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 | ₩56,652 | ₩56,786 | ₩56,520 | ₩56,692 | +0.07% | 15.6만 |
| 2026.10.08 | ₩56,398 | ₩56,478 | ₩56,076 | ₩56,398 | 0.00% | 22.6만 |
| 2026.10.07 | ₩56,585 | ₩56,746 | ₩56,304 | ₩56,639 | +0.09% | 12.9만 |
| 2026.10.06 | ₩57,402 | ₩57,549 | ₩57,255 | ₩57,255 | -0.26% | 14.9만 |
| 2026.10.05 | ₩56,840 | ₩57,201 | ₩56,625 | ₩57,067 | +0.40% | 9.9만 |
| 2026.10.02 | ₩56,974 | ₩57,181 | ₩56,695 | ₩57,081 | +0.19% | 18.4만 |
| 2026.10.01 | ₩56,893 | ₩56,947 | ₩56,237 | ₩56,438 | -0.80% | 20.4만 |
| 2026.09.30 | ₩57,643 | ₩57,643 | ₩57,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,121 |
| -0.91% |
| 12.7만 |
| 2026.09.29 | ₩57,442 | ₩57,469 | ₩57,014 | ₩57,402 | -0.07% | 23.2만 |
|---|
| 2026.09.28 | ₩57,723 | ₩57,911 | ₩57,389 | ₩57,710 | -0.02% | 106.3만 |
|---|
| 2026.09.25 | ₩57,764 | ₩58,031 | ₩57,536 | ₩57,978 | +0.37% | 16.7만 |
|---|
| 2026.09.24 | ₩57,389 | ₩57,630 | ₩57,148 | ₩57,429 | +0.07% | 24.1만 |
|---|
| 2026.09.23 | ₩57,924 | ₩58,072 | ₩57,429 | ₩57,630 | -0.51% | 11.8만 |
|---|
| 2026.09.22 | ₩58,527 | ₩58,714 | ₩58,207 | ₩58,259 | -0.46% | 43.3만 |
|---|
| 2026.09.21 | ₩58,393 | ₩58,567 | ₩58,262 | ₩58,473 | +0.14% | 16.1만 |
|---|
| 2026.09.18 | ₩57,897 | ₩57,918 | ₩57,631 | ₩57,871 | -0.05% | 11.1만 |
|---|
| 2026.09.17 | ₩58,848 | ₩58,929 | ₩58,554 | ₩58,674 | -0.30% | 18.3만 |
|---|
| 2026.09.16 | ₩58,607 | ₩58,795 | ₩57,831 | ₩58,098 | -0.87% | 15.7만 |
|---|
| 2026.09.15 | ₩58,460 | ₩58,460 | ₩58,212 | ₩58,326 | -0.23% | 10.1만 |
|---|
| 2026.09.14 | ₩58,634 | ₩58,955 | ₩58,380 | ₩58,647 | +0.02% | 10.2만 |
|---|
| 2026.09.11 | ₩59,236 | ₩59,236 | ₩58,955 | ₩59,076 | -0.27% | 11만 |
|---|
| 2026.09.10 | ₩58,728 | ₩58,795 | ₩58,373 | ₩58,500 | -0.39% | 12.1만 |
|---|
| 2026.09.09 | ₩59,317 | ₩59,317 | ₩58,882 | ₩58,955 | -0.61% | 27.8만 |
|---|
| 2026.09.08 | ₩59,732 | ₩59,812 | ₩59,411 | ₩59,424 | -0.52% | 17.9만 |
|---|
| 2026.09.04 | ₩59,544 | ₩59,899 | ₩59,544 | ₩59,812 | +0.45% | 8.6만 |
|---|
| 2026.09.03 | ₩59,531 | ₩59,799 | ₩59,357 | ₩59,732 | +0.34% | 10.5만 |
|---|
| 2026.09.02 | ₩58,835 | ₩59,076 | ₩58,701 | ₩58,969 | +0.23% | 16.2만 |
|---|
| 2026.09.01 | ₩59,089 | ₩59,210 | ₩58,647 | ₩58,862 | -0.39% | 19.1만 |
|---|
| 2026.08.31 | ₩59,611 | ₩59,705 | ₩59,129 | ₩59,303 | -0.52% | 12.7만 |
|---|
| 2026.08.28 | ₩59,799 | ₩59,839 | ₩59,210 | ₩59,397 | -0.67% | 8.3만 |
|---|
| 2026.08.27 | ₩59,531 | ₩59,544 | ₩59,277 | ₩59,504 | -0.04% | 18.3만 |
|---|
| 2026.08.26 | ₩59,839 | ₩59,960 | ₩59,546 | ₩59,585 | -0.43% | 9.2만 |
|---|
| 2026.08.25 | ₩59,826 | ₩60,000 | ₩59,692 | ₩59,893 | +0.11% | 10.7만 |
|---|
| 2026.08.24 | ₩59,571 | ₩59,732 | ₩59,451 | ₩59,571 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩59,732 | ₩59,824 | ₩59,473 | ₩59,745 | +0.02% | 12.3만 |
|---|
| 2026.08.20 | ₩59,344 | ₩59,484 | ₩59,183 | ₩59,290 | -0.09% | 11.1만 |
|---|
| 2026.08.19 | ₩59,638 | ₩59,638 | ₩59,251 | ₩59,504 | -0.22% | 11.7만 |
|---|
| 2026.08.18 | ₩59,585 | ₩59,585 | ₩59,009 | ₩59,103 | -0.81% | 166만 |
|---|
| 2026.08.17 | ₩59,986 | ₩60,107 | ₩59,739 | ₩59,879 | -0.18% | 14.4만 |
|---|
| 2026.08.14 | ₩59,973 | ₩60,080 | ₩59,812 | ₩59,960 | -0.02% | 8만 |
|---|
| 2026.08.13 | ₩59,960 | ₩60,072 | ₩59,799 | ₩59,852 | -0.18% | 15.1만 |
|---|
| 2026.08.12 | ₩59,960 | ₩60,093 | ₩59,591 | ₩59,866 | -0.16% | 10.5만 |
|---|
| 2026.08.11 | ₩59,839 | ₩59,930 | ₩59,491 | ₩59,571 | -0.45% | 7.3만 |
|---|
| 2026.08.10 | ₩59,772 | ₩59,897 | ₩59,518 | ₩59,518 | -0.43% | 12만 |
|---|
| 2026.08.07 | ₩60,053 | ₩60,079 | ₩59,705 | ₩59,919 | -0.22% | 11만 |
|---|
| 2026.08.06 | ₩59,477 | ₩59,587 | ₩59,210 | ₩59,330 | -0.25% | 9.5만 |
|---|
| 2026.08.05 | ₩59,491 | ₩59,650 | ₩59,223 | ₩59,290 | -0.34% | 18만 |
|---|
| 2026.08.04 | ₩58,902 | ₩59,370 | ₩58,902 | ₩59,183 | +0.48% | 17.2만 |
|---|
| 2026.08.03 | ₩58,380 | ₩58,634 | ₩58,325 | ₩58,527 | +0.25% | 11.7만 |
|---|
| 2026.07.31 | ₩58,259 | ₩58,455 | ₩57,831 | ₩58,219 | -0.07% | 11.3만 |
|---|
| 2026.07.30 | ₩57,777 | ₩58,736 | ₩57,777 | ₩58,607 | +1.44% | 17.7만 |
|---|
| 2026.07.29 | ₩57,255 | ₩57,938 | ₩56,907 | ₩57,107 | -0.26% | 9.4만 |
|---|
| 2026.07.28 | ₩57,000 | ₩57,536 | ₩56,947 | ₩57,322 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩57,630 | ₩57,630 | ₩57,134 | ₩57,429 | -0.35% | 15.6만 |
|---|
| 2026.07.24 | ₩57,268 | ₩57,536 | ₩57,094 | ₩57,134 | -0.23% | 12.1만 |
|---|
| 2026.07.23 | ₩56,947 | ₩57,081 | ₩56,710 | ₩56,866 | -0.14% | 13.7만 |
|---|
| 2026.07.22 | ₩57,630 | ₩57,844 | ₩57,563 | ₩57,697 | +0.12% | 9.4만 |
|---|
| 2026.07.21 | ₩57,067 | ₩57,563 | ₩56,931 | ₩57,375 | +0.54% | 18.3만 |
|---|
| 2026.07.20 | ₩57,041 | ₩57,041 | ₩56,599 | ₩56,612 | -0.75% | 11.3만 |
|---|
| 2026.07.17 | ₩56,759 | ₩57,148 | ₩56,692 | ₩57,094 | +0.59% | 12.6만 |
|---|
| 2026.07.16 | ₩57,349 | ₩57,537 | ₩57,107 | ₩57,375 | +0.05% | 13.2만 |
|---|
| 2026.07.15 | ₩57,603 | ₩57,844 | ₩57,335 | ₩57,697 | +0.16% | 13.3만 |
|---|
| 2026.07.14 | ₩57,576 | ₩57,764 | ₩57,268 | ₩57,389 | -0.33% | 8.2만 |
|---|
| 2026.07.13 | ₩57,174 | ₩57,335 | ₩56,826 | ₩56,893 | -0.49% | 17.3만 |
|---|
| 2026.07.10 | ₩57,308 | ₩57,616 | ₩57,107 | ₩57,429 | +0.21% | 12.5만 |
|---|
| 2026.07.09 | ₩56,947 | ₩57,322 | ₩56,933 | ₩57,148 | +0.35% | 10.9만 |
|---|
| 2026.07.08 | ₩56,639 | ₩56,907 | ₩56,264 | ₩56,893 | +0.45% | 15만 |
|---|
| 2026.07.07 | ₩57,764 | ₩57,764 | ₩57,081 | ₩57,228 | -0.93% | 19.5만 |
|---|
| 2026.07.06 | ₩57,616 | ₩57,964 | ₩57,616 | ₩57,871 | +0.44% | 40.5만 |
|---|
| 2026.07.02 | ₩57,536 | ₩57,790 | ₩57,027 | ₩57,402 | -0.23% | 24.9만 |
|---|
| 2026.07.01 | ₩56,746 | ₩57,161 | ₩56,599 | ₩56,719 | -0.05% | 27.2만 |
|---|
| 2026.06.30 | ₩57,000 | ₩57,255 | ₩56,858 | ₩57,201 | +0.35% | 140.6만 |
|---|
| 2026.06.29 | ₩56,786 | ₩57,054 | ₩56,518 | ₩56,960 | +0.31% | 17.6만 |
|---|
| 2026.06.26 | ₩56,639 | ₩56,879 | ₩56,505 | ₩56,585 | -0.09% | 15만 |
|---|
| 2026.06.25 | ₩58,031 | ₩58,078 | ₩57,683 | ₩57,884 | -0.25% | 32.3만 |
|---|
| 2026.06.24 | ₩57,295 | ₩57,508 | ₩57,121 | ₩57,322 | +0.05% | 32만 |
|---|
| 2026.06.23 | ₩57,536 | ₩57,750 | ₩57,415 | ₩57,496 | -0.07% | 29.7만 |
|---|
| 2026.06.22 | ₩58,567 | ₩58,821 | ₩58,567 | ₩58,674 | +0.18% | 30.9만 |
|---|
| 2026.06.18 | ₩58,634 | ₩58,674 | ₩58,402 | ₩58,554 | -0.14% | 16.4만 |
|---|
| 2026.06.17 | ₩59,049 | ₩59,159 | ₩58,165 | ₩58,326 | -1.22% | 27.9만 |
|---|
| 2026.06.16 | ₩58,795 | ₩58,808 | ₩58,473 | ₩58,473 | -0.55% | 10.5만 |
|---|
| 2026.06.15 | ₩58,781 | ₩58,835 | ₩58,326 | ₩58,326 | -0.77% | 20.6만 |
|---|
| 2026.06.12 | ₩57,790 | ₩58,246 | ₩57,703 | ₩58,152 | +0.63% | 11만 |
|---|
| 2026.06.11 | ₩56,692 | ₩57,911 | ₩56,532 | ₩57,817 | +1.98% | 47.4만 |
|---|
| 2026.06.10 | ₩56,518 | ₩56,866 | ₩56,143 | ₩56,143 | -0.66% | 21.5만 |
|---|
| 2026.06.09 | ₩57,402 | ₩57,576 | ₩56,130 | ₩56,933 | -0.82% | 12.6만 |
|---|
| 2026.06.08 | ₩57,014 | ₩57,188 | ₩56,774 | ₩56,947 | -0.12% | 16.2만 |
|---|
| 2026.06.05 | ₩57,563 | ₩57,563 | ₩56,371 | ₩56,532 | -1.79% | 14.4만 |
|---|
| 2026.06.04 | ₩57,723 | ₩58,005 | ₩57,656 | ₩57,991 | +0.46% | 15.9만 |
|---|
| 2026.06.03 | ₩57,737 | ₩57,797 | ₩57,529 | ₩57,590 | -0.26% | 15만 |
|---|
| 2026.06.02 | ₩57,710 | ₩58,049 | ₩57,697 | ₩58,031 | +0.56% | 12.8만 |
|---|
| 2026.06.01 | ₩57,643 | ₩57,951 | ₩57,268 | ₩57,723 | +0.14% | 12.8만 |
|---|
| 2026.05.29 | ₩58,112 | ₩58,246 | ₩57,904 | ₩57,951 | -0.28% | 11.5만 |
|---|
| 2026.05.28 | ₩57,616 | ₩58,005 | ₩57,442 | ₩57,790 | +0.30% | 9.8만 |
|---|
| 2026.05.27 | ₩58,031 | ₩58,125 | ₩57,729 | ₩57,924 | -0.18% | 11.1만 |
|---|
| 2026.05.26 | ₩58,219 | ₩58,286 | ₩57,911 | ₩58,179 | -0.07% | 9.9만 |
|---|
| 2026.05.22 | ₩57,670 | ₩57,697 | ₩57,362 | ₩57,523 | -0.26% | 12.4만 |
|---|
| 2026.05.21 | ₩56,933 | ₩57,764 | ₩56,759 | ₩57,630 | +1.22% | 9.9만 |
|---|
| 2026.05.20 | ₩56,585 | ₩57,362 | ₩56,384 | ₩57,322 | +1.30% | 8만 |
|---|
| 2026.05.19 | ₩56,585 | ₩56,719 | ₩56,304 | ₩56,358 | -0.40% | 12만 |
|---|
| 2026.05.18 | ₩56,840 | ₩56,947 | ₩56,391 | ₩56,947 | +0.19% | 11만 |
|---|
| 2026.05.15 | ₩56,612 | ₩56,612 | ₩56,291 | ₩56,318 | -0.52% | 17.6만 |
|---|
| 2026.05.14 | ₩57,563 | ₩57,576 | ₩57,308 | ₩57,402 | -0.28% | 14.5만 |
|---|
| 2026.05.13 | ₩57,067 | ₩57,536 | ₩56,974 | ₩57,482 | +0.73% | 12만 |
|---|
| 2026.05.12 | ₩56,960 | ₩57,172 | ₩56,666 | ₩57,148 | +0.33% | 52.9만 |
|---|
| 2026.05.11 | ₩57,429 | ₩57,496 | ₩57,261 | ₩57,442 | +0.02% | 16.8만 |
|---|
| 2026.05.08 | ₩57,375 | ₩57,536 | ₩57,134 | ₩57,496 | +0.21% | 13.6만 |
|---|
| 2026.05.07 | ₩57,790 | ₩57,790 | ₩56,800 | ₩56,853 | -1.62% | 13.5만 |
|---|
| 2026.05.06 | ₩57,402 | ₩57,857 | ₩57,402 | ₩57,857 | +0.79% | 13.9만 |
|---|
| 2026.05.05 | ₩56,143 | ₩56,438 | ₩55,896 | ₩56,344 | +0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩55,996 | ₩56,089 | ₩55,327 | ₩55,608 | -0.69% | 9.2만 |
|---|
| 2026.05.01 | ₩56,518 | ₩56,812 | ₩56,331 | ₩56,411 | -0.19% | 17.3만 |
|---|
| 2026.04.30 | ₩55,983 | ₩56,652 | ₩55,782 | ₩56,518 | +0.96% | 14.8만 |
|---|
| 2026.04.29 | ₩55,313 | ₩55,380 | ₩54,925 | ₩55,179 | -0.24% | 24.7만 |
|---|
| 2026.04.28 | ₩55,661 | ₩55,821 | ₩55,501 | ₩55,661 | 0.00% | 10.9만 |
|---|
| 2026.04.27 | ₩56,076 | ₩56,264 | ₩55,835 | ₩55,835 | -0.43% | 11.8만 |
|---|
| 2026.04.24 | ₩55,956 | ₩56,197 | ₩55,795 | ₩56,170 | +0.38% | 16.2만 |
|---|
| 2026.04.23 | ₩56,050 | ₩56,304 | ₩55,280 | ₩55,862 | -0.33% | 20.4만 |
|---|
| 2026.04.22 | ₩56,465 | ₩56,465 | ₩55,971 | ₩56,224 | -0.43% | 11.4만 |
|---|
| 2026.04.21 | ₩56,625 | ₩56,758 | ₩55,882 | ₩55,956 | -1.18% | 13.7만 |
|---|
| 2026.04.20 | ₩56,974 | ₩57,121 | ₩56,733 | ₩57,067 | +0.16% | 11.9만 |
|---|
| 2026.04.17 | ₩57,308 | ₩57,656 | ₩57,134 | ₩57,322 | +0.02% | 15.1만 |
|---|
| 2026.04.16 | ₩56,840 | ₩56,846 | ₩56,438 | ₩56,545 | -0.52% | 9.3만 |
|---|
| 2026.04.15 | ₩56,813 | ₩56,864 | ₩56,559 | ₩56,692 | -0.21% | 12.2만 |
|---|
| 2026.04.14 | ₩56,666 | ₩57,000 | ₩56,666 | ₩56,974 | +0.54% | 23.3만 |
|---|
| 2026.04.13 | ₩55,661 | ₩56,451 | ₩55,554 | ₩56,425 | +1.37% | 10.1만 |
|---|
| 2026.04.10 | ₩56,224 | ₩56,398 | ₩55,849 | ₩56,157 | -0.12% | 12.3만 |
|---|
| 2026.04.09 | ₩55,528 | ₩56,150 | ₩55,347 | ₩55,849 | +0.58% | 19.4만 |
|---|
| 2026.04.08 | ₩56,224 | ₩56,224 | ₩55,635 | ₩56,036 | -0.33% | 13.2만 |
|---|
| 2026.04.07 | ₩53,720 | ₩54,095 | ₩53,191 | ₩54,028 | +0.57% | 26.4만 |
|---|
| 2026.04.06 | ₩53,988 | ₩54,128 | ₩53,640 | ₩54,095 | +0.20% | 14.7만 |
|---|
| 2026.04.02 | ₩52,930 | ₩54,041 | ₩52,930 | ₩53,747 | +1.54% | 29.5만 |
|---|
| 2026.04.01 | ₩53,881 | ₩54,389 | ₩53,814 | ₩54,028 | +0.27% | 19.6만 |
|---|
| 2026.03.31 | ₩52,434 | ₩53,305 | ₩52,247 | ₩53,305 | +1.66% | 41.2만 |
|---|
| 2026.03.30 | ₩52,153 | ₩52,234 | ₩51,557 | ₩51,752 | -0.77% | 17.9만 |
|---|
| 2026.03.27 | ₩51,872 | ₩52,100 | ₩51,426 | ₩51,631 | -0.46% | 19.7만 |
|---|
| 2026.03.26 | ₩52,448 | ₩52,823 | ₩51,946 | ₩51,993 | -0.87% | 20.9만 |
|---|
| 2026.03.25 | ₩53,010 | ₩53,238 | ₩52,795 | ₩53,037 | +0.05% | 33.7만 |
|---|
| 2026.03.24 | ₩51,912 | ₩52,542 | ₩51,819 | ₩52,301 | +0.75% | 24만 |
|---|
| 2026.03.23 | ₩52,341 | ₩53,144 | ₩52,140 | ₩52,542 | +0.38% | 16.6만 |
|---|
| 2026.03.20 | ₩52,756 | ₩52,799 | ₩51,176 | ₩51,444 | -2.49% | 25.2만 |
|---|
| 2026.03.19 | ₩52,220 | ₩53,412 | ₩52,116 | ₩53,117 | +1.72% | 14.9만 |
|---|
| 2026.03.18 | ₩53,573 | ₩53,948 | ₩52,970 | ₩53,010 | -1.05% | 42.2만 |
|---|
| 2026.03.17 | ₩54,095 | ₩54,215 | ₩53,881 | ₩53,961 | -0.25% | 10.7만 |
|---|
| 2026.03.16 | ₩53,532 | ₩53,814 | ₩53,378 | ₩53,720 | +0.35% | 21.1만 |
|---|
| 2026.03.13 | ₩53,519 | ₩53,644 | ₩52,689 | ₩52,823 | -1.30% | 13만 |
|---|
| 2026.03.12 | ₩53,599 | ₩53,613 | ₩53,077 | ₩53,291 | -0.57% | 19.9만 |
|---|
| 2026.03.11 | ₩53,961 | ₩54,255 | ₩53,747 | ₩54,215 | +0.47% | 18.2만 |
|---|
| 2026.03.10 | ₩54,376 | ₩55,012 | ₩54,101 | ₩54,269 | -0.20% | 28.3만 |
|---|
| 2026.03.09 | ₩52,997 | ₩54,296 | ₩52,542 | ₩53,974 | +1.84% | 27.3만 |
|---|
| 2026.03.06 | ₩53,211 | ₩53,946 | ₩53,024 | ₩53,693 | +0.91% | 27.7만 |
|---|
| 2026.03.05 | ₩54,443 | ₩54,738 | ₩53,666 | ₩54,135 | -0.57% | 58.8만 |
|---|
| 2026.03.04 | ₩55,032 | ₩55,420 | ₩54,825 | ₩55,420 | +0.71% | 102.3만 |
|---|
| 2026.03.03 | ₩54,108 | ₩54,925 | ₩53,475 | ₩54,778 | +1.24% | 23.1만 |
|---|
| 2026.03.02 | ₩56,170 | ₩56,679 | ₩55,916 | ₩56,438 | +0.48% | 23.7만 |
|---|
| 2026.02.27 | ₩57,616 | ₩57,855 | ₩57,442 | ₩57,509 | -0.19% | 24.8만 |
|---|
| 2026.02.26 | ₩57,656 | ₩57,710 | ₩57,268 | ₩57,656 | 0.00% | 19.2만 |
|---|
| 2026.02.25 | ₩57,469 | ₩57,778 | ₩57,432 | ₩57,656 | +0.33% | 23.6만 |
|---|
| 2026.02.24 | ₩56,933 | ₩57,268 | ₩56,813 | ₩57,201 | +0.47% | 22.6만 |
|---|
| 2026.02.23 | ₩57,094 | ₩57,362 | ₩56,853 | ₩57,041 | -0.09% | 19.8만 |
|---|
| 2026.02.20 | ₩56,719 | ₩57,282 | ₩56,692 | ₩57,228 | +0.90% | 30만 |
|---|
| 2026.02.19 | ₩56,625 | ₩56,800 | ₩56,438 | ₩56,733 | +0.19% | 24.3만 |
|---|
| 2026.02.18 | ₩57,041 | ₩57,215 | ₩56,786 | ₩56,933 | -0.19% | 20.7만 |
|---|
| 2026.02.17 | ₩56,518 | ₩56,920 | ₩56,237 | ₩56,880 | +0.64% | 21.2만 |
|---|
| 2026.02.13 | ₩56,800 | ₩56,967 | ₩56,465 | ₩56,840 | +0.07% | 25.5만 |
|---|
| 2026.02.12 | ₩57,456 | ₩57,456 | ₩56,692 | ₩56,893 | -0.98% | 19.8만 |
|---|
| 2026.02.11 | ₩57,282 | ₩57,486 | ₩56,933 | ₩57,375 | +0.16% | 25.5만 |
|---|
| 2026.02.10 | ₩57,161 | ₩57,255 | ₩56,909 | ₩56,974 | -0.33% | 20.1만 |
|---|
| 2026.02.09 | ₩56,438 | ₩56,974 | ₩56,411 | ₩56,866 | +0.76% | 37.8만 |
|---|
| 2026.02.06 | ₩55,648 | ₩56,251 | ₩55,641 | ₩56,237 | +1.06% | 19.3만 |
|---|
| 2026.02.05 | ₩55,166 | ₩55,487 | ₩54,938 | ₩55,045 | -0.22% | 54.1만 |
|---|
| 2026.02.04 | ₩56,143 | ₩56,251 | ₩55,594 | ₩55,876 | -0.48% | 43.8만 |
|---|
| 2026.02.03 | ₩55,447 | ₩55,568 | ₩55,066 | ₩55,514 | +0.12% | 36.5만 |
|---|
| 2026.02.02 | ₩55,112 | ₩55,420 | ₩55,032 | ₩55,407 | +0.53% | 22.9만 |
|---|
| 2026.01.30 | ₩55,340 | ₩55,420 | ₩54,778 | ₩55,032 | -0.56% | 40.2만 |
|---|
| 2026.01.29 | ₩55,648 | ₩55,715 | ₩54,898 | ₩55,487 | -0.29% | 27만 |
|---|
| 2026.01.28 | ₩55,206 | ₩55,260 | ₩54,858 | ₩55,072 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩55,072 | ₩55,688 | ₩55,072 | ₩55,541 | +0.85% | 23.7만 |
|---|
| 2026.01.26 | ₩54,697 | ₩54,818 | ₩54,563 | ₩54,671 | -0.05% | 26만 |
|---|
| 2026.01.23 | ₩54,028 | ₩54,389 | ₩53,854 | ₩54,389 | +0.67% | 27만 |
|---|
| 2026.01.22 | ₩54,068 | ₩54,226 | ₩53,981 | ₩54,135 | +0.12% | 31.4만 |
|---|
| 2026.01.21 | ₩53,345 | ₩53,881 | ₩53,171 | ₩53,773 | +0.80% | 23만 |
|---|
| 2026.01.20 | ₩53,318 | ₩53,532 | ₩53,104 | ₩53,238 | -0.15% | 21만 |
|---|
| 2026.01.16 | ₩53,894 | ₩54,001 | ₩53,773 | ₩53,988 | +0.17% | 33.2만 |
|---|
| 2026.01.15 | ₩54,014 | ₩54,095 | ₩53,802 | ₩53,867 | -0.27% | 27만 |
|---|
| 2026.01.14 | ₩53,733 | ₩53,854 | ₩53,640 | ₩53,800 | +0.12% | 16.2만 |
|---|
| 2026.01.13 | ₩53,666 | ₩54,028 | ₩53,425 | ₩53,546 | -0.22% | 23.2만 |
|---|
| 2026.01.12 | ₩53,613 | ₩53,834 | ₩53,613 | ₩53,814 | +0.37% | 21.3만 |
|---|
| 2026.01.09 | ₩53,305 | ₩53,559 | ₩53,278 | ₩53,506 | +0.38% | 23.4만 |
|---|
| 2026.01.08 | ₩52,903 | ₩53,045 | ₩52,850 | ₩52,997 | +0.18% | 13.4만 |
|---|
| 2026.01.07 | ₩53,171 | ₩53,215 | ₩53,010 | ₩53,050 | -0.23% | 16.9만 |
|---|
| 2026.01.06 | ₩53,305 | ₩53,399 | ₩53,064 | ₩53,265 | -0.08% | 32.5만 |
|---|
| 2026.01.05 | ₩52,756 | ₩53,251 | ₩52,756 | ₩53,251 | +0.94% | 27.1만 |
|---|
| 2026.01.02 | ₩52,783 | ₩52,783 | ₩52,448 | ₩52,742 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩52,314 | ₩52,314 | ₩52,019 | ₩52,073 | -0.46% | 13.2만 |
|---|
| 2025.12.30 | ₩52,421 | ₩52,500 | ₩52,301 | ₩52,314 | -0.20% | 18.4만 |
|---|
| 2025.12.29 | ₩52,220 | ₩52,260 | ₩52,094 | ₩52,207 | -0.03% | 23.8만 |
|---|
| 2025.12.26 | ₩52,368 | ₩52,408 | ₩52,220 | ₩52,408 | +0.08% | 13.7만 |
|---|
| 2025.12.24 | ₩52,260 | ₩52,341 | ₩52,167 | ₩52,327 | +0.13% | 6.3만 |
|---|
| 2025.12.23 | ₩52,140 | ₩52,260 | ₩52,086 | ₩52,234 | +0.18% | 16.2만 |
|---|
| 2025.12.22 | ₩51,859 | ₩51,885 | ₩51,671 | ₩51,885 | +0.05% | 12.4만 |
|---|
| 2025.12.19 | ₩51,537 | ₩51,859 | ₩51,537 | ₩51,685 | +0.29% | 23만 |
|---|
| 2025.12.18 | ₩52,394 | ₩52,445 | ₩52,033 | ₩52,193 | -0.38% | 34.2만 |
|---|
| 2025.12.17 | ₩52,247 | ₩52,274 | ₩51,879 | ₩51,885 | -0.69% | 13.4만 |
|---|
| 2025.12.16 | ₩52,528 | ₩52,528 | ₩52,100 | ₩52,260 | -0.51% | 14.7만 |
|---|
| 2025.12.15 | ₩52,702 | ₩52,702 | ₩52,369 | ₩52,515 | -0.36% | 18.5만 |
|---|
| 2025.12.12 | ₩52,501 | ₩52,542 | ₩51,979 | ₩52,193 | -0.59% | 16.5만 |
|---|
| 2025.12.11 | ₩52,394 | ₩52,582 | ₩52,287 | ₩52,528 | +0.26% | 9.7만 |
|---|
| 2025.12.10 | ₩51,765 | ₩52,260 | ₩51,671 | ₩52,247 | +0.93% | 14.3만 |
|---|
| 2025.12.09 | ₩51,832 | ₩51,832 | ₩51,564 | ₩51,618 | -0.41% | 14.5만 |
|---|
| 2025.12.08 | ₩51,832 | ₩51,832 | ₩51,511 | ₩51,671 | -0.31% | 18.9만 |
|---|
| 2025.12.05 | ₩52,033 | ₩52,033 | ₩51,658 | ₩51,725 | -0.59% | 28.6만 |
|---|
| 2025.12.04 | ₩51,952 | ₩51,993 | ₩51,705 | ₩51,778 | -0.34% | 17.6만 |
|---|
| 2025.12.03 | ₩51,484 | ₩51,671 | ₩51,395 | ₩51,631 | +0.29% | 14.8만 |
|---|
| 2025.12.02 | ₩51,417 | ₩51,430 | ₩51,201 | ₩51,390 | -0.05% | 14.9만 |
|---|
| 2025.12.01 | ₩51,256 | ₩51,370 | ₩51,109 | ₩51,122 | -0.26% | 14.1만 |
|---|
| 2025.11.28 | ₩51,015 | ₩51,336 | ₩51,015 | ₩51,296 | +0.55% | 5.2만 |
|---|
| 2025.11.26 | ₩50,881 | ₩51,243 | ₩50,881 | ₩51,203 | +0.63% | 13.9만 |
|---|
| 2025.11.25 | ₩50,212 | ₩50,667 | ₩50,145 | ₩50,667 | +0.91% | 22.6만 |
|---|
| 2025.11.24 | ₩49,984 | ₩50,111 | ₩49,823 | ₩50,078 | +0.19% | 27.2만 |
|---|
| 2025.11.21 | ₩49,703 | ₩50,105 | ₩49,528 | ₩50,038 | +0.67% | 18.2만 |
|---|
| 2025.11.20 | ₩50,172 | ₩50,305 | ₩49,261 | ₩49,315 | -1.71% | 14.8만 |
|---|
| 2025.11.19 | ₩50,038 | ₩50,185 | ₩49,715 | ₩49,944 | -0.19% | 33.8만 |
|---|
| 2025.11.18 | ₩50,078 | ₩50,239 | ₩49,783 | ₩50,145 | +0.13% | 17.2만 |
|---|
| 2025.11.17 | ₩50,988 | ₩51,136 | ₩50,504 | ₩50,707 | -0.55% | 15.8만 |
|---|
| 2025.11.14 | ₩51,189 | ₩51,417 | ₩50,895 | ₩51,336 | +0.29% | 19.6만 |
|---|
| 2025.11.13 | ₩51,899 | ₩51,993 | ₩51,377 | ₩51,403 | -0.95% | 17만 |
|---|
| 2025.11.12 | ₩51,805 | ₩51,993 | ₩51,805 | ₩51,885 | +0.16% | 15.5만 |
|---|
| 2025.11.11 | ₩51,484 | ₩51,752 | ₩51,484 | ₩51,685 | +0.39% | 15.2만 |
|---|
| 2025.11.10 | ₩51,082 | ₩51,310 | ₩50,895 | ₩51,256 | +0.34% | 15.6만 |
|---|
| 2025.11.07 | ₩50,493 | ₩50,854 | ₩50,285 | ₩50,854 | +0.72% | 18.1만 |
|---|
| 2025.11.06 | ₩50,761 | ₩50,761 | ₩50,426 | ₩50,587 | -0.34% | 12.7만 |
|---|
| 2025.11.05 | ₩50,372 | ₩50,640 | ₩50,332 | ₩50,587 | +0.43% | 16.2만 |
|---|
| 2025.11.04 | ₩50,305 | ₩50,518 | ₩50,212 | ₩50,239 | -0.13% | 12만 |
|---|
| 2025.11.03 | ₩50,694 | ₩50,828 | ₩50,600 | ₩50,694 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩50,828 | ₩50,828 | ₩50,493 | ₩50,667 | -0.32% | 18.1만 |
|---|
| 2025.10.30 | ₩50,841 | ₩51,029 | ₩50,533 | ₩50,854 | +0.03% | 19.7만 |
|---|
| 2025.10.29 | ₩51,403 | ₩51,403 | ₩50,841 | ₩51,082 | -0.63% | 13.3만 |
|---|
| 2025.10.28 | ₩51,323 | ₩51,444 | ₩51,205 | ₩51,256 | -0.13% | 31.5만 |
|---|
| 2025.10.27 | ₩51,189 | ₩51,316 | ₩51,109 | ₩51,256 | +0.13% | 17.6만 |
|---|
| 2025.10.24 | ₩50,975 | ₩50,975 | ₩50,814 | ₩50,881 | -0.18% | 11.7만 |
|---|
| 2025.10.23 | ₩50,654 | ₩50,881 | ₩50,654 | ₩50,828 | +0.34% | 20.9만 |
|---|
| 2025.10.22 | ₩50,613 | ₩50,734 | ₩50,372 | ₩50,587 | -0.05% | 15.8만 |
|---|
| 2025.10.21 | ₩51,002 | ₩51,002 | ₩50,537 | ₩50,587 | -0.81% | 17.5만 |
|---|
| 2025.10.20 | ₩50,734 | ₩51,002 | ₩50,734 | ₩51,002 | +0.53% | 10.6만 |
|---|
| 2025.10.17 | ₩50,372 | ₩50,627 | ₩50,279 | ₩50,573 | +0.40% | 24.4만 |
|---|
| 2025.10.16 | ₩50,426 | ₩50,707 | ₩50,323 | ₩50,426 | 0.00% | 22.4만 |
|---|
| 2025.10.15 | ₩50,239 | ₩50,372 | ₩49,957 | ₩50,198 | -0.08% | 18.8만 |
|---|
| 2025.10.14 | ₩49,435 | ₩50,091 | ₩49,261 | ₩49,931 | +1.00% | 16.9만 |
|---|
| 2025.10.13 | ₩49,435 | ₩49,740 | ₩49,435 | ₩49,623 | +0.38% | 12.2만 |
|---|
| 2025.10.10 | ₩50,131 | ₩50,131 | ₩49,208 | ₩49,221 | -1.82% | 13.4만 |
|---|