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 | ₩57,178 | ₩57,298 | ₩57,091 | ₩57,243 | +0.11% | 1.5만 |
| 2026.10.08 | ₩57,004 | ₩57,111 | ₩56,557 | ₩56,695 | -0.54% | 7.8천 |
| 2026.10.07 | ₩57,511 | ₩57,738 | ₩57,294 | ₩57,639 | +0.22% | 1.7만 |
| 2026.10.06 | ₩58,673 | ₩58,673 | ₩58,295 | ₩58,295 | -0.64% | 5.2천 |
| 2026.10.05 | ₩58,539 | ₩58,833 | ₩58,539 | ₩58,731 | +0.33% | 3.1만 |
| 2026.10.02 | ₩57,631 | ₩57,885 | ₩57,505 | ₩57,770 | +0.24% | 4.4천 |
| 2026.10.01 | ₩57,124 | ₩57,311 | ₩56,724 | ₩57,207 | +0.14% | 1.9만 |
| 2026.09.30 | ₩57,325 | ₩57,351 | ₩56,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,059 |
| -0.46% |
| 7.7천 |
| 2026.09.29 | ₩57,351 | ₩57,618 | ₩57,144 | ₩57,578 | +0.40% | 14.4만 |
|---|
| 2026.09.28 | ₩57,244 | ₩57,390 | ₩56,871 | ₩57,264 | +0.03% | 1.7만 |
|---|
| 2026.09.25 | ₩58,019 | ₩58,085 | ₩57,752 | ₩57,940 | -0.14% | 4.5천 |
|---|
| 2026.09.24 | ₩57,792 | ₩57,858 | ₩57,525 | ₩57,656 | -0.24% | 2.5만 |
|---|
| 2026.09.23 | ₩58,512 | ₩58,512 | ₩57,912 | ₩57,930 | -0.99% | 7.4천 |
|---|
| 2026.09.22 | ₩58,472 | ₩58,935 | ₩58,472 | ₩58,935 | +0.79% | 1.5만 |
|---|
| 2026.09.21 | ₩58,392 | ₩58,779 | ₩58,392 | ₩58,729 | +0.58% | 1.9만 |
|---|
| 2026.09.18 | ₩57,244 | ₩57,491 | ₩57,171 | ₩57,491 | +0.43% | 1.5만 |
|---|
| 2026.09.17 | ₩57,778 | ₩57,885 | ₩57,700 | ₩57,837 | +0.10% | 7.2천 |
|---|
| 2026.09.16 | ₩57,244 | ₩57,418 | ₩56,584 | ₩56,888 | -0.62% | 1.8만 |
|---|
| 2026.09.15 | ₩57,138 | ₩57,138 | ₩56,757 | ₩56,893 | -0.43% | 1.7만 |
|---|
| 2026.09.14 | ₩56,991 | ₩57,325 | ₩56,724 | ₩57,064 | +0.13% | 8.5천 |
|---|
| 2026.09.11 | ₩58,592 | ₩58,592 | ₩58,272 | ₩58,402 | -0.33% | 8.4천 |
|---|
| 2026.09.10 | ₩58,019 | ₩58,111 | ₩57,832 | ₩57,841 | -0.31% | 1.3만 |
|---|
| 2026.09.09 | ₩59,006 | ₩59,280 | ₩58,733 | ₩58,878 | -0.22% | 1.3만 |
|---|
| 2026.09.08 | ₩59,193 | ₩59,327 | ₩59,006 | ₩59,021 | -0.29% | 1.8만 |
|---|
| 2026.09.04 | ₩58,152 | ₩58,793 | ₩58,152 | ₩58,754 | +1.04% | 6.1천 |
|---|
| 2026.09.03 | ₩57,458 | ₩57,925 | ₩57,391 | ₩57,874 | +0.72% | 2.2만 |
|---|
| 2026.09.02 | ₩57,251 | ₩57,538 | ₩57,251 | ₩57,527 | +0.48% | 8.4천 |
|---|
| 2026.09.01 | ₩57,378 | ₩57,685 | ₩57,078 | ₩57,250 | -0.22% | 9.8천 |
|---|
| 2026.08.31 | ₩57,365 | ₩57,378 | ₩56,991 | ₩57,365 | 0.00% | 2.5만 |
|---|
| 2026.08.28 | ₩57,551 | ₩57,551 | ₩57,070 | ₩57,135 | -0.72% | 7.4천 |
|---|
| 2026.08.27 | ₩57,258 | ₩57,473 | ₩57,258 | ₩57,473 | +0.38% | 5.6천 |
|---|
| 2026.08.26 | ₩57,391 | ₩57,391 | ₩57,198 | ₩57,298 | -0.16% | 8.5천 |
|---|
| 2026.08.25 | ₩56,871 | ₩57,391 | ₩56,791 | ₩57,391 | +0.92% | 3.1만 |
|---|
| 2026.08.24 | ₩56,417 | ₩56,417 | ₩55,951 | ₩56,299 | -0.21% | 5.7만 |
|---|
| 2026.08.21 | ₩56,977 | ₩57,004 | ₩56,764 | ₩56,876 | -0.18% | 1.5만 |
|---|
| 2026.08.20 | ₩56,003 | ₩56,444 | ₩56,003 | ₩56,281 | +0.50% | 5.8천 |
|---|
| 2026.08.19 | ₩56,017 | ₩56,310 | ₩55,830 | ₩55,947 | -0.12% | 1만 |
|---|
| 2026.08.18 | ₩55,636 | ₩55,710 | ₩55,269 | ₩55,456 | -0.32% | 1.8만 |
|---|
| 2026.08.17 | ₩56,804 | ₩57,198 | ₩56,757 | ₩56,757 | -0.08% | 6.5천 |
|---|
| 2026.08.14 | ₩56,497 | ₩56,545 | ₩56,185 | ₩56,262 | -0.42% | 1.6만 |
|---|
| 2026.08.13 | ₩56,137 | ₩56,550 | ₩56,137 | ₩56,413 | +0.49% | 2.3만 |
|---|
| 2026.08.12 | ₩56,297 | ₩56,297 | ₩56,070 | ₩56,129 | -0.30% | 1.2만 |
|---|
| 2026.08.11 | ₩55,509 | ₩55,509 | ₩55,176 | ₩55,280 | -0.41% | 7.7천 |
|---|
| 2026.08.10 | ₩55,269 | ₩55,269 | ₩55,016 | ₩55,124 | -0.26% | 1.2만 |
|---|
| 2026.08.07 | ₩55,322 | ₩55,533 | ₩55,229 | ₩55,533 | +0.38% | 4.8천 |
|---|
| 2026.08.06 | ₩55,069 | ₩56,030 | ₩55,065 | ₩55,065 | -0.01% | 1.4만 |
|---|
| 2026.08.05 | ₩56,297 | ₩56,297 | ₩56,017 | ₩56,081 | -0.38% | 1.6만 |
|---|
| 2026.08.04 | ₩55,763 | ₩56,390 | ₩55,763 | ₩56,294 | +0.95% | 1.3만 |
|---|
| 2026.08.03 | ₩54,462 | ₩55,136 | ₩54,428 | ₩55,136 | +1.24% | 1.6만 |
|---|
| 2026.07.31 | ₩55,603 | ₩55,603 | ₩54,863 | ₩54,898 | -1.27% | 22.3만 |
|---|
| 2026.07.30 | ₩53,908 | ₩54,435 | ₩53,808 | ₩54,428 | +0.97% | 2.3만 |
|---|
| 2026.07.29 | ₩52,813 | ₩53,614 | ₩52,199 | ₩52,253 | -1.06% | 3.1만 |
|---|
| 2026.07.28 | ₩53,134 | ₩53,554 | ₩52,840 | ₩53,402 | +0.50% | 2.8만 |
|---|
| 2026.07.27 | ₩54,869 | ₩54,869 | ₩53,881 | ₩54,231 | -1.16% | 2.9만 |
|---|
| 2026.07.24 | ₩54,735 | ₩54,789 | ₩54,232 | ₩54,232 | -0.92% | 10.8만 |
|---|
| 2026.07.23 | ₩55,149 | ₩55,823 | ₩55,029 | ₩55,176 | +0.05% | 6.5천 |
|---|
| 2026.07.22 | ₩55,549 | ₩55,710 | ₩55,469 | ₩55,710 | +0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩55,403 | ₩55,723 | ₩55,174 | ₩55,670 | +0.48% | 6.7천 |
|---|
| 2026.07.20 | ₩54,508 | ₩56,123 | ₩52,226 | ₩54,247 | -0.48% | 2.2만 |
|---|
| 2026.07.17 | ₩53,080 | ₩54,482 | ₩52,973 | ₩54,135 | +1.99% | 2.5만 |
|---|
| 2026.07.16 | ₩54,975 | ₩54,975 | ₩54,402 | ₩54,588 | -0.70% | 8.3천 |
|---|
| 2026.07.15 | ₩55,936 | ₩55,990 | ₩55,122 | ₩55,700 | -0.42% | 2만 |
|---|
| 2026.07.14 | ₩55,696 | ₩55,883 | ₩55,536 | ₩55,882 | +0.33% | 9.6천 |
|---|
| 2026.07.13 | ₩55,563 | ₩55,563 | ₩54,895 | ₩54,937 | -1.13% | 1.8만 |
|---|
| 2026.07.10 | ₩56,564 | ₩56,860 | ₩56,402 | ₩56,837 | +0.48% | 2.1만 |
|---|
| 2026.07.09 | ₩56,577 | ₩57,044 | ₩56,510 | ₩56,673 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩55,496 | ₩56,323 | ₩55,336 | ₩56,177 | +1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩56,297 | ₩56,297 | ₩55,576 | ₩55,824 | -0.84% | 9.5천 |
|---|
| 2026.07.06 | ₩56,991 | ₩57,497 | ₩56,991 | ₩57,458 | +0.82% | 2.2만 |
|---|
| 2026.07.02 | ₩56,390 | ₩56,871 | ₩54,995 | ₩55,571 | -1.45% | 1.5만 |
|---|
| 2026.07.01 | ₩56,617 | ₩56,897 | ₩56,303 | ₩56,329 | -0.51% | 9.7만 |
|---|
| 2026.06.30 | ₩57,271 | ₩58,059 | ₩57,271 | ₩57,930 | +1.15% | 8.2만 |
|---|
| 2026.06.29 | ₩56,951 | ₩57,236 | ₩56,440 | ₩57,236 | +0.50% | 2만 |
|---|
| 2026.06.26 | ₩56,737 | ₩57,498 | ₩56,737 | ₩57,248 | +0.90% | 4천 |
|---|
| 2026.06.25 | ₩59,260 | ₩59,260 | ₩58,272 | ₩58,514 | -1.26% | 1.5만 |
|---|
| 2026.06.24 | ₩57,925 | ₩58,072 | ₩57,498 | ₩57,833 | -0.16% | 4.4천 |
|---|
| 2026.06.23 | ₩58,152 | ₩58,779 | ₩57,818 | ₩58,151 | -0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩61,409 | ₩62,169 | ₩61,088 | ₩61,194 | -0.35% | 7.3천 |
|---|
| 2026.06.18 | ₩60,314 | ₩60,955 | ₩60,314 | ₩60,848 | +0.89% | 1.2만 |
|---|
| 2026.06.17 | ₩59,740 | ₩60,328 | ₩58,854 | ₩58,854 | -1.48% | 8.6천 |
|---|
| 2026.06.16 | ₩59,447 | ₩59,727 | ₩58,786 | ₩58,787 | -1.11% | 7.8천 |
|---|
| 2026.06.15 | ₩59,553 | ₩59,714 | ₩59,413 | ₩59,670 | +0.19% | 6.4천 |
|---|
| 2026.06.12 | ₩57,725 | ₩58,059 | ₩57,371 | ₩57,937 | +0.37% | 4.1천 |
|---|
| 2026.06.11 | ₩55,950 | ₩57,778 | ₩55,896 | ₩57,778 | +3.27% | 4.6천 |
|---|
| 2026.06.10 | ₩55,763 | ₩59,580 | ₩55,336 | ₩55,385 | -0.68% | 1만 |
|---|
| 2026.06.09 | ₩57,378 | ₩57,378 | ₩55,002 | ₩56,271 | -1.93% | 4.5천 |
|---|
| 2026.06.08 | ₩56,564 | ₩56,564 | ₩56,070 | ₩56,211 | -0.62% | 9.6천 |
|---|
| 2026.06.05 | ₩56,911 | ₩56,911 | ₩55,041 | ₩55,041 | -3.29% | 5.2만 |
|---|
| 2026.06.04 | ₩58,459 | ₩58,986 | ₩58,212 | ₩58,827 | +0.63% | 5.5천 |
|---|
| 2026.06.03 | ₩59,660 | ₩59,660 | ₩59,387 | ₩59,464 | -0.33% | 1.8만 |
|---|
| 2026.06.02 | ₩59,927 | ₩60,294 | ₩59,927 | ₩60,289 | +0.60% | 4.7천 |
|---|
| 2026.06.01 | ₩58,993 | ₩59,847 | ₩58,937 | ₩59,545 | +0.94% | 1.2만 |
|---|
| 2026.05.29 | ₩58,446 | ₩58,446 | ₩58,139 | ₩58,173 | -0.47% | 1.6만 |
|---|
| 2026.05.28 | ₩57,812 | ₩58,205 | ₩57,812 | ₩58,076 | +0.46% | 5천 |
|---|
| 2026.05.27 | ₩58,299 | ₩58,299 | ₩57,672 | ₩57,898 | -0.69% | 1.3만 |
|---|
| 2026.05.26 | ₩57,298 | ₩57,705 | ₩57,298 | ₩57,694 | +0.69% | 3.7천 |
|---|
| 2026.05.22 | ₩55,576 | ₩55,856 | ₩55,463 | ₩55,488 | -0.16% | 6.2천 |
|---|
| 2026.05.21 | ₩54,975 | ₩55,748 | ₩54,902 | ₩55,595 | +1.13% | 1.2만 |
|---|
| 2026.05.20 | ₩54,335 | ₩55,109 | ₩54,335 | ₩55,109 | +1.42% | 5.5천 |
|---|
| 2026.05.19 | ₩53,534 | ₩54,508 | ₩53,427 | ₩54,041 | +0.95% | 1.3만 |
|---|
| 2026.05.18 | ₩55,016 | ₩55,016 | ₩54,148 | ₩54,587 | -0.78% | 2.1만 |
|---|
| 2026.05.15 | ₩54,360 | ₩54,682 | ₩54,348 | ₩54,366 | +0.01% | 1.2만 |
|---|
| 2026.05.14 | ₩56,017 | ₩56,376 | ₩56,017 | ₩56,243 | +0.41% | 6.6만 |
|---|
| 2026.05.13 | ₩55,710 | ₩56,257 | ₩55,710 | ₩56,115 | +0.73% | 9.6천 |
|---|
| 2026.05.12 | ₩55,483 | ₩55,616 | ₩54,474 | ₩55,128 | -0.64% | 5.5천 |
|---|
| 2026.05.11 | ₩56,630 | ₩56,937 | ₩56,564 | ₩56,731 | +0.18% | 1.6만 |
|---|
| 2026.05.08 | ₩56,017 | ₩56,624 | ₩56,017 | ₩56,533 | +0.92% | 1만 |
|---|
| 2026.05.07 | ₩56,123 | ₩56,123 | ₩55,122 | ₩55,122 | -1.78% | 7.6천 |
|---|
| 2026.05.06 | ₩55,469 | ₩56,097 | ₩55,376 | ₩55,883 | +0.75% | 6.1천 |
|---|
| 2026.05.05 | ₩53,868 | ₩54,535 | ₩53,868 | ₩54,195 | +0.61% | 6.1천 |
|---|
| 2026.05.04 | ₩53,347 | ₩53,609 | ₩52,920 | ₩53,054 | -0.55% | 4.9천 |
|---|
| 2026.05.01 | ₩53,187 | ₩53,294 | ₩52,997 | ₩52,997 | -0.36% | 9천 |
|---|
| 2026.04.30 | ₩52,413 | ₩52,933 | ₩52,380 | ₩52,813 | +0.76% | 7.4천 |
|---|
| 2026.04.29 | ₩52,133 | ₩52,239 | ₩51,919 | ₩52,099 | -0.06% | 7.9만 |
|---|
| 2026.04.28 | ₩52,039 | ₩52,186 | ₩51,946 | ₩52,186 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩52,653 | ₩52,653 | ₩52,506 | ₩52,552 | -0.19% | 5.7천 |
|---|
| 2026.04.24 | ₩52,513 | ₩52,560 | ₩52,484 | ₩52,553 | +0.08% | 2.5천 |
|---|
| 2026.04.23 | ₩51,959 | ₩52,012 | ₩51,118 | ₩51,508 | -0.87% | 4.6천 |
|---|
| 2026.04.22 | ₩51,999 | ₩52,359 | ₩51,999 | ₩52,321 | +0.62% | 7.9천 |
|---|
| 2026.04.21 | ₩52,159 | ₩52,173 | ₩51,421 | ₩51,421 | -1.42% | 3.8천 |
|---|
| 2026.04.20 | ₩51,986 | ₩52,039 | ₩51,852 | ₩52,018 | +0.06% | 1.3만 |
|---|
| 2026.04.17 | ₩52,306 | ₩52,466 | ₩52,266 | ₩52,293 | -0.03% | 8.9천 |
|---|
| 2026.04.16 | ₩51,492 | ₩51,545 | ₩51,225 | ₩51,388 | -0.20% | 3.9천 |
|---|
| 2026.04.15 | ₩51,278 | ₩51,384 | ₩51,212 | ₩51,364 | +0.17% | 4.9천 |
|---|
| 2026.04.14 | ₩51,041 | ₩51,452 | ₩51,041 | ₩51,429 | +0.76% | 9.3천 |
|---|
| 2026.04.13 | ₩49,917 | ₩50,498 | ₩49,850 | ₩50,491 | +1.15% | 1.5만 |
|---|
| 2026.04.10 | ₩50,091 | ₩50,248 | ₩49,884 | ₩50,105 | +0.03% | 8.6천 |
|---|
| 2026.04.09 | ₩49,477 | ₩49,984 | ₩49,330 | ₩49,897 | +0.85% | 1.1만 |
|---|
| 2026.04.08 | ₩50,211 | ₩50,211 | ₩49,637 | ₩49,925 | -0.57% | 6.4천 |
|---|
| 2026.04.07 | ₩47,314 | ₩48,769 | ₩46,935 | ₩47,715 | +0.85% | 1.2만 |
|---|
| 2026.04.06 | ₩47,448 | ₩47,488 | ₩47,301 | ₩47,382 | -0.14% | 4.8천 |
|---|
| 2026.04.02 | ₩46,193 | ₩47,301 | ₩46,193 | ₩47,023 | +1.80% | 1.2만 |
|---|
| 2026.04.01 | ₩47,340 | ₩47,795 | ₩47,272 | ₩47,445 | +0.22% | 8.2천 |
|---|
| 2026.03.31 | ₩45,753 | ₩47,177 | ₩45,753 | ₩47,177 | +3.11% | 4.7천 |
|---|
| 2026.03.30 | ₩46,127 | ₩46,127 | ₩45,366 | ₩45,497 | -1.37% | 2.5만 |
|---|
| 2026.03.27 | ₩46,086 | ₩46,140 | ₩45,773 | ₩45,873 | -0.46% | 5.6천 |
|---|
| 2026.03.26 | ₩46,740 | ₩46,901 | ₩46,057 | ₩46,057 | -1.46% | 1.1만 |
|---|
| 2026.03.25 | ₩47,581 | ₩47,755 | ₩47,368 | ₩47,537 | -0.09% | 1.5만 |
|---|
| 2026.03.24 | ₩46,674 | ₩47,188 | ₩46,674 | ₩47,019 | +0.74% | 9.3천 |
|---|
| 2026.03.23 | ₩47,194 | ₩48,048 | ₩47,141 | ₩47,750 | +1.18% | 7.3천 |
|---|
| 2026.03.20 | ₩47,314 | ₩47,341 | ₩46,300 | ₩46,439 | -1.85% | 2.8만 |
|---|
| 2026.03.19 | ₩47,128 | ₩48,008 | ₩47,047 | ₩47,916 | +1.67% | 7.6만 |
|---|
| 2026.03.18 | ₩48,422 | ₩48,569 | ₩47,902 | ₩47,942 | -0.99% | 5천 |
|---|
| 2026.03.17 | ₩48,803 | ₩48,929 | ₩48,649 | ₩48,708 | -0.19% | 2.4만 |
|---|
| 2026.03.16 | ₩48,449 | ₩48,516 | ₩48,102 | ₩48,397 | -0.11% | 3.4만 |
|---|
| 2026.03.13 | ₩48,169 | ₩48,262 | ₩47,473 | ₩47,528 | -1.33% | 2.7천 |
|---|
| 2026.03.12 | ₩48,008 | ₩48,008 | ₩47,511 | ₩47,511 | -1.04% | 2.8천 |
|---|
| 2026.03.11 | ₩48,983 | ₩49,076 | ₩48,656 | ₩48,857 | -0.26% | 6.2천 |
|---|
| 2026.03.10 | ₩48,449 | ₩49,210 | ₩48,449 | ₩48,689 | +0.50% | 7.6천 |
|---|
| 2026.03.09 | ₩47,221 | ₩48,466 | ₩47,061 | ₩48,466 | +2.64% | 1.4만 |
|---|
| 2026.03.06 | ₩47,301 | ₩47,842 | ₩47,301 | ₩47,584 | +0.60% | 1.1만 |
|---|
| 2026.03.05 | ₩48,375 | ₩48,516 | ₩47,440 | ₩47,978 | -0.82% | 1.2만 |
|---|
| 2026.03.04 | ₩48,716 | ₩49,290 | ₩48,548 | ₩49,122 | +0.83% | 8.8천 |
|---|
| 2026.03.03 | ₩48,315 | ₩48,849 | ₩47,541 | ₩48,557 | +0.50% | 1.5만 |
|---|
| 2026.03.02 | ₩50,197 | ₩50,818 | ₩50,171 | ₩50,682 | +0.97% | 5.3천 |
|---|
| 2026.02.27 | ₩51,158 | ₩51,519 | ₩51,118 | ₩51,487 | +0.64% | 2.5만 |
|---|
| 2026.02.26 | ₩51,932 | ₩51,932 | ₩51,185 | ₩51,571 | -0.70% | 1.3만 |
|---|
| 2026.02.25 | ₩52,093 | ₩52,093 | ₩51,770 | ₩51,980 | -0.22% | 1.4만 |
|---|
| 2026.02.24 | ₩51,252 | ₩51,706 | ₩51,198 | ₩51,452 | +0.39% | 8.2천 |
|---|
| 2026.02.23 | ₩51,172 | ₩51,172 | ₩50,731 | ₩50,786 | -0.75% | 6.8천 |
|---|
| 2026.02.20 | ₩50,542 | ₩51,305 | ₩50,504 | ₩51,266 | +1.43% | 2.7만 |
|---|
| 2026.02.19 | ₩50,157 | ₩50,531 | ₩50,157 | ₩50,531 | +0.75% | 3.7만 |
|---|
| 2026.02.18 | ₩50,371 | ₩50,757 | ₩50,371 | ₩50,467 | +0.19% | 3.3천 |
|---|
| 2026.02.17 | ₩50,478 | ₩50,478 | ₩49,744 | ₩50,307 | -0.34% | 1.1만 |
|---|
| 2026.02.13 | ₩49,970 | ₩50,478 | ₩49,970 | ₩50,478 | +1.01% | 1.8만 |
|---|
| 2026.02.12 | ₩50,931 | ₩50,945 | ₩50,171 | ₩50,220 | -1.40% | 2.3만 |
|---|
| 2026.02.11 | ₩50,598 | ₩51,437 | ₩50,598 | ₩51,423 | +1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩50,144 | ₩50,402 | ₩50,144 | ₩50,277 | +0.27% | 2.5만 |
|---|
| 2026.02.09 | ₩49,490 | ₩50,291 | ₩49,490 | ₩50,034 | +1.10% | 3.4만 |
|---|
| 2026.02.06 | ₩49,023 | ₩49,602 | ₩49,023 | ₩49,602 | +1.18% | 9.6천 |
|---|
| 2026.02.05 | ₩48,502 | ₩48,863 | ₩48,382 | ₩48,466 | -0.07% | 1.9만 |
|---|
| 2026.02.04 | ₩49,263 | ₩49,290 | ₩48,445 | ₩48,622 | -1.30% | 8.1천 |
|---|
| 2026.02.03 | ₩49,263 | ₩49,263 | ₩48,696 | ₩48,993 | -0.55% | 1.1만 |
|---|
| 2026.02.02 | ₩48,596 | ₩48,969 | ₩48,569 | ₩48,828 | +0.48% | 2.4만 |
|---|
| 2026.01.30 | ₩49,103 | ₩49,103 | ₩48,369 | ₩48,605 | -1.01% | 6.6만 |
|---|
| 2026.01.29 | ₩49,930 | ₩49,930 | ₩49,116 | ₩49,482 | -0.90% | 6천 |
|---|
| 2026.01.28 | ₩49,597 | ₩49,603 | ₩49,276 | ₩49,603 | +0.01% | 5.4천 |
|---|
| 2026.01.27 | ₩48,903 | ₩49,323 | ₩48,903 | ₩49,323 | +0.86% | 4.1만 |
|---|
| 2026.01.26 | ₩48,142 | ₩48,529 | ₩48,142 | ₩48,369 | +0.47% | 8.3천 |
|---|
| 2026.01.23 | ₩47,835 | ₩48,289 | ₩47,835 | ₩48,230 | +0.83% | 3.3천 |
|---|
| 2026.01.22 | ₩48,035 | ₩48,169 | ₩47,716 | ₩47,716 | -0.66% | 1.4만 |
|---|
| 2026.01.21 | ₩47,394 | ₩47,742 | ₩47,394 | ₩47,648 | +0.54% | 5.8천 |
|---|
| 2026.01.20 | ₩46,941 | ₩47,196 | ₩46,927 | ₩46,965 | +0.05% | 5.6천 |
|---|
| 2026.01.16 | ₩47,301 | ₩47,301 | ₩47,061 | ₩47,201 | -0.21% | 5.5천 |
|---|
| 2026.01.15 | ₩47,154 | ₩47,473 | ₩47,154 | ₩47,314 | +0.34% | 2.6천 |
|---|
| 2026.01.14 | ₩46,813 | ₩46,994 | ₩46,811 | ₩46,915 | +0.22% | 5.7천 |
|---|
| 2026.01.13 | ₩46,781 | ₩46,781 | ₩46,647 | ₩46,675 | -0.23% | 5.2천 |
|---|
| 2026.01.12 | ₩46,620 | ₩46,874 | ₩46,620 | ₩46,874 | +0.54% | 1.4천 |
|---|
| 2026.01.09 | ₩46,180 | ₩46,419 | ₩46,180 | ₩46,387 | +0.45% | 4.1천 |
|---|
| 2026.01.08 | ₩46,113 | ₩46,193 | ₩46,026 | ₩46,175 | +0.13% | 3.5천 |
|---|
| 2026.01.07 | ₩46,300 | ₩46,367 | ₩46,153 | ₩46,201 | -0.21% | 3.1천 |
|---|
| 2026.01.06 | ₩46,460 | ₩46,727 | ₩46,313 | ₩46,458 | -0.01% | 1.1만 |
|---|
| 2026.01.05 | ₩45,886 | ₩46,127 | ₩45,873 | ₩46,123 | +0.51% | 4.6천 |
|---|
| 2026.01.02 | ₩45,633 | ₩45,702 | ₩45,392 | ₩45,702 | +0.15% | 8.3만 |
|---|
| 2025.12.31 | ₩44,925 | ₩44,925 | ₩44,819 | ₩44,856 | -0.15% | 2.1천 |
|---|
| 2025.12.30 | ₩44,872 | ₩44,992 | ₩44,872 | ₩44,925 | +0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩44,819 | ₩45,633 | ₩44,738 | ₩44,892 | +0.16% | 4.6천 |
|---|
| 2025.12.26 | ₩44,885 | ₩44,933 | ₩44,885 | ₩44,933 | +0.11% | 900 |
|---|
| 2025.12.24 | ₩44,718 | ₩44,718 | ₩44,690 | ₩44,713 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩44,485 | ₩44,725 | ₩44,418 | ₩44,640 | +0.35% | 1.2만 |
|---|
| 2025.12.22 | ₩44,378 | ₩44,532 | ₩44,337 | ₩44,532 | +0.35% | 6.7천 |
|---|
| 2025.12.19 | ₩44,271 | ₩44,271 | ₩43,991 | ₩44,126 | -0.33% | 1.2만 |
|---|
| 2025.12.18 | ₩44,191 | ₩44,355 | ₩44,191 | ₩44,262 | +0.16% | 3.9천 |
|---|
| 2025.12.17 | ₩44,245 | ₩44,245 | ₩43,677 | ₩43,677 | -1.28% | 9.9천 |
|---|
| 2025.12.16 | ₩43,991 | ₩43,991 | ₩43,858 | ₩43,974 | -0.04% | 4.2천 |
|---|
| 2025.12.15 | ₩44,578 | ₩44,578 | ₩44,205 | ₩44,206 | -0.84% | 4.2천 |
|---|
| 2025.12.12 | ₩44,565 | ₩44,672 | ₩44,098 | ₩44,147 | -0.94% | 2.9만 |
|---|
| 2025.12.11 | ₩44,512 | ₩44,685 | ₩44,353 | ₩44,565 | +0.12% | 5.8천 |
|---|
| 2025.12.10 | ₩44,478 | ₩44,760 | ₩44,478 | ₩44,749 | +0.61% | 2천 |
|---|
| 2025.12.09 | ₩44,365 | ₩44,452 | ₩44,271 | ₩44,413 | +0.11% | 5천 |
|---|
| 2025.12.08 | ₩44,411 | ₩44,484 | ₩44,411 | ₩44,484 | +0.16% | 2.1천 |
|---|
| 2025.12.05 | ₩44,792 | ₩44,925 | ₩44,588 | ₩44,588 | -0.46% | 2.2천 |
|---|
| 2025.12.04 | ₩44,458 | ₩44,558 | ₩44,311 | ₩44,423 | -0.08% | 8.1천 |
|---|
| 2025.12.03 | ₩44,151 | ₩44,385 | ₩44,138 | ₩44,370 | +0.50% | 3.3천 |
|---|
| 2025.12.02 | ₩44,231 | ₩44,279 | ₩44,145 | ₩44,261 | +0.07% | 3.3천 |
|---|
| 2025.12.01 | ₩43,978 | ₩44,166 | ₩43,978 | ₩44,039 | +0.14% | 7.1천 |
|---|
| 2025.11.28 | ₩43,971 | ₩46,922 | ₩43,938 | ₩44,050 | +0.18% | 2.7천 |
|---|
| 2025.11.26 | ₩43,764 | ₩44,031 | ₩43,731 | ₩43,980 | +0.49% | 2.9천 |
|---|
| 2025.11.25 | ₩43,350 | ₩43,831 | ₩43,350 | ₩43,712 | +0.83% | 1.5천 |
|---|
| 2025.11.24 | ₩43,497 | ₩43,617 | ₩43,497 | ₩43,571 | +0.17% | 2.6천 |
|---|
| 2025.11.21 | ₩43,065 | ₩43,390 | ₩42,923 | ₩43,274 | +0.49% | 2.2천 |
|---|
| 2025.11.20 | ₩44,058 | ₩44,058 | ₩43,238 | ₩43,238 | -1.86% | 3.6천 |
|---|
| 2025.11.19 | ₩43,764 | ₩43,768 | ₩43,684 | ₩43,768 | +0.01% | 1.5천 |
|---|
| 2025.11.18 | ₩43,724 | ₩43,955 | ₩43,656 | ₩43,851 | +0.29% | 2.9천 |
|---|
| 2025.11.17 | ₩44,351 | ₩44,373 | ₩43,944 | ₩44,000 | -0.79% | 1.2천 |
|---|
| 2025.11.14 | ₩44,502 | ₩44,752 | ₩44,445 | ₩44,580 | +0.17% | 8.5천 |
|---|
| 2025.11.13 | ₩44,979 | ₩44,979 | ₩44,418 | ₩44,481 | -1.11% | 3.5천 |
|---|
| 2025.11.12 | ₩44,907 | ₩44,991 | ₩44,907 | ₩44,991 | +0.19% | 2.3천 |
|---|
| 2025.11.11 | ₩44,912 | ₩44,965 | ₩44,859 | ₩44,965 | +0.12% | 3.1천 |
|---|
| 2025.11.10 | ₩44,779 | ₩44,820 | ₩44,525 | ₩44,820 | +0.09% | 8천 |
|---|
| 2025.11.07 | ₩43,871 | ₩44,199 | ₩43,831 | ₩44,199 | +0.75% | 1.4천 |
|---|
| 2025.11.06 | ₩44,578 | ₩44,612 | ₩44,290 | ₩44,290 | -0.65% | 5.5천 |
|---|
| 2025.11.05 | ₩44,178 | ₩44,585 | ₩44,178 | ₩44,544 | +0.83% | 2천 |
|---|
| 2025.11.04 | ₩44,411 | ₩44,411 | ₩44,137 | ₩44,137 | -0.62% | 2.7천 |
|---|
| 2025.11.03 | ₩44,845 | ₩44,845 | ₩44,698 | ₩44,787 | -0.13% | 3.7천 |
|---|
| 2025.10.31 | ₩44,498 | ₩44,618 | ₩44,418 | ₩44,585 | +0.19% | 1.3만 |
|---|
| 2025.10.30 | ₩44,618 | ₩44,722 | ₩44,613 | ₩44,613 | -0.01% | 3.5천 |
|---|
| 2025.10.29 | ₩45,152 | ₩45,166 | ₩44,885 | ₩44,977 | -0.39% | 7.7천 |
|---|
| 2025.10.28 | ₩44,538 | ₩44,859 | ₩44,538 | ₩44,760 | +0.50% | 5.8천 |
|---|
| 2025.10.27 | ₩44,752 | ₩44,785 | ₩44,632 | ₩44,785 | +0.07% | 4천 |
|---|
| 2025.10.24 | ₩44,465 | ₩44,618 | ₩44,385 | ₩44,418 | -0.11% | 1.1만 |
|---|
| 2025.10.23 | ₩44,004 | ₩44,251 | ₩44,004 | ₩44,213 | +0.47% | 4.6천 |
|---|
| 2025.10.22 | ₩44,018 | ₩44,084 | ₩43,657 | ₩43,826 | -0.44% | 1만 |
|---|
| 2025.10.21 | ₩43,924 | ₩44,018 | ₩43,898 | ₩43,908 | -0.04% | 3.4만 |
|---|
| 2025.10.20 | ₩43,924 | ₩44,199 | ₩43,924 | ₩44,157 | +0.53% | 5.8천 |
|---|
| 2025.10.17 | ₩43,364 | ₩43,737 | ₩43,364 | ₩43,689 | +0.75% | 4.6만 |
|---|
| 2025.10.16 | ₩43,657 | ₩43,717 | ₩43,511 | ₩43,561 | -0.22% | 5.6천 |
|---|
| 2025.10.15 | ₩43,337 | ₩43,511 | ₩43,190 | ₩43,350 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩42,456 | ₩43,043 | ₩42,425 | ₩42,846 | +0.92% | 1.4만 |
|---|
| 2025.10.13 | ₩42,923 | ₩43,097 | ₩42,885 | ₩42,998 | +0.17% | 1.3만 |
|---|
| 2025.10.10 | ₩43,417 | ₩43,417 | ₩41,733 | ₩41,787 | -3.75% | 5.8만 |
|---|