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 | ₩56,656 | ₩56,790 | ₩56,524 | ₩56,697 | +0.07% | 15.6만 |
| 2026.10.08 | ₩56,402 | ₩56,482 | ₩56,081 | ₩56,402 | 0.00% | 22.6만 |
| 2026.10.07 | ₩56,590 | ₩56,750 | ₩56,308 | ₩56,643 | +0.09% | 12.9만 |
| 2026.10.06 | ₩57,406 | ₩57,554 | ₩57,259 | ₩57,259 | -0.26% | 14.9만 |
| 2026.10.05 | ₩56,844 | ₩57,205 | ₩56,630 | ₩57,072 | +0.40% | 9.9만 |
| 2026.10.02 | ₩56,978 | ₩57,185 | ₩56,699 | ₩57,085 | +0.19% | 18.4만 |
| 2026.10.01 | ₩56,898 | ₩56,951 | ₩56,241 | ₩56,442 | -0.80% | 20.4만 |
| 2026.09.30 | ₩57,647 | ₩57,647 | ₩57,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,125 |
| -0.91% |
| 12.7만 |
| 2026.09.29 | ₩57,447 | ₩57,473 | ₩57,018 | ₩57,406 | -0.07% | 23.2만 |
|---|
| 2026.09.28 | ₩57,728 | ₩57,915 | ₩57,393 | ₩57,714 | -0.02% | 106.3만 |
|---|
| 2026.09.25 | ₩57,768 | ₩58,036 | ₩57,540 | ₩57,982 | +0.37% | 16.7만 |
|---|
| 2026.09.24 | ₩57,393 | ₩57,634 | ₩57,152 | ₩57,433 | +0.07% | 24.1만 |
|---|
| 2026.09.23 | ₩57,929 | ₩58,076 | ₩57,433 | ₩57,634 | -0.51% | 11.8만 |
|---|
| 2026.09.22 | ₩58,531 | ₩58,719 | ₩58,211 | ₩58,263 | -0.46% | 43.3만 |
|---|
| 2026.09.21 | ₩58,397 | ₩58,571 | ₩58,266 | ₩58,478 | +0.14% | 16.1만 |
|---|
| 2026.09.18 | ₩57,902 | ₩57,922 | ₩57,635 | ₩57,875 | -0.05% | 11.1만 |
|---|
| 2026.09.17 | ₩58,853 | ₩58,933 | ₩58,558 | ₩58,678 | -0.30% | 18.3만 |
|---|
| 2026.09.16 | ₩58,612 | ₩58,799 | ₩57,835 | ₩58,103 | -0.87% | 15.7만 |
|---|
| 2026.09.15 | ₩58,464 | ₩58,464 | ₩58,217 | ₩58,330 | -0.23% | 10.1만 |
|---|
| 2026.09.14 | ₩58,638 | ₩58,960 | ₩58,384 | ₩58,652 | +0.02% | 10.2만 |
|---|
| 2026.09.11 | ₩59,241 | ₩59,241 | ₩58,960 | ₩59,080 | -0.27% | 11만 |
|---|
| 2026.09.10 | ₩58,732 | ₩58,799 | ₩58,377 | ₩58,504 | -0.39% | 12.1만 |
|---|
| 2026.09.09 | ₩59,321 | ₩59,321 | ₩58,886 | ₩58,960 | -0.61% | 27.8만 |
|---|
| 2026.09.08 | ₩59,736 | ₩59,817 | ₩59,415 | ₩59,428 | -0.52% | 17.9만 |
|---|
| 2026.09.04 | ₩59,549 | ₩59,904 | ₩59,549 | ₩59,817 | +0.45% | 8.6만 |
|---|
| 2026.09.03 | ₩59,535 | ₩59,803 | ₩59,361 | ₩59,736 | +0.34% | 10.5만 |
|---|
| 2026.09.02 | ₩58,839 | ₩59,080 | ₩58,705 | ₩58,973 | +0.23% | 16.2만 |
|---|
| 2026.09.01 | ₩59,094 | ₩59,214 | ₩58,652 | ₩58,866 | -0.39% | 19.1만 |
|---|
| 2026.08.31 | ₩59,616 | ₩59,710 | ₩59,134 | ₩59,308 | -0.52% | 12.7만 |
|---|
| 2026.08.28 | ₩59,803 | ₩59,843 | ₩59,214 | ₩59,402 | -0.67% | 8.3만 |
|---|
| 2026.08.27 | ₩59,535 | ₩59,549 | ₩59,281 | ₩59,509 | -0.04% | 18.3만 |
|---|
| 2026.08.26 | ₩59,843 | ₩59,964 | ₩59,550 | ₩59,589 | -0.43% | 9.2만 |
|---|
| 2026.08.25 | ₩59,830 | ₩60,004 | ₩59,696 | ₩59,897 | +0.11% | 10.7만 |
|---|
| 2026.08.24 | ₩59,576 | ₩59,736 | ₩59,455 | ₩59,576 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩59,736 | ₩59,829 | ₩59,478 | ₩59,750 | +0.02% | 12.3만 |
|---|
| 2026.08.20 | ₩59,348 | ₩59,489 | ₩59,187 | ₩59,294 | -0.09% | 11.1만 |
|---|
| 2026.08.19 | ₩59,643 | ₩59,643 | ₩59,256 | ₩59,509 | -0.22% | 11.7만 |
|---|
| 2026.08.18 | ₩59,589 | ₩59,589 | ₩59,013 | ₩59,107 | -0.81% | 166만 |
|---|
| 2026.08.17 | ₩59,991 | ₩60,111 | ₩59,743 | ₩59,884 | -0.18% | 14.4만 |
|---|
| 2026.08.14 | ₩59,977 | ₩60,085 | ₩59,817 | ₩59,964 | -0.02% | 8만 |
|---|
| 2026.08.13 | ₩59,964 | ₩60,076 | ₩59,803 | ₩59,857 | -0.18% | 15.1만 |
|---|
| 2026.08.12 | ₩59,964 | ₩60,098 | ₩59,596 | ₩59,870 | -0.16% | 10.5만 |
|---|
| 2026.08.11 | ₩59,843 | ₩59,935 | ₩59,495 | ₩59,576 | -0.45% | 7.3만 |
|---|
| 2026.08.10 | ₩59,777 | ₩59,901 | ₩59,522 | ₩59,522 | -0.43% | 12만 |
|---|
| 2026.08.07 | ₩60,058 | ₩60,083 | ₩59,710 | ₩59,924 | -0.22% | 11만 |
|---|
| 2026.08.06 | ₩59,482 | ₩59,592 | ₩59,214 | ₩59,335 | -0.25% | 9.5만 |
|---|
| 2026.08.05 | ₩59,495 | ₩59,655 | ₩59,228 | ₩59,294 | -0.34% | 18만 |
|---|
| 2026.08.04 | ₩58,906 | ₩59,375 | ₩58,906 | ₩59,187 | +0.48% | 17.2만 |
|---|
| 2026.08.03 | ₩58,384 | ₩58,638 | ₩58,329 | ₩58,531 | +0.25% | 11.7만 |
|---|
| 2026.07.31 | ₩58,263 | ₩58,459 | ₩57,835 | ₩58,223 | -0.07% | 11.3만 |
|---|
| 2026.07.30 | ₩57,781 | ₩58,740 | ₩57,781 | ₩58,612 | +1.44% | 17.7만 |
|---|
| 2026.07.29 | ₩57,259 | ₩57,942 | ₩56,911 | ₩57,112 | -0.26% | 9.4만 |
|---|
| 2026.07.28 | ₩57,005 | ₩57,540 | ₩56,951 | ₩57,326 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩57,634 | ₩57,634 | ₩57,139 | ₩57,433 | -0.35% | 15.6만 |
|---|
| 2026.07.24 | ₩57,272 | ₩57,540 | ₩57,098 | ₩57,139 | -0.23% | 12.1만 |
|---|
| 2026.07.23 | ₩56,951 | ₩57,085 | ₩56,714 | ₩56,871 | -0.14% | 13.7만 |
|---|
| 2026.07.22 | ₩57,634 | ₩57,848 | ₩57,567 | ₩57,701 | +0.12% | 9.4만 |
|---|
| 2026.07.21 | ₩57,072 | ₩57,567 | ₩56,935 | ₩57,380 | +0.54% | 18.3만 |
|---|
| 2026.07.20 | ₩57,045 | ₩57,045 | ₩56,603 | ₩56,616 | -0.75% | 11.3만 |
|---|
| 2026.07.17 | ₩56,764 | ₩57,152 | ₩56,697 | ₩57,098 | +0.59% | 12.6만 |
|---|
| 2026.07.16 | ₩57,353 | ₩57,542 | ₩57,112 | ₩57,380 | +0.05% | 13.2만 |
|---|
| 2026.07.15 | ₩57,607 | ₩57,848 | ₩57,339 | ₩57,701 | +0.16% | 13.3만 |
|---|
| 2026.07.14 | ₩57,580 | ₩57,768 | ₩57,272 | ₩57,393 | -0.33% | 8.2만 |
|---|
| 2026.07.13 | ₩57,179 | ₩57,339 | ₩56,831 | ₩56,898 | -0.49% | 17.3만 |
|---|
| 2026.07.10 | ₩57,313 | ₩57,621 | ₩57,112 | ₩57,433 | +0.21% | 12.5만 |
|---|
| 2026.07.09 | ₩56,951 | ₩57,326 | ₩56,938 | ₩57,152 | +0.35% | 10.9만 |
|---|
| 2026.07.08 | ₩56,643 | ₩56,911 | ₩56,268 | ₩56,898 | +0.45% | 15만 |
|---|
| 2026.07.07 | ₩57,768 | ₩57,768 | ₩57,085 | ₩57,232 | -0.93% | 19.5만 |
|---|
| 2026.07.06 | ₩57,621 | ₩57,969 | ₩57,621 | ₩57,875 | +0.44% | 40.5만 |
|---|
| 2026.07.02 | ₩57,540 | ₩57,795 | ₩57,031 | ₩57,406 | -0.23% | 24.9만 |
|---|
| 2026.07.01 | ₩56,750 | ₩57,165 | ₩56,603 | ₩56,723 | -0.05% | 27.2만 |
|---|
| 2026.06.30 | ₩57,005 | ₩57,259 | ₩56,863 | ₩57,205 | +0.35% | 140.6만 |
|---|
| 2026.06.29 | ₩56,790 | ₩57,058 | ₩56,523 | ₩56,964 | +0.31% | 17.6만 |
|---|
| 2026.06.26 | ₩56,643 | ₩56,883 | ₩56,509 | ₩56,590 | -0.09% | 15만 |
|---|
| 2026.06.25 | ₩58,036 | ₩58,083 | ₩57,688 | ₩57,888 | -0.25% | 32.3만 |
|---|
| 2026.06.24 | ₩57,299 | ₩57,512 | ₩57,125 | ₩57,326 | +0.05% | 32만 |
|---|
| 2026.06.23 | ₩57,540 | ₩57,755 | ₩57,420 | ₩57,500 | -0.07% | 29.7만 |
|---|
| 2026.06.22 | ₩58,571 | ₩58,826 | ₩58,571 | ₩58,678 | +0.18% | 30.9만 |
|---|
| 2026.06.18 | ₩58,638 | ₩58,678 | ₩58,407 | ₩58,558 | -0.14% | 16.4만 |
|---|
| 2026.06.17 | ₩59,053 | ₩59,163 | ₩58,170 | ₩58,330 | -1.22% | 27.9만 |
|---|
| 2026.06.16 | ₩58,799 | ₩58,812 | ₩58,478 | ₩58,478 | -0.55% | 10.5만 |
|---|
| 2026.06.15 | ₩58,786 | ₩58,839 | ₩58,330 | ₩58,330 | -0.77% | 20.6만 |
|---|
| 2026.06.12 | ₩57,795 | ₩58,250 | ₩57,708 | ₩58,156 | +0.63% | 11만 |
|---|
| 2026.06.11 | ₩56,697 | ₩57,915 | ₩56,536 | ₩57,821 | +1.98% | 47.4만 |
|---|
| 2026.06.10 | ₩56,523 | ₩56,871 | ₩56,148 | ₩56,148 | -0.66% | 21.5만 |
|---|
| 2026.06.09 | ₩57,406 | ₩57,580 | ₩56,134 | ₩56,938 | -0.82% | 12.6만 |
|---|
| 2026.06.08 | ₩57,018 | ₩57,192 | ₩56,778 | ₩56,951 | -0.12% | 16.2만 |
|---|
| 2026.06.05 | ₩57,567 | ₩57,567 | ₩56,375 | ₩56,536 | -1.79% | 14.4만 |
|---|
| 2026.06.04 | ₩57,728 | ₩58,009 | ₩57,661 | ₩57,996 | +0.46% | 15.9만 |
|---|
| 2026.06.03 | ₩57,741 | ₩57,801 | ₩57,534 | ₩57,594 | -0.26% | 15만 |
|---|
| 2026.06.02 | ₩57,714 | ₩58,053 | ₩57,701 | ₩58,036 | +0.56% | 12.8만 |
|---|
| 2026.06.01 | ₩57,647 | ₩57,955 | ₩57,272 | ₩57,728 | +0.14% | 12.8만 |
|---|
| 2026.05.29 | ₩58,116 | ₩58,250 | ₩57,909 | ₩57,955 | -0.28% | 11.5만 |
|---|
| 2026.05.28 | ₩57,621 | ₩58,009 | ₩57,447 | ₩57,795 | +0.30% | 9.8만 |
|---|
| 2026.05.27 | ₩58,036 | ₩58,129 | ₩57,733 | ₩57,929 | -0.18% | 11.1만 |
|---|
| 2026.05.26 | ₩58,223 | ₩58,290 | ₩57,915 | ₩58,183 | -0.07% | 9.9만 |
|---|
| 2026.05.22 | ₩57,674 | ₩57,701 | ₩57,366 | ₩57,527 | -0.26% | 12.4만 |
|---|
| 2026.05.21 | ₩56,938 | ₩57,768 | ₩56,764 | ₩57,634 | +1.22% | 9.9만 |
|---|
| 2026.05.20 | ₩56,590 | ₩57,366 | ₩56,389 | ₩57,326 | +1.30% | 8만 |
|---|
| 2026.05.19 | ₩56,590 | ₩56,723 | ₩56,308 | ₩56,362 | -0.40% | 12만 |
|---|
| 2026.05.18 | ₩56,844 | ₩56,951 | ₩56,395 | ₩56,951 | +0.19% | 11만 |
|---|
| 2026.05.15 | ₩56,616 | ₩56,616 | ₩56,295 | ₩56,322 | -0.52% | 17.6만 |
|---|
| 2026.05.14 | ₩57,567 | ₩57,580 | ₩57,313 | ₩57,406 | -0.28% | 14.5만 |
|---|
| 2026.05.13 | ₩57,072 | ₩57,540 | ₩56,978 | ₩57,487 | +0.73% | 12만 |
|---|
| 2026.05.12 | ₩56,964 | ₩57,176 | ₩56,670 | ₩57,152 | +0.33% | 52.9만 |
|---|
| 2026.05.11 | ₩57,433 | ₩57,500 | ₩57,266 | ₩57,447 | +0.02% | 16.8만 |
|---|
| 2026.05.08 | ₩57,380 | ₩57,540 | ₩57,139 | ₩57,500 | +0.21% | 13.6만 |
|---|
| 2026.05.07 | ₩57,795 | ₩57,795 | ₩56,804 | ₩56,857 | -1.62% | 13.5만 |
|---|
| 2026.05.06 | ₩57,406 | ₩57,862 | ₩57,406 | ₩57,862 | +0.79% | 13.9만 |
|---|
| 2026.05.05 | ₩56,148 | ₩56,442 | ₩55,900 | ₩56,348 | +0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩56,000 | ₩56,093 | ₩55,331 | ₩55,612 | -0.69% | 9.2만 |
|---|
| 2026.05.01 | ₩56,523 | ₩56,816 | ₩56,335 | ₩56,415 | -0.19% | 17.3만 |
|---|
| 2026.04.30 | ₩55,987 | ₩56,656 | ₩55,786 | ₩56,523 | +0.96% | 14.8만 |
|---|
| 2026.04.29 | ₩55,317 | ₩55,384 | ₩54,929 | ₩55,183 | -0.24% | 24.7만 |
|---|
| 2026.04.28 | ₩55,666 | ₩55,825 | ₩55,505 | ₩55,666 | 0.00% | 10.9만 |
|---|
| 2026.04.27 | ₩56,081 | ₩56,268 | ₩55,840 | ₩55,840 | -0.43% | 11.8만 |
|---|
| 2026.04.24 | ₩55,960 | ₩56,201 | ₩55,799 | ₩56,174 | +0.38% | 16.2만 |
|---|
| 2026.04.23 | ₩56,054 | ₩56,308 | ₩55,284 | ₩55,866 | -0.33% | 20.4만 |
|---|
| 2026.04.22 | ₩56,469 | ₩56,469 | ₩55,975 | ₩56,228 | -0.43% | 11.4만 |
|---|
| 2026.04.21 | ₩56,630 | ₩56,762 | ₩55,887 | ₩55,960 | -1.18% | 13.7만 |
|---|
| 2026.04.20 | ₩56,978 | ₩57,125 | ₩56,737 | ₩57,072 | +0.16% | 11.9만 |
|---|
| 2026.04.17 | ₩57,313 | ₩57,661 | ₩57,139 | ₩57,326 | +0.02% | 15.1만 |
|---|
| 2026.04.16 | ₩56,844 | ₩56,851 | ₩56,442 | ₩56,549 | -0.52% | 9.3만 |
|---|
| 2026.04.15 | ₩56,817 | ₩56,868 | ₩56,563 | ₩56,697 | -0.21% | 12.2만 |
|---|
| 2026.04.14 | ₩56,670 | ₩57,005 | ₩56,670 | ₩56,978 | +0.54% | 23.3만 |
|---|
| 2026.04.13 | ₩55,666 | ₩56,456 | ₩55,558 | ₩56,429 | +1.37% | 10.1만 |
|---|
| 2026.04.10 | ₩56,228 | ₩56,402 | ₩55,853 | ₩56,161 | -0.12% | 12.3만 |
|---|
| 2026.04.09 | ₩55,532 | ₩56,154 | ₩55,351 | ₩55,853 | +0.58% | 19.4만 |
|---|
| 2026.04.08 | ₩56,228 | ₩56,228 | ₩55,639 | ₩56,040 | -0.33% | 13.2만 |
|---|
| 2026.04.07 | ₩53,724 | ₩54,099 | ₩53,195 | ₩54,032 | +0.57% | 26.4만 |
|---|
| 2026.04.06 | ₩53,992 | ₩54,132 | ₩53,644 | ₩54,099 | +0.20% | 14.7만 |
|---|
| 2026.04.02 | ₩52,934 | ₩54,045 | ₩52,934 | ₩53,751 | +1.54% | 29.5만 |
|---|
| 2026.04.01 | ₩53,885 | ₩54,393 | ₩53,818 | ₩54,032 | +0.27% | 19.6만 |
|---|
| 2026.03.31 | ₩52,438 | ₩53,309 | ₩52,251 | ₩53,309 | +1.66% | 41.2만 |
|---|
| 2026.03.30 | ₩52,157 | ₩52,238 | ₩51,561 | ₩51,755 | -0.77% | 17.9만 |
|---|
| 2026.03.27 | ₩51,876 | ₩52,104 | ₩51,430 | ₩51,635 | -0.46% | 19.7만 |
|---|
| 2026.03.26 | ₩52,452 | ₩52,827 | ₩51,950 | ₩51,996 | -0.87% | 20.9만 |
|---|
| 2026.03.25 | ₩53,014 | ₩53,242 | ₩52,799 | ₩53,041 | +0.05% | 33.7만 |
|---|
| 2026.03.24 | ₩51,916 | ₩52,546 | ₩51,822 | ₩52,304 | +0.75% | 24만 |
|---|
| 2026.03.23 | ₩52,345 | ₩53,148 | ₩52,144 | ₩52,546 | +0.38% | 16.6만 |
|---|
| 2026.03.20 | ₩52,760 | ₩52,803 | ₩51,180 | ₩51,447 | -2.49% | 25.2만 |
|---|
| 2026.03.19 | ₩52,224 | ₩53,416 | ₩52,120 | ₩53,121 | +1.72% | 14.9만 |
|---|
| 2026.03.18 | ₩53,577 | ₩53,952 | ₩52,974 | ₩53,014 | -1.05% | 42.2만 |
|---|
| 2026.03.17 | ₩54,099 | ₩54,219 | ₩53,885 | ₩53,965 | -0.25% | 10.7만 |
|---|
| 2026.03.16 | ₩53,536 | ₩53,818 | ₩53,382 | ₩53,724 | +0.35% | 21.1만 |
|---|
| 2026.03.13 | ₩53,523 | ₩53,648 | ₩52,693 | ₩52,827 | -1.30% | 13만 |
|---|
| 2026.03.12 | ₩53,603 | ₩53,617 | ₩53,081 | ₩53,295 | -0.57% | 19.9만 |
|---|
| 2026.03.11 | ₩53,965 | ₩54,260 | ₩53,751 | ₩54,219 | +0.47% | 18.2만 |
|---|
| 2026.03.10 | ₩54,380 | ₩55,016 | ₩54,106 | ₩54,273 | -0.20% | 28.3만 |
|---|
| 2026.03.09 | ₩53,001 | ₩54,300 | ₩52,546 | ₩53,978 | +1.84% | 27.3만 |
|---|
| 2026.03.06 | ₩53,215 | ₩53,950 | ₩53,028 | ₩53,697 | +0.91% | 27.7만 |
|---|
| 2026.03.05 | ₩54,447 | ₩54,742 | ₩53,670 | ₩54,139 | -0.57% | 58.8만 |
|---|
| 2026.03.04 | ₩55,036 | ₩55,425 | ₩54,829 | ₩55,425 | +0.71% | 102.3만 |
|---|
| 2026.03.03 | ₩54,112 | ₩54,929 | ₩53,479 | ₩54,782 | +1.24% | 23.1만 |
|---|
| 2026.03.02 | ₩56,174 | ₩56,683 | ₩55,920 | ₩56,442 | +0.48% | 23.7만 |
|---|
| 2026.02.27 | ₩57,621 | ₩57,859 | ₩57,447 | ₩57,513 | -0.19% | 24.8만 |
|---|
| 2026.02.26 | ₩57,661 | ₩57,714 | ₩57,272 | ₩57,661 | 0.00% | 19.2만 |
|---|
| 2026.02.25 | ₩57,473 | ₩57,783 | ₩57,436 | ₩57,661 | +0.33% | 23.6만 |
|---|
| 2026.02.24 | ₩56,938 | ₩57,272 | ₩56,817 | ₩57,205 | +0.47% | 22.6만 |
|---|
| 2026.02.23 | ₩57,098 | ₩57,366 | ₩56,857 | ₩57,045 | -0.09% | 19.8만 |
|---|
| 2026.02.20 | ₩56,723 | ₩57,286 | ₩56,697 | ₩57,232 | +0.90% | 30만 |
|---|
| 2026.02.19 | ₩56,630 | ₩56,804 | ₩56,442 | ₩56,737 | +0.19% | 24.3만 |
|---|
| 2026.02.18 | ₩57,045 | ₩57,219 | ₩56,790 | ₩56,938 | -0.19% | 20.7만 |
|---|
| 2026.02.17 | ₩56,523 | ₩56,924 | ₩56,241 | ₩56,884 | +0.64% | 21.2만 |
|---|
| 2026.02.13 | ₩56,804 | ₩56,971 | ₩56,469 | ₩56,844 | +0.07% | 25.5만 |
|---|
| 2026.02.12 | ₩57,460 | ₩57,460 | ₩56,697 | ₩56,898 | -0.98% | 19.8만 |
|---|
| 2026.02.11 | ₩57,286 | ₩57,491 | ₩56,938 | ₩57,380 | +0.16% | 25.5만 |
|---|
| 2026.02.10 | ₩57,165 | ₩57,259 | ₩56,914 | ₩56,978 | -0.33% | 20.1만 |
|---|
| 2026.02.09 | ₩56,442 | ₩56,978 | ₩56,415 | ₩56,871 | +0.76% | 37.8만 |
|---|
| 2026.02.06 | ₩55,652 | ₩56,255 | ₩55,645 | ₩56,241 | +1.06% | 19.3만 |
|---|
| 2026.02.05 | ₩55,170 | ₩55,491 | ₩54,942 | ₩55,050 | -0.22% | 54.1만 |
|---|
| 2026.02.04 | ₩56,148 | ₩56,255 | ₩55,599 | ₩55,880 | -0.48% | 43.8만 |
|---|
| 2026.02.03 | ₩55,451 | ₩55,572 | ₩55,070 | ₩55,518 | +0.12% | 36.5만 |
|---|
| 2026.02.02 | ₩55,117 | ₩55,425 | ₩55,036 | ₩55,411 | +0.53% | 22.9만 |
|---|
| 2026.01.30 | ₩55,344 | ₩55,425 | ₩54,782 | ₩55,036 | -0.56% | 40.2만 |
|---|
| 2026.01.29 | ₩55,652 | ₩55,719 | ₩54,902 | ₩55,491 | -0.29% | 27만 |
|---|
| 2026.01.28 | ₩55,210 | ₩55,264 | ₩54,862 | ₩55,076 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩55,076 | ₩55,692 | ₩55,076 | ₩55,545 | +0.85% | 23.7만 |
|---|
| 2026.01.26 | ₩54,701 | ₩54,822 | ₩54,568 | ₩54,675 | -0.05% | 26만 |
|---|
| 2026.01.23 | ₩54,032 | ₩54,393 | ₩53,858 | ₩54,393 | +0.67% | 27만 |
|---|
| 2026.01.22 | ₩54,072 | ₩54,230 | ₩53,985 | ₩54,139 | +0.12% | 31.4만 |
|---|
| 2026.01.21 | ₩53,349 | ₩53,885 | ₩53,175 | ₩53,777 | +0.80% | 23만 |
|---|
| 2026.01.20 | ₩53,322 | ₩53,536 | ₩53,108 | ₩53,242 | -0.15% | 21만 |
|---|
| 2026.01.16 | ₩53,898 | ₩54,005 | ₩53,777 | ₩53,992 | +0.17% | 33.2만 |
|---|
| 2026.01.15 | ₩54,018 | ₩54,099 | ₩53,806 | ₩53,871 | -0.27% | 27만 |
|---|
| 2026.01.14 | ₩53,737 | ₩53,858 | ₩53,644 | ₩53,804 | +0.12% | 16.2만 |
|---|
| 2026.01.13 | ₩53,670 | ₩54,032 | ₩53,429 | ₩53,550 | -0.22% | 23.2만 |
|---|
| 2026.01.12 | ₩53,617 | ₩53,838 | ₩53,617 | ₩53,818 | +0.37% | 21.3만 |
|---|
| 2026.01.09 | ₩53,309 | ₩53,563 | ₩53,282 | ₩53,510 | +0.38% | 23.4만 |
|---|
| 2026.01.08 | ₩52,907 | ₩53,049 | ₩52,853 | ₩53,001 | +0.18% | 13.4만 |
|---|
| 2026.01.07 | ₩53,175 | ₩53,219 | ₩53,014 | ₩53,054 | -0.23% | 16.9만 |
|---|
| 2026.01.06 | ₩53,309 | ₩53,403 | ₩53,068 | ₩53,269 | -0.08% | 32.5만 |
|---|
| 2026.01.05 | ₩52,760 | ₩53,255 | ₩52,760 | ₩53,255 | +0.94% | 27.1만 |
|---|
| 2026.01.02 | ₩52,787 | ₩52,787 | ₩52,452 | ₩52,746 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩52,318 | ₩52,318 | ₩52,023 | ₩52,077 | -0.46% | 13.2만 |
|---|
| 2025.12.30 | ₩52,425 | ₩52,504 | ₩52,304 | ₩52,318 | -0.20% | 18.4만 |
|---|
| 2025.12.29 | ₩52,224 | ₩52,264 | ₩52,098 | ₩52,211 | -0.03% | 23.8만 |
|---|
| 2025.12.26 | ₩52,371 | ₩52,412 | ₩52,224 | ₩52,412 | +0.08% | 13.7만 |
|---|
| 2025.12.24 | ₩52,264 | ₩52,345 | ₩52,171 | ₩52,331 | +0.13% | 6.3만 |
|---|
| 2025.12.23 | ₩52,144 | ₩52,264 | ₩52,090 | ₩52,238 | +0.18% | 16.2만 |
|---|
| 2025.12.22 | ₩51,863 | ₩51,889 | ₩51,675 | ₩51,889 | +0.05% | 12.4만 |
|---|
| 2025.12.19 | ₩51,541 | ₩51,863 | ₩51,541 | ₩51,688 | +0.29% | 23만 |
|---|
| 2025.12.18 | ₩52,398 | ₩52,449 | ₩52,037 | ₩52,197 | -0.38% | 34.2만 |
|---|
| 2025.12.17 | ₩52,251 | ₩52,278 | ₩51,883 | ₩51,889 | -0.69% | 13.4만 |
|---|
| 2025.12.16 | ₩52,532 | ₩52,532 | ₩52,104 | ₩52,264 | -0.51% | 14.7만 |
|---|
| 2025.12.15 | ₩52,706 | ₩52,706 | ₩52,373 | ₩52,519 | -0.36% | 18.5만 |
|---|
| 2025.12.12 | ₩52,505 | ₩52,546 | ₩51,983 | ₩52,197 | -0.59% | 16.5만 |
|---|
| 2025.12.11 | ₩52,398 | ₩52,586 | ₩52,291 | ₩52,532 | +0.26% | 9.7만 |
|---|
| 2025.12.10 | ₩51,769 | ₩52,264 | ₩51,675 | ₩52,251 | +0.93% | 14.3만 |
|---|
| 2025.12.09 | ₩51,836 | ₩51,836 | ₩51,568 | ₩51,622 | -0.41% | 14.5만 |
|---|
| 2025.12.08 | ₩51,836 | ₩51,836 | ₩51,514 | ₩51,675 | -0.31% | 18.9만 |
|---|
| 2025.12.05 | ₩52,037 | ₩52,037 | ₩51,662 | ₩51,729 | -0.59% | 28.6만 |
|---|
| 2025.12.04 | ₩51,956 | ₩51,996 | ₩51,709 | ₩51,782 | -0.34% | 17.6만 |
|---|
| 2025.12.03 | ₩51,488 | ₩51,675 | ₩51,399 | ₩51,635 | +0.29% | 14.8만 |
|---|
| 2025.12.02 | ₩51,421 | ₩51,434 | ₩51,205 | ₩51,394 | -0.05% | 14.9만 |
|---|
| 2025.12.01 | ₩51,260 | ₩51,374 | ₩51,113 | ₩51,126 | -0.26% | 14.1만 |
|---|
| 2025.11.28 | ₩51,019 | ₩51,340 | ₩51,019 | ₩51,300 | +0.55% | 5.2만 |
|---|
| 2025.11.26 | ₩50,885 | ₩51,247 | ₩50,885 | ₩51,206 | +0.63% | 13.9만 |
|---|
| 2025.11.25 | ₩50,216 | ₩50,671 | ₩50,149 | ₩50,671 | +0.91% | 22.6만 |
|---|
| 2025.11.24 | ₩49,988 | ₩50,115 | ₩49,827 | ₩50,082 | +0.19% | 27.2만 |
|---|
| 2025.11.21 | ₩49,707 | ₩50,108 | ₩49,531 | ₩50,041 | +0.67% | 18.2만 |
|---|
| 2025.11.20 | ₩50,175 | ₩50,309 | ₩49,265 | ₩49,318 | -1.71% | 14.8만 |
|---|
| 2025.11.19 | ₩50,041 | ₩50,189 | ₩49,719 | ₩49,948 | -0.19% | 33.8만 |
|---|
| 2025.11.18 | ₩50,082 | ₩50,242 | ₩49,787 | ₩50,149 | +0.13% | 17.2만 |
|---|
| 2025.11.17 | ₩50,992 | ₩51,139 | ₩50,507 | ₩50,711 | -0.55% | 15.8만 |
|---|
| 2025.11.14 | ₩51,193 | ₩51,421 | ₩50,898 | ₩51,340 | +0.29% | 19.6만 |
|---|
| 2025.11.13 | ₩51,903 | ₩51,996 | ₩51,380 | ₩51,407 | -0.95% | 17만 |
|---|
| 2025.11.12 | ₩51,809 | ₩51,996 | ₩51,809 | ₩51,889 | +0.16% | 15.5만 |
|---|
| 2025.11.11 | ₩51,488 | ₩51,755 | ₩51,488 | ₩51,688 | +0.39% | 15.2만 |
|---|
| 2025.11.10 | ₩51,086 | ₩51,314 | ₩50,898 | ₩51,260 | +0.34% | 15.6만 |
|---|
| 2025.11.07 | ₩50,497 | ₩50,858 | ₩50,289 | ₩50,858 | +0.72% | 18.1만 |
|---|
| 2025.11.06 | ₩50,765 | ₩50,765 | ₩50,430 | ₩50,590 | -0.34% | 12.7만 |
|---|
| 2025.11.05 | ₩50,376 | ₩50,644 | ₩50,336 | ₩50,590 | +0.43% | 16.2만 |
|---|
| 2025.11.04 | ₩50,309 | ₩50,522 | ₩50,216 | ₩50,242 | -0.13% | 12만 |
|---|
| 2025.11.03 | ₩50,698 | ₩50,831 | ₩50,604 | ₩50,698 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩50,831 | ₩50,831 | ₩50,497 | ₩50,671 | -0.32% | 18.1만 |
|---|
| 2025.10.30 | ₩50,845 | ₩51,032 | ₩50,537 | ₩50,858 | +0.03% | 19.7만 |
|---|
| 2025.10.29 | ₩51,407 | ₩51,407 | ₩50,845 | ₩51,086 | -0.63% | 13.3만 |
|---|
| 2025.10.28 | ₩51,327 | ₩51,447 | ₩51,209 | ₩51,260 | -0.13% | 31.5만 |
|---|
| 2025.10.27 | ₩51,193 | ₩51,320 | ₩51,113 | ₩51,260 | +0.13% | 17.6만 |
|---|
| 2025.10.24 | ₩50,979 | ₩50,979 | ₩50,818 | ₩50,885 | -0.18% | 11.7만 |
|---|
| 2025.10.23 | ₩50,657 | ₩50,885 | ₩50,657 | ₩50,831 | +0.34% | 20.9만 |
|---|
| 2025.10.22 | ₩50,617 | ₩50,738 | ₩50,376 | ₩50,590 | -0.05% | 15.8만 |
|---|
| 2025.10.21 | ₩51,006 | ₩51,006 | ₩50,541 | ₩50,590 | -0.81% | 17.5만 |
|---|
| 2025.10.20 | ₩50,738 | ₩51,006 | ₩50,738 | ₩51,006 | +0.53% | 10.6만 |
|---|
| 2025.10.17 | ₩50,376 | ₩50,631 | ₩50,282 | ₩50,577 | +0.40% | 24.4만 |
|---|
| 2025.10.16 | ₩50,430 | ₩50,711 | ₩50,327 | ₩50,430 | 0.00% | 22.4만 |
|---|
| 2025.10.15 | ₩50,242 | ₩50,376 | ₩49,961 | ₩50,202 | -0.08% | 18.8만 |
|---|
| 2025.10.14 | ₩49,439 | ₩50,095 | ₩49,265 | ₩49,934 | +1.00% | 16.9만 |
|---|
| 2025.10.13 | ₩49,439 | ₩49,744 | ₩49,439 | ₩49,626 | +0.38% | 12.2만 |
|---|
| 2025.10.10 | ₩50,135 | ₩50,135 | ₩49,211 | ₩49,225 | -1.82% | 13.4만 |
|---|