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 | ₩56,744 | ₩56,878 | ₩56,611 | ₩56,784 | +0.07% | 15.6만 |
| 2026.10.08 | ₩56,489 | ₩56,569 | ₩56,167 | ₩56,489 | 0.00% | 22.6만 |
| 2026.10.07 | ₩56,677 | ₩56,838 | ₩56,395 | ₩56,730 | +0.09% | 12.9만 |
| 2026.10.06 | ₩57,495 | ₩57,642 | ₩57,347 | ₩57,347 | -0.26% | 14.9만 |
| 2026.10.05 | ₩56,931 | ₩57,294 | ₩56,717 | ₩57,159 | +0.40% | 9.9만 |
| 2026.10.02 | ₩57,066 | ₩57,273 | ₩56,787 | ₩57,173 | +0.19% | 18.4만 |
| 2026.10.01 | ₩56,985 | ₩57,039 | ₩56,328 | ₩56,529 | -0.80% | 20.4만 |
| 2026.09.30 | ₩57,736 | ₩57,736 | ₩57,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,213 |
| -0.91% |
| 12.7만 |
| 2026.09.29 | ₩57,535 | ₩57,562 | ₩57,106 | ₩57,495 | -0.07% | 23.2만 |
|---|
| 2026.09.28 | ₩57,817 | ₩58,004 | ₩57,481 | ₩57,803 | -0.02% | 106.3만 |
|---|
| 2026.09.25 | ₩57,857 | ₩58,125 | ₩57,629 | ₩58,071 | +0.37% | 16.7만 |
|---|
| 2026.09.24 | ₩57,481 | ₩57,723 | ₩57,240 | ₩57,521 | +0.07% | 24.1만 |
|---|
| 2026.09.23 | ₩58,018 | ₩58,165 | ₩57,521 | ₩57,723 | -0.51% | 11.8만 |
|---|
| 2026.09.22 | ₩58,621 | ₩58,809 | ₩58,301 | ₩58,353 | -0.46% | 43.3만 |
|---|
| 2026.09.21 | ₩58,487 | ₩58,661 | ₩58,356 | ₩58,568 | +0.14% | 16.1만 |
|---|
| 2026.09.18 | ₩57,991 | ₩58,011 | ₩57,724 | ₩57,964 | -0.05% | 11.1만 |
|---|
| 2026.09.17 | ₩58,943 | ₩59,024 | ₩58,648 | ₩58,769 | -0.30% | 18.3만 |
|---|
| 2026.09.16 | ₩58,702 | ₩58,889 | ₩57,924 | ₩58,192 | -0.87% | 15.7만 |
|---|
| 2026.09.15 | ₩58,554 | ₩58,554 | ₩58,306 | ₩58,420 | -0.23% | 10.1만 |
|---|
| 2026.09.14 | ₩58,729 | ₩59,050 | ₩58,474 | ₩58,742 | +0.02% | 10.2만 |
|---|
| 2026.09.11 | ₩59,332 | ₩59,332 | ₩59,050 | ₩59,171 | -0.27% | 11만 |
|---|
| 2026.09.10 | ₩58,822 | ₩58,889 | ₩58,467 | ₩58,594 | -0.39% | 12.1만 |
|---|
| 2026.09.09 | ₩59,413 | ₩59,413 | ₩58,977 | ₩59,050 | -0.61% | 27.8만 |
|---|
| 2026.09.08 | ₩59,828 | ₩59,909 | ₩59,506 | ₩59,520 | -0.52% | 17.9만 |
|---|
| 2026.09.04 | ₩59,640 | ₩59,996 | ₩59,640 | ₩59,909 | +0.45% | 8.6만 |
|---|
| 2026.09.03 | ₩59,627 | ₩59,895 | ₩59,453 | ₩59,828 | +0.34% | 10.5만 |
|---|
| 2026.09.02 | ₩58,930 | ₩59,171 | ₩58,796 | ₩59,064 | +0.23% | 16.2만 |
|---|
| 2026.09.01 | ₩59,185 | ₩59,305 | ₩58,742 | ₩58,957 | -0.39% | 19.1만 |
|---|
| 2026.08.31 | ₩59,708 | ₩59,801 | ₩59,225 | ₩59,399 | -0.52% | 12.7만 |
|---|
| 2026.08.28 | ₩59,895 | ₩59,936 | ₩59,305 | ₩59,493 | -0.67% | 8.3만 |
|---|
| 2026.08.27 | ₩59,627 | ₩59,640 | ₩59,372 | ₩59,600 | -0.04% | 18.3만 |
|---|
| 2026.08.26 | ₩59,936 | ₩60,056 | ₩59,642 | ₩59,681 | -0.43% | 9.2만 |
|---|
| 2026.08.25 | ₩59,922 | ₩60,096 | ₩59,788 | ₩59,989 | +0.11% | 10.7만 |
|---|
| 2026.08.24 | ₩59,667 | ₩59,828 | ₩59,547 | ₩59,667 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩59,828 | ₩59,921 | ₩59,569 | ₩59,842 | +0.02% | 12.3만 |
|---|
| 2026.08.20 | ₩59,439 | ₩59,580 | ₩59,278 | ₩59,386 | -0.09% | 11.1만 |
|---|
| 2026.08.19 | ₩59,734 | ₩59,734 | ₩59,347 | ₩59,600 | -0.22% | 11.7만 |
|---|
| 2026.08.18 | ₩59,681 | ₩59,681 | ₩59,104 | ₩59,198 | -0.81% | 166만 |
|---|
| 2026.08.17 | ₩60,083 | ₩60,204 | ₩59,835 | ₩59,976 | -0.18% | 14.4만 |
|---|
| 2026.08.14 | ₩60,070 | ₩60,177 | ₩59,909 | ₩60,056 | -0.02% | 8만 |
|---|
| 2026.08.13 | ₩60,056 | ₩60,169 | ₩59,895 | ₩59,949 | -0.18% | 15.1만 |
|---|
| 2026.08.12 | ₩60,056 | ₩60,190 | ₩59,687 | ₩59,962 | -0.16% | 10.5만 |
|---|
| 2026.08.11 | ₩59,936 | ₩60,027 | ₩59,587 | ₩59,667 | -0.45% | 7.3만 |
|---|
| 2026.08.10 | ₩59,868 | ₩59,993 | ₩59,614 | ₩59,614 | -0.43% | 12만 |
|---|
| 2026.08.07 | ₩60,150 | ₩60,176 | ₩59,801 | ₩60,016 | -0.22% | 11만 |
|---|
| 2026.08.06 | ₩59,573 | ₩59,683 | ₩59,305 | ₩59,426 | -0.25% | 9.5만 |
|---|
| 2026.08.05 | ₩59,587 | ₩59,746 | ₩59,319 | ₩59,386 | -0.34% | 18만 |
|---|
| 2026.08.04 | ₩58,997 | ₩59,466 | ₩58,997 | ₩59,278 | +0.48% | 17.2만 |
|---|
| 2026.08.03 | ₩58,474 | ₩58,729 | ₩58,419 | ₩58,621 | +0.25% | 11.7만 |
|---|
| 2026.07.31 | ₩58,353 | ₩58,549 | ₩57,924 | ₩58,313 | -0.07% | 11.3만 |
|---|
| 2026.07.30 | ₩57,870 | ₩58,830 | ₩57,870 | ₩58,702 | +1.44% | 17.7만 |
|---|
| 2026.07.29 | ₩57,347 | ₩58,031 | ₩56,998 | ₩57,200 | -0.26% | 9.4만 |
|---|
| 2026.07.28 | ₩57,092 | ₩57,629 | ₩57,039 | ₩57,414 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩57,723 | ₩57,723 | ₩57,226 | ₩57,521 | -0.35% | 15.6만 |
|---|
| 2026.07.24 | ₩57,361 | ₩57,629 | ₩57,186 | ₩57,226 | -0.23% | 12.1만 |
|---|
| 2026.07.23 | ₩57,039 | ₩57,173 | ₩56,801 | ₩56,958 | -0.14% | 13.7만 |
|---|
| 2026.07.22 | ₩57,723 | ₩57,937 | ₩57,656 | ₩57,790 | +0.12% | 9.4만 |
|---|
| 2026.07.21 | ₩57,159 | ₩57,656 | ₩57,023 | ₩57,468 | +0.54% | 18.3만 |
|---|
| 2026.07.20 | ₩57,133 | ₩57,133 | ₩56,690 | ₩56,703 | -0.75% | 11.3만 |
|---|
| 2026.07.17 | ₩56,851 | ₩57,240 | ₩56,784 | ₩57,186 | +0.59% | 12.6만 |
|---|
| 2026.07.16 | ₩57,441 | ₩57,630 | ₩57,200 | ₩57,468 | +0.05% | 13.2만 |
|---|
| 2026.07.15 | ₩57,696 | ₩57,937 | ₩57,428 | ₩57,790 | +0.16% | 13.3만 |
|---|
| 2026.07.14 | ₩57,669 | ₩57,857 | ₩57,361 | ₩57,481 | -0.33% | 8.2만 |
|---|
| 2026.07.13 | ₩57,267 | ₩57,428 | ₩56,918 | ₩56,985 | -0.49% | 17.3만 |
|---|
| 2026.07.10 | ₩57,401 | ₩57,709 | ₩57,200 | ₩57,521 | +0.21% | 12.5만 |
|---|
| 2026.07.09 | ₩57,039 | ₩57,414 | ₩57,025 | ₩57,240 | +0.35% | 10.9만 |
|---|
| 2026.07.08 | ₩56,730 | ₩56,998 | ₩56,355 | ₩56,985 | +0.45% | 15만 |
|---|
| 2026.07.07 | ₩57,857 | ₩57,857 | ₩57,173 | ₩57,320 | -0.93% | 19.5만 |
|---|
| 2026.07.06 | ₩57,709 | ₩58,058 | ₩57,709 | ₩57,964 | +0.44% | 40.5만 |
|---|
| 2026.07.02 | ₩57,629 | ₩57,884 | ₩57,119 | ₩57,495 | -0.23% | 24.9만 |
|---|
| 2026.07.01 | ₩56,838 | ₩57,253 | ₩56,690 | ₩56,811 | -0.05% | 27.2만 |
|---|
| 2026.06.30 | ₩57,092 | ₩57,347 | ₩56,950 | ₩57,294 | +0.35% | 140.6만 |
|---|
| 2026.06.29 | ₩56,878 | ₩57,146 | ₩56,610 | ₩57,052 | +0.31% | 17.6만 |
|---|
| 2026.06.26 | ₩56,730 | ₩56,970 | ₩56,596 | ₩56,677 | -0.09% | 15만 |
|---|
| 2026.06.25 | ₩58,125 | ₩58,172 | ₩57,776 | ₩57,977 | -0.25% | 32.3만 |
|---|
| 2026.06.24 | ₩57,387 | ₩57,601 | ₩57,213 | ₩57,414 | +0.05% | 32만 |
|---|
| 2026.06.23 | ₩57,629 | ₩57,843 | ₩57,508 | ₩57,589 | -0.07% | 29.7만 |
|---|
| 2026.06.22 | ₩58,661 | ₩58,916 | ₩58,661 | ₩58,769 | +0.18% | 30.9만 |
|---|
| 2026.06.18 | ₩58,729 | ₩58,769 | ₩58,497 | ₩58,648 | -0.14% | 16.4만 |
|---|
| 2026.06.17 | ₩59,144 | ₩59,254 | ₩58,259 | ₩58,420 | -1.22% | 27.9만 |
|---|
| 2026.06.16 | ₩58,889 | ₩58,903 | ₩58,568 | ₩58,568 | -0.55% | 10.5만 |
|---|
| 2026.06.15 | ₩58,876 | ₩58,930 | ₩58,420 | ₩58,420 | -0.77% | 20.6만 |
|---|
| 2026.06.12 | ₩57,884 | ₩58,340 | ₩57,796 | ₩58,246 | +0.63% | 11만 |
|---|
| 2026.06.11 | ₩56,784 | ₩58,004 | ₩56,623 | ₩57,910 | +1.98% | 47.4만 |
|---|
| 2026.06.10 | ₩56,610 | ₩56,958 | ₩56,234 | ₩56,234 | -0.66% | 21.5만 |
|---|
| 2026.06.09 | ₩57,495 | ₩57,669 | ₩56,221 | ₩57,025 | -0.82% | 12.6만 |
|---|
| 2026.06.08 | ₩57,106 | ₩57,280 | ₩56,866 | ₩57,039 | -0.12% | 16.2만 |
|---|
| 2026.06.05 | ₩57,656 | ₩57,656 | ₩56,462 | ₩56,623 | -1.79% | 14.4만 |
|---|
| 2026.06.04 | ₩57,817 | ₩58,098 | ₩57,749 | ₩58,085 | +0.46% | 15.9만 |
|---|
| 2026.06.03 | ₩57,830 | ₩57,890 | ₩57,622 | ₩57,682 | -0.26% | 15만 |
|---|
| 2026.06.02 | ₩57,803 | ₩58,142 | ₩57,790 | ₩58,125 | +0.56% | 12.8만 |
|---|
| 2026.06.01 | ₩57,736 | ₩58,045 | ₩57,361 | ₩57,817 | +0.14% | 12.8만 |
|---|
| 2026.05.29 | ₩58,205 | ₩58,340 | ₩57,998 | ₩58,045 | -0.28% | 11.5만 |
|---|
| 2026.05.28 | ₩57,709 | ₩58,098 | ₩57,535 | ₩57,884 | +0.30% | 9.8만 |
|---|
| 2026.05.27 | ₩58,125 | ₩58,219 | ₩57,822 | ₩58,018 | -0.18% | 11.1만 |
|---|
| 2026.05.26 | ₩58,313 | ₩58,380 | ₩58,004 | ₩58,273 | -0.07% | 9.9만 |
|---|
| 2026.05.22 | ₩57,763 | ₩57,790 | ₩57,454 | ₩57,615 | -0.26% | 12.4만 |
|---|
| 2026.05.21 | ₩57,025 | ₩57,857 | ₩56,851 | ₩57,723 | +1.22% | 9.9만 |
|---|
| 2026.05.20 | ₩56,677 | ₩57,454 | ₩56,475 | ₩57,414 | +1.30% | 8만 |
|---|
| 2026.05.19 | ₩56,677 | ₩56,811 | ₩56,395 | ₩56,449 | -0.40% | 12만 |
|---|
| 2026.05.18 | ₩56,931 | ₩57,039 | ₩56,482 | ₩57,039 | +0.19% | 11만 |
|---|
| 2026.05.15 | ₩56,703 | ₩56,703 | ₩56,382 | ₩56,408 | -0.52% | 17.6만 |
|---|
| 2026.05.14 | ₩57,656 | ₩57,669 | ₩57,401 | ₩57,495 | -0.28% | 14.5만 |
|---|
| 2026.05.13 | ₩57,159 | ₩57,629 | ₩57,066 | ₩57,575 | +0.73% | 12만 |
|---|
| 2026.05.12 | ₩57,052 | ₩57,264 | ₩56,757 | ₩57,240 | +0.33% | 52.9만 |
|---|
| 2026.05.11 | ₩57,521 | ₩57,589 | ₩57,354 | ₩57,535 | +0.02% | 16.8만 |
|---|
| 2026.05.08 | ₩57,468 | ₩57,629 | ₩57,226 | ₩57,589 | +0.21% | 13.6만 |
|---|
| 2026.05.07 | ₩57,884 | ₩57,884 | ₩56,891 | ₩56,945 | -1.62% | 13.5만 |
|---|
| 2026.05.06 | ₩57,495 | ₩57,951 | ₩57,495 | ₩57,951 | +0.79% | 13.9만 |
|---|
| 2026.05.05 | ₩56,234 | ₩56,529 | ₩55,986 | ₩56,435 | +0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩56,086 | ₩56,179 | ₩55,416 | ₩55,698 | -0.69% | 9.2만 |
|---|
| 2026.05.01 | ₩56,610 | ₩56,903 | ₩56,422 | ₩56,502 | -0.19% | 17.3만 |
|---|
| 2026.04.30 | ₩56,073 | ₩56,744 | ₩55,872 | ₩56,610 | +0.96% | 14.8만 |
|---|
| 2026.04.29 | ₩55,402 | ₩55,470 | ₩55,014 | ₩55,268 | -0.24% | 24.7만 |
|---|
| 2026.04.28 | ₩55,751 | ₩55,911 | ₩55,590 | ₩55,751 | 0.00% | 10.9만 |
|---|
| 2026.04.27 | ₩56,167 | ₩56,355 | ₩55,926 | ₩55,926 | -0.43% | 11.8만 |
|---|
| 2026.04.24 | ₩56,046 | ₩56,288 | ₩55,885 | ₩56,261 | +0.38% | 16.2만 |
|---|
| 2026.04.23 | ₩56,140 | ₩56,395 | ₩55,369 | ₩55,952 | -0.33% | 20.4만 |
|---|
| 2026.04.22 | ₩56,556 | ₩56,556 | ₩56,061 | ₩56,314 | -0.43% | 11.4만 |
|---|
| 2026.04.21 | ₩56,717 | ₩56,850 | ₩55,972 | ₩56,046 | -1.18% | 13.7만 |
|---|
| 2026.04.20 | ₩57,066 | ₩57,213 | ₩56,824 | ₩57,159 | +0.16% | 11.9만 |
|---|
| 2026.04.17 | ₩57,401 | ₩57,749 | ₩57,226 | ₩57,414 | +0.02% | 15.1만 |
|---|
| 2026.04.16 | ₩56,931 | ₩56,938 | ₩56,529 | ₩56,636 | -0.52% | 9.3만 |
|---|
| 2026.04.15 | ₩56,905 | ₩56,956 | ₩56,650 | ₩56,784 | -0.21% | 12.2만 |
|---|
| 2026.04.14 | ₩56,757 | ₩57,092 | ₩56,757 | ₩57,066 | +0.54% | 23.3만 |
|---|
| 2026.04.13 | ₩55,751 | ₩56,542 | ₩55,644 | ₩56,516 | +1.37% | 10.1만 |
|---|
| 2026.04.10 | ₩56,314 | ₩56,489 | ₩55,939 | ₩56,247 | -0.12% | 12.3만 |
|---|
| 2026.04.09 | ₩55,617 | ₩56,241 | ₩55,436 | ₩55,939 | +0.58% | 19.4만 |
|---|
| 2026.04.08 | ₩56,314 | ₩56,314 | ₩55,724 | ₩56,127 | -0.33% | 13.2만 |
|---|
| 2026.04.07 | ₩53,807 | ₩54,182 | ₩53,277 | ₩54,115 | +0.57% | 26.4만 |
|---|
| 2026.04.06 | ₩54,075 | ₩54,216 | ₩53,726 | ₩54,182 | +0.20% | 14.7만 |
|---|
| 2026.04.02 | ₩53,015 | ₩54,128 | ₩53,015 | ₩53,833 | +1.54% | 29.5만 |
|---|
| 2026.04.01 | ₩53,967 | ₩54,477 | ₩53,900 | ₩54,115 | +0.27% | 19.6만 |
|---|
| 2026.03.31 | ₩52,519 | ₩53,391 | ₩52,331 | ₩53,391 | +1.66% | 41.2만 |
|---|
| 2026.03.30 | ₩52,237 | ₩52,318 | ₩51,641 | ₩51,835 | -0.77% | 17.9만 |
|---|
| 2026.03.27 | ₩51,956 | ₩52,184 | ₩51,509 | ₩51,714 | -0.46% | 19.7만 |
|---|
| 2026.03.26 | ₩52,532 | ₩52,908 | ₩52,030 | ₩52,076 | -0.87% | 20.9만 |
|---|
| 2026.03.25 | ₩53,096 | ₩53,324 | ₩52,880 | ₩53,123 | +0.05% | 33.7만 |
|---|
| 2026.03.24 | ₩51,996 | ₩52,626 | ₩51,902 | ₩52,385 | +0.75% | 24만 |
|---|
| 2026.03.23 | ₩52,425 | ₩53,230 | ₩52,224 | ₩52,626 | +0.38% | 16.6만 |
|---|
| 2026.03.20 | ₩52,841 | ₩52,884 | ₩51,258 | ₩51,527 | -2.49% | 25.2만 |
|---|
| 2026.03.19 | ₩52,304 | ₩53,498 | ₩52,200 | ₩53,203 | +1.72% | 14.9만 |
|---|
| 2026.03.18 | ₩53,659 | ₩54,035 | ₩53,056 | ₩53,096 | -1.05% | 42.2만 |
|---|
| 2026.03.17 | ₩54,182 | ₩54,303 | ₩53,967 | ₩54,048 | -0.25% | 10.7만 |
|---|
| 2026.03.16 | ₩53,619 | ₩53,900 | ₩53,465 | ₩53,807 | +0.35% | 21.1만 |
|---|
| 2026.03.13 | ₩53,605 | ₩53,730 | ₩52,774 | ₩52,908 | -1.30% | 13만 |
|---|
| 2026.03.12 | ₩53,686 | ₩53,699 | ₩53,163 | ₩53,377 | -0.57% | 19.9만 |
|---|
| 2026.03.11 | ₩54,048 | ₩54,343 | ₩53,833 | ₩54,303 | +0.47% | 18.2만 |
|---|
| 2026.03.10 | ₩54,464 | ₩55,101 | ₩54,189 | ₩54,356 | -0.20% | 28.3만 |
|---|
| 2026.03.09 | ₩53,082 | ₩54,383 | ₩52,626 | ₩54,061 | +1.84% | 27.3만 |
|---|
| 2026.03.06 | ₩53,297 | ₩54,033 | ₩53,109 | ₩53,780 | +0.91% | 27.7만 |
|---|
| 2026.03.05 | ₩54,531 | ₩54,826 | ₩53,753 | ₩54,222 | -0.57% | 58.8만 |
|---|
| 2026.03.04 | ₩55,121 | ₩55,510 | ₩54,913 | ₩55,510 | +0.71% | 102.3만 |
|---|
| 2026.03.03 | ₩54,195 | ₩55,014 | ₩53,561 | ₩54,866 | +1.24% | 23.1만 |
|---|
| 2026.03.02 | ₩56,261 | ₩56,770 | ₩56,006 | ₩56,529 | +0.48% | 23.7만 |
|---|
| 2026.02.27 | ₩57,709 | ₩57,948 | ₩57,535 | ₩57,602 | -0.19% | 24.8만 |
|---|
| 2026.02.26 | ₩57,749 | ₩57,803 | ₩57,361 | ₩57,749 | 0.00% | 19.2만 |
|---|
| 2026.02.25 | ₩57,562 | ₩57,872 | ₩57,524 | ₩57,749 | +0.33% | 23.6만 |
|---|
| 2026.02.24 | ₩57,025 | ₩57,361 | ₩56,905 | ₩57,294 | +0.47% | 22.6만 |
|---|
| 2026.02.23 | ₩57,186 | ₩57,454 | ₩56,945 | ₩57,133 | -0.09% | 19.8만 |
|---|
| 2026.02.20 | ₩56,811 | ₩57,374 | ₩56,784 | ₩57,320 | +0.90% | 30만 |
|---|
| 2026.02.19 | ₩56,717 | ₩56,891 | ₩56,529 | ₩56,824 | +0.19% | 24.3만 |
|---|
| 2026.02.18 | ₩57,133 | ₩57,307 | ₩56,878 | ₩57,025 | -0.19% | 20.7만 |
|---|
| 2026.02.17 | ₩56,610 | ₩57,012 | ₩56,328 | ₩56,972 | +0.64% | 21.2만 |
|---|
| 2026.02.13 | ₩56,891 | ₩57,059 | ₩56,556 | ₩56,931 | +0.07% | 25.5만 |
|---|
| 2026.02.12 | ₩57,548 | ₩57,548 | ₩56,784 | ₩56,985 | -0.98% | 19.8만 |
|---|
| 2026.02.11 | ₩57,374 | ₩57,579 | ₩57,025 | ₩57,468 | +0.16% | 25.5만 |
|---|
| 2026.02.10 | ₩57,253 | ₩57,347 | ₩57,001 | ₩57,066 | -0.33% | 20.1만 |
|---|
| 2026.02.09 | ₩56,529 | ₩57,066 | ₩56,502 | ₩56,958 | +0.76% | 37.8만 |
|---|
| 2026.02.06 | ₩55,738 | ₩56,341 | ₩55,731 | ₩56,328 | +1.06% | 19.3만 |
|---|
| 2026.02.05 | ₩55,255 | ₩55,577 | ₩55,027 | ₩55,134 | -0.22% | 54.1만 |
|---|
| 2026.02.04 | ₩56,234 | ₩56,341 | ₩55,684 | ₩55,966 | -0.48% | 43.8만 |
|---|
| 2026.02.03 | ₩55,537 | ₩55,657 | ₩55,154 | ₩55,604 | +0.12% | 36.5만 |
|---|
| 2026.02.02 | ₩55,201 | ₩55,510 | ₩55,121 | ₩55,496 | +0.53% | 22.9만 |
|---|
| 2026.01.30 | ₩55,429 | ₩55,510 | ₩54,866 | ₩55,121 | -0.56% | 40.2만 |
|---|
| 2026.01.29 | ₩55,738 | ₩55,805 | ₩54,987 | ₩55,577 | -0.29% | 27만 |
|---|
| 2026.01.28 | ₩55,295 | ₩55,349 | ₩54,947 | ₩55,161 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩55,161 | ₩55,778 | ₩55,161 | ₩55,630 | +0.85% | 23.7만 |
|---|
| 2026.01.26 | ₩54,786 | ₩54,906 | ₩54,651 | ₩54,759 | -0.05% | 26만 |
|---|
| 2026.01.23 | ₩54,115 | ₩54,477 | ₩53,941 | ₩54,477 | +0.67% | 27만 |
|---|
| 2026.01.22 | ₩54,155 | ₩54,313 | ₩54,068 | ₩54,222 | +0.12% | 31.4만 |
|---|
| 2026.01.21 | ₩53,431 | ₩53,967 | ₩53,257 | ₩53,860 | +0.80% | 23만 |
|---|
| 2026.01.20 | ₩53,404 | ₩53,619 | ₩53,190 | ₩53,324 | -0.15% | 21만 |
|---|
| 2026.01.16 | ₩53,981 | ₩54,088 | ₩53,860 | ₩54,075 | +0.17% | 33.2만 |
|---|
| 2026.01.15 | ₩54,102 | ₩54,182 | ₩53,888 | ₩53,954 | -0.27% | 27만 |
|---|
| 2026.01.14 | ₩53,820 | ₩53,941 | ₩53,726 | ₩53,887 | +0.12% | 16.2만 |
|---|
| 2026.01.13 | ₩53,753 | ₩54,115 | ₩53,511 | ₩53,632 | -0.22% | 23.2만 |
|---|
| 2026.01.12 | ₩53,699 | ₩53,921 | ₩53,699 | ₩53,900 | +0.37% | 21.3만 |
|---|
| 2026.01.09 | ₩53,391 | ₩53,646 | ₩53,364 | ₩53,592 | +0.38% | 23.4만 |
|---|
| 2026.01.08 | ₩52,988 | ₩53,131 | ₩52,935 | ₩53,082 | +0.18% | 13.4만 |
|---|
| 2026.01.07 | ₩53,257 | ₩53,301 | ₩53,096 | ₩53,136 | -0.23% | 16.9만 |
|---|
| 2026.01.06 | ₩53,391 | ₩53,485 | ₩53,149 | ₩53,351 | -0.08% | 32.5만 |
|---|
| 2026.01.05 | ₩52,841 | ₩53,337 | ₩52,841 | ₩53,337 | +0.94% | 27.1만 |
|---|
| 2026.01.02 | ₩52,868 | ₩52,868 | ₩52,532 | ₩52,828 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩52,398 | ₩52,398 | ₩52,103 | ₩52,157 | -0.46% | 13.2만 |
|---|
| 2025.12.30 | ₩52,506 | ₩52,585 | ₩52,385 | ₩52,398 | -0.20% | 18.4만 |
|---|
| 2025.12.29 | ₩52,304 | ₩52,345 | ₩52,178 | ₩52,291 | -0.03% | 23.8만 |
|---|
| 2025.12.26 | ₩52,452 | ₩52,492 | ₩52,304 | ₩52,492 | +0.08% | 13.7만 |
|---|
| 2025.12.24 | ₩52,345 | ₩52,425 | ₩52,251 | ₩52,412 | +0.13% | 6.3만 |
|---|
| 2025.12.23 | ₩52,224 | ₩52,345 | ₩52,170 | ₩52,318 | +0.18% | 16.2만 |
|---|
| 2025.12.22 | ₩51,942 | ₩51,969 | ₩51,755 | ₩51,969 | +0.05% | 12.4만 |
|---|
| 2025.12.19 | ₩51,620 | ₩51,942 | ₩51,620 | ₩51,768 | +0.29% | 23만 |
|---|
| 2025.12.18 | ₩52,479 | ₩52,530 | ₩52,117 | ₩52,278 | -0.38% | 34.2만 |
|---|
| 2025.12.17 | ₩52,331 | ₩52,358 | ₩51,962 | ₩51,969 | -0.69% | 13.4만 |
|---|
| 2025.12.16 | ₩52,613 | ₩52,613 | ₩52,184 | ₩52,345 | -0.51% | 14.7만 |
|---|
| 2025.12.15 | ₩52,787 | ₩52,787 | ₩52,453 | ₩52,600 | -0.36% | 18.5만 |
|---|
| 2025.12.12 | ₩52,586 | ₩52,626 | ₩52,063 | ₩52,278 | -0.59% | 16.5만 |
|---|
| 2025.12.11 | ₩52,479 | ₩52,667 | ₩52,372 | ₩52,613 | +0.26% | 9.7만 |
|---|
| 2025.12.10 | ₩51,848 | ₩52,345 | ₩51,755 | ₩52,331 | +0.93% | 14.3만 |
|---|
| 2025.12.09 | ₩51,916 | ₩51,916 | ₩51,647 | ₩51,701 | -0.41% | 14.5만 |
|---|
| 2025.12.08 | ₩51,916 | ₩51,916 | ₩51,594 | ₩51,755 | -0.31% | 18.9만 |
|---|
| 2025.12.05 | ₩52,117 | ₩52,117 | ₩51,741 | ₩51,808 | -0.59% | 28.6만 |
|---|
| 2025.12.04 | ₩52,036 | ₩52,076 | ₩51,788 | ₩51,862 | -0.34% | 17.6만 |
|---|
| 2025.12.03 | ₩51,567 | ₩51,755 | ₩51,478 | ₩51,714 | +0.29% | 14.8만 |
|---|
| 2025.12.02 | ₩51,500 | ₩51,513 | ₩51,284 | ₩51,473 | -0.05% | 14.9만 |
|---|
| 2025.12.01 | ₩51,339 | ₩51,453 | ₩51,191 | ₩51,205 | -0.26% | 14.1만 |
|---|
| 2025.11.28 | ₩51,097 | ₩51,419 | ₩51,097 | ₩51,379 | +0.55% | 5.2만 |
|---|
| 2025.11.26 | ₩50,963 | ₩51,325 | ₩50,963 | ₩51,285 | +0.63% | 13.9만 |
|---|
| 2025.11.25 | ₩50,293 | ₩50,749 | ₩50,226 | ₩50,749 | +0.91% | 22.6만 |
|---|
| 2025.11.24 | ₩50,065 | ₩50,192 | ₩49,904 | ₩50,159 | +0.19% | 27.2만 |
|---|
| 2025.11.21 | ₩49,783 | ₩50,185 | ₩49,607 | ₩50,118 | +0.67% | 18.2만 |
|---|
| 2025.11.20 | ₩50,253 | ₩50,387 | ₩49,341 | ₩49,394 | -1.71% | 14.8만 |
|---|
| 2025.11.19 | ₩50,118 | ₩50,266 | ₩49,795 | ₩50,025 | -0.19% | 33.8만 |
|---|
| 2025.11.18 | ₩50,159 | ₩50,320 | ₩49,864 | ₩50,226 | +0.13% | 17.2만 |
|---|
| 2025.11.17 | ₩51,071 | ₩51,218 | ₩50,585 | ₩50,789 | -0.55% | 15.8만 |
|---|
| 2025.11.14 | ₩51,272 | ₩51,500 | ₩50,977 | ₩51,419 | +0.29% | 19.6만 |
|---|
| 2025.11.13 | ₩51,983 | ₩52,076 | ₩51,460 | ₩51,486 | -0.95% | 17만 |
|---|
| 2025.11.12 | ₩51,889 | ₩52,076 | ₩51,889 | ₩51,969 | +0.16% | 15.5만 |
|---|
| 2025.11.11 | ₩51,567 | ₩51,835 | ₩51,567 | ₩51,768 | +0.39% | 15.2만 |
|---|
| 2025.11.10 | ₩51,164 | ₩51,392 | ₩50,977 | ₩51,339 | +0.34% | 15.6만 |
|---|
| 2025.11.07 | ₩50,574 | ₩50,936 | ₩50,367 | ₩50,936 | +0.72% | 18.1만 |
|---|
| 2025.11.06 | ₩50,843 | ₩50,843 | ₩50,507 | ₩50,668 | -0.34% | 12.7만 |
|---|
| 2025.11.05 | ₩50,454 | ₩50,722 | ₩50,413 | ₩50,668 | +0.43% | 16.2만 |
|---|
| 2025.11.04 | ₩50,387 | ₩50,600 | ₩50,293 | ₩50,320 | -0.13% | 12만 |
|---|
| 2025.11.03 | ₩50,776 | ₩50,910 | ₩50,682 | ₩50,776 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩50,910 | ₩50,910 | ₩50,574 | ₩50,749 | -0.32% | 18.1만 |
|---|
| 2025.10.30 | ₩50,923 | ₩51,111 | ₩50,615 | ₩50,936 | +0.03% | 19.7만 |
|---|
| 2025.10.29 | ₩51,486 | ₩51,486 | ₩50,923 | ₩51,164 | -0.63% | 13.3만 |
|---|
| 2025.10.28 | ₩51,406 | ₩51,527 | ₩51,288 | ₩51,339 | -0.13% | 31.5만 |
|---|
| 2025.10.27 | ₩51,272 | ₩51,399 | ₩51,191 | ₩51,339 | +0.13% | 17.6만 |
|---|
| 2025.10.24 | ₩51,057 | ₩51,057 | ₩50,896 | ₩50,963 | -0.18% | 11.7만 |
|---|
| 2025.10.23 | ₩50,735 | ₩50,963 | ₩50,735 | ₩50,910 | +0.34% | 20.9만 |
|---|
| 2025.10.22 | ₩50,695 | ₩50,816 | ₩50,454 | ₩50,668 | -0.05% | 15.8만 |
|---|
| 2025.10.21 | ₩51,084 | ₩51,084 | ₩50,619 | ₩50,668 | -0.81% | 17.5만 |
|---|
| 2025.10.20 | ₩50,816 | ₩51,084 | ₩50,816 | ₩51,084 | +0.53% | 10.6만 |
|---|
| 2025.10.17 | ₩50,454 | ₩50,709 | ₩50,360 | ₩50,655 | +0.40% | 24.4만 |
|---|
| 2025.10.16 | ₩50,507 | ₩50,789 | ₩50,404 | ₩50,507 | 0.00% | 22.4만 |
|---|
| 2025.10.15 | ₩50,320 | ₩50,454 | ₩50,038 | ₩50,279 | -0.08% | 18.8만 |
|---|
| 2025.10.14 | ₩49,515 | ₩50,172 | ₩49,341 | ₩50,011 | +1.00% | 16.9만 |
|---|
| 2025.10.13 | ₩49,515 | ₩49,821 | ₩49,515 | ₩49,703 | +0.38% | 12.2만 |
|---|
| 2025.10.10 | ₩50,212 | ₩50,212 | ₩49,287 | ₩49,300 | -1.82% | 13.4만 |
|---|