.22 | ₩48,039 | ₩48,172 | ₩47,720 | ₩47,720 | -0.66% | 1.4만 |
|---|
| 2026.01.21 | ₩47,398 | ₩47,745 | ₩47,398 | ₩47,652 | +0.54% | 5.8천 |
|---|
| 2026.01.20 | ₩46,944 | ₩47,199 | ₩46,931 | ₩46,968 | +0.05% | 5.6천 |
|---|
| 2026.01.16 | ₩47,305 | ₩47,305 | ₩47,064 | ₩47,204 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩47,158 | ₩47,477 | ₩47,158 | ₩47,318 | +0.34% | 2.6천 |
|---|
| 2026.01.14 | ₩46,816 | ₩46,998 | ₩46,815 | ₩46,919 | +0.22% | 5.7천 |
|---|
| 2026.01.13 | ₩46,784 | ₩46,784 | ₩46,651 | ₩46,679 | -0.23% | 5.2천 |
|---|
| 2026.01.12 | ₩46,624 | ₩46,877 | ₩46,624 | ₩46,877 | +0.54% | 1.4천 |
|---|
| 2026.01.09 | ₩46,183 | ₩46,422 | ₩46,183 | ₩46,390 | +0.45% | 4.1천 |
|---|
| 2026.01.08 | ₩46,117 | ₩46,197 | ₩46,030 | ₩46,178 | +0.13% | 3.5천 |
|---|
| 2026.01.07 | ₩46,304 | ₩46,370 | ₩46,157 | ₩46,205 | -0.21% | 3.1천 |
|---|
| 2026.01.06 | ₩46,464 | ₩46,731 | ₩46,317 | ₩46,461 | -0.01% | 1.1만 |
|---|
| 2026.01.05 | ₩45,890 | ₩46,130 | ₩45,876 | ₩46,126 | +0.51% | 4.6천 |
|---|
| 2026.01.02 | ₩45,636 | ₩45,706 | ₩45,396 | ₩45,706 | +0.15% | 8.3만 |
|---|
| 2025.12.31 | ₩44,929 | ₩44,929 | ₩44,822 | ₩44,859 | -0.15% | 2.1천 |
|---|
| 2025.12.30 | ₩44,875 | ₩44,995 | ₩44,875 | ₩44,929 | +0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩44,822 | ₩45,636 | ₩44,742 | ₩44,895 | +0.16% | 4.6천 |
|---|
| 2025.12.26 | ₩44,889 | ₩44,937 | ₩44,889 | ₩44,937 | +0.11% | 900 |
|---|
| 2025.12.24 | ₩44,722 | ₩44,722 | ₩44,694 | ₩44,716 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩44,488 | ₩44,728 | ₩44,421 | ₩44,643 | +0.35% | 1.2만 |
|---|
| 2025.12.22 | ₩44,381 | ₩44,535 | ₩44,340 | ₩44,535 | +0.35% | 6.7천 |
|---|
| 2025.12.19 | ₩44,275 | ₩44,275 | ₩43,994 | ₩44,129 | -0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩44,195 | ₩44,359 | ₩44,195 | ₩44,265 | +0.16% | 3.9천 |
|---|
| 2025.12.17 | ₩44,248 | ₩44,248 | ₩43,681 | ₩43,681 | -1.28% | 9.9천 |
|---|
| 2025.12.16 | ₩43,994 | ₩43,994 | ₩43,861 | ₩43,977 | -0.04% | 4.2천 |
|---|
| 2025.12.15 | ₩44,582 | ₩44,582 | ₩44,208 | ₩44,209 | -0.84% | 4.2천 |
|---|
| 2025.12.12 | ₩44,568 | ₩44,675 | ₩44,101 | ₩44,151 | -0.94% | 2.9만 |
|---|
| 2025.12.11 | ₩44,515 | ₩44,688 | ₩44,356 | ₩44,568 | +0.12% | 5.8천 |
|---|
| 2025.12.10 | ₩44,482 | ₩44,763 | ₩44,482 | ₩44,753 | +0.61% | 2천 |
|---|
| 2025.12.09 | ₩44,368 | ₩44,455 | ₩44,275 | ₩44,416 | +0.11% | 5천 |
|---|
| 2025.12.08 | ₩44,415 | ₩44,487 | ₩44,415 | ₩44,487 | +0.16% | 2.1천 |
|---|
| 2025.12.05 | ₩44,795 | ₩44,929 | ₩44,591 | ₩44,591 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩44,462 | ₩44,562 | ₩44,315 | ₩44,427 | -0.08% | 8.1천 |
|---|
| 2025.12.03 | ₩44,155 | ₩44,388 | ₩44,141 | ₩44,373 | +0.50% | 3.3천 |
|---|
| 2025.12.02 | ₩44,235 | ₩44,283 | ₩44,148 | ₩44,264 | +0.07% | 3.3천 |
|---|
| 2025.12.01 | ₩43,981 | ₩44,169 | ₩43,981 | ₩44,042 | +0.14% | 7.1천 |
|---|
| 2025.11.28 | ₩43,974 | ₩46,926 | ₩43,941 | ₩44,053 | +0.18% | 2.7천 |
|---|
| 2025.11.26 | ₩43,767 | ₩44,034 | ₩43,734 | ₩43,984 | +0.49% | 2.9천 |
|---|
| 2025.11.25 | ₩43,354 | ₩43,834 | ₩43,354 | ₩43,715 | +0.83% | 1.5천 |
|---|
| 2025.11.24 | ₩43,500 | ₩43,621 | ₩43,500 | ₩43,574 | +0.17% | 2.6천 |
|---|
| 2025.11.21 | ₩43,068 | ₩43,394 | ₩42,927 | ₩43,278 | +0.49% | 2.2천 |
|---|
| 2025.11.20 | ₩44,061 | ₩44,061 | ₩43,242 | ₩43,242 | -1.86% | 3.6천 |
|---|
| 2025.11.19 | ₩43,767 | ₩43,771 | ₩43,687 | ₩43,771 | +0.01% | 1.5천 |
|---|
| 2025.11.18 | ₩43,727 | ₩43,958 | ₩43,659 | ₩43,854 | +0.29% | 2.9천 |
|---|
| 2025.11.17 | ₩44,355 | ₩44,376 | ₩43,948 | ₩44,004 | -0.79% | 1.2천 |
|---|
| 2025.11.14 | ₩44,506 | ₩44,755 | ₩44,448 | ₩44,583 | +0.17% | 8.5천 |
|---|
| 2025.11.13 | ₩44,982 | ₩44,982 | ₩44,421 | ₩44,484 | -1.11% | 3.5천 |
|---|
| 2025.11.12 | ₩44,910 | ₩44,994 | ₩44,910 | ₩44,994 | +0.19% | 2.3천 |
|---|
| 2025.11.11 | ₩44,915 | ₩44,969 | ₩44,862 | ₩44,969 | +0.12% | 3.1천 |
|---|
| 2025.11.10 | ₩44,782 | ₩44,823 | ₩44,528 | ₩44,823 | +0.09% | 8천 |
|---|
| 2025.11.07 | ₩43,874 | ₩44,203 | ₩43,834 | ₩44,203 | +0.75% | 1.4천 |
|---|
| 2025.11.06 | ₩44,582 | ₩44,615 | ₩44,293 | ₩44,293 | -0.65% | 5.5천 |
|---|
| 2025.11.05 | ₩44,181 | ₩44,588 | ₩44,181 | ₩44,547 | +0.83% | 2천 |
|---|
| 2025.11.04 | ₩44,415 | ₩44,415 | ₩44,140 | ₩44,140 | -0.62% | 2.7천 |
|---|
| 2025.11.03 | ₩44,849 | ₩44,849 | ₩44,702 | ₩44,790 | -0.13% | 3.7천 |
|---|
| 2025.10.31 | ₩44,502 | ₩44,622 | ₩44,421 | ₩44,588 | +0.19% | 1.3만 |
|---|
| 2025.10.30 | ₩44,622 | ₩44,726 | ₩44,616 | ₩44,616 | -0.01% | 3.5천 |
|---|
| 2025.10.29 | ₩45,156 | ₩45,169 | ₩44,889 | ₩44,981 | -0.39% | 7.7천 |
|---|
| 2025.10.28 | ₩44,542 | ₩44,862 | ₩44,542 | ₩44,763 | +0.50% | 5.8천 |
|---|
| 2025.10.27 | ₩44,755 | ₩44,789 | ₩44,635 | ₩44,789 | +0.07% | 4천 |
|---|
| 2025.10.24 | ₩44,468 | ₩44,622 | ₩44,388 | ₩44,421 | -0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩44,008 | ₩44,255 | ₩44,008 | ₩44,216 | +0.47% | 4.6천 |
|---|
| 2025.10.22 | ₩44,021 | ₩44,088 | ₩43,661 | ₩43,829 | -0.44% | 1만 |
|---|
| 2025.10.21 | ₩43,928 | ₩44,021 | ₩43,901 | ₩43,912 | -0.04% | 3.4만 |
|---|
| 2025.10.20 | ₩43,928 | ₩44,203 | ₩43,928 | ₩44,160 | +0.53% | 5.8천 |
|---|
| 2025.10.17 | ₩43,367 | ₩43,741 | ₩43,367 | ₩43,693 | +0.75% | 4.6만 |
|---|
| 2025.10.16 | ₩43,661 | ₩43,721 | ₩43,514 | ₩43,565 | -0.22% | 5.6천 |
|---|
| 2025.10.15 | ₩43,340 | ₩43,514 | ₩43,193 | ₩43,354 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩42,459 | ₩43,047 | ₩42,429 | ₩42,849 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩42,927 | ₩43,100 | ₩42,888 | ₩43,001 | +0.17% | 1.3만 |
|---|
| 2025.10.10 | ₩43,420 | ₩43,420 | ₩41,736 | ₩41,791 | -3.75% | 5.8만 |
|---|