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 | ₩56,741 | ₩56,875 | ₩56,608 | ₩56,781 | +0.07% | 15.6만 |
| 2026.10.08 | ₩56,486 | ₩56,566 | ₩56,164 | ₩56,486 | 0.00% | 22.6만 |
| 2026.10.07 | ₩56,674 | ₩56,835 | ₩56,392 | ₩56,727 | +0.09% | 12.9만 |
| 2026.10.06 | ₩57,492 | ₩57,639 | ₩57,344 | ₩57,344 | -0.26% | 14.9만 |
| 2026.10.05 | ₩56,928 | ₩57,291 | ₩56,714 | ₩57,156 | +0.40% | 9.9만 |
| 2026.10.02 | ₩57,063 | ₩57,270 | ₩56,784 | ₩57,170 | +0.19% | 18.4만 |
| 2026.10.01 | ₩56,982 | ₩57,036 | ₩56,325 | ₩56,526 | -0.80% | 20.4만 |
| 2026.09.30 | ₩57,733 | ₩57,733 | ₩57,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,210 |
| -0.91% |
| 12.7만 |
| 2026.09.29 | ₩57,532 | ₩57,559 | ₩57,103 | ₩57,492 | -0.07% | 23.2만 |
|---|
| 2026.09.28 | ₩57,814 | ₩58,001 | ₩57,478 | ₩57,800 | -0.02% | 106.3만 |
|---|
| 2026.09.25 | ₩57,854 | ₩58,122 | ₩57,626 | ₩58,068 | +0.37% | 16.7만 |
|---|
| 2026.09.24 | ₩57,478 | ₩57,720 | ₩57,237 | ₩57,518 | +0.07% | 24.1만 |
|---|
| 2026.09.23 | ₩58,015 | ₩58,162 | ₩57,518 | ₩57,720 | -0.51% | 11.8만 |
|---|
| 2026.09.22 | ₩58,618 | ₩58,806 | ₩58,298 | ₩58,350 | -0.46% | 43.3만 |
|---|
| 2026.09.21 | ₩58,484 | ₩58,658 | ₩58,353 | ₩58,565 | +0.14% | 16.1만 |
|---|
| 2026.09.18 | ₩57,988 | ₩58,008 | ₩57,721 | ₩57,961 | -0.05% | 11.1만 |
|---|
| 2026.09.17 | ₩58,940 | ₩59,020 | ₩58,645 | ₩58,766 | -0.30% | 18.3만 |
|---|
| 2026.09.16 | ₩58,699 | ₩58,886 | ₩57,921 | ₩58,189 | -0.87% | 15.7만 |
|---|
| 2026.09.15 | ₩58,551 | ₩58,551 | ₩58,303 | ₩58,417 | -0.23% | 10.1만 |
|---|
| 2026.09.14 | ₩58,725 | ₩59,047 | ₩58,471 | ₩58,739 | +0.02% | 10.2만 |
|---|
| 2026.09.11 | ₩59,329 | ₩59,329 | ₩59,047 | ₩59,168 | -0.27% | 11만 |
|---|
| 2026.09.10 | ₩58,819 | ₩58,886 | ₩58,464 | ₩58,591 | -0.39% | 12.1만 |
|---|
| 2026.09.09 | ₩59,409 | ₩59,409 | ₩58,974 | ₩59,047 | -0.61% | 27.8만 |
|---|
| 2026.09.08 | ₩59,825 | ₩59,906 | ₩59,503 | ₩59,517 | -0.52% | 17.9만 |
|---|
| 2026.09.04 | ₩59,637 | ₩59,993 | ₩59,637 | ₩59,906 | +0.45% | 8.6만 |
|---|
| 2026.09.03 | ₩59,624 | ₩59,892 | ₩59,450 | ₩59,825 | +0.34% | 10.5만 |
|---|
| 2026.09.02 | ₩58,927 | ₩59,168 | ₩58,793 | ₩59,061 | +0.23% | 16.2만 |
|---|
| 2026.09.01 | ₩59,181 | ₩59,302 | ₩58,739 | ₩58,953 | -0.39% | 19.1만 |
|---|
| 2026.08.31 | ₩59,704 | ₩59,798 | ₩59,222 | ₩59,396 | -0.52% | 12.7만 |
|---|
| 2026.08.28 | ₩59,892 | ₩59,932 | ₩59,302 | ₩59,490 | -0.67% | 8.3만 |
|---|
| 2026.08.27 | ₩59,624 | ₩59,637 | ₩59,369 | ₩59,597 | -0.04% | 18.3만 |
|---|
| 2026.08.26 | ₩59,932 | ₩60,053 | ₩59,639 | ₩59,678 | -0.43% | 9.2만 |
|---|
| 2026.08.25 | ₩59,919 | ₩60,093 | ₩59,785 | ₩59,986 | +0.11% | 10.7만 |
|---|
| 2026.08.24 | ₩59,664 | ₩59,825 | ₩59,544 | ₩59,664 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩59,825 | ₩59,918 | ₩59,566 | ₩59,839 | +0.02% | 12.3만 |
|---|
| 2026.08.20 | ₩59,436 | ₩59,577 | ₩59,275 | ₩59,383 | -0.09% | 11.1만 |
|---|
| 2026.08.19 | ₩59,731 | ₩59,731 | ₩59,344 | ₩59,597 | -0.22% | 11.7만 |
|---|
| 2026.08.18 | ₩59,678 | ₩59,678 | ₩59,101 | ₩59,195 | -0.81% | 166만 |
|---|
| 2026.08.17 | ₩60,080 | ₩60,201 | ₩59,832 | ₩59,973 | -0.18% | 14.4만 |
|---|
| 2026.08.14 | ₩60,067 | ₩60,174 | ₩59,906 | ₩60,053 | -0.02% | 8만 |
|---|
| 2026.08.13 | ₩60,053 | ₩60,166 | ₩59,892 | ₩59,946 | -0.18% | 15.1만 |
|---|
| 2026.08.12 | ₩60,053 | ₩60,187 | ₩59,684 | ₩59,959 | -0.16% | 10.5만 |
|---|
| 2026.08.11 | ₩59,932 | ₩60,024 | ₩59,584 | ₩59,664 | -0.45% | 7.3만 |
|---|
| 2026.08.10 | ₩59,865 | ₩59,990 | ₩59,611 | ₩59,611 | -0.43% | 12만 |
|---|
| 2026.08.07 | ₩60,147 | ₩60,172 | ₩59,798 | ₩60,013 | -0.22% | 11만 |
|---|
| 2026.08.06 | ₩59,570 | ₩59,680 | ₩59,302 | ₩59,423 | -0.25% | 9.5만 |
|---|
| 2026.08.05 | ₩59,584 | ₩59,743 | ₩59,316 | ₩59,383 | -0.34% | 18만 |
|---|
| 2026.08.04 | ₩58,994 | ₩59,463 | ₩58,994 | ₩59,275 | +0.48% | 17.2만 |
|---|
| 2026.08.03 | ₩58,471 | ₩58,725 | ₩58,416 | ₩58,618 | +0.25% | 11.7만 |
|---|
| 2026.07.31 | ₩58,350 | ₩58,546 | ₩57,921 | ₩58,310 | -0.07% | 11.3만 |
|---|
| 2026.07.30 | ₩57,867 | ₩58,827 | ₩57,867 | ₩58,699 | +1.44% | 17.7만 |
|---|
| 2026.07.29 | ₩57,344 | ₩58,028 | ₩56,995 | ₩57,197 | -0.26% | 9.4만 |
|---|
| 2026.07.28 | ₩57,089 | ₩57,626 | ₩57,036 | ₩57,411 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩57,720 | ₩57,720 | ₩57,223 | ₩57,518 | -0.35% | 15.6만 |
|---|
| 2026.07.24 | ₩57,358 | ₩57,626 | ₩57,183 | ₩57,223 | -0.23% | 12.1만 |
|---|
| 2026.07.23 | ₩57,036 | ₩57,170 | ₩56,798 | ₩56,955 | -0.14% | 13.7만 |
|---|
| 2026.07.22 | ₩57,720 | ₩57,934 | ₩57,653 | ₩57,787 | +0.12% | 9.4만 |
|---|
| 2026.07.21 | ₩57,156 | ₩57,653 | ₩57,020 | ₩57,465 | +0.54% | 18.3만 |
|---|
| 2026.07.20 | ₩57,130 | ₩57,130 | ₩56,687 | ₩56,700 | -0.75% | 11.3만 |
|---|
| 2026.07.17 | ₩56,848 | ₩57,237 | ₩56,781 | ₩57,183 | +0.59% | 12.6만 |
|---|
| 2026.07.16 | ₩57,438 | ₩57,627 | ₩57,197 | ₩57,465 | +0.05% | 13.2만 |
|---|
| 2026.07.15 | ₩57,693 | ₩57,934 | ₩57,425 | ₩57,787 | +0.16% | 13.3만 |
|---|
| 2026.07.14 | ₩57,666 | ₩57,854 | ₩57,358 | ₩57,478 | -0.33% | 8.2만 |
|---|
| 2026.07.13 | ₩57,264 | ₩57,425 | ₩56,915 | ₩56,982 | -0.49% | 17.3만 |
|---|
| 2026.07.10 | ₩57,398 | ₩57,706 | ₩57,197 | ₩57,518 | +0.21% | 12.5만 |
|---|
| 2026.07.09 | ₩57,036 | ₩57,411 | ₩57,022 | ₩57,237 | +0.35% | 10.9만 |
|---|
| 2026.07.08 | ₩56,727 | ₩56,995 | ₩56,352 | ₩56,982 | +0.45% | 15만 |
|---|
| 2026.07.07 | ₩57,854 | ₩57,854 | ₩57,170 | ₩57,317 | -0.93% | 19.5만 |
|---|
| 2026.07.06 | ₩57,706 | ₩58,055 | ₩57,706 | ₩57,961 | +0.44% | 40.5만 |
|---|
| 2026.07.02 | ₩57,626 | ₩57,881 | ₩57,116 | ₩57,492 | -0.23% | 24.9만 |
|---|
| 2026.07.01 | ₩56,835 | ₩57,250 | ₩56,687 | ₩56,808 | -0.05% | 27.2만 |
|---|
| 2026.06.30 | ₩57,089 | ₩57,344 | ₩56,947 | ₩57,291 | +0.35% | 140.6만 |
|---|
| 2026.06.29 | ₩56,875 | ₩57,143 | ₩56,607 | ₩57,049 | +0.31% | 17.6만 |
|---|
| 2026.06.26 | ₩56,727 | ₩56,967 | ₩56,593 | ₩56,674 | -0.09% | 15만 |
|---|
| 2026.06.25 | ₩58,122 | ₩58,169 | ₩57,773 | ₩57,974 | -0.25% | 32.3만 |
|---|
| 2026.06.24 | ₩57,384 | ₩57,598 | ₩57,210 | ₩57,411 | +0.05% | 32만 |
|---|
| 2026.06.23 | ₩57,626 | ₩57,840 | ₩57,505 | ₩57,586 | -0.07% | 29.7만 |
|---|
| 2026.06.22 | ₩58,658 | ₩58,913 | ₩58,658 | ₩58,766 | +0.18% | 30.9만 |
|---|
| 2026.06.18 | ₩58,725 | ₩58,766 | ₩58,493 | ₩58,645 | -0.14% | 16.4만 |
|---|
| 2026.06.17 | ₩59,141 | ₩59,251 | ₩58,256 | ₩58,417 | -1.22% | 27.9만 |
|---|
| 2026.06.16 | ₩58,886 | ₩58,900 | ₩58,565 | ₩58,565 | -0.55% | 10.5만 |
|---|
| 2026.06.15 | ₩58,873 | ₩58,927 | ₩58,417 | ₩58,417 | -0.77% | 20.6만 |
|---|
| 2026.06.12 | ₩57,881 | ₩58,337 | ₩57,793 | ₩58,243 | +0.63% | 11만 |
|---|
| 2026.06.11 | ₩56,781 | ₩58,001 | ₩56,620 | ₩57,907 | +1.98% | 47.4만 |
|---|
| 2026.06.10 | ₩56,607 | ₩56,955 | ₩56,231 | ₩56,231 | -0.66% | 21.5만 |
|---|
| 2026.06.09 | ₩57,492 | ₩57,666 | ₩56,218 | ₩57,022 | -0.82% | 12.6만 |
|---|
| 2026.06.08 | ₩57,103 | ₩57,277 | ₩56,863 | ₩57,036 | -0.12% | 16.2만 |
|---|
| 2026.06.05 | ₩57,653 | ₩57,653 | ₩56,459 | ₩56,620 | -1.79% | 14.4만 |
|---|
| 2026.06.04 | ₩57,814 | ₩58,095 | ₩57,746 | ₩58,082 | +0.46% | 15.9만 |
|---|
| 2026.06.03 | ₩57,827 | ₩57,887 | ₩57,619 | ₩57,679 | -0.26% | 15만 |
|---|
| 2026.06.02 | ₩57,800 | ₩58,139 | ₩57,787 | ₩58,122 | +0.56% | 12.8만 |
|---|
| 2026.06.01 | ₩57,733 | ₩58,042 | ₩57,358 | ₩57,814 | +0.14% | 12.8만 |
|---|
| 2026.05.29 | ₩58,202 | ₩58,337 | ₩57,995 | ₩58,042 | -0.28% | 11.5만 |
|---|
| 2026.05.28 | ₩57,706 | ₩58,095 | ₩57,532 | ₩57,881 | +0.30% | 9.8만 |
|---|
| 2026.05.27 | ₩58,122 | ₩58,216 | ₩57,819 | ₩58,015 | -0.18% | 11.1만 |
|---|
| 2026.05.26 | ₩58,310 | ₩58,377 | ₩58,001 | ₩58,269 | -0.07% | 9.9만 |
|---|
| 2026.05.22 | ₩57,760 | ₩57,787 | ₩57,451 | ₩57,612 | -0.26% | 12.4만 |
|---|
| 2026.05.21 | ₩57,022 | ₩57,854 | ₩56,848 | ₩57,720 | +1.22% | 9.9만 |
|---|
| 2026.05.20 | ₩56,674 | ₩57,451 | ₩56,472 | ₩57,411 | +1.30% | 8만 |
|---|
| 2026.05.19 | ₩56,674 | ₩56,808 | ₩56,392 | ₩56,446 | -0.40% | 12만 |
|---|
| 2026.05.18 | ₩56,928 | ₩57,036 | ₩56,479 | ₩57,036 | +0.19% | 11만 |
|---|
| 2026.05.15 | ₩56,700 | ₩56,700 | ₩56,379 | ₩56,405 | -0.52% | 17.6만 |
|---|
| 2026.05.14 | ₩57,653 | ₩57,666 | ₩57,398 | ₩57,492 | -0.28% | 14.5만 |
|---|
| 2026.05.13 | ₩57,156 | ₩57,626 | ₩57,063 | ₩57,572 | +0.73% | 12만 |
|---|
| 2026.05.12 | ₩57,049 | ₩57,261 | ₩56,754 | ₩57,237 | +0.33% | 52.9만 |
|---|
| 2026.05.11 | ₩57,518 | ₩57,586 | ₩57,351 | ₩57,532 | +0.02% | 16.8만 |
|---|
| 2026.05.08 | ₩57,465 | ₩57,626 | ₩57,223 | ₩57,586 | +0.21% | 13.6만 |
|---|
| 2026.05.07 | ₩57,881 | ₩57,881 | ₩56,888 | ₩56,942 | -1.62% | 13.5만 |
|---|
| 2026.05.06 | ₩57,492 | ₩57,948 | ₩57,492 | ₩57,948 | +0.79% | 13.9만 |
|---|
| 2026.05.05 | ₩56,231 | ₩56,526 | ₩55,983 | ₩56,432 | +0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩56,084 | ₩56,176 | ₩55,413 | ₩55,695 | -0.69% | 9.2만 |
|---|
| 2026.05.01 | ₩56,607 | ₩56,900 | ₩56,419 | ₩56,499 | -0.19% | 17.3만 |
|---|
| 2026.04.30 | ₩56,070 | ₩56,741 | ₩55,869 | ₩56,607 | +0.96% | 14.8만 |
|---|
| 2026.04.29 | ₩55,400 | ₩55,467 | ₩55,011 | ₩55,265 | -0.24% | 24.7만 |
|---|
| 2026.04.28 | ₩55,748 | ₩55,908 | ₩55,587 | ₩55,748 | 0.00% | 10.9만 |
|---|
| 2026.04.27 | ₩56,164 | ₩56,352 | ₩55,923 | ₩55,923 | -0.43% | 11.8만 |
|---|
| 2026.04.24 | ₩56,043 | ₩56,285 | ₩55,882 | ₩56,258 | +0.38% | 16.2만 |
|---|
| 2026.04.23 | ₩56,137 | ₩56,392 | ₩55,366 | ₩55,949 | -0.33% | 20.4만 |
|---|
| 2026.04.22 | ₩56,553 | ₩56,553 | ₩56,058 | ₩56,312 | -0.43% | 11.4만 |
|---|
| 2026.04.21 | ₩56,714 | ₩56,847 | ₩55,970 | ₩56,043 | -1.18% | 13.7만 |
|---|
| 2026.04.20 | ₩57,063 | ₩57,210 | ₩56,821 | ₩57,156 | +0.16% | 11.9만 |
|---|
| 2026.04.17 | ₩57,398 | ₩57,746 | ₩57,223 | ₩57,411 | +0.02% | 15.1만 |
|---|
| 2026.04.16 | ₩56,928 | ₩56,935 | ₩56,526 | ₩56,633 | -0.52% | 9.3만 |
|---|
| 2026.04.15 | ₩56,902 | ₩56,953 | ₩56,647 | ₩56,781 | -0.21% | 12.2만 |
|---|
| 2026.04.14 | ₩56,754 | ₩57,089 | ₩56,754 | ₩57,063 | +0.54% | 23.3만 |
|---|
| 2026.04.13 | ₩55,748 | ₩56,540 | ₩55,641 | ₩56,513 | +1.37% | 10.1만 |
|---|
| 2026.04.10 | ₩56,312 | ₩56,486 | ₩55,936 | ₩56,244 | -0.12% | 12.3만 |
|---|
| 2026.04.09 | ₩55,614 | ₩56,238 | ₩55,433 | ₩55,936 | +0.58% | 19.4만 |
|---|
| 2026.04.08 | ₩56,312 | ₩56,312 | ₩55,721 | ₩56,124 | -0.33% | 13.2만 |
|---|
| 2026.04.07 | ₩53,804 | ₩54,179 | ₩53,274 | ₩54,112 | +0.57% | 26.4만 |
|---|
| 2026.04.06 | ₩54,072 | ₩54,213 | ₩53,723 | ₩54,179 | +0.20% | 14.7만 |
|---|
| 2026.04.02 | ₩53,012 | ₩54,126 | ₩53,012 | ₩53,831 | +1.54% | 29.5만 |
|---|
| 2026.04.01 | ₩53,965 | ₩54,474 | ₩53,898 | ₩54,112 | +0.27% | 19.6만 |
|---|
| 2026.03.31 | ₩52,516 | ₩53,388 | ₩52,329 | ₩53,388 | +1.66% | 41.2만 |
|---|
| 2026.03.30 | ₩52,235 | ₩52,315 | ₩51,638 | ₩51,832 | -0.77% | 17.9만 |
|---|
| 2026.03.27 | ₩51,953 | ₩52,181 | ₩51,506 | ₩51,712 | -0.46% | 19.7만 |
|---|
| 2026.03.26 | ₩52,530 | ₩52,905 | ₩52,027 | ₩52,074 | -0.87% | 20.9만 |
|---|
| 2026.03.25 | ₩53,093 | ₩53,321 | ₩52,877 | ₩53,120 | +0.05% | 33.7만 |
|---|
| 2026.03.24 | ₩51,993 | ₩52,624 | ₩51,899 | ₩52,382 | +0.75% | 24만 |
|---|
| 2026.03.23 | ₩52,422 | ₩53,227 | ₩52,221 | ₩52,624 | +0.38% | 16.6만 |
|---|
| 2026.03.20 | ₩52,838 | ₩52,881 | ₩51,256 | ₩51,524 | -2.49% | 25.2만 |
|---|
| 2026.03.19 | ₩52,302 | ₩53,495 | ₩52,197 | ₩53,200 | +1.72% | 14.9만 |
|---|
| 2026.03.18 | ₩53,656 | ₩54,032 | ₩53,053 | ₩53,093 | -1.05% | 42.2만 |
|---|
| 2026.03.17 | ₩54,179 | ₩54,300 | ₩53,965 | ₩54,045 | -0.25% | 10.7만 |
|---|
| 2026.03.16 | ₩53,616 | ₩53,898 | ₩53,462 | ₩53,804 | +0.35% | 21.1만 |
|---|
| 2026.03.13 | ₩53,603 | ₩53,727 | ₩52,771 | ₩52,905 | -1.30% | 13만 |
|---|
| 2026.03.12 | ₩53,683 | ₩53,696 | ₩53,160 | ₩53,375 | -0.57% | 19.9만 |
|---|
| 2026.03.11 | ₩54,045 | ₩54,340 | ₩53,831 | ₩54,300 | +0.47% | 18.2만 |
|---|
| 2026.03.10 | ₩54,461 | ₩55,098 | ₩54,186 | ₩54,354 | -0.20% | 28.3만 |
|---|
| 2026.03.09 | ₩53,080 | ₩54,380 | ₩52,624 | ₩54,059 | +1.84% | 27.3만 |
|---|
| 2026.03.06 | ₩53,294 | ₩54,030 | ₩53,106 | ₩53,777 | +0.91% | 27.7만 |
|---|
| 2026.03.05 | ₩54,528 | ₩54,823 | ₩53,750 | ₩54,219 | -0.57% | 58.8만 |
|---|
| 2026.03.04 | ₩55,118 | ₩55,507 | ₩54,910 | ₩55,507 | +0.71% | 102.3만 |
|---|
| 2026.03.03 | ₩54,193 | ₩55,011 | ₩53,558 | ₩54,863 | +1.24% | 23.1만 |
|---|
| 2026.03.02 | ₩56,258 | ₩56,767 | ₩56,003 | ₩56,526 | +0.48% | 23.7만 |
|---|
| 2026.02.27 | ₩57,706 | ₩57,945 | ₩57,532 | ₩57,599 | -0.19% | 24.8만 |
|---|
| 2026.02.26 | ₩57,746 | ₩57,800 | ₩57,358 | ₩57,746 | 0.00% | 19.2만 |
|---|
| 2026.02.25 | ₩57,559 | ₩57,869 | ₩57,521 | ₩57,746 | +0.33% | 23.6만 |
|---|
| 2026.02.24 | ₩57,022 | ₩57,358 | ₩56,902 | ₩57,291 | +0.47% | 22.6만 |
|---|
| 2026.02.23 | ₩57,183 | ₩57,451 | ₩56,942 | ₩57,130 | -0.09% | 19.8만 |
|---|
| 2026.02.20 | ₩56,808 | ₩57,371 | ₩56,781 | ₩57,317 | +0.90% | 30만 |
|---|
| 2026.02.19 | ₩56,714 | ₩56,888 | ₩56,526 | ₩56,821 | +0.19% | 24.3만 |
|---|
| 2026.02.18 | ₩57,130 | ₩57,304 | ₩56,875 | ₩57,022 | -0.19% | 20.7만 |
|---|
| 2026.02.17 | ₩56,607 | ₩57,009 | ₩56,325 | ₩56,969 | +0.64% | 21.2만 |
|---|
| 2026.02.13 | ₩56,888 | ₩57,056 | ₩56,553 | ₩56,928 | +0.07% | 25.5만 |
|---|
| 2026.02.12 | ₩57,545 | ₩57,545 | ₩56,781 | ₩56,982 | -0.98% | 19.8만 |
|---|
| 2026.02.11 | ₩57,371 | ₩57,576 | ₩57,022 | ₩57,465 | +0.16% | 25.5만 |
|---|
| 2026.02.10 | ₩57,250 | ₩57,344 | ₩56,998 | ₩57,063 | -0.33% | 20.1만 |
|---|
| 2026.02.09 | ₩56,526 | ₩57,063 | ₩56,499 | ₩56,955 | +0.76% | 37.8만 |
|---|
| 2026.02.06 | ₩55,735 | ₩56,338 | ₩55,728 | ₩56,325 | +1.06% | 19.3만 |
|---|
| 2026.02.05 | ₩55,252 | ₩55,574 | ₩55,024 | ₩55,131 | -0.22% | 54.1만 |
|---|
| 2026.02.04 | ₩56,231 | ₩56,338 | ₩55,681 | ₩55,963 | -0.48% | 43.8만 |
|---|
| 2026.02.03 | ₩55,534 | ₩55,654 | ₩55,152 | ₩55,601 | +0.12% | 36.5만 |
|---|
| 2026.02.02 | ₩55,198 | ₩55,507 | ₩55,118 | ₩55,493 | +0.53% | 22.9만 |
|---|
| 2026.01.30 | ₩55,426 | ₩55,507 | ₩54,863 | ₩55,118 | -0.56% | 40.2만 |
|---|
| 2026.01.29 | ₩55,735 | ₩55,802 | ₩54,984 | ₩55,574 | -0.29% | 27만 |
|---|
| 2026.01.28 | ₩55,292 | ₩55,346 | ₩54,944 | ₩55,158 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩55,158 | ₩55,775 | ₩55,158 | ₩55,628 | +0.85% | 23.7만 |
|---|
| 2026.01.26 | ₩54,783 | ₩54,903 | ₩54,649 | ₩54,756 | -0.05% | 26만 |
|---|
| 2026.01.23 | ₩54,112 | ₩54,474 | ₩53,938 | ₩54,474 | +0.67% | 27만 |
|---|
| 2026.01.22 | ₩54,152 | ₩54,311 | ₩54,065 | ₩54,219 | +0.12% | 31.4만 |
|---|
| 2026.01.21 | ₩53,428 | ₩53,965 | ₩53,254 | ₩53,857 | +0.80% | 23만 |
|---|
| 2026.01.20 | ₩53,401 | ₩53,616 | ₩53,187 | ₩53,321 | -0.15% | 21만 |
|---|
| 2026.01.16 | ₩53,978 | ₩54,085 | ₩53,857 | ₩54,072 | +0.17% | 33.2만 |
|---|
| 2026.01.15 | ₩54,099 | ₩54,179 | ₩53,886 | ₩53,951 | -0.27% | 27만 |
|---|
| 2026.01.14 | ₩53,817 | ₩53,938 | ₩53,723 | ₩53,884 | +0.12% | 16.2만 |
|---|
| 2026.01.13 | ₩53,750 | ₩54,112 | ₩53,509 | ₩53,629 | -0.22% | 23.2만 |
|---|
| 2026.01.12 | ₩53,696 | ₩53,918 | ₩53,696 | ₩53,898 | +0.37% | 21.3만 |
|---|
| 2026.01.09 | ₩53,388 | ₩53,643 | ₩53,361 | ₩53,589 | +0.38% | 23.4만 |
|---|
| 2026.01.08 | ₩52,986 | ₩53,128 | ₩52,932 | ₩53,080 | +0.18% | 13.4만 |
|---|
| 2026.01.07 | ₩53,254 | ₩53,298 | ₩53,093 | ₩53,133 | -0.23% | 16.9만 |
|---|
| 2026.01.06 | ₩53,388 | ₩53,482 | ₩53,147 | ₩53,348 | -0.08% | 32.5만 |
|---|
| 2026.01.05 | ₩52,838 | ₩53,334 | ₩52,838 | ₩53,334 | +0.94% | 27.1만 |
|---|
| 2026.01.02 | ₩52,865 | ₩52,865 | ₩52,530 | ₩52,825 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩52,396 | ₩52,396 | ₩52,101 | ₩52,154 | -0.46% | 13.2만 |
|---|
| 2025.12.30 | ₩52,503 | ₩52,582 | ₩52,382 | ₩52,396 | -0.20% | 18.4만 |
|---|
| 2025.12.29 | ₩52,302 | ₩52,342 | ₩52,176 | ₩52,288 | -0.03% | 23.8만 |
|---|
| 2025.12.26 | ₩52,449 | ₩52,489 | ₩52,302 | ₩52,489 | +0.08% | 13.7만 |
|---|
| 2025.12.24 | ₩52,342 | ₩52,422 | ₩52,248 | ₩52,409 | +0.13% | 6.3만 |
|---|
| 2025.12.23 | ₩52,221 | ₩52,342 | ₩52,168 | ₩52,315 | +0.18% | 16.2만 |
|---|
| 2025.12.22 | ₩51,940 | ₩51,966 | ₩51,752 | ₩51,966 | +0.05% | 12.4만 |
|---|
| 2025.12.19 | ₩51,618 | ₩51,940 | ₩51,618 | ₩51,765 | +0.29% | 23만 |
|---|
| 2025.12.18 | ₩52,476 | ₩52,527 | ₩52,114 | ₩52,275 | -0.38% | 34.2만 |
|---|
| 2025.12.17 | ₩52,329 | ₩52,355 | ₩51,960 | ₩51,966 | -0.69% | 13.4만 |
|---|
| 2025.12.16 | ₩52,610 | ₩52,610 | ₩52,181 | ₩52,342 | -0.51% | 14.7만 |
|---|
| 2025.12.15 | ₩52,785 | ₩52,785 | ₩52,451 | ₩52,597 | -0.36% | 18.5만 |
|---|
| 2025.12.12 | ₩52,583 | ₩52,624 | ₩52,060 | ₩52,275 | -0.59% | 16.5만 |
|---|
| 2025.12.11 | ₩52,476 | ₩52,664 | ₩52,369 | ₩52,610 | +0.26% | 9.7만 |
|---|
| 2025.12.10 | ₩51,846 | ₩52,342 | ₩51,752 | ₩52,329 | +0.93% | 14.3만 |
|---|
| 2025.12.09 | ₩51,913 | ₩51,913 | ₩51,645 | ₩51,698 | -0.41% | 14.5만 |
|---|
| 2025.12.08 | ₩51,913 | ₩51,913 | ₩51,591 | ₩51,752 | -0.31% | 18.9만 |
|---|
| 2025.12.05 | ₩52,114 | ₩52,114 | ₩51,738 | ₩51,806 | -0.59% | 28.6만 |
|---|
| 2025.12.04 | ₩52,034 | ₩52,074 | ₩51,785 | ₩51,859 | -0.34% | 17.6만 |
|---|
| 2025.12.03 | ₩51,564 | ₩51,752 | ₩51,476 | ₩51,712 | +0.29% | 14.8만 |
|---|
| 2025.12.02 | ₩51,497 | ₩51,510 | ₩51,281 | ₩51,470 | -0.05% | 14.9만 |
|---|
| 2025.12.01 | ₩51,336 | ₩51,450 | ₩51,189 | ₩51,202 | -0.26% | 14.1만 |
|---|
| 2025.11.28 | ₩51,095 | ₩51,417 | ₩51,095 | ₩51,376 | +0.55% | 5.2만 |
|---|
| 2025.11.26 | ₩50,961 | ₩51,323 | ₩50,961 | ₩51,283 | +0.63% | 13.9만 |
|---|
| 2025.11.25 | ₩50,290 | ₩50,746 | ₩50,223 | ₩50,746 | +0.91% | 22.6만 |
|---|
| 2025.11.24 | ₩50,062 | ₩50,190 | ₩49,901 | ₩50,156 | +0.19% | 27.2만 |
|---|
| 2025.11.21 | ₩49,781 | ₩50,183 | ₩49,605 | ₩50,116 | +0.67% | 18.2만 |
|---|
| 2025.11.20 | ₩50,250 | ₩50,384 | ₩49,338 | ₩49,392 | -1.71% | 14.8만 |
|---|
| 2025.11.19 | ₩50,116 | ₩50,263 | ₩49,793 | ₩50,022 | -0.19% | 33.8만 |
|---|
| 2025.11.18 | ₩50,156 | ₩50,317 | ₩49,861 | ₩50,223 | +0.13% | 17.2만 |
|---|
| 2025.11.17 | ₩51,068 | ₩51,215 | ₩50,582 | ₩50,786 | -0.55% | 15.8만 |
|---|
| 2025.11.14 | ₩51,269 | ₩51,497 | ₩50,974 | ₩51,417 | +0.29% | 19.6만 |
|---|
| 2025.11.13 | ₩51,980 | ₩52,074 | ₩51,457 | ₩51,484 | -0.95% | 17만 |
|---|
| 2025.11.12 | ₩51,886 | ₩52,074 | ₩51,886 | ₩51,966 | +0.16% | 15.5만 |
|---|
| 2025.11.11 | ₩51,564 | ₩51,832 | ₩51,564 | ₩51,765 | +0.39% | 15.2만 |
|---|
| 2025.11.10 | ₩51,162 | ₩51,390 | ₩50,974 | ₩51,336 | +0.34% | 15.6만 |
|---|
| 2025.11.07 | ₩50,572 | ₩50,934 | ₩50,364 | ₩50,934 | +0.72% | 18.1만 |
|---|
| 2025.11.06 | ₩50,840 | ₩50,840 | ₩50,505 | ₩50,666 | -0.34% | 12.7만 |
|---|
| 2025.11.05 | ₩50,451 | ₩50,719 | ₩50,411 | ₩50,666 | +0.43% | 16.2만 |
|---|
| 2025.11.04 | ₩50,384 | ₩50,597 | ₩50,290 | ₩50,317 | -0.13% | 12만 |
|---|
| 2025.11.03 | ₩50,773 | ₩50,907 | ₩50,679 | ₩50,773 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩50,907 | ₩50,907 | ₩50,572 | ₩50,746 | -0.32% | 18.1만 |
|---|
| 2025.10.30 | ₩50,920 | ₩51,108 | ₩50,612 | ₩50,934 | +0.03% | 19.7만 |
|---|
| 2025.10.29 | ₩51,484 | ₩51,484 | ₩50,920 | ₩51,162 | -0.63% | 13.3만 |
|---|
| 2025.10.28 | ₩51,403 | ₩51,524 | ₩51,285 | ₩51,336 | -0.13% | 31.5만 |
|---|
| 2025.10.27 | ₩51,269 | ₩51,397 | ₩51,189 | ₩51,336 | +0.13% | 17.6만 |
|---|
| 2025.10.24 | ₩51,055 | ₩51,055 | ₩50,894 | ₩50,961 | -0.18% | 11.7만 |
|---|
| 2025.10.23 | ₩50,733 | ₩50,961 | ₩50,733 | ₩50,907 | +0.34% | 20.9만 |
|---|
| 2025.10.22 | ₩50,692 | ₩50,813 | ₩50,451 | ₩50,666 | -0.05% | 15.8만 |
|---|
| 2025.10.21 | ₩51,081 | ₩51,081 | ₩50,616 | ₩50,666 | -0.81% | 17.5만 |
|---|
| 2025.10.20 | ₩50,813 | ₩51,081 | ₩50,813 | ₩51,081 | +0.53% | 10.6만 |
|---|
| 2025.10.17 | ₩50,451 | ₩50,706 | ₩50,357 | ₩50,652 | +0.40% | 24.4만 |
|---|
| 2025.10.16 | ₩50,505 | ₩50,786 | ₩50,401 | ₩50,505 | 0.00% | 22.4만 |
|---|
| 2025.10.15 | ₩50,317 | ₩50,451 | ₩50,035 | ₩50,277 | -0.08% | 18.8만 |
|---|
| 2025.10.14 | ₩49,512 | ₩50,169 | ₩49,338 | ₩50,009 | +1.00% | 16.9만 |
|---|
| 2025.10.13 | ₩49,512 | ₩49,818 | ₩49,512 | ₩49,700 | +0.38% | 12.2만 |
|---|
| 2025.10.10 | ₩50,210 | ₩50,210 | ₩49,284 | ₩49,298 | -1.82% | 13.4만 |
|---|