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 | ₩56,623 | ₩56,756 | ₩56,490 | ₩56,663 | +0.07% | 15.6만 |
| 2026.10.08 | ₩56,368 | ₩56,449 | ₩56,047 | ₩56,368 | 0.00% | 22.6만 |
| 2026.10.07 | ₩56,556 | ₩56,716 | ₩56,275 | ₩56,609 | +0.09% | 12.9만 |
| 2026.10.06 | ₩57,372 | ₩57,519 | ₩57,225 | ₩57,225 | -0.26% | 14.9만 |
| 2026.10.05 | ₩56,810 | ₩57,171 | ₩56,596 | ₩57,037 | +0.40% | 9.9만 |
| 2026.10.02 | ₩56,944 | ₩57,151 | ₩56,665 | ₩57,051 | +0.19% | 18.4만 |
| 2026.10.01 | ₩56,864 | ₩56,917 | ₩56,208 | ₩56,409 | -0.80% | 20.4만 |
| 2026.09.30 | ₩57,613 | ₩57,613 | ₩56,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,091 |
| -0.91% |
| 12.7만 |
| 2026.09.29 | ₩57,412 | ₩57,439 | ₩56,984 | ₩57,372 | -0.07% | 23.2만 |
|---|
| 2026.09.28 | ₩57,693 | ₩57,881 | ₩57,359 | ₩57,680 | -0.02% | 106.3만 |
|---|
| 2026.09.25 | ₩57,733 | ₩58,001 | ₩57,506 | ₩57,948 | +0.37% | 16.7만 |
|---|
| 2026.09.24 | ₩57,359 | ₩57,600 | ₩57,118 | ₩57,399 | +0.07% | 24.1만 |
|---|
| 2026.09.23 | ₩57,894 | ₩58,041 | ₩57,399 | ₩57,600 | -0.51% | 11.8만 |
|---|
| 2026.09.22 | ₩58,496 | ₩58,684 | ₩58,176 | ₩58,229 | -0.46% | 43.3만 |
|---|
| 2026.09.21 | ₩58,362 | ₩58,536 | ₩58,231 | ₩58,443 | +0.14% | 16.1만 |
|---|
| 2026.09.18 | ₩57,867 | ₩57,887 | ₩57,601 | ₩57,840 | -0.05% | 11.1만 |
|---|
| 2026.09.17 | ₩58,817 | ₩58,898 | ₩58,523 | ₩58,643 | -0.30% | 18.3만 |
|---|
| 2026.09.16 | ₩58,577 | ₩58,764 | ₩57,800 | ₩58,068 | -0.87% | 15.7만 |
|---|
| 2026.09.15 | ₩58,429 | ₩58,429 | ₩58,182 | ₩58,295 | -0.23% | 10.1만 |
|---|
| 2026.09.14 | ₩58,603 | ₩58,924 | ₩58,349 | ₩58,617 | +0.02% | 10.2만 |
|---|
| 2026.09.11 | ₩59,206 | ₩59,206 | ₩58,924 | ₩59,045 | -0.27% | 11만 |
|---|
| 2026.09.10 | ₩58,697 | ₩58,764 | ₩58,342 | ₩58,469 | -0.39% | 12.1만 |
|---|
| 2026.09.09 | ₩59,286 | ₩59,286 | ₩58,851 | ₩58,924 | -0.61% | 27.8만 |
|---|
| 2026.09.08 | ₩59,701 | ₩59,781 | ₩59,379 | ₩59,393 | -0.52% | 17.9만 |
|---|
| 2026.09.04 | ₩59,513 | ₩59,868 | ₩59,513 | ₩59,781 | +0.45% | 8.6만 |
|---|
| 2026.09.03 | ₩59,500 | ₩59,768 | ₩59,326 | ₩59,701 | +0.34% | 10.5만 |
|---|
| 2026.09.02 | ₩58,804 | ₩59,045 | ₩58,670 | ₩58,938 | +0.23% | 16.2만 |
|---|
| 2026.09.01 | ₩59,058 | ₩59,179 | ₩58,617 | ₩58,831 | -0.39% | 19.1만 |
|---|
| 2026.08.31 | ₩59,580 | ₩59,674 | ₩59,098 | ₩59,272 | -0.52% | 12.7만 |
|---|
| 2026.08.28 | ₩59,768 | ₩59,808 | ₩59,179 | ₩59,366 | -0.67% | 8.3만 |
|---|
| 2026.08.27 | ₩59,500 | ₩59,513 | ₩59,246 | ₩59,473 | -0.04% | 18.3만 |
|---|
| 2026.08.26 | ₩59,808 | ₩59,928 | ₩59,515 | ₩59,553 | -0.43% | 9.2만 |
|---|
| 2026.08.25 | ₩59,794 | ₩59,968 | ₩59,661 | ₩59,861 | +0.11% | 10.7만 |
|---|
| 2026.08.24 | ₩59,540 | ₩59,701 | ₩59,420 | ₩59,540 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩59,701 | ₩59,793 | ₩59,442 | ₩59,714 | +0.02% | 12.3만 |
|---|
| 2026.08.20 | ₩59,313 | ₩59,453 | ₩59,152 | ₩59,259 | -0.09% | 11.1만 |
|---|
| 2026.08.19 | ₩59,607 | ₩59,607 | ₩59,220 | ₩59,473 | -0.22% | 11.7만 |
|---|
| 2026.08.18 | ₩59,553 | ₩59,553 | ₩58,978 | ₩59,072 | -0.81% | 166만 |
|---|
| 2026.08.17 | ₩59,955 | ₩60,075 | ₩59,707 | ₩59,848 | -0.18% | 14.4만 |
|---|
| 2026.08.14 | ₩59,942 | ₩60,049 | ₩59,781 | ₩59,928 | -0.02% | 8만 |
|---|
| 2026.08.13 | ₩59,928 | ₩60,041 | ₩59,768 | ₩59,821 | -0.18% | 15.1만 |
|---|
| 2026.08.12 | ₩59,928 | ₩60,062 | ₩59,560 | ₩59,834 | -0.16% | 10.5만 |
|---|
| 2026.08.11 | ₩59,808 | ₩59,899 | ₩59,460 | ₩59,540 | -0.45% | 7.3만 |
|---|
| 2026.08.10 | ₩59,741 | ₩59,865 | ₩59,487 | ₩59,487 | -0.43% | 12만 |
|---|
| 2026.08.07 | ₩60,022 | ₩60,047 | ₩59,674 | ₩59,888 | -0.22% | 11만 |
|---|
| 2026.08.06 | ₩59,446 | ₩59,556 | ₩59,179 | ₩59,299 | -0.25% | 9.5만 |
|---|
| 2026.08.05 | ₩59,460 | ₩59,619 | ₩59,192 | ₩59,259 | -0.34% | 18만 |
|---|
| 2026.08.04 | ₩58,871 | ₩59,339 | ₩58,871 | ₩59,152 | +0.48% | 17.2만 |
|---|
| 2026.08.03 | ₩58,349 | ₩58,603 | ₩58,294 | ₩58,496 | +0.25% | 11.7만 |
|---|
| 2026.07.31 | ₩58,229 | ₩58,424 | ₩57,800 | ₩58,188 | -0.07% | 11.3만 |
|---|
| 2026.07.30 | ₩57,747 | ₩58,705 | ₩57,747 | ₩58,577 | +1.44% | 17.7만 |
|---|
| 2026.07.29 | ₩57,225 | ₩57,907 | ₩56,877 | ₩57,078 | -0.26% | 9.4만 |
|---|
| 2026.07.28 | ₩56,971 | ₩57,506 | ₩56,917 | ₩57,292 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩57,600 | ₩57,600 | ₩57,104 | ₩57,399 | -0.35% | 15.6만 |
|---|
| 2026.07.24 | ₩57,238 | ₩57,506 | ₩57,064 | ₩57,104 | -0.23% | 12.1만 |
|---|
| 2026.07.23 | ₩56,917 | ₩57,051 | ₩56,680 | ₩56,837 | -0.14% | 13.7만 |
|---|
| 2026.07.22 | ₩57,600 | ₩57,814 | ₩57,533 | ₩57,666 | +0.12% | 9.4만 |
|---|
| 2026.07.21 | ₩57,037 | ₩57,533 | ₩56,901 | ₩57,345 | +0.54% | 18.3만 |
|---|
| 2026.07.20 | ₩57,011 | ₩57,011 | ₩56,569 | ₩56,582 | -0.75% | 11.3만 |
|---|
| 2026.07.17 | ₩56,730 | ₩57,118 | ₩56,663 | ₩57,064 | +0.59% | 12.6만 |
|---|
| 2026.07.16 | ₩57,319 | ₩57,507 | ₩57,078 | ₩57,345 | +0.05% | 13.2만 |
|---|
| 2026.07.15 | ₩57,573 | ₩57,814 | ₩57,305 | ₩57,666 | +0.16% | 13.3만 |
|---|
| 2026.07.14 | ₩57,546 | ₩57,733 | ₩57,238 | ₩57,359 | -0.33% | 8.2만 |
|---|
| 2026.07.13 | ₩57,145 | ₩57,305 | ₩56,797 | ₩56,864 | -0.49% | 17.3만 |
|---|
| 2026.07.10 | ₩57,278 | ₩57,586 | ₩57,078 | ₩57,399 | +0.21% | 12.5만 |
|---|
| 2026.07.09 | ₩56,917 | ₩57,292 | ₩56,904 | ₩57,118 | +0.35% | 10.9만 |
|---|
| 2026.07.08 | ₩56,609 | ₩56,877 | ₩56,235 | ₩56,864 | +0.45% | 15만 |
|---|
| 2026.07.07 | ₩57,733 | ₩57,733 | ₩57,051 | ₩57,198 | -0.93% | 19.5만 |
|---|
| 2026.07.06 | ₩57,586 | ₩57,934 | ₩57,586 | ₩57,840 | +0.44% | 40.5만 |
|---|
| 2026.07.02 | ₩57,506 | ₩57,760 | ₩56,997 | ₩57,372 | -0.23% | 24.9만 |
|---|
| 2026.07.01 | ₩56,716 | ₩57,131 | ₩56,569 | ₩56,690 | -0.05% | 27.2만 |
|---|
| 2026.06.30 | ₩56,971 | ₩57,225 | ₩56,829 | ₩57,171 | +0.35% | 140.6만 |
|---|
| 2026.06.29 | ₩56,756 | ₩57,024 | ₩56,489 | ₩56,930 | +0.31% | 17.6만 |
|---|
| 2026.06.26 | ₩56,609 | ₩56,849 | ₩56,475 | ₩56,556 | -0.09% | 15만 |
|---|
| 2026.06.25 | ₩58,001 | ₩58,048 | ₩57,653 | ₩57,854 | -0.25% | 32.3만 |
|---|
| 2026.06.24 | ₩57,265 | ₩57,478 | ₩57,091 | ₩57,292 | +0.05% | 32만 |
|---|
| 2026.06.23 | ₩57,506 | ₩57,720 | ₩57,385 | ₩57,466 | -0.07% | 29.7만 |
|---|
| 2026.06.22 | ₩58,536 | ₩58,791 | ₩58,536 | ₩58,643 | +0.18% | 30.9만 |
|---|
| 2026.06.18 | ₩58,603 | ₩58,643 | ₩58,372 | ₩58,523 | -0.14% | 16.4만 |
|---|
| 2026.06.17 | ₩59,018 | ₩59,128 | ₩58,135 | ₩58,295 | -1.22% | 27.9만 |
|---|
| 2026.06.16 | ₩58,764 | ₩58,777 | ₩58,443 | ₩58,443 | -0.55% | 10.5만 |
|---|
| 2026.06.15 | ₩58,750 | ₩58,804 | ₩58,295 | ₩58,295 | -0.77% | 20.6만 |
|---|
| 2026.06.12 | ₩57,760 | ₩58,215 | ₩57,673 | ₩58,122 | +0.63% | 11만 |
|---|
| 2026.06.11 | ₩56,663 | ₩57,881 | ₩56,502 | ₩57,787 | +1.98% | 47.4만 |
|---|
| 2026.06.10 | ₩56,489 | ₩56,837 | ₩56,114 | ₩56,114 | -0.66% | 21.5만 |
|---|
| 2026.06.09 | ₩57,372 | ₩57,546 | ₩56,101 | ₩56,904 | -0.82% | 12.6만 |
|---|
| 2026.06.08 | ₩56,984 | ₩57,158 | ₩56,744 | ₩56,917 | -0.12% | 16.2만 |
|---|
| 2026.06.05 | ₩57,533 | ₩57,533 | ₩56,342 | ₩56,502 | -1.79% | 14.4만 |
|---|
| 2026.06.04 | ₩57,693 | ₩57,974 | ₩57,626 | ₩57,961 | +0.46% | 15.9만 |
|---|
| 2026.06.03 | ₩57,707 | ₩57,767 | ₩57,499 | ₩57,559 | -0.26% | 15만 |
|---|
| 2026.06.02 | ₩57,680 | ₩58,018 | ₩57,666 | ₩58,001 | +0.56% | 12.8만 |
|---|
| 2026.06.01 | ₩57,613 | ₩57,921 | ₩57,238 | ₩57,693 | +0.14% | 12.8만 |
|---|
| 2026.05.29 | ₩58,081 | ₩58,215 | ₩57,874 | ₩57,921 | -0.28% | 11.5만 |
|---|
| 2026.05.28 | ₩57,586 | ₩57,974 | ₩57,412 | ₩57,760 | +0.30% | 9.8만 |
|---|
| 2026.05.27 | ₩58,001 | ₩58,095 | ₩57,699 | ₩57,894 | -0.18% | 11.1만 |
|---|
| 2026.05.26 | ₩58,188 | ₩58,255 | ₩57,881 | ₩58,148 | -0.07% | 9.9만 |
|---|
| 2026.05.22 | ₩57,640 | ₩57,666 | ₩57,332 | ₩57,493 | -0.26% | 12.4만 |
|---|
| 2026.05.21 | ₩56,904 | ₩57,733 | ₩56,730 | ₩57,600 | +1.22% | 9.9만 |
|---|
| 2026.05.20 | ₩56,556 | ₩57,332 | ₩56,355 | ₩57,292 | +1.30% | 8만 |
|---|
| 2026.05.19 | ₩56,556 | ₩56,690 | ₩56,275 | ₩56,328 | -0.40% | 12만 |
|---|
| 2026.05.18 | ₩56,810 | ₩56,917 | ₩56,362 | ₩56,917 | +0.19% | 11만 |
|---|
| 2026.05.15 | ₩56,582 | ₩56,582 | ₩56,261 | ₩56,288 | -0.52% | 17.6만 |
|---|
| 2026.05.14 | ₩57,533 | ₩57,546 | ₩57,278 | ₩57,372 | -0.28% | 14.5만 |
|---|
| 2026.05.13 | ₩57,037 | ₩57,506 | ₩56,944 | ₩57,452 | +0.73% | 12만 |
|---|
| 2026.05.12 | ₩56,930 | ₩57,142 | ₩56,636 | ₩57,118 | +0.33% | 52.9만 |
|---|
| 2026.05.11 | ₩57,399 | ₩57,466 | ₩57,232 | ₩57,412 | +0.02% | 16.8만 |
|---|
| 2026.05.08 | ₩57,345 | ₩57,506 | ₩57,104 | ₩57,466 | +0.21% | 13.6만 |
|---|
| 2026.05.07 | ₩57,760 | ₩57,760 | ₩56,770 | ₩56,823 | -1.62% | 13.5만 |
|---|
| 2026.05.06 | ₩57,372 | ₩57,827 | ₩57,372 | ₩57,827 | +0.79% | 13.9만 |
|---|
| 2026.05.05 | ₩56,114 | ₩56,409 | ₩55,866 | ₩56,315 | +0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩55,967 | ₩56,059 | ₩55,298 | ₩55,579 | -0.69% | 9.2만 |
|---|
| 2026.05.01 | ₩56,489 | ₩56,782 | ₩56,301 | ₩56,382 | -0.19% | 17.3만 |
|---|
| 2026.04.30 | ₩55,953 | ₩56,623 | ₩55,753 | ₩56,489 | +0.96% | 14.8만 |
|---|
| 2026.04.29 | ₩55,284 | ₩55,351 | ₩54,896 | ₩55,151 | -0.24% | 24.7만 |
|---|
| 2026.04.28 | ₩55,632 | ₩55,792 | ₩55,472 | ₩55,632 | 0.00% | 10.9만 |
|---|
| 2026.04.27 | ₩56,047 | ₩56,235 | ₩55,806 | ₩55,806 | -0.43% | 11.8만 |
|---|
| 2026.04.24 | ₩55,927 | ₩56,168 | ₩55,766 | ₩56,141 | +0.38% | 16.2만 |
|---|
| 2026.04.23 | ₩56,020 | ₩56,275 | ₩55,251 | ₩55,833 | -0.33% | 20.4만 |
|---|
| 2026.04.22 | ₩56,435 | ₩56,435 | ₩55,941 | ₩56,194 | -0.43% | 11.4만 |
|---|
| 2026.04.21 | ₩56,596 | ₩56,728 | ₩55,853 | ₩55,927 | -1.18% | 13.7만 |
|---|
| 2026.04.20 | ₩56,944 | ₩57,091 | ₩56,703 | ₩57,037 | +0.16% | 11.9만 |
|---|
| 2026.04.17 | ₩57,278 | ₩57,626 | ₩57,104 | ₩57,292 | +0.02% | 15.1만 |
|---|
| 2026.04.16 | ₩56,810 | ₩56,817 | ₩56,409 | ₩56,516 | -0.52% | 9.3만 |
|---|
| 2026.04.15 | ₩56,783 | ₩56,834 | ₩56,529 | ₩56,663 | -0.21% | 12.2만 |
|---|
| 2026.04.14 | ₩56,636 | ₩56,971 | ₩56,636 | ₩56,944 | +0.54% | 23.3만 |
|---|
| 2026.04.13 | ₩55,632 | ₩56,422 | ₩55,525 | ₩56,395 | +1.37% | 10.1만 |
|---|
| 2026.04.10 | ₩56,194 | ₩56,368 | ₩55,820 | ₩56,127 | -0.12% | 12.3만 |
|---|
| 2026.04.09 | ₩55,498 | ₩56,121 | ₩55,318 | ₩55,820 | +0.58% | 19.4만 |
|---|
| 2026.04.08 | ₩56,194 | ₩56,194 | ₩55,606 | ₩56,007 | -0.33% | 13.2만 |
|---|
| 2026.04.07 | ₩53,692 | ₩54,067 | ₩53,163 | ₩54,000 | +0.57% | 26.4만 |
|---|
| 2026.04.06 | ₩53,959 | ₩54,100 | ₩53,611 | ₩54,067 | +0.20% | 14.7만 |
|---|
| 2026.04.02 | ₩52,902 | ₩54,013 | ₩52,902 | ₩53,719 | +1.54% | 29.5만 |
|---|
| 2026.04.01 | ₩53,852 | ₩54,361 | ₩53,785 | ₩54,000 | +0.27% | 19.6만 |
|---|
| 2026.03.31 | ₩52,407 | ₩53,277 | ₩52,220 | ₩53,277 | +1.66% | 41.2만 |
|---|
| 2026.03.30 | ₩52,126 | ₩52,206 | ₩51,530 | ₩51,725 | -0.77% | 17.9만 |
|---|
| 2026.03.27 | ₩51,845 | ₩52,072 | ₩51,399 | ₩51,604 | -0.46% | 19.7만 |
|---|
| 2026.03.26 | ₩52,420 | ₩52,795 | ₩51,919 | ₩51,965 | -0.87% | 20.9만 |
|---|
| 2026.03.25 | ₩52,983 | ₩53,210 | ₩52,767 | ₩53,009 | +0.05% | 33.7만 |
|---|
| 2026.03.24 | ₩51,885 | ₩52,514 | ₩51,791 | ₩52,273 | +0.75% | 24만 |
|---|
| 2026.03.23 | ₩52,313 | ₩53,116 | ₩52,113 | ₩52,514 | +0.38% | 16.6만 |
|---|
| 2026.03.20 | ₩52,728 | ₩52,771 | ₩51,149 | ₩51,417 | -2.49% | 25.2만 |
|---|
| 2026.03.19 | ₩52,193 | ₩53,384 | ₩52,089 | ₩53,090 | +1.72% | 14.9만 |
|---|
| 2026.03.18 | ₩53,545 | ₩53,919 | ₩52,942 | ₩52,983 | -1.05% | 42.2만 |
|---|
| 2026.03.17 | ₩54,067 | ₩54,187 | ₩53,852 | ₩53,933 | -0.25% | 10.7만 |
|---|
| 2026.03.16 | ₩53,504 | ₩53,785 | ₩53,351 | ₩53,692 | +0.35% | 21.1만 |
|---|
| 2026.03.13 | ₩53,491 | ₩53,616 | ₩52,661 | ₩52,795 | -1.30% | 13만 |
|---|
| 2026.03.12 | ₩53,571 | ₩53,585 | ₩53,049 | ₩53,264 | -0.57% | 19.9만 |
|---|
| 2026.03.11 | ₩53,933 | ₩54,227 | ₩53,719 | ₩54,187 | +0.47% | 18.2만 |
|---|
| 2026.03.10 | ₩54,348 | ₩54,983 | ₩54,073 | ₩54,240 | -0.20% | 28.3만 |
|---|
| 2026.03.09 | ₩52,969 | ₩54,267 | ₩52,514 | ₩53,946 | +1.84% | 27.3만 |
|---|
| 2026.03.06 | ₩53,183 | ₩53,918 | ₩52,996 | ₩53,665 | +0.91% | 27.7만 |
|---|
| 2026.03.05 | ₩54,414 | ₩54,709 | ₩53,638 | ₩54,107 | -0.57% | 58.8만 |
|---|
| 2026.03.04 | ₩55,003 | ₩55,391 | ₩54,796 | ₩55,391 | +0.71% | 102.3만 |
|---|
| 2026.03.03 | ₩54,080 | ₩54,896 | ₩53,447 | ₩54,749 | +1.24% | 23.1만 |
|---|
| 2026.03.02 | ₩56,141 | ₩56,649 | ₩55,887 | ₩56,409 | +0.48% | 23.7만 |
|---|
| 2026.02.27 | ₩57,586 | ₩57,824 | ₩57,412 | ₩57,479 | -0.19% | 24.8만 |
|---|
| 2026.02.26 | ₩57,626 | ₩57,680 | ₩57,238 | ₩57,626 | 0.00% | 19.2만 |
|---|
| 2026.02.25 | ₩57,439 | ₩57,748 | ₩57,402 | ₩57,626 | +0.33% | 23.6만 |
|---|
| 2026.02.24 | ₩56,904 | ₩57,238 | ₩56,783 | ₩57,171 | +0.47% | 22.6만 |
|---|
| 2026.02.23 | ₩57,064 | ₩57,332 | ₩56,823 | ₩57,011 | -0.09% | 19.8만 |
|---|
| 2026.02.20 | ₩56,690 | ₩57,252 | ₩56,663 | ₩57,198 | +0.90% | 30만 |
|---|
| 2026.02.19 | ₩56,596 | ₩56,770 | ₩56,409 | ₩56,703 | +0.19% | 24.3만 |
|---|
| 2026.02.18 | ₩57,011 | ₩57,185 | ₩56,756 | ₩56,904 | -0.19% | 20.7만 |
|---|
| 2026.02.17 | ₩56,489 | ₩56,890 | ₩56,208 | ₩56,850 | +0.64% | 21.2만 |
|---|
| 2026.02.13 | ₩56,770 | ₩56,937 | ₩56,435 | ₩56,810 | +0.07% | 25.5만 |
|---|
| 2026.02.12 | ₩57,426 | ₩57,426 | ₩56,663 | ₩56,864 | -0.98% | 19.8만 |
|---|
| 2026.02.11 | ₩57,252 | ₩57,456 | ₩56,904 | ₩57,345 | +0.16% | 25.5만 |
|---|
| 2026.02.10 | ₩57,131 | ₩57,225 | ₩56,880 | ₩56,944 | -0.33% | 20.1만 |
|---|
| 2026.02.09 | ₩56,409 | ₩56,944 | ₩56,382 | ₩56,837 | +0.76% | 37.8만 |
|---|
| 2026.02.06 | ₩55,619 | ₩56,221 | ₩55,612 | ₩56,208 | +1.06% | 19.3만 |
|---|
| 2026.02.05 | ₩55,137 | ₩55,458 | ₩54,910 | ₩55,017 | -0.22% | 54.1만 |
|---|
| 2026.02.04 | ₩56,114 | ₩56,221 | ₩55,565 | ₩55,846 | -0.48% | 43.8만 |
|---|
| 2026.02.03 | ₩55,418 | ₩55,539 | ₩55,037 | ₩55,485 | +0.12% | 36.5만 |
|---|
| 2026.02.02 | ₩55,084 | ₩55,391 | ₩55,003 | ₩55,378 | +0.53% | 22.9만 |
|---|
| 2026.01.30 | ₩55,311 | ₩55,391 | ₩54,749 | ₩55,003 | -0.56% | 40.2만 |
|---|
| 2026.01.29 | ₩55,619 | ₩55,686 | ₩54,869 | ₩55,458 | -0.29% | 27만 |
|---|
| 2026.01.28 | ₩55,177 | ₩55,231 | ₩54,829 | ₩55,043 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩55,043 | ₩55,659 | ₩55,043 | ₩55,512 | +0.85% | 23.7만 |
|---|
| 2026.01.26 | ₩54,669 | ₩54,789 | ₩54,535 | ₩54,642 | -0.05% | 26만 |
|---|
| 2026.01.23 | ₩54,000 | ₩54,361 | ₩53,826 | ₩54,361 | +0.67% | 27만 |
|---|
| 2026.01.22 | ₩54,040 | ₩54,198 | ₩53,953 | ₩54,107 | +0.12% | 31.4만 |
|---|
| 2026.01.21 | ₩53,317 | ₩53,852 | ₩53,143 | ₩53,745 | +0.80% | 23만 |
|---|
| 2026.01.20 | ₩53,290 | ₩53,504 | ₩53,076 | ₩53,210 | -0.15% | 21만 |
|---|
| 2026.01.16 | ₩53,866 | ₩53,973 | ₩53,745 | ₩53,959 | +0.17% | 33.2만 |
|---|
| 2026.01.15 | ₩53,986 | ₩54,067 | ₩53,773 | ₩53,839 | -0.27% | 27만 |
|---|
| 2026.01.14 | ₩53,705 | ₩53,826 | ₩53,611 | ₩53,772 | +0.12% | 16.2만 |
|---|
| 2026.01.13 | ₩53,638 | ₩54,000 | ₩53,397 | ₩53,518 | -0.22% | 23.2만 |
|---|
| 2026.01.12 | ₩53,585 | ₩53,806 | ₩53,585 | ₩53,785 | +0.37% | 21.3만 |
|---|
| 2026.01.09 | ₩53,277 | ₩53,531 | ₩53,250 | ₩53,478 | +0.38% | 23.4만 |
|---|
| 2026.01.08 | ₩52,875 | ₩53,017 | ₩52,822 | ₩52,969 | +0.18% | 13.4만 |
|---|
| 2026.01.07 | ₩53,143 | ₩53,187 | ₩52,983 | ₩53,023 | -0.23% | 16.9만 |
|---|
| 2026.01.06 | ₩53,277 | ₩53,371 | ₩53,036 | ₩53,237 | -0.08% | 32.5만 |
|---|
| 2026.01.05 | ₩52,728 | ₩53,223 | ₩52,728 | ₩53,223 | +0.94% | 27.1만 |
|---|
| 2026.01.02 | ₩52,755 | ₩52,755 | ₩52,420 | ₩52,715 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩52,287 | ₩52,287 | ₩51,992 | ₩52,046 | -0.46% | 13.2만 |
|---|
| 2025.12.30 | ₩52,394 | ₩52,473 | ₩52,273 | ₩52,287 | -0.20% | 18.4만 |
|---|
| 2025.12.29 | ₩52,193 | ₩52,233 | ₩52,067 | ₩52,180 | -0.03% | 23.8만 |
|---|
| 2025.12.26 | ₩52,340 | ₩52,380 | ₩52,193 | ₩52,380 | +0.08% | 13.7만 |
|---|
| 2025.12.24 | ₩52,233 | ₩52,313 | ₩52,139 | ₩52,300 | +0.13% | 6.3만 |
|---|
| 2025.12.23 | ₩52,113 | ₩52,233 | ₩52,059 | ₩52,206 | +0.18% | 16.2만 |
|---|
| 2025.12.22 | ₩51,832 | ₩51,858 | ₩51,644 | ₩51,858 | +0.05% | 12.4만 |
|---|
| 2025.12.19 | ₩51,510 | ₩51,832 | ₩51,510 | ₩51,658 | +0.29% | 23만 |
|---|
| 2025.12.18 | ₩52,367 | ₩52,418 | ₩52,006 | ₩52,166 | -0.38% | 34.2만 |
|---|
| 2025.12.17 | ₩52,220 | ₩52,246 | ₩51,852 | ₩51,858 | -0.69% | 13.4만 |
|---|
| 2025.12.16 | ₩52,501 | ₩52,501 | ₩52,072 | ₩52,233 | -0.51% | 14.7만 |
|---|
| 2025.12.15 | ₩52,675 | ₩52,675 | ₩52,341 | ₩52,487 | -0.36% | 18.5만 |
|---|
| 2025.12.12 | ₩52,474 | ₩52,514 | ₩51,952 | ₩52,166 | -0.59% | 16.5만 |
|---|
| 2025.12.11 | ₩52,367 | ₩52,554 | ₩52,260 | ₩52,501 | +0.26% | 9.7만 |
|---|
| 2025.12.10 | ₩51,738 | ₩52,233 | ₩51,644 | ₩52,220 | +0.93% | 14.3만 |
|---|
| 2025.12.09 | ₩51,805 | ₩51,805 | ₩51,537 | ₩51,591 | -0.41% | 14.5만 |
|---|
| 2025.12.08 | ₩51,805 | ₩51,805 | ₩51,484 | ₩51,644 | -0.31% | 18.9만 |
|---|
| 2025.12.05 | ₩52,006 | ₩52,006 | ₩51,631 | ₩51,698 | -0.59% | 28.6만 |
|---|
| 2025.12.04 | ₩51,925 | ₩51,965 | ₩51,678 | ₩51,751 | -0.34% | 17.6만 |
|---|
| 2025.12.03 | ₩51,457 | ₩51,644 | ₩51,369 | ₩51,604 | +0.29% | 14.8만 |
|---|
| 2025.12.02 | ₩51,390 | ₩51,403 | ₩51,174 | ₩51,363 | -0.05% | 14.9만 |
|---|
| 2025.12.01 | ₩51,229 | ₩51,343 | ₩51,082 | ₩51,096 | -0.26% | 14.1만 |
|---|
| 2025.11.28 | ₩50,988 | ₩51,310 | ₩50,988 | ₩51,270 | +0.55% | 5.2만 |
|---|
| 2025.11.26 | ₩50,855 | ₩51,216 | ₩50,855 | ₩51,176 | +0.63% | 13.9만 |
|---|
| 2025.11.25 | ₩50,186 | ₩50,641 | ₩50,119 | ₩50,641 | +0.91% | 22.6만 |
|---|
| 2025.11.24 | ₩49,958 | ₩50,085 | ₩49,797 | ₩50,052 | +0.19% | 27.2만 |
|---|
| 2025.11.21 | ₩49,677 | ₩50,078 | ₩49,502 | ₩50,012 | +0.67% | 18.2만 |
|---|
| 2025.11.20 | ₩50,145 | ₩50,279 | ₩49,235 | ₩49,289 | -1.71% | 14.8만 |
|---|
| 2025.11.19 | ₩50,012 | ₩50,159 | ₩49,689 | ₩49,918 | -0.19% | 33.8만 |
|---|
| 2025.11.18 | ₩50,052 | ₩50,212 | ₩49,757 | ₩50,119 | +0.13% | 17.2만 |
|---|
| 2025.11.17 | ₩50,962 | ₩51,109 | ₩50,477 | ₩50,681 | -0.55% | 15.8만 |
|---|
| 2025.11.14 | ₩51,162 | ₩51,390 | ₩50,868 | ₩51,310 | +0.29% | 19.6만 |
|---|
| 2025.11.13 | ₩51,872 | ₩51,965 | ₩51,350 | ₩51,377 | -0.95% | 17만 |
|---|
| 2025.11.12 | ₩51,778 | ₩51,965 | ₩51,778 | ₩51,858 | +0.16% | 15.5만 |
|---|
| 2025.11.11 | ₩51,457 | ₩51,725 | ₩51,457 | ₩51,658 | +0.39% | 15.2만 |
|---|
| 2025.11.10 | ₩51,055 | ₩51,283 | ₩50,868 | ₩51,229 | +0.34% | 15.6만 |
|---|
| 2025.11.07 | ₩50,467 | ₩50,828 | ₩50,259 | ₩50,828 | +0.72% | 18.1만 |
|---|
| 2025.11.06 | ₩50,734 | ₩50,734 | ₩50,400 | ₩50,560 | -0.34% | 12.7만 |
|---|
| 2025.11.05 | ₩50,346 | ₩50,614 | ₩50,306 | ₩50,560 | +0.43% | 16.2만 |
|---|
| 2025.11.04 | ₩50,279 | ₩50,492 | ₩50,186 | ₩50,212 | -0.13% | 12만 |
|---|
| 2025.11.03 | ₩50,667 | ₩50,801 | ₩50,574 | ₩50,667 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩50,801 | ₩50,801 | ₩50,467 | ₩50,641 | -0.32% | 18.1만 |
|---|
| 2025.10.30 | ₩50,814 | ₩51,002 | ₩50,507 | ₩50,828 | +0.03% | 19.7만 |
|---|
| 2025.10.29 | ₩51,377 | ₩51,377 | ₩50,814 | ₩51,055 | -0.63% | 13.3만 |
|---|
| 2025.10.28 | ₩51,296 | ₩51,417 | ₩51,179 | ₩51,229 | -0.13% | 31.5만 |
|---|
| 2025.10.27 | ₩51,162 | ₩51,290 | ₩51,082 | ₩51,229 | +0.13% | 17.6만 |
|---|
| 2025.10.24 | ₩50,948 | ₩50,948 | ₩50,788 | ₩50,855 | -0.18% | 11.7만 |
|---|
| 2025.10.23 | ₩50,627 | ₩50,855 | ₩50,627 | ₩50,801 | +0.34% | 20.9만 |
|---|
| 2025.10.22 | ₩50,587 | ₩50,707 | ₩50,346 | ₩50,560 | -0.05% | 15.8만 |
|---|
| 2025.10.21 | ₩50,975 | ₩50,975 | ₩50,511 | ₩50,560 | -0.81% | 17.5만 |
|---|
| 2025.10.20 | ₩50,707 | ₩50,975 | ₩50,707 | ₩50,975 | +0.53% | 10.6만 |
|---|
| 2025.10.17 | ₩50,346 | ₩50,600 | ₩50,252 | ₩50,547 | +0.40% | 24.4만 |
|---|
| 2025.10.16 | ₩50,400 | ₩50,681 | ₩50,297 | ₩50,400 | 0.00% | 22.4만 |
|---|
| 2025.10.15 | ₩50,212 | ₩50,346 | ₩49,931 | ₩50,172 | -0.08% | 18.8만 |
|---|
| 2025.10.14 | ₩49,409 | ₩50,065 | ₩49,235 | ₩49,904 | +1.00% | 16.9만 |
|---|
| 2025.10.13 | ₩49,409 | ₩49,714 | ₩49,409 | ₩49,597 | +0.38% | 12.2만 |
|---|
| 2025.10.10 | ₩50,105 | ₩50,105 | ₩49,182 | ₩49,195 | -1.82% | 13.4만 |
|---|