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 | ₩56,762 | ₩56,896 | ₩56,629 | ₩56,802 | +0.07% | 15.6만 |
| 2026.10.08 | ₩56,507 | ₩56,587 | ₩56,185 | ₩56,507 | 0.00% | 22.6만 |
| 2026.10.07 | ₩56,695 | ₩56,856 | ₩56,413 | ₩56,748 | +0.09% | 12.9만 |
| 2026.10.06 | ₩57,513 | ₩57,661 | ₩57,366 | ₩57,366 | -0.26% | 14.9만 |
| 2026.10.05 | ₩56,950 | ₩57,312 | ₩56,735 | ₩57,178 | +0.40% | 9.9만 |
| 2026.10.02 | ₩57,084 | ₩57,292 | ₩56,805 | ₩57,191 | +0.19% | 18.4만 |
| 2026.10.01 | ₩57,003 | ₩57,057 | ₩56,346 | ₩56,547 | -0.80% | 20.4만 |
| 2026.09.30 | ₩57,755 | ₩57,755 | ₩57,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,231 |
| -0.91% |
| 12.7만 |
| 2026.09.29 | ₩57,553 | ₩57,580 | ₩57,124 | ₩57,513 | -0.07% | 23.2만 |
|---|
| 2026.09.28 | ₩57,835 | ₩58,023 | ₩57,500 | ₩57,822 | -0.02% | 106.3만 |
|---|
| 2026.09.25 | ₩57,875 | ₩58,144 | ₩57,647 | ₩58,090 | +0.37% | 16.7만 |
|---|
| 2026.09.24 | ₩57,500 | ₩57,741 | ₩57,258 | ₩57,540 | +0.07% | 24.1만 |
|---|
| 2026.09.23 | ₩58,036 | ₩58,184 | ₩57,540 | ₩57,741 | -0.51% | 11.8만 |
|---|
| 2026.09.22 | ₩58,640 | ₩58,828 | ₩58,319 | ₩58,372 | -0.46% | 43.3만 |
|---|
| 2026.09.21 | ₩58,506 | ₩58,680 | ₩58,374 | ₩58,586 | +0.14% | 16.1만 |
|---|
| 2026.09.18 | ₩58,009 | ₩58,030 | ₩57,743 | ₩57,983 | -0.05% | 11.1만 |
|---|
| 2026.09.17 | ₩58,962 | ₩59,042 | ₩58,667 | ₩58,788 | -0.30% | 18.3만 |
|---|
| 2026.09.16 | ₩58,721 | ₩58,908 | ₩57,942 | ₩58,211 | -0.87% | 15.7만 |
|---|
| 2026.09.15 | ₩58,573 | ₩58,573 | ₩58,325 | ₩58,439 | -0.23% | 10.1만 |
|---|
| 2026.09.14 | ₩58,747 | ₩59,069 | ₩58,492 | ₩58,761 | +0.02% | 10.2만 |
|---|
| 2026.09.11 | ₩59,351 | ₩59,351 | ₩59,069 | ₩59,190 | -0.27% | 11만 |
|---|
| 2026.09.10 | ₩58,841 | ₩58,908 | ₩58,486 | ₩58,613 | -0.39% | 12.1만 |
|---|
| 2026.09.09 | ₩59,432 | ₩59,432 | ₩58,996 | ₩59,069 | -0.61% | 27.8만 |
|---|
| 2026.09.08 | ₩59,847 | ₩59,928 | ₩59,525 | ₩59,539 | -0.52% | 17.9만 |
|---|
| 2026.09.04 | ₩59,660 | ₩60,015 | ₩59,660 | ₩59,928 | +0.45% | 8.6만 |
|---|
| 2026.09.03 | ₩59,646 | ₩59,915 | ₩59,472 | ₩59,847 | +0.34% | 10.5만 |
|---|
| 2026.09.02 | ₩58,949 | ₩59,190 | ₩58,814 | ₩59,083 | +0.23% | 16.2만 |
|---|
| 2026.09.01 | ₩59,203 | ₩59,324 | ₩58,761 | ₩58,975 | -0.39% | 19.1만 |
|---|
| 2026.08.31 | ₩59,727 | ₩59,821 | ₩59,244 | ₩59,418 | -0.52% | 12.7만 |
|---|
| 2026.08.28 | ₩59,915 | ₩59,955 | ₩59,324 | ₩59,512 | -0.67% | 8.3만 |
|---|
| 2026.08.27 | ₩59,646 | ₩59,660 | ₩59,391 | ₩59,619 | -0.04% | 18.3만 |
|---|
| 2026.08.26 | ₩59,955 | ₩60,076 | ₩59,661 | ₩59,700 | -0.43% | 9.2만 |
|---|
| 2026.08.25 | ₩59,941 | ₩60,116 | ₩59,807 | ₩60,008 | +0.11% | 10.7만 |
|---|
| 2026.08.24 | ₩59,686 | ₩59,847 | ₩59,566 | ₩59,686 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩59,847 | ₩59,940 | ₩59,589 | ₩59,861 | +0.02% | 12.3만 |
|---|
| 2026.08.20 | ₩59,458 | ₩59,599 | ₩59,297 | ₩59,405 | -0.09% | 11.1만 |
|---|
| 2026.08.19 | ₩59,754 | ₩59,754 | ₩59,366 | ₩59,619 | -0.22% | 11.7만 |
|---|
| 2026.08.18 | ₩59,700 | ₩59,700 | ₩59,123 | ₩59,217 | -0.81% | 166만 |
|---|
| 2026.08.17 | ₩60,102 | ₩60,223 | ₩59,854 | ₩59,995 | -0.18% | 14.4만 |
|---|
| 2026.08.14 | ₩60,089 | ₩60,196 | ₩59,928 | ₩60,076 | -0.02% | 8만 |
|---|
| 2026.08.13 | ₩60,076 | ₩60,188 | ₩59,915 | ₩59,968 | -0.18% | 15.1만 |
|---|
| 2026.08.12 | ₩60,076 | ₩60,210 | ₩59,707 | ₩59,982 | -0.16% | 10.5만 |
|---|
| 2026.08.11 | ₩59,955 | ₩60,046 | ₩59,606 | ₩59,686 | -0.45% | 7.3만 |
|---|
| 2026.08.10 | ₩59,888 | ₩60,012 | ₩59,633 | ₩59,633 | -0.43% | 12만 |
|---|
| 2026.08.07 | ₩60,169 | ₩60,195 | ₩59,821 | ₩60,035 | -0.22% | 11만 |
|---|
| 2026.08.06 | ₩59,593 | ₩59,703 | ₩59,324 | ₩59,445 | -0.25% | 9.5만 |
|---|
| 2026.08.05 | ₩59,606 | ₩59,766 | ₩59,338 | ₩59,405 | -0.34% | 18만 |
|---|
| 2026.08.04 | ₩59,016 | ₩59,485 | ₩59,016 | ₩59,297 | +0.48% | 17.2만 |
|---|
| 2026.08.03 | ₩58,492 | ₩58,747 | ₩58,437 | ₩58,640 | +0.25% | 11.7만 |
|---|
| 2026.07.31 | ₩58,372 | ₩58,568 | ₩57,942 | ₩58,331 | -0.07% | 11.3만 |
|---|
| 2026.07.30 | ₩57,889 | ₩58,849 | ₩57,889 | ₩58,721 | +1.44% | 17.7만 |
|---|
| 2026.07.29 | ₩57,366 | ₩58,050 | ₩57,017 | ₩57,218 | -0.26% | 9.4만 |
|---|
| 2026.07.28 | ₩57,111 | ₩57,647 | ₩57,057 | ₩57,433 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩57,741 | ₩57,741 | ₩57,245 | ₩57,540 | -0.35% | 15.6만 |
|---|
| 2026.07.24 | ₩57,379 | ₩57,647 | ₩57,205 | ₩57,245 | -0.23% | 12.1만 |
|---|
| 2026.07.23 | ₩57,057 | ₩57,191 | ₩56,820 | ₩56,976 | -0.14% | 13.7만 |
|---|
| 2026.07.22 | ₩57,741 | ₩57,956 | ₩57,674 | ₩57,808 | +0.12% | 9.4만 |
|---|
| 2026.07.21 | ₩57,178 | ₩57,674 | ₩57,041 | ₩57,486 | +0.54% | 18.3만 |
|---|
| 2026.07.20 | ₩57,151 | ₩57,151 | ₩56,708 | ₩56,722 | -0.75% | 11.3만 |
|---|
| 2026.07.17 | ₩56,869 | ₩57,258 | ₩56,802 | ₩57,205 | +0.59% | 12.6만 |
|---|
| 2026.07.16 | ₩57,459 | ₩57,649 | ₩57,218 | ₩57,486 | +0.05% | 13.2만 |
|---|
| 2026.07.15 | ₩57,714 | ₩57,956 | ₩57,446 | ₩57,808 | +0.16% | 13.3만 |
|---|
| 2026.07.14 | ₩57,688 | ₩57,875 | ₩57,379 | ₩57,500 | -0.33% | 8.2만 |
|---|
| 2026.07.13 | ₩57,285 | ₩57,446 | ₩56,936 | ₩57,003 | -0.49% | 17.3만 |
|---|
| 2026.07.10 | ₩57,419 | ₩57,728 | ₩57,218 | ₩57,540 | +0.21% | 12.5만 |
|---|
| 2026.07.09 | ₩57,057 | ₩57,433 | ₩57,044 | ₩57,258 | +0.35% | 10.9만 |
|---|
| 2026.07.08 | ₩56,748 | ₩57,017 | ₩56,373 | ₩57,003 | +0.45% | 15만 |
|---|
| 2026.07.07 | ₩57,875 | ₩57,875 | ₩57,191 | ₩57,339 | -0.93% | 19.5만 |
|---|
| 2026.07.06 | ₩57,728 | ₩58,077 | ₩57,728 | ₩57,983 | +0.44% | 40.5만 |
|---|
| 2026.07.02 | ₩57,647 | ₩57,902 | ₩57,137 | ₩57,513 | -0.23% | 24.9만 |
|---|
| 2026.07.01 | ₩56,856 | ₩57,272 | ₩56,708 | ₩56,829 | -0.05% | 27.2만 |
|---|
| 2026.06.30 | ₩57,111 | ₩57,366 | ₩56,968 | ₩57,312 | +0.35% | 140.6만 |
|---|
| 2026.06.29 | ₩56,896 | ₩57,164 | ₩56,628 | ₩57,070 | +0.31% | 17.6만 |
|---|
| 2026.06.26 | ₩56,748 | ₩56,989 | ₩56,614 | ₩56,695 | -0.09% | 15만 |
|---|
| 2026.06.25 | ₩58,144 | ₩58,191 | ₩57,795 | ₩57,996 | -0.25% | 32.3만 |
|---|
| 2026.06.24 | ₩57,406 | ₩57,619 | ₩57,231 | ₩57,433 | +0.05% | 32만 |
|---|
| 2026.06.23 | ₩57,647 | ₩57,862 | ₩57,527 | ₩57,607 | -0.07% | 29.7만 |
|---|
| 2026.06.22 | ₩58,680 | ₩58,935 | ₩58,680 | ₩58,788 | +0.18% | 30.9만 |
|---|
| 2026.06.18 | ₩58,747 | ₩58,788 | ₩58,515 | ₩58,667 | -0.14% | 16.4만 |
|---|
| 2026.06.17 | ₩59,163 | ₩59,273 | ₩58,278 | ₩58,439 | -1.22% | 27.9만 |
|---|
| 2026.06.16 | ₩58,908 | ₩58,922 | ₩58,586 | ₩58,586 | -0.55% | 10.5만 |
|---|
| 2026.06.15 | ₩58,895 | ₩58,949 | ₩58,439 | ₩58,439 | -0.77% | 20.6만 |
|---|
| 2026.06.12 | ₩57,902 | ₩58,358 | ₩57,815 | ₩58,264 | +0.63% | 11만 |
|---|
| 2026.06.11 | ₩56,802 | ₩58,023 | ₩56,641 | ₩57,929 | +1.98% | 47.4만 |
|---|
| 2026.06.10 | ₩56,628 | ₩56,976 | ₩56,252 | ₩56,252 | -0.66% | 21.5만 |
|---|
| 2026.06.09 | ₩57,513 | ₩57,688 | ₩56,239 | ₩57,044 | -0.82% | 12.6만 |
|---|
| 2026.06.08 | ₩57,124 | ₩57,298 | ₩56,884 | ₩57,057 | -0.12% | 16.2만 |
|---|
| 2026.06.05 | ₩57,674 | ₩57,674 | ₩56,480 | ₩56,641 | -1.79% | 14.4만 |
|---|
| 2026.06.04 | ₩57,835 | ₩58,117 | ₩57,768 | ₩58,103 | +0.46% | 15.9만 |
|---|
| 2026.06.03 | ₩57,848 | ₩57,909 | ₩57,641 | ₩57,701 | -0.26% | 15만 |
|---|
| 2026.06.02 | ₩57,822 | ₩58,161 | ₩57,808 | ₩58,144 | +0.56% | 12.8만 |
|---|
| 2026.06.01 | ₩57,755 | ₩58,063 | ₩57,379 | ₩57,835 | +0.14% | 12.8만 |
|---|
| 2026.05.29 | ₩58,224 | ₩58,358 | ₩58,016 | ₩58,063 | -0.28% | 11.5만 |
|---|
| 2026.05.28 | ₩57,728 | ₩58,117 | ₩57,553 | ₩57,902 | +0.30% | 9.8만 |
|---|
| 2026.05.27 | ₩58,144 | ₩58,238 | ₩57,840 | ₩58,036 | -0.18% | 11.1만 |
|---|
| 2026.05.26 | ₩58,331 | ₩58,399 | ₩58,023 | ₩58,291 | -0.07% | 9.9만 |
|---|
| 2026.05.22 | ₩57,781 | ₩57,808 | ₩57,473 | ₩57,634 | -0.26% | 12.4만 |
|---|
| 2026.05.21 | ₩57,044 | ₩57,875 | ₩56,869 | ₩57,741 | +1.22% | 9.9만 |
|---|
| 2026.05.20 | ₩56,695 | ₩57,473 | ₩56,494 | ₩57,433 | +1.30% | 8만 |
|---|
| 2026.05.19 | ₩56,695 | ₩56,829 | ₩56,413 | ₩56,467 | -0.40% | 12만 |
|---|
| 2026.05.18 | ₩56,950 | ₩57,057 | ₩56,500 | ₩57,057 | +0.19% | 11만 |
|---|
| 2026.05.15 | ₩56,722 | ₩56,722 | ₩56,400 | ₩56,426 | -0.52% | 17.6만 |
|---|
| 2026.05.14 | ₩57,674 | ₩57,688 | ₩57,419 | ₩57,513 | -0.28% | 14.5만 |
|---|
| 2026.05.13 | ₩57,178 | ₩57,647 | ₩57,084 | ₩57,594 | +0.73% | 12만 |
|---|
| 2026.05.12 | ₩57,070 | ₩57,282 | ₩56,775 | ₩57,258 | +0.33% | 52.9만 |
|---|
| 2026.05.11 | ₩57,540 | ₩57,607 | ₩57,372 | ₩57,553 | +0.02% | 16.8만 |
|---|
| 2026.05.08 | ₩57,486 | ₩57,647 | ₩57,245 | ₩57,607 | +0.21% | 13.6만 |
|---|
| 2026.05.07 | ₩57,902 | ₩57,902 | ₩56,909 | ₩56,963 | -1.62% | 13.5만 |
|---|
| 2026.05.06 | ₩57,513 | ₩57,969 | ₩57,513 | ₩57,969 | +0.79% | 13.9만 |
|---|
| 2026.05.05 | ₩56,252 | ₩56,547 | ₩56,004 | ₩56,453 | +0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩56,104 | ₩56,197 | ₩55,434 | ₩55,715 | -0.69% | 9.2만 |
|---|
| 2026.05.01 | ₩56,628 | ₩56,921 | ₩56,440 | ₩56,520 | -0.19% | 17.3만 |
|---|
| 2026.04.30 | ₩56,091 | ₩56,762 | ₩55,890 | ₩56,628 | +0.96% | 14.8만 |
|---|
| 2026.04.29 | ₩55,420 | ₩55,487 | ₩55,031 | ₩55,286 | -0.24% | 24.7만 |
|---|
| 2026.04.28 | ₩55,769 | ₩55,929 | ₩55,608 | ₩55,769 | 0.00% | 10.9만 |
|---|
| 2026.04.27 | ₩56,185 | ₩56,373 | ₩55,943 | ₩55,943 | -0.43% | 11.8만 |
|---|
| 2026.04.24 | ₩56,064 | ₩56,306 | ₩55,903 | ₩56,279 | +0.38% | 16.2만 |
|---|
| 2026.04.23 | ₩56,158 | ₩56,413 | ₩55,387 | ₩55,970 | -0.33% | 20.4만 |
|---|
| 2026.04.22 | ₩56,574 | ₩56,574 | ₩56,079 | ₩56,333 | -0.43% | 11.4만 |
|---|
| 2026.04.21 | ₩56,735 | ₩56,868 | ₩55,990 | ₩56,064 | -1.18% | 13.7만 |
|---|
| 2026.04.20 | ₩57,084 | ₩57,231 | ₩56,842 | ₩57,178 | +0.16% | 11.9만 |
|---|
| 2026.04.17 | ₩57,419 | ₩57,768 | ₩57,245 | ₩57,433 | +0.02% | 15.1만 |
|---|
| 2026.04.16 | ₩56,950 | ₩56,956 | ₩56,547 | ₩56,655 | -0.52% | 9.3만 |
|---|
| 2026.04.15 | ₩56,923 | ₩56,974 | ₩56,668 | ₩56,802 | -0.21% | 12.2만 |
|---|
| 2026.04.14 | ₩56,775 | ₩57,111 | ₩56,775 | ₩57,084 | +0.54% | 23.3만 |
|---|
| 2026.04.13 | ₩55,769 | ₩56,561 | ₩55,662 | ₩56,534 | +1.37% | 10.1만 |
|---|
| 2026.04.10 | ₩56,333 | ₩56,507 | ₩55,957 | ₩56,265 | -0.12% | 12.3만 |
|---|
| 2026.04.09 | ₩55,635 | ₩56,259 | ₩55,454 | ₩55,957 | +0.58% | 19.4만 |
|---|
| 2026.04.08 | ₩56,333 | ₩56,333 | ₩55,742 | ₩56,145 | -0.33% | 13.2만 |
|---|
| 2026.04.07 | ₩53,824 | ₩54,199 | ₩53,294 | ₩54,132 | +0.57% | 26.4만 |
|---|
| 2026.04.06 | ₩54,092 | ₩54,233 | ₩53,743 | ₩54,199 | +0.20% | 14.7만 |
|---|
| 2026.04.02 | ₩53,032 | ₩54,146 | ₩53,032 | ₩53,851 | +1.54% | 29.5만 |
|---|
| 2026.04.01 | ₩53,985 | ₩54,495 | ₩53,918 | ₩54,132 | +0.27% | 19.6만 |
|---|
| 2026.03.31 | ₩52,536 | ₩53,408 | ₩52,348 | ₩53,408 | +1.66% | 41.2만 |
|---|
| 2026.03.30 | ₩52,254 | ₩52,335 | ₩51,657 | ₩51,852 | -0.77% | 17.9만 |
|---|
| 2026.03.27 | ₩51,972 | ₩52,200 | ₩51,526 | ₩51,731 | -0.46% | 19.7만 |
|---|
| 2026.03.26 | ₩52,549 | ₩52,925 | ₩52,046 | ₩52,093 | -0.87% | 20.9만 |
|---|
| 2026.03.25 | ₩53,113 | ₩53,341 | ₩52,897 | ₩53,140 | +0.05% | 33.7만 |
|---|
| 2026.03.24 | ₩52,013 | ₩52,643 | ₩51,919 | ₩52,402 | +0.75% | 24만 |
|---|
| 2026.03.23 | ₩52,442 | ₩53,247 | ₩52,241 | ₩52,643 | +0.38% | 16.6만 |
|---|
| 2026.03.20 | ₩52,858 | ₩52,901 | ₩51,275 | ₩51,543 | -2.49% | 25.2만 |
|---|
| 2026.03.19 | ₩52,321 | ₩53,515 | ₩52,217 | ₩53,220 | +1.72% | 14.9만 |
|---|
| 2026.03.18 | ₩53,676 | ₩54,052 | ₩53,073 | ₩53,113 | -1.05% | 42.2만 |
|---|
| 2026.03.17 | ₩54,199 | ₩54,320 | ₩53,985 | ₩54,065 | -0.25% | 10.7만 |
|---|
| 2026.03.16 | ₩53,636 | ₩53,918 | ₩53,482 | ₩53,824 | +0.35% | 21.1만 |
|---|
| 2026.03.13 | ₩53,623 | ₩53,747 | ₩52,791 | ₩52,925 | -1.30% | 13만 |
|---|
| 2026.03.12 | ₩53,703 | ₩53,716 | ₩53,180 | ₩53,394 | -0.57% | 19.9만 |
|---|
| 2026.03.11 | ₩54,065 | ₩54,360 | ₩53,851 | ₩54,320 | +0.47% | 18.2만 |
|---|
| 2026.03.10 | ₩54,481 | ₩55,118 | ₩54,206 | ₩54,374 | -0.20% | 28.3만 |
|---|
| 2026.03.09 | ₩53,099 | ₩54,401 | ₩52,643 | ₩54,079 | +1.84% | 27.3만 |
|---|
| 2026.03.06 | ₩53,314 | ₩54,051 | ₩53,126 | ₩53,797 | +0.91% | 27.7만 |
|---|
| 2026.03.05 | ₩54,548 | ₩54,843 | ₩53,770 | ₩54,240 | -0.57% | 58.8만 |
|---|
| 2026.03.04 | ₩55,139 | ₩55,528 | ₩54,931 | ₩55,528 | +0.71% | 102.3만 |
|---|
| 2026.03.03 | ₩54,213 | ₩55,031 | ₩53,578 | ₩54,884 | +1.24% | 23.1만 |
|---|
| 2026.03.02 | ₩56,279 | ₩56,789 | ₩56,024 | ₩56,547 | +0.48% | 23.7만 |
|---|
| 2026.02.27 | ₩57,728 | ₩57,967 | ₩57,553 | ₩57,620 | -0.19% | 24.8만 |
|---|
| 2026.02.26 | ₩57,768 | ₩57,822 | ₩57,379 | ₩57,768 | 0.00% | 19.2만 |
|---|
| 2026.02.25 | ₩57,580 | ₩57,890 | ₩57,543 | ₩57,768 | +0.33% | 23.6만 |
|---|
| 2026.02.24 | ₩57,044 | ₩57,379 | ₩56,923 | ₩57,312 | +0.47% | 22.6만 |
|---|
| 2026.02.23 | ₩57,205 | ₩57,473 | ₩56,963 | ₩57,151 | -0.09% | 19.8만 |
|---|
| 2026.02.20 | ₩56,829 | ₩57,392 | ₩56,802 | ₩57,339 | +0.90% | 30만 |
|---|
| 2026.02.19 | ₩56,735 | ₩56,909 | ₩56,547 | ₩56,842 | +0.19% | 24.3만 |
|---|
| 2026.02.18 | ₩57,151 | ₩57,325 | ₩56,896 | ₩57,044 | -0.19% | 20.7만 |
|---|
| 2026.02.17 | ₩56,628 | ₩57,030 | ₩56,346 | ₩56,990 | +0.64% | 21.2만 |
|---|
| 2026.02.13 | ₩56,909 | ₩57,077 | ₩56,574 | ₩56,950 | +0.07% | 25.5만 |
|---|
| 2026.02.12 | ₩57,567 | ₩57,567 | ₩56,802 | ₩57,003 | -0.98% | 19.8만 |
|---|
| 2026.02.11 | ₩57,392 | ₩57,598 | ₩57,044 | ₩57,486 | +0.16% | 25.5만 |
|---|
| 2026.02.10 | ₩57,272 | ₩57,366 | ₩57,019 | ₩57,084 | -0.33% | 20.1만 |
|---|
| 2026.02.09 | ₩56,547 | ₩57,084 | ₩56,520 | ₩56,976 | +0.76% | 37.8만 |
|---|
| 2026.02.06 | ₩55,756 | ₩56,359 | ₩55,749 | ₩56,346 | +1.06% | 19.3만 |
|---|
| 2026.02.05 | ₩55,273 | ₩55,595 | ₩55,045 | ₩55,152 | -0.22% | 54.1만 |
|---|
| 2026.02.04 | ₩56,252 | ₩56,359 | ₩55,702 | ₩55,984 | -0.48% | 43.8만 |
|---|
| 2026.02.03 | ₩55,554 | ₩55,675 | ₩55,172 | ₩55,621 | +0.12% | 36.5만 |
|---|
| 2026.02.02 | ₩55,219 | ₩55,528 | ₩55,139 | ₩55,514 | +0.53% | 22.9만 |
|---|
| 2026.01.30 | ₩55,447 | ₩55,528 | ₩54,884 | ₩55,139 | -0.56% | 40.2만 |
|---|
| 2026.01.29 | ₩55,756 | ₩55,823 | ₩55,004 | ₩55,595 | -0.29% | 27만 |
|---|
| 2026.01.28 | ₩55,313 | ₩55,367 | ₩54,964 | ₩55,179 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩55,179 | ₩55,796 | ₩55,179 | ₩55,648 | +0.85% | 23.7만 |
|---|
| 2026.01.26 | ₩54,803 | ₩54,924 | ₩54,669 | ₩54,776 | -0.05% | 26만 |
|---|
| 2026.01.23 | ₩54,132 | ₩54,495 | ₩53,958 | ₩54,495 | +0.67% | 27만 |
|---|
| 2026.01.22 | ₩54,173 | ₩54,331 | ₩54,085 | ₩54,240 | +0.12% | 31.4만 |
|---|
| 2026.01.21 | ₩53,448 | ₩53,985 | ₩53,274 | ₩53,877 | +0.80% | 23만 |
|---|
| 2026.01.20 | ₩53,421 | ₩53,636 | ₩53,207 | ₩53,341 | -0.15% | 21만 |
|---|
| 2026.01.16 | ₩53,998 | ₩54,106 | ₩53,877 | ₩54,092 | +0.17% | 33.2만 |
|---|
| 2026.01.15 | ₩54,119 | ₩54,199 | ₩53,906 | ₩53,971 | -0.27% | 27만 |
|---|
| 2026.01.14 | ₩53,837 | ₩53,958 | ₩53,743 | ₩53,904 | +0.12% | 16.2만 |
|---|
| 2026.01.13 | ₩53,770 | ₩54,132 | ₩53,529 | ₩53,649 | -0.22% | 23.2만 |
|---|
| 2026.01.12 | ₩53,716 | ₩53,938 | ₩53,716 | ₩53,918 | +0.37% | 21.3만 |
|---|
| 2026.01.09 | ₩53,408 | ₩53,663 | ₩53,381 | ₩53,609 | +0.38% | 23.4만 |
|---|
| 2026.01.08 | ₩53,005 | ₩53,148 | ₩52,952 | ₩53,099 | +0.18% | 13.4만 |
|---|
| 2026.01.07 | ₩53,274 | ₩53,318 | ₩53,113 | ₩53,153 | -0.23% | 16.9만 |
|---|
| 2026.01.06 | ₩53,408 | ₩53,502 | ₩53,166 | ₩53,368 | -0.08% | 32.5만 |
|---|
| 2026.01.05 | ₩52,858 | ₩53,354 | ₩52,858 | ₩53,354 | +0.94% | 27.1만 |
|---|
| 2026.01.02 | ₩52,885 | ₩52,885 | ₩52,549 | ₩52,844 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩52,415 | ₩52,415 | ₩52,120 | ₩52,174 | -0.46% | 13.2만 |
|---|
| 2025.12.30 | ₩52,522 | ₩52,602 | ₩52,402 | ₩52,415 | -0.20% | 18.4만 |
|---|
| 2025.12.29 | ₩52,321 | ₩52,361 | ₩52,195 | ₩52,308 | -0.03% | 23.8만 |
|---|
| 2025.12.26 | ₩52,469 | ₩52,509 | ₩52,321 | ₩52,509 | +0.08% | 13.7만 |
|---|
| 2025.12.24 | ₩52,361 | ₩52,442 | ₩52,268 | ₩52,429 | +0.13% | 6.3만 |
|---|
| 2025.12.23 | ₩52,241 | ₩52,361 | ₩52,187 | ₩52,335 | +0.18% | 16.2만 |
|---|
| 2025.12.22 | ₩51,959 | ₩51,986 | ₩51,771 | ₩51,986 | +0.05% | 12.4만 |
|---|
| 2025.12.19 | ₩51,637 | ₩51,959 | ₩51,637 | ₩51,785 | +0.29% | 23만 |
|---|
| 2025.12.18 | ₩52,496 | ₩52,547 | ₩52,133 | ₩52,294 | -0.38% | 34.2만 |
|---|
| 2025.12.17 | ₩52,348 | ₩52,375 | ₩51,979 | ₩51,986 | -0.69% | 13.4만 |
|---|
| 2025.12.16 | ₩52,630 | ₩52,630 | ₩52,200 | ₩52,361 | -0.51% | 14.7만 |
|---|
| 2025.12.15 | ₩52,804 | ₩52,804 | ₩52,470 | ₩52,616 | -0.36% | 18.5만 |
|---|
| 2025.12.12 | ₩52,603 | ₩52,643 | ₩52,080 | ₩52,294 | -0.59% | 16.5만 |
|---|
| 2025.12.11 | ₩52,496 | ₩52,683 | ₩52,388 | ₩52,630 | +0.26% | 9.7만 |
|---|
| 2025.12.10 | ₩51,865 | ₩52,361 | ₩51,771 | ₩52,348 | +0.93% | 14.3만 |
|---|
| 2025.12.09 | ₩51,932 | ₩51,932 | ₩51,664 | ₩51,718 | -0.41% | 14.5만 |
|---|
| 2025.12.08 | ₩51,932 | ₩51,932 | ₩51,610 | ₩51,771 | -0.31% | 18.9만 |
|---|
| 2025.12.05 | ₩52,133 | ₩52,133 | ₩51,758 | ₩51,825 | -0.59% | 28.6만 |
|---|
| 2025.12.04 | ₩52,053 | ₩52,093 | ₩51,805 | ₩51,879 | -0.34% | 17.6만 |
|---|
| 2025.12.03 | ₩51,583 | ₩51,771 | ₩51,495 | ₩51,731 | +0.29% | 14.8만 |
|---|
| 2025.12.02 | ₩51,516 | ₩51,530 | ₩51,300 | ₩51,489 | -0.05% | 14.9만 |
|---|
| 2025.12.01 | ₩51,355 | ₩51,469 | ₩51,208 | ₩51,221 | -0.26% | 14.1만 |
|---|
| 2025.11.28 | ₩51,114 | ₩51,436 | ₩51,114 | ₩51,396 | +0.55% | 5.2만 |
|---|
| 2025.11.26 | ₩50,980 | ₩51,342 | ₩50,980 | ₩51,302 | +0.63% | 13.9만 |
|---|
| 2025.11.25 | ₩50,309 | ₩50,765 | ₩50,242 | ₩50,765 | +0.91% | 22.6만 |
|---|
| 2025.11.24 | ₩50,081 | ₩50,208 | ₩49,920 | ₩50,175 | +0.19% | 27.2만 |
|---|
| 2025.11.21 | ₩49,799 | ₩50,202 | ₩49,623 | ₩50,134 | +0.67% | 18.2만 |
|---|
| 2025.11.20 | ₩50,269 | ₩50,403 | ₩49,356 | ₩49,410 | -1.71% | 14.8만 |
|---|
| 2025.11.19 | ₩50,134 | ₩50,282 | ₩49,811 | ₩50,041 | -0.19% | 33.8만 |
|---|
| 2025.11.18 | ₩50,175 | ₩50,336 | ₩49,880 | ₩50,242 | +0.13% | 17.2만 |
|---|
| 2025.11.17 | ₩51,087 | ₩51,235 | ₩50,601 | ₩50,805 | -0.55% | 15.8만 |
|---|
| 2025.11.14 | ₩51,288 | ₩51,516 | ₩50,993 | ₩51,436 | +0.29% | 19.6만 |
|---|
| 2025.11.13 | ₩51,999 | ₩52,093 | ₩51,476 | ₩51,503 | -0.95% | 17만 |
|---|
| 2025.11.12 | ₩51,905 | ₩52,093 | ₩51,905 | ₩51,986 | +0.16% | 15.5만 |
|---|
| 2025.11.11 | ₩51,583 | ₩51,852 | ₩51,583 | ₩51,785 | +0.39% | 15.2만 |
|---|
| 2025.11.10 | ₩51,181 | ₩51,409 | ₩50,993 | ₩51,355 | +0.34% | 15.6만 |
|---|
| 2025.11.07 | ₩50,591 | ₩50,953 | ₩50,383 | ₩50,953 | +0.72% | 18.1만 |
|---|
| 2025.11.06 | ₩50,859 | ₩50,859 | ₩50,524 | ₩50,685 | -0.34% | 12.7만 |
|---|
| 2025.11.05 | ₩50,470 | ₩50,738 | ₩50,430 | ₩50,685 | +0.43% | 16.2만 |
|---|
| 2025.11.04 | ₩50,403 | ₩50,616 | ₩50,309 | ₩50,336 | -0.13% | 12만 |
|---|
| 2025.11.03 | ₩50,792 | ₩50,926 | ₩50,698 | ₩50,792 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩50,926 | ₩50,926 | ₩50,591 | ₩50,765 | -0.32% | 18.1만 |
|---|
| 2025.10.30 | ₩50,939 | ₩51,127 | ₩50,631 | ₩50,953 | +0.03% | 19.7만 |
|---|
| 2025.10.29 | ₩51,503 | ₩51,503 | ₩50,939 | ₩51,181 | -0.63% | 13.3만 |
|---|
| 2025.10.28 | ₩51,422 | ₩51,543 | ₩51,304 | ₩51,355 | -0.13% | 31.5만 |
|---|
| 2025.10.27 | ₩51,288 | ₩51,416 | ₩51,208 | ₩51,355 | +0.13% | 17.6만 |
|---|
| 2025.10.24 | ₩51,074 | ₩51,074 | ₩50,913 | ₩50,980 | -0.18% | 11.7만 |
|---|
| 2025.10.23 | ₩50,752 | ₩50,980 | ₩50,752 | ₩50,926 | +0.34% | 20.9만 |
|---|
| 2025.10.22 | ₩50,711 | ₩50,832 | ₩50,470 | ₩50,685 | -0.05% | 15.8만 |
|---|
| 2025.10.21 | ₩51,100 | ₩51,100 | ₩50,635 | ₩50,685 | -0.81% | 17.5만 |
|---|
| 2025.10.20 | ₩50,832 | ₩51,100 | ₩50,832 | ₩51,100 | +0.53% | 10.6만 |
|---|
| 2025.10.17 | ₩50,470 | ₩50,725 | ₩50,376 | ₩50,671 | +0.40% | 24.4만 |
|---|
| 2025.10.16 | ₩50,524 | ₩50,805 | ₩50,420 | ₩50,524 | 0.00% | 22.4만 |
|---|
| 2025.10.15 | ₩50,336 | ₩50,470 | ₩50,054 | ₩50,295 | -0.08% | 18.8만 |
|---|
| 2025.10.14 | ₩49,531 | ₩50,188 | ₩49,356 | ₩50,027 | +1.00% | 16.9만 |
|---|
| 2025.10.13 | ₩49,531 | ₩49,837 | ₩49,531 | ₩49,719 | +0.38% | 12.2만 |
|---|
| 2025.10.10 | ₩50,228 | ₩50,228 | ₩49,303 | ₩49,316 | -1.82% | 13.4만 |
|---|