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 | ₩56,703 | ₩56,837 | ₩56,570 | ₩56,743 | +0.07% | 15.6만 |
| 2026.10.08 | ₩56,448 | ₩56,529 | ₩56,127 | ₩56,448 | 0.00% | 22.6만 |
| 2026.10.07 | ₩56,636 | ₩56,797 | ₩56,355 | ₩56,690 | +0.09% | 12.9만 |
| 2026.10.06 | ₩57,454 | ₩57,601 | ₩57,306 | ₩57,306 | -0.26% | 14.9만 |
| 2026.10.05 | ₩56,891 | ₩57,252 | ₩56,676 | ₩57,118 | +0.40% | 9.9만 |
| 2026.10.02 | ₩57,025 | ₩57,232 | ₩56,746 | ₩57,132 | +0.19% | 18.4만 |
| 2026.10.01 | ₩56,944 | ₩56,998 | ₩56,288 | ₩56,489 | -0.80% | 20.4만 |
| 2026.09.30 | ₩57,695 | ₩57,695 | ₩57,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,172 |
| -0.91% |
| 12.7만 |
| 2026.09.29 | ₩57,494 | ₩57,521 | ₩57,065 | ₩57,454 | -0.07% | 23.2만 |
|---|
| 2026.09.28 | ₩57,775 | ₩57,963 | ₩57,440 | ₩57,762 | -0.02% | 106.3만 |
|---|
| 2026.09.25 | ₩57,815 | ₩58,083 | ₩57,588 | ₩58,030 | +0.37% | 16.7만 |
|---|
| 2026.09.24 | ₩57,440 | ₩57,681 | ₩57,199 | ₩57,480 | +0.07% | 24.1만 |
|---|
| 2026.09.23 | ₩57,976 | ₩58,124 | ₩57,480 | ₩57,681 | -0.51% | 11.8만 |
|---|
| 2026.09.22 | ₩58,579 | ₩58,767 | ₩58,259 | ₩58,311 | -0.46% | 43.3만 |
|---|
| 2026.09.21 | ₩58,445 | ₩58,619 | ₩58,314 | ₩58,526 | +0.14% | 16.1만 |
|---|
| 2026.09.18 | ₩57,949 | ₩57,969 | ₩57,683 | ₩57,923 | -0.05% | 11.1만 |
|---|
| 2026.09.17 | ₩58,901 | ₩58,981 | ₩58,606 | ₩58,727 | -0.30% | 18.3만 |
|---|
| 2026.09.16 | ₩58,660 | ₩58,847 | ₩57,882 | ₩58,150 | -0.87% | 15.7만 |
|---|
| 2026.09.15 | ₩58,512 | ₩58,512 | ₩58,264 | ₩58,378 | -0.23% | 10.1만 |
|---|
| 2026.09.14 | ₩58,686 | ₩59,008 | ₩58,432 | ₩58,700 | +0.02% | 10.2만 |
|---|
| 2026.09.11 | ₩59,290 | ₩59,290 | ₩59,008 | ₩59,129 | -0.27% | 11만 |
|---|
| 2026.09.10 | ₩58,780 | ₩58,847 | ₩58,425 | ₩58,552 | -0.39% | 12.1만 |
|---|
| 2026.09.09 | ₩59,370 | ₩59,370 | ₩58,934 | ₩59,008 | -0.61% | 27.8만 |
|---|
| 2026.09.08 | ₩59,785 | ₩59,866 | ₩59,464 | ₩59,477 | -0.52% | 17.9만 |
|---|
| 2026.09.04 | ₩59,598 | ₩59,953 | ₩59,598 | ₩59,866 | +0.45% | 8.6만 |
|---|
| 2026.09.03 | ₩59,584 | ₩59,852 | ₩59,410 | ₩59,785 | +0.34% | 10.5만 |
|---|
| 2026.09.02 | ₩58,888 | ₩59,129 | ₩58,753 | ₩59,022 | +0.23% | 16.2만 |
|---|
| 2026.09.01 | ₩59,142 | ₩59,263 | ₩58,700 | ₩58,914 | -0.39% | 19.1만 |
|---|
| 2026.08.31 | ₩59,665 | ₩59,759 | ₩59,182 | ₩59,357 | -0.52% | 12.7만 |
|---|
| 2026.08.28 | ₩59,852 | ₩59,893 | ₩59,263 | ₩59,450 | -0.67% | 8.3만 |
|---|
| 2026.08.27 | ₩59,584 | ₩59,598 | ₩59,330 | ₩59,558 | -0.04% | 18.3만 |
|---|
| 2026.08.26 | ₩59,893 | ₩60,013 | ₩59,599 | ₩59,638 | -0.43% | 9.2만 |
|---|
| 2026.08.25 | ₩59,879 | ₩60,053 | ₩59,745 | ₩59,946 | +0.11% | 10.7만 |
|---|
| 2026.08.24 | ₩59,625 | ₩59,785 | ₩59,504 | ₩59,625 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩59,785 | ₩59,878 | ₩59,527 | ₩59,799 | +0.02% | 12.3만 |
|---|
| 2026.08.20 | ₩59,397 | ₩59,537 | ₩59,236 | ₩59,343 | -0.09% | 11.1만 |
|---|
| 2026.08.19 | ₩59,692 | ₩59,692 | ₩59,304 | ₩59,558 | -0.22% | 11.7만 |
|---|
| 2026.08.18 | ₩59,638 | ₩59,638 | ₩59,062 | ₩59,156 | -0.81% | 166만 |
|---|
| 2026.08.17 | ₩60,040 | ₩60,161 | ₩59,792 | ₩59,933 | -0.18% | 14.4만 |
|---|
| 2026.08.14 | ₩60,027 | ₩60,134 | ₩59,866 | ₩60,013 | -0.02% | 8만 |
|---|
| 2026.08.13 | ₩60,013 | ₩60,126 | ₩59,852 | ₩59,906 | -0.18% | 15.1만 |
|---|
| 2026.08.12 | ₩60,013 | ₩60,147 | ₩59,645 | ₩59,919 | -0.16% | 10.5만 |
|---|
| 2026.08.11 | ₩59,893 | ₩59,984 | ₩59,544 | ₩59,625 | -0.45% | 7.3만 |
|---|
| 2026.08.10 | ₩59,826 | ₩59,950 | ₩59,571 | ₩59,571 | -0.43% | 12만 |
|---|
| 2026.08.07 | ₩60,107 | ₩60,133 | ₩59,759 | ₩59,973 | -0.22% | 11만 |
|---|
| 2026.08.06 | ₩59,531 | ₩59,641 | ₩59,263 | ₩59,383 | -0.25% | 9.5만 |
|---|
| 2026.08.05 | ₩59,544 | ₩59,704 | ₩59,276 | ₩59,343 | -0.34% | 18만 |
|---|
| 2026.08.04 | ₩58,955 | ₩59,424 | ₩58,955 | ₩59,236 | +0.48% | 17.2만 |
|---|
| 2026.08.03 | ₩58,432 | ₩58,686 | ₩58,377 | ₩58,579 | +0.25% | 11.7만 |
|---|
| 2026.07.31 | ₩58,311 | ₩58,507 | ₩57,882 | ₩58,271 | -0.07% | 11.3만 |
|---|
| 2026.07.30 | ₩57,829 | ₩58,788 | ₩57,829 | ₩58,660 | +1.44% | 17.7만 |
|---|
| 2026.07.29 | ₩57,306 | ₩57,990 | ₩56,958 | ₩57,159 | -0.26% | 9.4만 |
|---|
| 2026.07.28 | ₩57,051 | ₩57,588 | ₩56,998 | ₩57,373 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩57,681 | ₩57,681 | ₩57,185 | ₩57,480 | -0.35% | 15.6만 |
|---|
| 2026.07.24 | ₩57,319 | ₩57,588 | ₩57,145 | ₩57,185 | -0.23% | 12.1만 |
|---|
| 2026.07.23 | ₩56,998 | ₩57,132 | ₩56,761 | ₩56,917 | -0.14% | 13.7만 |
|---|
| 2026.07.22 | ₩57,681 | ₩57,896 | ₩57,614 | ₩57,748 | +0.12% | 9.4만 |
|---|
| 2026.07.21 | ₩57,118 | ₩57,614 | ₩56,982 | ₩57,427 | +0.54% | 18.3만 |
|---|
| 2026.07.20 | ₩57,092 | ₩57,092 | ₩56,649 | ₩56,663 | -0.75% | 11.3만 |
|---|
| 2026.07.17 | ₩56,810 | ₩57,199 | ₩56,743 | ₩57,145 | +0.59% | 12.6만 |
|---|
| 2026.07.16 | ₩57,400 | ₩57,589 | ₩57,159 | ₩57,427 | +0.05% | 13.2만 |
|---|
| 2026.07.15 | ₩57,655 | ₩57,896 | ₩57,387 | ₩57,748 | +0.16% | 13.3만 |
|---|
| 2026.07.14 | ₩57,628 | ₩57,815 | ₩57,319 | ₩57,440 | -0.33% | 8.2만 |
|---|
| 2026.07.13 | ₩57,226 | ₩57,387 | ₩56,877 | ₩56,944 | -0.49% | 17.3만 |
|---|
| 2026.07.10 | ₩57,360 | ₩57,668 | ₩57,159 | ₩57,480 | +0.21% | 12.5만 |
|---|
| 2026.07.09 | ₩56,998 | ₩57,373 | ₩56,984 | ₩57,199 | +0.35% | 10.9만 |
|---|
| 2026.07.08 | ₩56,690 | ₩56,958 | ₩56,314 | ₩56,944 | +0.45% | 15만 |
|---|
| 2026.07.07 | ₩57,815 | ₩57,815 | ₩57,132 | ₩57,279 | -0.93% | 19.5만 |
|---|
| 2026.07.06 | ₩57,668 | ₩58,016 | ₩57,668 | ₩57,923 | +0.44% | 40.5만 |
|---|
| 2026.07.02 | ₩57,588 | ₩57,842 | ₩57,078 | ₩57,454 | -0.23% | 24.9만 |
|---|
| 2026.07.01 | ₩56,797 | ₩57,212 | ₩56,649 | ₩56,770 | -0.05% | 27.2만 |
|---|
| 2026.06.30 | ₩57,051 | ₩57,306 | ₩56,909 | ₩57,252 | +0.35% | 140.6만 |
|---|
| 2026.06.29 | ₩56,837 | ₩57,105 | ₩56,569 | ₩57,011 | +0.31% | 17.6만 |
|---|
| 2026.06.26 | ₩56,690 | ₩56,930 | ₩56,556 | ₩56,636 | -0.09% | 15만 |
|---|
| 2026.06.25 | ₩58,083 | ₩58,130 | ₩57,735 | ₩57,936 | -0.25% | 32.3만 |
|---|
| 2026.06.24 | ₩57,346 | ₩57,559 | ₩57,172 | ₩57,373 | +0.05% | 32만 |
|---|
| 2026.06.23 | ₩57,588 | ₩57,802 | ₩57,467 | ₩57,547 | -0.07% | 29.7만 |
|---|
| 2026.06.22 | ₩58,619 | ₩58,874 | ₩58,619 | ₩58,727 | +0.18% | 30.9만 |
|---|
| 2026.06.18 | ₩58,686 | ₩58,727 | ₩58,455 | ₩58,606 | -0.14% | 16.4만 |
|---|
| 2026.06.17 | ₩59,102 | ₩59,212 | ₩58,217 | ₩58,378 | -1.22% | 27.9만 |
|---|
| 2026.06.16 | ₩58,847 | ₩58,861 | ₩58,526 | ₩58,526 | -0.55% | 10.5만 |
|---|
| 2026.06.15 | ₩58,834 | ₩58,888 | ₩58,378 | ₩58,378 | -0.77% | 20.6만 |
|---|
| 2026.06.12 | ₩57,842 | ₩58,298 | ₩57,755 | ₩58,204 | +0.63% | 11만 |
|---|
| 2026.06.11 | ₩56,743 | ₩57,963 | ₩56,582 | ₩57,869 | +1.98% | 47.4만 |
|---|
| 2026.06.10 | ₩56,569 | ₩56,917 | ₩56,194 | ₩56,194 | -0.66% | 21.5만 |
|---|
| 2026.06.09 | ₩57,454 | ₩57,628 | ₩56,180 | ₩56,984 | -0.82% | 12.6만 |
|---|
| 2026.06.08 | ₩57,065 | ₩57,239 | ₩56,825 | ₩56,998 | -0.12% | 16.2만 |
|---|
| 2026.06.05 | ₩57,614 | ₩57,614 | ₩56,422 | ₩56,582 | -1.79% | 14.4만 |
|---|
| 2026.06.04 | ₩57,775 | ₩58,057 | ₩57,708 | ₩58,043 | +0.46% | 15.9만 |
|---|
| 2026.06.03 | ₩57,789 | ₩57,849 | ₩57,581 | ₩57,641 | -0.26% | 15만 |
|---|
| 2026.06.02 | ₩57,762 | ₩58,101 | ₩57,748 | ₩58,083 | +0.56% | 12.8만 |
|---|
| 2026.06.01 | ₩57,695 | ₩58,003 | ₩57,319 | ₩57,775 | +0.14% | 12.8만 |
|---|
| 2026.05.29 | ₩58,164 | ₩58,298 | ₩57,956 | ₩58,003 | -0.28% | 11.5만 |
|---|
| 2026.05.28 | ₩57,668 | ₩58,057 | ₩57,494 | ₩57,842 | +0.30% | 9.8만 |
|---|
| 2026.05.27 | ₩58,083 | ₩58,177 | ₩57,781 | ₩57,976 | -0.18% | 11.1만 |
|---|
| 2026.05.26 | ₩58,271 | ₩58,338 | ₩57,963 | ₩58,231 | -0.07% | 9.9만 |
|---|
| 2026.05.22 | ₩57,722 | ₩57,748 | ₩57,413 | ₩57,574 | -0.26% | 12.4만 |
|---|
| 2026.05.21 | ₩56,984 | ₩57,815 | ₩56,810 | ₩57,681 | +1.22% | 9.9만 |
|---|
| 2026.05.20 | ₩56,636 | ₩57,413 | ₩56,435 | ₩57,373 | +1.30% | 8만 |
|---|
| 2026.05.19 | ₩56,636 | ₩56,770 | ₩56,355 | ₩56,408 | -0.40% | 12만 |
|---|
| 2026.05.18 | ₩56,891 | ₩56,998 | ₩56,442 | ₩56,998 | +0.19% | 11만 |
|---|
| 2026.05.15 | ₩56,663 | ₩56,663 | ₩56,341 | ₩56,368 | -0.52% | 17.6만 |
|---|
| 2026.05.14 | ₩57,614 | ₩57,628 | ₩57,360 | ₩57,454 | -0.28% | 14.5만 |
|---|
| 2026.05.13 | ₩57,118 | ₩57,588 | ₩57,025 | ₩57,534 | +0.73% | 12만 |
|---|
| 2026.05.12 | ₩57,011 | ₩57,223 | ₩56,716 | ₩57,199 | +0.33% | 52.9만 |
|---|
| 2026.05.11 | ₩57,480 | ₩57,547 | ₩57,313 | ₩57,494 | +0.02% | 16.8만 |
|---|
| 2026.05.08 | ₩57,427 | ₩57,588 | ₩57,185 | ₩57,547 | +0.21% | 13.6만 |
|---|
| 2026.05.07 | ₩57,842 | ₩57,842 | ₩56,850 | ₩56,904 | -1.62% | 13.5만 |
|---|
| 2026.05.06 | ₩57,454 | ₩57,909 | ₩57,454 | ₩57,909 | +0.79% | 13.9만 |
|---|
| 2026.05.05 | ₩56,194 | ₩56,489 | ₩55,946 | ₩56,395 | +0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩56,046 | ₩56,139 | ₩55,376 | ₩55,658 | -0.69% | 9.2만 |
|---|
| 2026.05.01 | ₩56,569 | ₩56,862 | ₩56,381 | ₩56,462 | -0.19% | 17.3만 |
|---|
| 2026.04.30 | ₩56,033 | ₩56,703 | ₩55,832 | ₩56,569 | +0.96% | 14.8만 |
|---|
| 2026.04.29 | ₩55,363 | ₩55,430 | ₩54,974 | ₩55,229 | -0.24% | 24.7만 |
|---|
| 2026.04.28 | ₩55,711 | ₩55,871 | ₩55,550 | ₩55,711 | 0.00% | 10.9만 |
|---|
| 2026.04.27 | ₩56,127 | ₩56,314 | ₩55,886 | ₩55,886 | -0.43% | 11.8만 |
|---|
| 2026.04.24 | ₩56,006 | ₩56,247 | ₩55,845 | ₩56,221 | +0.38% | 16.2만 |
|---|
| 2026.04.23 | ₩56,100 | ₩56,355 | ₩55,329 | ₩55,912 | -0.33% | 20.4만 |
|---|
| 2026.04.22 | ₩56,515 | ₩56,515 | ₩56,021 | ₩56,274 | -0.43% | 11.4만 |
|---|
| 2026.04.21 | ₩56,676 | ₩56,809 | ₩55,932 | ₩56,006 | -1.18% | 13.7만 |
|---|
| 2026.04.20 | ₩57,025 | ₩57,172 | ₩56,783 | ₩57,118 | +0.16% | 11.9만 |
|---|
| 2026.04.17 | ₩57,360 | ₩57,708 | ₩57,185 | ₩57,373 | +0.02% | 15.1만 |
|---|
| 2026.04.16 | ₩56,891 | ₩56,897 | ₩56,489 | ₩56,596 | -0.52% | 9.3만 |
|---|
| 2026.04.15 | ₩56,864 | ₩56,915 | ₩56,609 | ₩56,743 | -0.21% | 12.2만 |
|---|
| 2026.04.14 | ₩56,716 | ₩57,051 | ₩56,716 | ₩57,025 | +0.54% | 23.3만 |
|---|
| 2026.04.13 | ₩55,711 | ₩56,502 | ₩55,604 | ₩56,475 | +1.37% | 10.1만 |
|---|
| 2026.04.10 | ₩56,274 | ₩56,448 | ₩55,899 | ₩56,207 | -0.12% | 12.3만 |
|---|
| 2026.04.09 | ₩55,577 | ₩56,200 | ₩55,396 | ₩55,899 | +0.58% | 19.4만 |
|---|
| 2026.04.08 | ₩56,274 | ₩56,274 | ₩55,684 | ₩56,087 | -0.33% | 13.2만 |
|---|
| 2026.04.07 | ₩53,768 | ₩54,143 | ₩53,239 | ₩54,076 | +0.57% | 26.4만 |
|---|
| 2026.04.06 | ₩54,036 | ₩54,177 | ₩53,688 | ₩54,143 | +0.20% | 14.7만 |
|---|
| 2026.04.02 | ₩52,977 | ₩54,090 | ₩52,977 | ₩53,795 | +1.54% | 29.5만 |
|---|
| 2026.04.01 | ₩53,929 | ₩54,438 | ₩53,862 | ₩54,076 | +0.27% | 19.6만 |
|---|
| 2026.03.31 | ₩52,481 | ₩53,353 | ₩52,294 | ₩53,353 | +1.66% | 41.2만 |
|---|
| 2026.03.30 | ₩52,200 | ₩52,280 | ₩51,604 | ₩51,798 | -0.77% | 17.9만 |
|---|
| 2026.03.27 | ₩51,919 | ₩52,146 | ₩51,472 | ₩51,677 | -0.46% | 19.7만 |
|---|
| 2026.03.26 | ₩52,495 | ₩52,870 | ₩51,992 | ₩52,039 | -0.87% | 20.9만 |
|---|
| 2026.03.25 | ₩53,058 | ₩53,286 | ₩52,842 | ₩53,085 | +0.05% | 33.7만 |
|---|
| 2026.03.24 | ₩51,959 | ₩52,589 | ₩51,865 | ₩52,347 | +0.75% | 24만 |
|---|
| 2026.03.23 | ₩52,388 | ₩53,192 | ₩52,187 | ₩52,589 | +0.38% | 16.6만 |
|---|
| 2026.03.20 | ₩52,803 | ₩52,846 | ₩51,222 | ₩51,490 | -2.49% | 25.2만 |
|---|
| 2026.03.19 | ₩52,267 | ₩53,460 | ₩52,162 | ₩53,165 | +1.72% | 14.9만 |
|---|
| 2026.03.18 | ₩53,621 | ₩53,996 | ₩53,018 | ₩53,058 | -1.05% | 42.2만 |
|---|
| 2026.03.17 | ₩54,143 | ₩54,264 | ₩53,929 | ₩54,009 | -0.25% | 10.7만 |
|---|
| 2026.03.16 | ₩53,580 | ₩53,862 | ₩53,426 | ₩53,768 | +0.35% | 21.1만 |
|---|
| 2026.03.13 | ₩53,567 | ₩53,692 | ₩52,736 | ₩52,870 | -1.30% | 13만 |
|---|
| 2026.03.12 | ₩53,647 | ₩53,661 | ₩53,125 | ₩53,339 | -0.57% | 19.9만 |
|---|
| 2026.03.11 | ₩54,009 | ₩54,304 | ₩53,795 | ₩54,264 | +0.47% | 18.2만 |
|---|
| 2026.03.10 | ₩54,425 | ₩55,061 | ₩54,150 | ₩54,317 | -0.20% | 28.3만 |
|---|
| 2026.03.09 | ₩53,044 | ₩54,344 | ₩52,589 | ₩54,023 | +1.84% | 27.3만 |
|---|
| 2026.03.06 | ₩53,259 | ₩53,995 | ₩53,071 | ₩53,741 | +0.91% | 27.7만 |
|---|
| 2026.03.05 | ₩54,492 | ₩54,787 | ₩53,714 | ₩54,183 | -0.57% | 58.8만 |
|---|
| 2026.03.04 | ₩55,081 | ₩55,470 | ₩54,874 | ₩55,470 | +0.71% | 102.3만 |
|---|
| 2026.03.03 | ₩54,157 | ₩54,974 | ₩53,523 | ₩54,827 | +1.24% | 23.1만 |
|---|
| 2026.03.02 | ₩56,221 | ₩56,730 | ₩55,966 | ₩56,489 | +0.48% | 23.7만 |
|---|
| 2026.02.27 | ₩57,668 | ₩57,906 | ₩57,494 | ₩57,561 | -0.19% | 24.8만 |
|---|
| 2026.02.26 | ₩57,708 | ₩57,762 | ₩57,319 | ₩57,708 | 0.00% | 19.2만 |
|---|
| 2026.02.25 | ₩57,521 | ₩57,830 | ₩57,483 | ₩57,708 | +0.33% | 23.6만 |
|---|
| 2026.02.24 | ₩56,984 | ₩57,319 | ₩56,864 | ₩57,252 | +0.47% | 22.6만 |
|---|
| 2026.02.23 | ₩57,145 | ₩57,413 | ₩56,904 | ₩57,092 | -0.09% | 19.8만 |
|---|
| 2026.02.20 | ₩56,770 | ₩57,333 | ₩56,743 | ₩57,279 | +0.90% | 30만 |
|---|
| 2026.02.19 | ₩56,676 | ₩56,850 | ₩56,489 | ₩56,783 | +0.19% | 24.3만 |
|---|
| 2026.02.18 | ₩57,092 | ₩57,266 | ₩56,837 | ₩56,984 | -0.19% | 20.7만 |
|---|
| 2026.02.17 | ₩56,569 | ₩56,971 | ₩56,288 | ₩56,931 | +0.64% | 21.2만 |
|---|
| 2026.02.13 | ₩56,850 | ₩57,018 | ₩56,515 | ₩56,891 | +0.07% | 25.5만 |
|---|
| 2026.02.12 | ₩57,507 | ₩57,507 | ₩56,743 | ₩56,944 | -0.98% | 19.8만 |
|---|
| 2026.02.11 | ₩57,333 | ₩57,538 | ₩56,984 | ₩57,427 | +0.16% | 25.5만 |
|---|
| 2026.02.10 | ₩57,212 | ₩57,306 | ₩56,960 | ₩57,025 | -0.33% | 20.1만 |
|---|
| 2026.02.09 | ₩56,489 | ₩57,025 | ₩56,462 | ₩56,917 | +0.76% | 37.8만 |
|---|
| 2026.02.06 | ₩55,698 | ₩56,301 | ₩55,691 | ₩56,288 | +1.06% | 19.3만 |
|---|
| 2026.02.05 | ₩55,215 | ₩55,537 | ₩54,988 | ₩55,095 | -0.22% | 54.1만 |
|---|
| 2026.02.04 | ₩56,194 | ₩56,301 | ₩55,644 | ₩55,926 | -0.48% | 43.8만 |
|---|
| 2026.02.03 | ₩55,497 | ₩55,617 | ₩55,115 | ₩55,564 | +0.12% | 36.5만 |
|---|
| 2026.02.02 | ₩55,162 | ₩55,470 | ₩55,081 | ₩55,457 | +0.53% | 22.9만 |
|---|
| 2026.01.30 | ₩55,390 | ₩55,470 | ₩54,827 | ₩55,081 | -0.56% | 40.2만 |
|---|
| 2026.01.29 | ₩55,698 | ₩55,765 | ₩54,947 | ₩55,537 | -0.29% | 27만 |
|---|
| 2026.01.28 | ₩55,256 | ₩55,309 | ₩54,907 | ₩55,122 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩55,122 | ₩55,738 | ₩55,122 | ₩55,591 | +0.85% | 23.7만 |
|---|
| 2026.01.26 | ₩54,746 | ₩54,867 | ₩54,612 | ₩54,720 | -0.05% | 26만 |
|---|
| 2026.01.23 | ₩54,076 | ₩54,438 | ₩53,902 | ₩54,438 | +0.67% | 27만 |
|---|
| 2026.01.22 | ₩54,116 | ₩54,275 | ₩54,029 | ₩54,183 | +0.12% | 31.4만 |
|---|
| 2026.01.21 | ₩53,393 | ₩53,929 | ₩53,219 | ₩53,822 | +0.80% | 23만 |
|---|
| 2026.01.20 | ₩53,366 | ₩53,580 | ₩53,152 | ₩53,286 | -0.15% | 21만 |
|---|
| 2026.01.16 | ₩53,942 | ₩54,049 | ₩53,822 | ₩54,036 | +0.17% | 33.2만 |
|---|
| 2026.01.15 | ₩54,063 | ₩54,143 | ₩53,850 | ₩53,915 | -0.27% | 27만 |
|---|
| 2026.01.14 | ₩53,781 | ₩53,902 | ₩53,688 | ₩53,848 | +0.12% | 16.2만 |
|---|
| 2026.01.13 | ₩53,714 | ₩54,076 | ₩53,473 | ₩53,594 | -0.22% | 23.2만 |
|---|
| 2026.01.12 | ₩53,661 | ₩53,882 | ₩53,661 | ₩53,862 | +0.37% | 21.3만 |
|---|
| 2026.01.09 | ₩53,353 | ₩53,607 | ₩53,326 | ₩53,554 | +0.38% | 23.4만 |
|---|
| 2026.01.08 | ₩52,951 | ₩53,093 | ₩52,897 | ₩53,044 | +0.18% | 13.4만 |
|---|
| 2026.01.07 | ₩53,219 | ₩53,263 | ₩53,058 | ₩53,098 | -0.23% | 16.9만 |
|---|
| 2026.01.06 | ₩53,353 | ₩53,446 | ₩53,111 | ₩53,312 | -0.08% | 32.5만 |
|---|
| 2026.01.05 | ₩52,803 | ₩53,299 | ₩52,803 | ₩53,299 | +0.94% | 27.1만 |
|---|
| 2026.01.02 | ₩52,830 | ₩52,830 | ₩52,495 | ₩52,790 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩52,361 | ₩52,361 | ₩52,066 | ₩52,120 | -0.46% | 13.2만 |
|---|
| 2025.12.30 | ₩52,468 | ₩52,547 | ₩52,347 | ₩52,361 | -0.20% | 18.4만 |
|---|
| 2025.12.29 | ₩52,267 | ₩52,307 | ₩52,141 | ₩52,254 | -0.03% | 23.8만 |
|---|
| 2025.12.26 | ₩52,414 | ₩52,455 | ₩52,267 | ₩52,455 | +0.08% | 13.7만 |
|---|
| 2025.12.24 | ₩52,307 | ₩52,388 | ₩52,213 | ₩52,374 | +0.13% | 6.3만 |
|---|
| 2025.12.23 | ₩52,187 | ₩52,307 | ₩52,133 | ₩52,280 | +0.18% | 16.2만 |
|---|
| 2025.12.22 | ₩51,905 | ₩51,932 | ₩51,718 | ₩51,932 | +0.05% | 12.4만 |
|---|
| 2025.12.19 | ₩51,584 | ₩51,905 | ₩51,584 | ₩51,731 | +0.29% | 23만 |
|---|
| 2025.12.18 | ₩52,441 | ₩52,492 | ₩52,079 | ₩52,240 | -0.38% | 34.2만 |
|---|
| 2025.12.17 | ₩52,294 | ₩52,321 | ₩51,925 | ₩51,932 | -0.69% | 13.4만 |
|---|
| 2025.12.16 | ₩52,575 | ₩52,575 | ₩52,146 | ₩52,307 | -0.51% | 14.7만 |
|---|
| 2025.12.15 | ₩52,749 | ₩52,749 | ₩52,416 | ₩52,562 | -0.36% | 18.5만 |
|---|
| 2025.12.12 | ₩52,548 | ₩52,589 | ₩52,026 | ₩52,240 | -0.59% | 16.5만 |
|---|
| 2025.12.11 | ₩52,441 | ₩52,629 | ₩52,334 | ₩52,575 | +0.26% | 9.7만 |
|---|
| 2025.12.10 | ₩51,811 | ₩52,307 | ₩51,718 | ₩52,294 | +0.93% | 14.3만 |
|---|
| 2025.12.09 | ₩51,878 | ₩51,878 | ₩51,610 | ₩51,664 | -0.41% | 14.5만 |
|---|
| 2025.12.08 | ₩51,878 | ₩51,878 | ₩51,557 | ₩51,718 | -0.31% | 18.9만 |
|---|
| 2025.12.05 | ₩52,079 | ₩52,079 | ₩51,704 | ₩51,771 | -0.59% | 28.6만 |
|---|
| 2025.12.04 | ₩51,999 | ₩52,039 | ₩51,751 | ₩51,825 | -0.34% | 17.6만 |
|---|
| 2025.12.03 | ₩51,530 | ₩51,718 | ₩51,441 | ₩51,677 | +0.29% | 14.8만 |
|---|
| 2025.12.02 | ₩51,463 | ₩51,476 | ₩51,247 | ₩51,436 | -0.05% | 14.9만 |
|---|
| 2025.12.01 | ₩51,302 | ₩51,416 | ₩51,155 | ₩51,168 | -0.26% | 14.1만 |
|---|
| 2025.11.28 | ₩51,061 | ₩51,383 | ₩51,061 | ₩51,342 | +0.55% | 5.2만 |
|---|
| 2025.11.26 | ₩50,927 | ₩51,289 | ₩50,927 | ₩51,248 | +0.63% | 13.9만 |
|---|
| 2025.11.25 | ₩50,257 | ₩50,712 | ₩50,190 | ₩50,712 | +0.91% | 22.6만 |
|---|
| 2025.11.24 | ₩50,029 | ₩50,156 | ₩49,868 | ₩50,123 | +0.19% | 27.2만 |
|---|
| 2025.11.21 | ₩49,747 | ₩50,150 | ₩49,572 | ₩50,083 | +0.67% | 18.2만 |
|---|
| 2025.11.20 | ₩50,217 | ₩50,351 | ₩49,305 | ₩49,359 | -1.71% | 14.8만 |
|---|
| 2025.11.19 | ₩50,083 | ₩50,230 | ₩49,760 | ₩49,989 | -0.19% | 33.8만 |
|---|
| 2025.11.18 | ₩50,123 | ₩50,284 | ₩49,828 | ₩50,190 | +0.13% | 17.2만 |
|---|
| 2025.11.17 | ₩51,034 | ₩51,181 | ₩50,549 | ₩50,753 | -0.55% | 15.8만 |
|---|
| 2025.11.14 | ₩51,235 | ₩51,463 | ₩50,940 | ₩51,383 | +0.29% | 19.6만 |
|---|
| 2025.11.13 | ₩51,945 | ₩52,039 | ₩51,423 | ₩51,450 | -0.95% | 17만 |
|---|
| 2025.11.12 | ₩51,852 | ₩52,039 | ₩51,852 | ₩51,932 | +0.16% | 15.5만 |
|---|
| 2025.11.11 | ₩51,530 | ₩51,798 | ₩51,530 | ₩51,731 | +0.39% | 15.2만 |
|---|
| 2025.11.10 | ₩51,128 | ₩51,356 | ₩50,940 | ₩51,302 | +0.34% | 15.6만 |
|---|
| 2025.11.07 | ₩50,538 | ₩50,900 | ₩50,330 | ₩50,900 | +0.72% | 18.1만 |
|---|
| 2025.11.06 | ₩50,806 | ₩50,806 | ₩50,471 | ₩50,632 | -0.34% | 12.7만 |
|---|
| 2025.11.05 | ₩50,418 | ₩50,686 | ₩50,377 | ₩50,632 | +0.43% | 16.2만 |
|---|
| 2025.11.04 | ₩50,351 | ₩50,564 | ₩50,257 | ₩50,284 | -0.13% | 12만 |
|---|
| 2025.11.03 | ₩50,739 | ₩50,873 | ₩50,645 | ₩50,739 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩50,873 | ₩50,873 | ₩50,538 | ₩50,712 | -0.32% | 18.1만 |
|---|
| 2025.10.30 | ₩50,887 | ₩51,074 | ₩50,578 | ₩50,900 | +0.03% | 19.7만 |
|---|
| 2025.10.29 | ₩51,450 | ₩51,450 | ₩50,887 | ₩51,128 | -0.63% | 13.3만 |
|---|
| 2025.10.28 | ₩51,369 | ₩51,490 | ₩51,251 | ₩51,302 | -0.13% | 31.5만 |
|---|
| 2025.10.27 | ₩51,235 | ₩51,362 | ₩51,155 | ₩51,302 | +0.13% | 17.6만 |
|---|
| 2025.10.24 | ₩51,021 | ₩51,021 | ₩50,860 | ₩50,927 | -0.18% | 11.7만 |
|---|
| 2025.10.23 | ₩50,699 | ₩50,927 | ₩50,699 | ₩50,873 | +0.34% | 20.9만 |
|---|
| 2025.10.22 | ₩50,659 | ₩50,779 | ₩50,418 | ₩50,632 | -0.05% | 15.8만 |
|---|
| 2025.10.21 | ₩51,047 | ₩51,047 | ₩50,582 | ₩50,632 | -0.81% | 17.5만 |
|---|
| 2025.10.20 | ₩50,779 | ₩51,047 | ₩50,779 | ₩51,047 | +0.53% | 10.6만 |
|---|
| 2025.10.17 | ₩50,418 | ₩50,672 | ₩50,324 | ₩50,619 | +0.40% | 24.4만 |
|---|
| 2025.10.16 | ₩50,471 | ₩50,753 | ₩50,368 | ₩50,471 | 0.00% | 22.4만 |
|---|
| 2025.10.15 | ₩50,284 | ₩50,418 | ₩50,002 | ₩50,243 | -0.08% | 18.8만 |
|---|
| 2025.10.14 | ₩49,479 | ₩50,136 | ₩49,305 | ₩49,975 | +1.00% | 16.9만 |
|---|
| 2025.10.13 | ₩49,479 | ₩49,785 | ₩49,479 | ₩49,667 | +0.38% | 12.2만 |
|---|
| 2025.10.10 | ₩50,176 | ₩50,176 | ₩49,252 | ₩49,265 | -1.82% | 13.4만 |
|---|