시장 데이터를 불러오는 중
전체 종목
Franklin International Core Dividend Tilt Index ETF 과거 주가
Franklin International Core Dividend Tilt Index ETF · DIVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin International Core Dividend Tilt Index ETF · DIVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,696 | ₩56,830 | ₩56,564 | ₩56,736 | +0.07% | 15.6만 |
| 2026.10.08 | ₩56,442 | ₩56,522 | ₩56,120 | ₩56,442 | 0.00% | 22.6만 |
| 2026.10.07 | ₩56,629 | ₩56,790 | ₩56,348 | ₩56,683 | +0.09% | 12.9만 |
| 2026.10.06 | ₩57,447 | ₩57,594 | ₩57,299 | ₩57,299 | -0.26% | 14.9만 |
| 2026.10.05 | ₩56,884 | ₩57,246 | ₩56,669 | ₩57,112 | +0.40% | 9.9만 |
| 2026.10.02 | ₩57,018 | ₩57,226 | ₩56,739 | ₩57,125 | +0.19% | 18.4만 |
| 2026.10.01 | ₩56,937 | ₩56,991 | ₩56,281 | ₩56,482 | -0.80% | 20.4만 |
| 2026.09.30 | ₩57,688 | ₩57,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,165 |
| -0.91% |
| 12.7만 |
| 2026.09.29 | ₩57,487 | ₩57,514 | ₩57,058 | ₩57,447 | -0.07% | 23.2만 |
|---|
| 2026.09.28 | ₩57,768 | ₩57,956 | ₩57,433 | ₩57,755 | -0.02% | 106.3만 |
|---|
| 2026.09.25 | ₩57,808 | ₩58,076 | ₩57,581 | ₩58,023 | +0.37% | 16.7만 |
|---|
| 2026.09.24 | ₩57,433 | ₩57,674 | ₩57,192 | ₩57,473 | +0.07% | 24.1만 |
|---|
| 2026.09.23 | ₩57,969 | ₩58,117 | ₩57,473 | ₩57,674 | -0.51% | 11.8만 |
|---|
| 2026.09.22 | ₩58,572 | ₩58,760 | ₩58,252 | ₩58,304 | -0.46% | 43.3만 |
|---|
| 2026.09.21 | ₩58,438 | ₩58,612 | ₩58,307 | ₩58,519 | +0.14% | 16.1만 |
|---|
| 2026.09.18 | ₩57,942 | ₩57,963 | ₩57,676 | ₩57,916 | -0.05% | 11.1만 |
|---|
| 2026.09.17 | ₩58,894 | ₩58,974 | ₩58,599 | ₩58,720 | -0.30% | 18.3만 |
|---|
| 2026.09.16 | ₩58,653 | ₩58,840 | ₩57,875 | ₩58,143 | -0.87% | 15.7만 |
|---|
| 2026.09.15 | ₩58,505 | ₩58,505 | ₩58,257 | ₩58,371 | -0.23% | 10.1만 |
|---|
| 2026.09.14 | ₩58,679 | ₩59,001 | ₩58,425 | ₩58,693 | +0.02% | 10.2만 |
|---|
| 2026.09.11 | ₩59,282 | ₩59,282 | ₩59,001 | ₩59,122 | -0.27% | 11만 |
|---|
| 2026.09.10 | ₩58,773 | ₩58,840 | ₩58,418 | ₩58,545 | -0.39% | 12.1만 |
|---|
| 2026.09.09 | ₩59,363 | ₩59,363 | ₩58,927 | ₩59,001 | -0.61% | 27.8만 |
|---|
| 2026.09.08 | ₩59,778 | ₩59,859 | ₩59,457 | ₩59,470 | -0.52% | 17.9만 |
|---|
| 2026.09.04 | ₩59,591 | ₩59,946 | ₩59,591 | ₩59,859 | +0.45% | 8.6만 |
|---|
| 2026.09.03 | ₩59,577 | ₩59,845 | ₩59,403 | ₩59,778 | +0.34% | 10.5만 |
|---|
| 2026.09.02 | ₩58,880 | ₩59,122 | ₩58,746 | ₩59,014 | +0.23% | 16.2만 |
|---|
| 2026.09.01 | ₩59,135 | ₩59,256 | ₩58,693 | ₩58,907 | -0.39% | 19.1만 |
|---|
| 2026.08.31 | ₩59,658 | ₩59,751 | ₩59,175 | ₩59,349 | -0.52% | 12.7만 |
|---|
| 2026.08.28 | ₩59,845 | ₩59,885 | ₩59,256 | ₩59,443 | -0.67% | 8.3만 |
|---|
| 2026.08.27 | ₩59,577 | ₩59,591 | ₩59,323 | ₩59,550 | -0.04% | 18.3만 |
|---|
| 2026.08.26 | ₩59,885 | ₩60,006 | ₩59,592 | ₩59,631 | -0.43% | 9.2만 |
|---|
| 2026.08.25 | ₩59,872 | ₩60,046 | ₩59,738 | ₩59,939 | +0.11% | 10.7만 |
|---|
| 2026.08.24 | ₩59,617 | ₩59,778 | ₩59,497 | ₩59,617 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩59,778 | ₩59,871 | ₩59,520 | ₩59,792 | +0.02% | 12.3만 |
|---|
| 2026.08.20 | ₩59,390 | ₩59,530 | ₩59,229 | ₩59,336 | -0.09% | 11.1만 |
|---|
| 2026.08.19 | ₩59,684 | ₩59,684 | ₩59,297 | ₩59,550 | -0.22% | 11.7만 |
|---|
| 2026.08.18 | ₩59,631 | ₩59,631 | ₩59,055 | ₩59,148 | -0.81% | 166만 |
|---|
| 2026.08.17 | ₩60,033 | ₩60,153 | ₩59,785 | ₩59,926 | -0.18% | 14.4만 |
|---|
| 2026.08.14 | ₩60,019 | ₩60,127 | ₩59,859 | ₩60,006 | -0.02% | 8만 |
|---|
| 2026.08.13 | ₩60,006 | ₩60,119 | ₩59,845 | ₩59,899 | -0.18% | 15.1만 |
|---|
| 2026.08.12 | ₩60,006 | ₩60,140 | ₩59,638 | ₩59,912 | -0.16% | 10.5만 |
|---|
| 2026.08.11 | ₩59,885 | ₩59,977 | ₩59,537 | ₩59,617 | -0.45% | 7.3만 |
|---|
| 2026.08.10 | ₩59,818 | ₩59,943 | ₩59,564 | ₩59,564 | -0.43% | 12만 |
|---|
| 2026.08.07 | ₩60,100 | ₩60,125 | ₩59,751 | ₩59,966 | -0.22% | 11만 |
|---|
| 2026.08.06 | ₩59,524 | ₩59,634 | ₩59,256 | ₩59,376 | -0.25% | 9.5만 |
|---|
| 2026.08.05 | ₩59,537 | ₩59,697 | ₩59,269 | ₩59,336 | -0.34% | 18만 |
|---|
| 2026.08.04 | ₩58,947 | ₩59,416 | ₩58,947 | ₩59,229 | +0.48% | 17.2만 |
|---|
| 2026.08.03 | ₩58,425 | ₩58,679 | ₩58,370 | ₩58,572 | +0.25% | 11.7만 |
|---|
| 2026.07.31 | ₩58,304 | ₩58,500 | ₩57,875 | ₩58,264 | -0.07% | 11.3만 |
|---|
| 2026.07.30 | ₩57,822 | ₩58,781 | ₩57,822 | ₩58,653 | +1.44% | 17.7만 |
|---|
| 2026.07.29 | ₩57,299 | ₩57,983 | ₩56,951 | ₩57,152 | -0.26% | 9.4만 |
|---|
| 2026.07.28 | ₩57,045 | ₩57,581 | ₩56,991 | ₩57,366 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩57,674 | ₩57,674 | ₩57,179 | ₩57,473 | -0.35% | 15.6만 |
|---|
| 2026.07.24 | ₩57,313 | ₩57,581 | ₩57,138 | ₩57,179 | -0.23% | 12.1만 |
|---|
| 2026.07.23 | ₩56,991 | ₩57,125 | ₩56,754 | ₩56,911 | -0.14% | 13.7만 |
|---|
| 2026.07.22 | ₩57,674 | ₩57,889 | ₩57,607 | ₩57,741 | +0.12% | 9.4만 |
|---|
| 2026.07.21 | ₩57,112 | ₩57,607 | ₩56,975 | ₩57,420 | +0.54% | 18.3만 |
|---|
| 2026.07.20 | ₩57,085 | ₩57,085 | ₩56,643 | ₩56,656 | -0.75% | 11.3만 |
|---|
| 2026.07.17 | ₩56,803 | ₩57,192 | ₩56,736 | ₩57,138 | +0.59% | 12.6만 |
|---|
| 2026.07.16 | ₩57,393 | ₩57,582 | ₩57,152 | ₩57,420 | +0.05% | 13.2만 |
|---|
| 2026.07.15 | ₩57,648 | ₩57,889 | ₩57,380 | ₩57,741 | +0.16% | 13.3만 |
|---|
| 2026.07.14 | ₩57,621 | ₩57,808 | ₩57,313 | ₩57,433 | -0.33% | 8.2만 |
|---|
| 2026.07.13 | ₩57,219 | ₩57,380 | ₩56,870 | ₩56,937 | -0.49% | 17.3만 |
|---|
| 2026.07.10 | ₩57,353 | ₩57,661 | ₩57,152 | ₩57,473 | +0.21% | 12.5만 |
|---|
| 2026.07.09 | ₩56,991 | ₩57,366 | ₩56,978 | ₩57,192 | +0.35% | 10.9만 |
|---|
| 2026.07.08 | ₩56,683 | ₩56,951 | ₩56,308 | ₩56,937 | +0.45% | 15만 |
|---|
| 2026.07.07 | ₩57,808 | ₩57,808 | ₩57,125 | ₩57,272 | -0.93% | 19.5만 |
|---|
| 2026.07.06 | ₩57,661 | ₩58,009 | ₩57,661 | ₩57,916 | +0.44% | 40.5만 |
|---|
| 2026.07.02 | ₩57,581 | ₩57,835 | ₩57,071 | ₩57,447 | -0.23% | 24.9만 |
|---|
| 2026.07.01 | ₩56,790 | ₩57,205 | ₩56,643 | ₩56,763 | -0.05% | 27.2만 |
|---|
| 2026.06.30 | ₩57,045 | ₩57,299 | ₩56,903 | ₩57,246 | +0.35% | 140.6만 |
|---|
| 2026.06.29 | ₩56,830 | ₩57,098 | ₩56,562 | ₩57,004 | +0.31% | 17.6만 |
|---|
| 2026.06.26 | ₩56,683 | ₩56,923 | ₩56,549 | ₩56,629 | -0.09% | 15만 |
|---|
| 2026.06.25 | ₩58,076 | ₩58,123 | ₩57,728 | ₩57,929 | -0.25% | 32.3만 |
|---|
| 2026.06.24 | ₩57,339 | ₩57,553 | ₩57,165 | ₩57,366 | +0.05% | 32만 |
|---|
| 2026.06.23 | ₩57,581 | ₩57,795 | ₩57,460 | ₩57,540 | -0.07% | 29.7만 |
|---|
| 2026.06.22 | ₩58,612 | ₩58,867 | ₩58,612 | ₩58,720 | +0.18% | 30.9만 |
|---|
| 2026.06.18 | ₩58,679 | ₩58,720 | ₩58,448 | ₩58,599 | -0.14% | 16.4만 |
|---|
| 2026.06.17 | ₩59,095 | ₩59,205 | ₩58,210 | ₩58,371 | -1.22% | 27.9만 |
|---|
| 2026.06.16 | ₩58,840 | ₩58,854 | ₩58,519 | ₩58,519 | -0.55% | 10.5만 |
|---|
| 2026.06.15 | ₩58,827 | ₩58,880 | ₩58,371 | ₩58,371 | -0.77% | 20.6만 |
|---|
| 2026.06.12 | ₩57,835 | ₩58,291 | ₩57,748 | ₩58,197 | +0.63% | 11만 |
|---|
| 2026.06.11 | ₩56,736 | ₩57,956 | ₩56,576 | ₩57,862 | +1.98% | 47.4만 |
|---|
| 2026.06.10 | ₩56,562 | ₩56,911 | ₩56,187 | ₩56,187 | -0.66% | 21.5만 |
|---|
| 2026.06.09 | ₩57,447 | ₩57,621 | ₩56,174 | ₩56,978 | -0.82% | 12.6만 |
|---|
| 2026.06.08 | ₩57,058 | ₩57,232 | ₩56,818 | ₩56,991 | -0.12% | 16.2만 |
|---|
| 2026.06.05 | ₩57,607 | ₩57,607 | ₩56,415 | ₩56,576 | -1.79% | 14.4만 |
|---|
| 2026.06.04 | ₩57,768 | ₩58,050 | ₩57,701 | ₩58,036 | +0.46% | 15.9만 |
|---|
| 2026.06.03 | ₩57,782 | ₩57,842 | ₩57,574 | ₩57,634 | -0.26% | 15만 |
|---|
| 2026.06.02 | ₩57,755 | ₩58,094 | ₩57,741 | ₩58,076 | +0.56% | 12.8만 |
|---|
| 2026.06.01 | ₩57,688 | ₩57,996 | ₩57,313 | ₩57,768 | +0.14% | 12.8만 |
|---|
| 2026.05.29 | ₩58,157 | ₩58,291 | ₩57,949 | ₩57,996 | -0.28% | 11.5만 |
|---|
| 2026.05.28 | ₩57,661 | ₩58,050 | ₩57,487 | ₩57,835 | +0.30% | 9.8만 |
|---|
| 2026.05.27 | ₩58,076 | ₩58,170 | ₩57,774 | ₩57,969 | -0.18% | 11.1만 |
|---|
| 2026.05.26 | ₩58,264 | ₩58,331 | ₩57,956 | ₩58,224 | -0.07% | 9.9만 |
|---|
| 2026.05.22 | ₩57,715 | ₩57,741 | ₩57,406 | ₩57,567 | -0.26% | 12.4만 |
|---|
| 2026.05.21 | ₩56,978 | ₩57,808 | ₩56,803 | ₩57,674 | +1.22% | 9.9만 |
|---|
| 2026.05.20 | ₩56,629 | ₩57,406 | ₩56,428 | ₩57,366 | +1.30% | 8만 |
|---|
| 2026.05.19 | ₩56,629 | ₩56,763 | ₩56,348 | ₩56,401 | -0.40% | 12만 |
|---|
| 2026.05.18 | ₩56,884 | ₩56,991 | ₩56,435 | ₩56,991 | +0.19% | 11만 |
|---|
| 2026.05.15 | ₩56,656 | ₩56,656 | ₩56,334 | ₩56,361 | -0.52% | 17.6만 |
|---|
| 2026.05.14 | ₩57,607 | ₩57,621 | ₩57,353 | ₩57,447 | -0.28% | 14.5만 |
|---|
| 2026.05.13 | ₩57,112 | ₩57,581 | ₩57,018 | ₩57,527 | +0.73% | 12만 |
|---|
| 2026.05.12 | ₩57,004 | ₩57,216 | ₩56,710 | ₩57,192 | +0.33% | 52.9만 |
|---|
| 2026.05.11 | ₩57,473 | ₩57,540 | ₩57,306 | ₩57,487 | +0.02% | 16.8만 |
|---|
| 2026.05.08 | ₩57,420 | ₩57,581 | ₩57,179 | ₩57,540 | +0.21% | 13.6만 |
|---|
| 2026.05.07 | ₩57,835 | ₩57,835 | ₩56,844 | ₩56,897 | -1.62% | 13.5만 |
|---|
| 2026.05.06 | ₩57,447 | ₩57,902 | ₩57,447 | ₩57,902 | +0.79% | 13.9만 |
|---|
| 2026.05.05 | ₩56,187 | ₩56,482 | ₩55,939 | ₩56,388 | +0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩56,040 | ₩56,132 | ₩55,370 | ₩55,651 | -0.69% | 9.2만 |
|---|
| 2026.05.01 | ₩56,562 | ₩56,856 | ₩56,375 | ₩56,455 | -0.19% | 17.3만 |
|---|
| 2026.04.30 | ₩56,026 | ₩56,696 | ₩55,825 | ₩56,562 | +0.96% | 14.8만 |
|---|
| 2026.04.29 | ₩55,356 | ₩55,423 | ₩54,968 | ₩55,222 | -0.24% | 24.7만 |
|---|
| 2026.04.28 | ₩55,705 | ₩55,864 | ₩55,544 | ₩55,705 | 0.00% | 10.9만 |
|---|
| 2026.04.27 | ₩56,120 | ₩56,308 | ₩55,879 | ₩55,879 | -0.43% | 11.8만 |
|---|
| 2026.04.24 | ₩55,999 | ₩56,241 | ₩55,839 | ₩56,214 | +0.38% | 16.2만 |
|---|
| 2026.04.23 | ₩56,093 | ₩56,348 | ₩55,323 | ₩55,906 | -0.33% | 20.4만 |
|---|
| 2026.04.22 | ₩56,509 | ₩56,509 | ₩56,014 | ₩56,267 | -0.43% | 11.4만 |
|---|
| 2026.04.21 | ₩56,669 | ₩56,802 | ₩55,926 | ₩55,999 | -1.18% | 13.7만 |
|---|
| 2026.04.20 | ₩57,018 | ₩57,165 | ₩56,777 | ₩57,112 | +0.16% | 11.9만 |
|---|
| 2026.04.17 | ₩57,353 | ₩57,701 | ₩57,179 | ₩57,366 | +0.02% | 15.1만 |
|---|
| 2026.04.16 | ₩56,884 | ₩56,891 | ₩56,482 | ₩56,589 | -0.52% | 9.3만 |
|---|
| 2026.04.15 | ₩56,857 | ₩56,908 | ₩56,602 | ₩56,736 | -0.21% | 12.2만 |
|---|
| 2026.04.14 | ₩56,710 | ₩57,045 | ₩56,710 | ₩57,018 | +0.54% | 23.3만 |
|---|
| 2026.04.13 | ₩55,705 | ₩56,495 | ₩55,597 | ₩56,468 | +1.37% | 10.1만 |
|---|
| 2026.04.10 | ₩56,267 | ₩56,442 | ₩55,892 | ₩56,200 | -0.12% | 12.3만 |
|---|
| 2026.04.09 | ₩55,571 | ₩56,194 | ₩55,390 | ₩55,892 | +0.58% | 19.4만 |
|---|
| 2026.04.08 | ₩56,267 | ₩56,267 | ₩55,678 | ₩56,080 | -0.33% | 13.2만 |
|---|
| 2026.04.07 | ₩53,762 | ₩54,137 | ₩53,232 | ₩54,070 | +0.57% | 26.4만 |
|---|
| 2026.04.06 | ₩54,030 | ₩54,170 | ₩53,681 | ₩54,137 | +0.20% | 14.7만 |
|---|
| 2026.04.02 | ₩52,971 | ₩54,083 | ₩52,971 | ₩53,788 | +1.54% | 29.5만 |
|---|
| 2026.04.01 | ₩53,922 | ₩54,432 | ₩53,855 | ₩54,070 | +0.27% | 19.6만 |
|---|
| 2026.03.31 | ₩52,475 | ₩53,346 | ₩52,288 | ₩53,346 | +1.66% | 41.2만 |
|---|
| 2026.03.30 | ₩52,194 | ₩52,274 | ₩51,597 | ₩51,792 | -0.77% | 17.9만 |
|---|
| 2026.03.27 | ₩51,912 | ₩52,140 | ₩51,466 | ₩51,671 | -0.46% | 19.7만 |
|---|
| 2026.03.26 | ₩52,489 | ₩52,864 | ₩51,986 | ₩52,033 | -0.87% | 20.9만 |
|---|
| 2026.03.25 | ₩53,051 | ₩53,279 | ₩52,836 | ₩53,078 | +0.05% | 33.7만 |
|---|
| 2026.03.24 | ₩51,953 | ₩52,582 | ₩51,859 | ₩52,341 | +0.75% | 24만 |
|---|
| 2026.03.23 | ₩52,381 | ₩53,185 | ₩52,180 | ₩52,582 | +0.38% | 16.6만 |
|---|
| 2026.03.20 | ₩52,797 | ₩52,840 | ₩51,216 | ₩51,484 | -2.49% | 25.2만 |
|---|
| 2026.03.19 | ₩52,261 | ₩53,453 | ₩52,156 | ₩53,159 | +1.72% | 14.9만 |
|---|
| 2026.03.18 | ₩53,614 | ₩53,989 | ₩53,011 | ₩53,051 | -1.05% | 42.2만 |
|---|
| 2026.03.17 | ₩54,137 | ₩54,257 | ₩53,922 | ₩54,003 | -0.25% | 10.7만 |
|---|
| 2026.03.16 | ₩53,574 | ₩53,855 | ₩53,420 | ₩53,762 | +0.35% | 21.1만 |
|---|
| 2026.03.13 | ₩53,561 | ₩53,685 | ₩52,730 | ₩52,864 | -1.30% | 13만 |
|---|
| 2026.03.12 | ₩53,641 | ₩53,654 | ₩53,118 | ₩53,333 | -0.57% | 19.9만 |
|---|
| 2026.03.11 | ₩54,003 | ₩54,298 | ₩53,788 | ₩54,257 | +0.47% | 18.2만 |
|---|
| 2026.03.10 | ₩54,418 | ₩55,055 | ₩54,144 | ₩54,311 | -0.20% | 28.3만 |
|---|
| 2026.03.09 | ₩53,038 | ₩54,338 | ₩52,582 | ₩54,016 | +1.84% | 27.3만 |
|---|
| 2026.03.06 | ₩53,252 | ₩53,988 | ₩53,065 | ₩53,735 | +0.91% | 27.7만 |
|---|
| 2026.03.05 | ₩54,485 | ₩54,780 | ₩53,708 | ₩54,177 | -0.57% | 58.8만 |
|---|
| 2026.03.04 | ₩55,075 | ₩55,463 | ₩54,867 | ₩55,463 | +0.71% | 102.3만 |
|---|
| 2026.03.03 | ₩54,150 | ₩54,968 | ₩53,516 | ₩54,820 | +1.24% | 23.1만 |
|---|
| 2026.03.02 | ₩56,214 | ₩56,723 | ₩55,959 | ₩56,482 | +0.48% | 23.7만 |
|---|
| 2026.02.27 | ₩57,661 | ₩57,900 | ₩57,487 | ₩57,554 | -0.19% | 24.8만 |
|---|
| 2026.02.26 | ₩57,701 | ₩57,755 | ₩57,313 | ₩57,701 | 0.00% | 19.2만 |
|---|
| 2026.02.25 | ₩57,514 | ₩57,823 | ₩57,476 | ₩57,701 | +0.33% | 23.6만 |
|---|
| 2026.02.24 | ₩56,978 | ₩57,313 | ₩56,857 | ₩57,246 | +0.47% | 22.6만 |
|---|
| 2026.02.23 | ₩57,138 | ₩57,406 | ₩56,897 | ₩57,085 | -0.09% | 19.8만 |
|---|
| 2026.02.20 | ₩56,763 | ₩57,326 | ₩56,736 | ₩57,272 | +0.90% | 30만 |
|---|
| 2026.02.19 | ₩56,669 | ₩56,844 | ₩56,482 | ₩56,777 | +0.19% | 24.3만 |
|---|
| 2026.02.18 | ₩57,085 | ₩57,259 | ₩56,830 | ₩56,978 | -0.19% | 20.7만 |
|---|
| 2026.02.17 | ₩56,562 | ₩56,964 | ₩56,281 | ₩56,924 | +0.64% | 21.2만 |
|---|
| 2026.02.13 | ₩56,844 | ₩57,011 | ₩56,509 | ₩56,884 | +0.07% | 25.5만 |
|---|
| 2026.02.12 | ₩57,500 | ₩57,500 | ₩56,736 | ₩56,937 | -0.98% | 19.8만 |
|---|
| 2026.02.11 | ₩57,326 | ₩57,531 | ₩56,978 | ₩57,420 | +0.16% | 25.5만 |
|---|
| 2026.02.10 | ₩57,205 | ₩57,299 | ₩56,954 | ₩57,018 | -0.33% | 20.1만 |
|---|
| 2026.02.09 | ₩56,482 | ₩57,018 | ₩56,455 | ₩56,911 | +0.76% | 37.8만 |
|---|
| 2026.02.06 | ₩55,691 | ₩56,294 | ₩55,685 | ₩56,281 | +1.06% | 19.3만 |
|---|
| 2026.02.05 | ₩55,209 | ₩55,530 | ₩54,981 | ₩55,088 | -0.22% | 54.1만 |
|---|
| 2026.02.04 | ₩56,187 | ₩56,294 | ₩55,638 | ₩55,919 | -0.48% | 43.8만 |
|---|
| 2026.02.03 | ₩55,490 | ₩55,611 | ₩55,108 | ₩55,557 | +0.12% | 36.5만 |
|---|
| 2026.02.02 | ₩55,155 | ₩55,463 | ₩55,075 | ₩55,450 | +0.53% | 22.9만 |
|---|
| 2026.01.30 | ₩55,383 | ₩55,463 | ₩54,820 | ₩55,075 | -0.56% | 40.2만 |
|---|
| 2026.01.29 | ₩55,691 | ₩55,758 | ₩54,941 | ₩55,530 | -0.29% | 27만 |
|---|
| 2026.01.28 | ₩55,249 | ₩55,303 | ₩54,901 | ₩55,115 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩55,115 | ₩55,731 | ₩55,115 | ₩55,584 | +0.85% | 23.7만 |
|---|
| 2026.01.26 | ₩54,740 | ₩54,860 | ₩54,606 | ₩54,713 | -0.05% | 26만 |
|---|
| 2026.01.23 | ₩54,070 | ₩54,432 | ₩53,896 | ₩54,432 | +0.67% | 27만 |
|---|
| 2026.01.22 | ₩54,110 | ₩54,268 | ₩54,023 | ₩54,177 | +0.12% | 31.4만 |
|---|
| 2026.01.21 | ₩53,386 | ₩53,922 | ₩53,212 | ₩53,815 | +0.80% | 23만 |
|---|
| 2026.01.20 | ₩53,360 | ₩53,574 | ₩53,145 | ₩53,279 | -0.15% | 21만 |
|---|
| 2026.01.16 | ₩53,936 | ₩54,043 | ₩53,815 | ₩54,030 | +0.17% | 33.2만 |
|---|
| 2026.01.15 | ₩54,056 | ₩54,137 | ₩53,843 | ₩53,909 | -0.27% | 27만 |
|---|
| 2026.01.14 | ₩53,775 | ₩53,896 | ₩53,681 | ₩53,842 | +0.12% | 16.2만 |
|---|
| 2026.01.13 | ₩53,708 | ₩54,070 | ₩53,467 | ₩53,587 | -0.22% | 23.2만 |
|---|
| 2026.01.12 | ₩53,654 | ₩53,876 | ₩53,654 | ₩53,855 | +0.37% | 21.3만 |
|---|
| 2026.01.09 | ₩53,346 | ₩53,601 | ₩53,319 | ₩53,547 | +0.38% | 23.4만 |
|---|
| 2026.01.08 | ₩52,944 | ₩53,086 | ₩52,891 | ₩53,038 | +0.18% | 13.4만 |
|---|
| 2026.01.07 | ₩53,212 | ₩53,256 | ₩53,051 | ₩53,092 | -0.23% | 16.9만 |
|---|
| 2026.01.06 | ₩53,346 | ₩53,440 | ₩53,105 | ₩53,306 | -0.08% | 32.5만 |
|---|
| 2026.01.05 | ₩52,797 | ₩53,293 | ₩52,797 | ₩53,293 | +0.94% | 27.1만 |
|---|
| 2026.01.02 | ₩52,824 | ₩52,824 | ₩52,489 | ₩52,783 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩52,355 | ₩52,355 | ₩52,060 | ₩52,113 | -0.46% | 13.2만 |
|---|
| 2025.12.30 | ₩52,462 | ₩52,541 | ₩52,341 | ₩52,355 | -0.20% | 18.4만 |
|---|
| 2025.12.29 | ₩52,261 | ₩52,301 | ₩52,135 | ₩52,247 | -0.03% | 23.8만 |
|---|
| 2025.12.26 | ₩52,408 | ₩52,448 | ₩52,261 | ₩52,448 | +0.08% | 13.7만 |
|---|
| 2025.12.24 | ₩52,301 | ₩52,381 | ₩52,207 | ₩52,368 | +0.13% | 6.3만 |
|---|
| 2025.12.23 | ₩52,180 | ₩52,301 | ₩52,127 | ₩52,274 | +0.18% | 16.2만 |
|---|
| 2025.12.22 | ₩51,899 | ₩51,926 | ₩51,711 | ₩51,926 | +0.05% | 12.4만 |
|---|
| 2025.12.19 | ₩51,577 | ₩51,899 | ₩51,577 | ₩51,725 | +0.29% | 23만 |
|---|
| 2025.12.18 | ₩52,435 | ₩52,486 | ₩52,073 | ₩52,234 | -0.38% | 34.2만 |
|---|
| 2025.12.17 | ₩52,288 | ₩52,314 | ₩51,919 | ₩51,926 | -0.69% | 13.4만 |
|---|
| 2025.12.16 | ₩52,569 | ₩52,569 | ₩52,140 | ₩52,301 | -0.51% | 14.7만 |
|---|
| 2025.12.15 | ₩52,743 | ₩52,743 | ₩52,410 | ₩52,556 | -0.36% | 18.5만 |
|---|
| 2025.12.12 | ₩52,542 | ₩52,582 | ₩52,020 | ₩52,234 | -0.59% | 16.5만 |
|---|
| 2025.12.11 | ₩52,435 | ₩52,623 | ₩52,328 | ₩52,569 | +0.26% | 9.7만 |
|---|
| 2025.12.10 | ₩51,805 | ₩52,301 | ₩51,711 | ₩52,288 | +0.93% | 14.3만 |
|---|
| 2025.12.09 | ₩51,872 | ₩51,872 | ₩51,604 | ₩51,658 | -0.41% | 14.5만 |
|---|
| 2025.12.08 | ₩51,872 | ₩51,872 | ₩51,551 | ₩51,711 | -0.31% | 18.9만 |
|---|
| 2025.12.05 | ₩52,073 | ₩52,073 | ₩51,698 | ₩51,765 | -0.59% | 28.6만 |
|---|
| 2025.12.04 | ₩51,993 | ₩52,033 | ₩51,745 | ₩51,819 | -0.34% | 17.6만 |
|---|
| 2025.12.03 | ₩51,524 | ₩51,711 | ₩51,435 | ₩51,671 | +0.29% | 14.8만 |
|---|
| 2025.12.02 | ₩51,457 | ₩51,470 | ₩51,241 | ₩51,430 | -0.05% | 14.9만 |
|---|
| 2025.12.01 | ₩51,296 | ₩51,410 | ₩51,149 | ₩51,162 | -0.26% | 14.1만 |
|---|
| 2025.11.28 | ₩51,055 | ₩51,376 | ₩51,055 | ₩51,336 | +0.55% | 5.2만 |
|---|
| 2025.11.26 | ₩50,921 | ₩51,283 | ₩50,921 | ₩51,242 | +0.63% | 13.9만 |
|---|
| 2025.11.25 | ₩50,251 | ₩50,706 | ₩50,184 | ₩50,706 | +0.91% | 22.6만 |
|---|
| 2025.11.24 | ₩50,023 | ₩50,150 | ₩49,862 | ₩50,117 | +0.19% | 27.2만 |
|---|
| 2025.11.21 | ₩49,742 | ₩50,144 | ₩49,566 | ₩50,077 | +0.67% | 18.2만 |
|---|
| 2025.11.20 | ₩50,211 | ₩50,345 | ₩49,299 | ₩49,353 | -1.71% | 14.8만 |
|---|
| 2025.11.19 | ₩50,077 | ₩50,224 | ₩49,754 | ₩49,983 | -0.19% | 33.8만 |
|---|
| 2025.11.18 | ₩50,117 | ₩50,278 | ₩49,822 | ₩50,184 | +0.13% | 17.2만 |
|---|
| 2025.11.17 | ₩51,028 | ₩51,175 | ₩50,543 | ₩50,747 | -0.55% | 15.8만 |
|---|
| 2025.11.14 | ₩51,229 | ₩51,457 | ₩50,934 | ₩51,376 | +0.29% | 19.6만 |
|---|
| 2025.11.13 | ₩51,939 | ₩52,033 | ₩51,417 | ₩51,443 | -0.95% | 17만 |
|---|
| 2025.11.12 | ₩51,845 | ₩52,033 | ₩51,845 | ₩51,926 | +0.16% | 15.5만 |
|---|
| 2025.11.11 | ₩51,524 | ₩51,792 | ₩51,524 | ₩51,725 | +0.39% | 15.2만 |
|---|
| 2025.11.10 | ₩51,122 | ₩51,350 | ₩50,934 | ₩51,296 | +0.34% | 15.6만 |
|---|
| 2025.11.07 | ₩50,532 | ₩50,894 | ₩50,324 | ₩50,894 | +0.72% | 18.1만 |
|---|
| 2025.11.06 | ₩50,800 | ₩50,800 | ₩50,465 | ₩50,626 | -0.34% | 12.7만 |
|---|
| 2025.11.05 | ₩50,412 | ₩50,680 | ₩50,371 | ₩50,626 | +0.43% | 16.2만 |
|---|
| 2025.11.04 | ₩50,345 | ₩50,558 | ₩50,251 | ₩50,278 | -0.13% | 12만 |
|---|
| 2025.11.03 | ₩50,733 | ₩50,867 | ₩50,639 | ₩50,733 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩50,867 | ₩50,867 | ₩50,532 | ₩50,706 | -0.32% | 18.1만 |
|---|
| 2025.10.30 | ₩50,881 | ₩51,068 | ₩50,572 | ₩50,894 | +0.03% | 19.7만 |
|---|
| 2025.10.29 | ₩51,443 | ₩51,443 | ₩50,881 | ₩51,122 | -0.63% | 13.3만 |
|---|
| 2025.10.28 | ₩51,363 | ₩51,484 | ₩51,245 | ₩51,296 | -0.13% | 31.5만 |
|---|
| 2025.10.27 | ₩51,229 | ₩51,356 | ₩51,149 | ₩51,296 | +0.13% | 17.6만 |
|---|
| 2025.10.24 | ₩51,015 | ₩51,015 | ₩50,854 | ₩50,921 | -0.18% | 11.7만 |
|---|
| 2025.10.23 | ₩50,693 | ₩50,921 | ₩50,693 | ₩50,867 | +0.34% | 20.9만 |
|---|
| 2025.10.22 | ₩50,653 | ₩50,773 | ₩50,412 | ₩50,626 | -0.05% | 15.8만 |
|---|
| 2025.10.21 | ₩51,041 | ₩51,041 | ₩50,576 | ₩50,626 | -0.81% | 17.5만 |
|---|
| 2025.10.20 | ₩50,773 | ₩51,041 | ₩50,773 | ₩51,041 | +0.53% | 10.6만 |
|---|
| 2025.10.17 | ₩50,412 | ₩50,666 | ₩50,318 | ₩50,613 | +0.40% | 24.4만 |
|---|
| 2025.10.16 | ₩50,465 | ₩50,747 | ₩50,362 | ₩50,465 | 0.00% | 22.4만 |
|---|
| 2025.10.15 | ₩50,278 | ₩50,412 | ₩49,996 | ₩50,237 | -0.08% | 18.8만 |
|---|
| 2025.10.14 | ₩49,474 | ₩50,130 | ₩49,299 | ₩49,969 | +1.00% | 16.9만 |
|---|
| 2025.10.13 | ₩49,474 | ₩49,779 | ₩49,474 | ₩49,661 | +0.38% | 12.2만 |
|---|
| 2025.10.10 | ₩50,170 | ₩50,170 | ₩49,246 | ₩49,259 | -1.82% | 13.4만 |
|---|