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 | ₩56,751 | ₩56,885 | ₩56,618 | ₩56,791 | +0.07% | 15.6만 |
| 2026.10.08 | ₩56,496 | ₩56,576 | ₩56,174 | ₩56,496 | 0.00% | 22.6만 |
| 2026.10.07 | ₩56,684 | ₩56,845 | ₩56,402 | ₩56,737 | +0.09% | 12.9만 |
| 2026.10.06 | ₩57,502 | ₩57,650 | ₩57,354 | ₩57,354 | -0.26% | 14.9만 |
| 2026.10.05 | ₩56,939 | ₩57,301 | ₩56,724 | ₩57,167 | +0.40% | 9.9만 |
| 2026.10.02 | ₩57,073 | ₩57,281 | ₩56,794 | ₩57,180 | +0.19% | 18.4만 |
| 2026.10.01 | ₩56,992 | ₩57,046 | ₩56,335 | ₩56,536 | -0.80% | 20.4만 |
| 2026.09.30 | ₩57,743 | ₩57,743 | ₩57,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,220 |
| -0.91% |
| 12.7만 |
| 2026.09.29 | ₩57,542 | ₩57,569 | ₩57,113 | ₩57,502 | -0.07% | 23.2만 |
|---|
| 2026.09.28 | ₩57,824 | ₩58,012 | ₩57,489 | ₩57,810 | -0.02% | 106.3만 |
|---|
| 2026.09.25 | ₩57,864 | ₩58,132 | ₩57,636 | ₩58,079 | +0.37% | 16.7만 |
|---|
| 2026.09.24 | ₩57,489 | ₩57,730 | ₩57,247 | ₩57,529 | +0.07% | 24.1만 |
|---|
| 2026.09.23 | ₩58,025 | ₩58,173 | ₩57,529 | ₩57,730 | -0.51% | 11.8만 |
|---|
| 2026.09.22 | ₩58,629 | ₩58,816 | ₩58,308 | ₩58,360 | -0.46% | 43.3만 |
|---|
| 2026.09.21 | ₩58,495 | ₩58,669 | ₩58,363 | ₩58,575 | +0.14% | 16.1만 |
|---|
| 2026.09.18 | ₩57,998 | ₩58,018 | ₩57,731 | ₩57,971 | -0.05% | 11.1만 |
|---|
| 2026.09.17 | ₩58,951 | ₩59,031 | ₩58,655 | ₩58,776 | -0.30% | 18.3만 |
|---|
| 2026.09.16 | ₩58,709 | ₩58,897 | ₩57,931 | ₩58,199 | -0.87% | 15.7만 |
|---|
| 2026.09.15 | ₩58,562 | ₩58,562 | ₩58,313 | ₩58,427 | -0.23% | 10.1만 |
|---|
| 2026.09.14 | ₩58,736 | ₩59,058 | ₩58,481 | ₩58,749 | +0.02% | 10.2만 |
|---|
| 2026.09.11 | ₩59,340 | ₩59,340 | ₩59,058 | ₩59,179 | -0.27% | 11만 |
|---|
| 2026.09.10 | ₩58,830 | ₩58,897 | ₩58,474 | ₩58,602 | -0.39% | 12.1만 |
|---|
| 2026.09.09 | ₩59,420 | ₩59,420 | ₩58,984 | ₩59,058 | -0.61% | 27.8만 |
|---|
| 2026.09.08 | ₩59,836 | ₩59,916 | ₩59,514 | ₩59,527 | -0.52% | 17.9만 |
|---|
| 2026.09.04 | ₩59,648 | ₩60,004 | ₩59,648 | ₩59,916 | +0.45% | 8.6만 |
|---|
| 2026.09.03 | ₩59,635 | ₩59,903 | ₩59,460 | ₩59,836 | +0.34% | 10.5만 |
|---|
| 2026.09.02 | ₩58,937 | ₩59,179 | ₩58,803 | ₩59,071 | +0.23% | 16.2만 |
|---|
| 2026.09.01 | ₩59,192 | ₩59,313 | ₩58,749 | ₩58,964 | -0.39% | 19.1만 |
|---|
| 2026.08.31 | ₩59,715 | ₩59,809 | ₩59,232 | ₩59,407 | -0.52% | 12.7만 |
|---|
| 2026.08.28 | ₩59,903 | ₩59,943 | ₩59,313 | ₩59,501 | -0.67% | 8.3만 |
|---|
| 2026.08.27 | ₩59,635 | ₩59,648 | ₩59,380 | ₩59,608 | -0.04% | 18.3만 |
|---|
| 2026.08.26 | ₩59,943 | ₩60,064 | ₩59,649 | ₩59,688 | -0.43% | 9.2만 |
|---|
| 2026.08.25 | ₩59,930 | ₩60,104 | ₩59,796 | ₩59,997 | +0.11% | 10.7만 |
|---|
| 2026.08.24 | ₩59,675 | ₩59,836 | ₩59,554 | ₩59,675 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩59,836 | ₩59,928 | ₩59,577 | ₩59,849 | +0.02% | 12.3만 |
|---|
| 2026.08.20 | ₩59,447 | ₩59,588 | ₩59,286 | ₩59,393 | -0.09% | 11.1만 |
|---|
| 2026.08.19 | ₩59,742 | ₩59,742 | ₩59,354 | ₩59,608 | -0.22% | 11.7만 |
|---|
| 2026.08.18 | ₩59,688 | ₩59,688 | ₩59,112 | ₩59,205 | -0.81% | 166만 |
|---|
| 2026.08.17 | ₩60,091 | ₩60,211 | ₩59,843 | ₩59,983 | -0.18% | 14.4만 |
|---|
| 2026.08.14 | ₩60,077 | ₩60,185 | ₩59,916 | ₩60,064 | -0.02% | 8만 |
|---|
| 2026.08.13 | ₩60,064 | ₩60,177 | ₩59,903 | ₩59,957 | -0.18% | 15.1만 |
|---|
| 2026.08.12 | ₩60,064 | ₩60,198 | ₩59,695 | ₩59,970 | -0.16% | 10.5만 |
|---|
| 2026.08.11 | ₩59,943 | ₩60,034 | ₩59,594 | ₩59,675 | -0.45% | 7.3만 |
|---|
| 2026.08.10 | ₩59,876 | ₩60,001 | ₩59,621 | ₩59,621 | -0.43% | 12만 |
|---|
| 2026.08.07 | ₩60,158 | ₩60,183 | ₩59,809 | ₩60,024 | -0.22% | 11만 |
|---|
| 2026.08.06 | ₩59,581 | ₩59,691 | ₩59,313 | ₩59,433 | -0.25% | 9.5만 |
|---|
| 2026.08.05 | ₩59,594 | ₩59,754 | ₩59,326 | ₩59,393 | -0.34% | 18만 |
|---|
| 2026.08.04 | ₩59,004 | ₩59,474 | ₩59,004 | ₩59,286 | +0.48% | 17.2만 |
|---|
| 2026.08.03 | ₩58,481 | ₩58,736 | ₩58,426 | ₩58,629 | +0.25% | 11.7만 |
|---|
| 2026.07.31 | ₩58,360 | ₩58,556 | ₩57,931 | ₩58,320 | -0.07% | 11.3만 |
|---|
| 2026.07.30 | ₩57,878 | ₩58,838 | ₩57,878 | ₩58,709 | +1.44% | 17.7만 |
|---|
| 2026.07.29 | ₩57,354 | ₩58,038 | ₩57,006 | ₩57,207 | -0.26% | 9.4만 |
|---|
| 2026.07.28 | ₩57,100 | ₩57,636 | ₩57,046 | ₩57,421 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩57,730 | ₩57,730 | ₩57,234 | ₩57,529 | -0.35% | 15.6만 |
|---|
| 2026.07.24 | ₩57,368 | ₩57,636 | ₩57,193 | ₩57,234 | -0.23% | 12.1만 |
|---|
| 2026.07.23 | ₩57,046 | ₩57,180 | ₩56,809 | ₩56,965 | -0.14% | 13.7만 |
|---|
| 2026.07.22 | ₩57,730 | ₩57,945 | ₩57,663 | ₩57,797 | +0.12% | 9.4만 |
|---|
| 2026.07.21 | ₩57,167 | ₩57,663 | ₩57,030 | ₩57,475 | +0.54% | 18.3만 |
|---|
| 2026.07.20 | ₩57,140 | ₩57,140 | ₩56,697 | ₩56,711 | -0.75% | 11.3만 |
|---|
| 2026.07.17 | ₩56,858 | ₩57,247 | ₩56,791 | ₩57,193 | +0.59% | 12.6만 |
|---|
| 2026.07.16 | ₩57,448 | ₩57,637 | ₩57,207 | ₩57,475 | +0.05% | 13.2만 |
|---|
| 2026.07.15 | ₩57,703 | ₩57,945 | ₩57,435 | ₩57,797 | +0.16% | 13.3만 |
|---|
| 2026.07.14 | ₩57,676 | ₩57,864 | ₩57,368 | ₩57,489 | -0.33% | 8.2만 |
|---|
| 2026.07.13 | ₩57,274 | ₩57,435 | ₩56,925 | ₩56,992 | -0.49% | 17.3만 |
|---|
| 2026.07.10 | ₩57,408 | ₩57,717 | ₩57,207 | ₩57,529 | +0.21% | 12.5만 |
|---|
| 2026.07.09 | ₩57,046 | ₩57,421 | ₩57,033 | ₩57,247 | +0.35% | 10.9만 |
|---|
| 2026.07.08 | ₩56,737 | ₩57,006 | ₩56,362 | ₩56,992 | +0.45% | 15만 |
|---|
| 2026.07.07 | ₩57,864 | ₩57,864 | ₩57,180 | ₩57,328 | -0.93% | 19.5만 |
|---|
| 2026.07.06 | ₩57,717 | ₩58,065 | ₩57,717 | ₩57,971 | +0.44% | 40.5만 |
|---|
| 2026.07.02 | ₩57,636 | ₩57,891 | ₩57,126 | ₩57,502 | -0.23% | 24.9만 |
|---|
| 2026.07.01 | ₩56,845 | ₩57,261 | ₩56,697 | ₩56,818 | -0.05% | 27.2만 |
|---|
| 2026.06.30 | ₩57,100 | ₩57,354 | ₩56,957 | ₩57,301 | +0.35% | 140.6만 |
|---|
| 2026.06.29 | ₩56,885 | ₩57,153 | ₩56,617 | ₩57,059 | +0.31% | 17.6만 |
|---|
| 2026.06.26 | ₩56,737 | ₩56,978 | ₩56,603 | ₩56,684 | -0.09% | 15만 |
|---|
| 2026.06.25 | ₩58,132 | ₩58,179 | ₩57,784 | ₩57,985 | -0.25% | 32.3만 |
|---|
| 2026.06.24 | ₩57,395 | ₩57,608 | ₩57,220 | ₩57,421 | +0.05% | 32만 |
|---|
| 2026.06.23 | ₩57,636 | ₩57,851 | ₩57,515 | ₩57,596 | -0.07% | 29.7만 |
|---|
| 2026.06.22 | ₩58,669 | ₩58,924 | ₩58,669 | ₩58,776 | +0.18% | 30.9만 |
|---|
| 2026.06.18 | ₩58,736 | ₩58,776 | ₩58,504 | ₩58,655 | -0.14% | 16.4만 |
|---|
| 2026.06.17 | ₩59,152 | ₩59,262 | ₩58,267 | ₩58,427 | -1.22% | 27.9만 |
|---|
| 2026.06.16 | ₩58,897 | ₩58,910 | ₩58,575 | ₩58,575 | -0.55% | 10.5만 |
|---|
| 2026.06.15 | ₩58,884 | ₩58,937 | ₩58,427 | ₩58,427 | -0.77% | 20.6만 |
|---|
| 2026.06.12 | ₩57,891 | ₩58,347 | ₩57,804 | ₩58,253 | +0.63% | 11만 |
|---|
| 2026.06.11 | ₩56,791 | ₩58,012 | ₩56,630 | ₩57,918 | +1.98% | 47.4만 |
|---|
| 2026.06.10 | ₩56,617 | ₩56,965 | ₩56,241 | ₩56,241 | -0.66% | 21.5만 |
|---|
| 2026.06.09 | ₩57,502 | ₩57,676 | ₩56,228 | ₩57,033 | -0.82% | 12.6만 |
|---|
| 2026.06.08 | ₩57,113 | ₩57,287 | ₩56,873 | ₩57,046 | -0.12% | 16.2만 |
|---|
| 2026.06.05 | ₩57,663 | ₩57,663 | ₩56,469 | ₩56,630 | -1.79% | 14.4만 |
|---|
| 2026.06.04 | ₩57,824 | ₩58,106 | ₩57,757 | ₩58,092 | +0.46% | 15.9만 |
|---|
| 2026.06.03 | ₩57,837 | ₩57,898 | ₩57,629 | ₩57,690 | -0.26% | 15만 |
|---|
| 2026.06.02 | ₩57,810 | ₩58,150 | ₩57,797 | ₩58,132 | +0.56% | 12.8만 |
|---|
| 2026.06.01 | ₩57,743 | ₩58,052 | ₩57,368 | ₩57,824 | +0.14% | 12.8만 |
|---|
| 2026.05.29 | ₩58,213 | ₩58,347 | ₩58,005 | ₩58,052 | -0.28% | 11.5만 |
|---|
| 2026.05.28 | ₩57,717 | ₩58,106 | ₩57,542 | ₩57,891 | +0.30% | 9.8만 |
|---|
| 2026.05.27 | ₩58,132 | ₩58,226 | ₩57,829 | ₩58,025 | -0.18% | 11.1만 |
|---|
| 2026.05.26 | ₩58,320 | ₩58,387 | ₩58,012 | ₩58,280 | -0.07% | 9.9만 |
|---|
| 2026.05.22 | ₩57,770 | ₩57,797 | ₩57,462 | ₩57,623 | -0.26% | 12.4만 |
|---|
| 2026.05.21 | ₩57,033 | ₩57,864 | ₩56,858 | ₩57,730 | +1.22% | 9.9만 |
|---|
| 2026.05.20 | ₩56,684 | ₩57,462 | ₩56,483 | ₩57,421 | +1.30% | 8만 |
|---|
| 2026.05.19 | ₩56,684 | ₩56,818 | ₩56,402 | ₩56,456 | -0.40% | 12만 |
|---|
| 2026.05.18 | ₩56,939 | ₩57,046 | ₩56,489 | ₩57,046 | +0.19% | 11만 |
|---|
| 2026.05.15 | ₩56,711 | ₩56,711 | ₩56,389 | ₩56,416 | -0.52% | 17.6만 |
|---|
| 2026.05.14 | ₩57,663 | ₩57,676 | ₩57,408 | ₩57,502 | -0.28% | 14.5만 |
|---|
| 2026.05.13 | ₩57,167 | ₩57,636 | ₩57,073 | ₩57,582 | +0.73% | 12만 |
|---|
| 2026.05.12 | ₩57,059 | ₩57,271 | ₩56,764 | ₩57,247 | +0.33% | 52.9만 |
|---|
| 2026.05.11 | ₩57,529 | ₩57,596 | ₩57,361 | ₩57,542 | +0.02% | 16.8만 |
|---|
| 2026.05.08 | ₩57,475 | ₩57,636 | ₩57,234 | ₩57,596 | +0.21% | 13.6만 |
|---|
| 2026.05.07 | ₩57,891 | ₩57,891 | ₩56,898 | ₩56,952 | -1.62% | 13.5만 |
|---|
| 2026.05.06 | ₩57,502 | ₩57,958 | ₩57,502 | ₩57,958 | +0.79% | 13.9만 |
|---|
| 2026.05.05 | ₩56,241 | ₩56,536 | ₩55,993 | ₩56,442 | +0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩56,094 | ₩56,186 | ₩55,423 | ₩55,705 | -0.69% | 9.2만 |
|---|
| 2026.05.01 | ₩56,617 | ₩56,910 | ₩56,429 | ₩56,509 | -0.19% | 17.3만 |
|---|
| 2026.04.30 | ₩56,080 | ₩56,751 | ₩55,879 | ₩56,617 | +0.96% | 14.8만 |
|---|
| 2026.04.29 | ₩55,410 | ₩55,477 | ₩55,021 | ₩55,275 | -0.24% | 24.7만 |
|---|
| 2026.04.28 | ₩55,758 | ₩55,918 | ₩55,597 | ₩55,758 | 0.00% | 10.9만 |
|---|
| 2026.04.27 | ₩56,174 | ₩56,362 | ₩55,933 | ₩55,933 | -0.43% | 11.8만 |
|---|
| 2026.04.24 | ₩56,053 | ₩56,295 | ₩55,892 | ₩56,268 | +0.38% | 16.2만 |
|---|
| 2026.04.23 | ₩56,147 | ₩56,402 | ₩55,376 | ₩55,959 | -0.33% | 20.4만 |
|---|
| 2026.04.22 | ₩56,563 | ₩56,563 | ₩56,068 | ₩56,322 | -0.43% | 11.4만 |
|---|
| 2026.04.21 | ₩56,724 | ₩56,857 | ₩55,980 | ₩56,053 | -1.18% | 13.7만 |
|---|
| 2026.04.20 | ₩57,073 | ₩57,220 | ₩56,831 | ₩57,167 | +0.16% | 11.9만 |
|---|
| 2026.04.17 | ₩57,408 | ₩57,757 | ₩57,234 | ₩57,421 | +0.02% | 15.1만 |
|---|
| 2026.04.16 | ₩56,939 | ₩56,945 | ₩56,536 | ₩56,644 | -0.52% | 9.3만 |
|---|
| 2026.04.15 | ₩56,912 | ₩56,963 | ₩56,657 | ₩56,791 | -0.21% | 12.2만 |
|---|
| 2026.04.14 | ₩56,764 | ₩57,100 | ₩56,764 | ₩57,073 | +0.54% | 23.3만 |
|---|
| 2026.04.13 | ₩55,758 | ₩56,550 | ₩55,651 | ₩56,523 | +1.37% | 10.1만 |
|---|
| 2026.04.10 | ₩56,322 | ₩56,496 | ₩55,946 | ₩56,255 | -0.12% | 12.3만 |
|---|
| 2026.04.09 | ₩55,624 | ₩56,248 | ₩55,443 | ₩55,946 | +0.58% | 19.4만 |
|---|
| 2026.04.08 | ₩56,322 | ₩56,322 | ₩55,731 | ₩56,134 | -0.33% | 13.2만 |
|---|
| 2026.04.07 | ₩53,813 | ₩54,189 | ₩53,284 | ₩54,122 | +0.57% | 26.4만 |
|---|
| 2026.04.06 | ₩54,082 | ₩54,222 | ₩53,733 | ₩54,189 | +0.20% | 14.7만 |
|---|
| 2026.04.02 | ₩53,022 | ₩54,135 | ₩53,022 | ₩53,840 | +1.54% | 29.5만 |
|---|
| 2026.04.01 | ₩53,974 | ₩54,484 | ₩53,907 | ₩54,122 | +0.27% | 19.6만 |
|---|
| 2026.03.31 | ₩52,526 | ₩53,398 | ₩52,338 | ₩53,398 | +1.66% | 41.2만 |
|---|
| 2026.03.30 | ₩52,244 | ₩52,325 | ₩51,647 | ₩51,842 | -0.77% | 17.9만 |
|---|
| 2026.03.27 | ₩51,962 | ₩52,190 | ₩51,516 | ₩51,721 | -0.46% | 19.7만 |
|---|
| 2026.03.26 | ₩52,539 | ₩52,915 | ₩52,036 | ₩52,083 | -0.87% | 20.9만 |
|---|
| 2026.03.25 | ₩53,102 | ₩53,330 | ₩52,887 | ₩53,129 | +0.05% | 33.7만 |
|---|
| 2026.03.24 | ₩52,003 | ₩52,633 | ₩51,909 | ₩52,392 | +0.75% | 24만 |
|---|
| 2026.03.23 | ₩52,432 | ₩53,237 | ₩52,231 | ₩52,633 | +0.38% | 16.6만 |
|---|
| 2026.03.20 | ₩52,848 | ₩52,891 | ₩51,265 | ₩51,533 | -2.49% | 25.2만 |
|---|
| 2026.03.19 | ₩52,311 | ₩53,505 | ₩52,206 | ₩53,210 | +1.72% | 14.9만 |
|---|
| 2026.03.18 | ₩53,666 | ₩54,041 | ₩53,062 | ₩53,102 | -1.05% | 42.2만 |
|---|
| 2026.03.17 | ₩54,189 | ₩54,310 | ₩53,974 | ₩54,055 | -0.25% | 10.7만 |
|---|
| 2026.03.16 | ₩53,626 | ₩53,907 | ₩53,471 | ₩53,813 | +0.35% | 21.1만 |
|---|
| 2026.03.13 | ₩53,612 | ₩53,737 | ₩52,781 | ₩52,915 | -1.30% | 13만 |
|---|
| 2026.03.12 | ₩53,693 | ₩53,706 | ₩53,170 | ₩53,384 | -0.57% | 19.9만 |
|---|
| 2026.03.11 | ₩54,055 | ₩54,350 | ₩53,840 | ₩54,310 | +0.47% | 18.2만 |
|---|
| 2026.03.10 | ₩54,471 | ₩55,108 | ₩54,196 | ₩54,363 | -0.20% | 28.3만 |
|---|
| 2026.03.09 | ₩53,089 | ₩54,390 | ₩52,633 | ₩54,068 | +1.84% | 27.3만 |
|---|
| 2026.03.06 | ₩53,304 | ₩54,040 | ₩53,116 | ₩53,787 | +0.91% | 27.7만 |
|---|
| 2026.03.05 | ₩54,538 | ₩54,833 | ₩53,760 | ₩54,229 | -0.57% | 58.8만 |
|---|
| 2026.03.04 | ₩55,128 | ₩55,517 | ₩54,920 | ₩55,517 | +0.71% | 102.3만 |
|---|
| 2026.03.03 | ₩54,202 | ₩55,021 | ₩53,568 | ₩54,873 | +1.24% | 23.1만 |
|---|
| 2026.03.02 | ₩56,268 | ₩56,778 | ₩56,013 | ₩56,536 | +0.48% | 23.7만 |
|---|
| 2026.02.27 | ₩57,717 | ₩57,955 | ₩57,542 | ₩57,609 | -0.19% | 24.8만 |
|---|
| 2026.02.26 | ₩57,757 | ₩57,810 | ₩57,368 | ₩57,757 | 0.00% | 19.2만 |
|---|
| 2026.02.25 | ₩57,569 | ₩57,879 | ₩57,531 | ₩57,757 | +0.33% | 23.6만 |
|---|
| 2026.02.24 | ₩57,033 | ₩57,368 | ₩56,912 | ₩57,301 | +0.47% | 22.6만 |
|---|
| 2026.02.23 | ₩57,193 | ₩57,462 | ₩56,952 | ₩57,140 | -0.09% | 19.8만 |
|---|
| 2026.02.20 | ₩56,818 | ₩57,381 | ₩56,791 | ₩57,328 | +0.90% | 30만 |
|---|
| 2026.02.19 | ₩56,724 | ₩56,898 | ₩56,536 | ₩56,831 | +0.19% | 24.3만 |
|---|
| 2026.02.18 | ₩57,140 | ₩57,314 | ₩56,885 | ₩57,033 | -0.19% | 20.7만 |
|---|
| 2026.02.17 | ₩56,617 | ₩57,019 | ₩56,335 | ₩56,979 | +0.64% | 21.2만 |
|---|
| 2026.02.13 | ₩56,898 | ₩57,066 | ₩56,563 | ₩56,939 | +0.07% | 25.5만 |
|---|
| 2026.02.12 | ₩57,556 | ₩57,556 | ₩56,791 | ₩56,992 | -0.98% | 19.8만 |
|---|
| 2026.02.11 | ₩57,381 | ₩57,586 | ₩57,033 | ₩57,475 | +0.16% | 25.5만 |
|---|
| 2026.02.10 | ₩57,261 | ₩57,354 | ₩57,008 | ₩57,073 | -0.33% | 20.1만 |
|---|
| 2026.02.09 | ₩56,536 | ₩57,073 | ₩56,509 | ₩56,965 | +0.76% | 37.8만 |
|---|
| 2026.02.06 | ₩55,745 | ₩56,348 | ₩55,738 | ₩56,335 | +1.06% | 19.3만 |
|---|
| 2026.02.05 | ₩55,262 | ₩55,584 | ₩55,034 | ₩55,141 | -0.22% | 54.1만 |
|---|
| 2026.02.04 | ₩56,241 | ₩56,348 | ₩55,691 | ₩55,973 | -0.48% | 43.8만 |
|---|
| 2026.02.03 | ₩55,544 | ₩55,664 | ₩55,161 | ₩55,611 | +0.12% | 36.5만 |
|---|
| 2026.02.02 | ₩55,208 | ₩55,517 | ₩55,128 | ₩55,503 | +0.53% | 22.9만 |
|---|
| 2026.01.30 | ₩55,436 | ₩55,517 | ₩54,873 | ₩55,128 | -0.56% | 40.2만 |
|---|
| 2026.01.29 | ₩55,745 | ₩55,812 | ₩54,994 | ₩55,584 | -0.29% | 27만 |
|---|
| 2026.01.28 | ₩55,302 | ₩55,356 | ₩54,953 | ₩55,168 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩55,168 | ₩55,785 | ₩55,168 | ₩55,638 | +0.85% | 23.7만 |
|---|
| 2026.01.26 | ₩54,793 | ₩54,913 | ₩54,658 | ₩54,766 | -0.05% | 26만 |
|---|
| 2026.01.23 | ₩54,122 | ₩54,484 | ₩53,947 | ₩54,484 | +0.67% | 27만 |
|---|
| 2026.01.22 | ₩54,162 | ₩54,320 | ₩54,075 | ₩54,229 | +0.12% | 31.4만 |
|---|
| 2026.01.21 | ₩53,438 | ₩53,974 | ₩53,263 | ₩53,867 | +0.80% | 23만 |
|---|
| 2026.01.20 | ₩53,411 | ₩53,626 | ₩53,196 | ₩53,330 | -0.15% | 21만 |
|---|
| 2026.01.16 | ₩53,988 | ₩54,095 | ₩53,867 | ₩54,082 | +0.17% | 33.2만 |
|---|
| 2026.01.15 | ₩54,108 | ₩54,189 | ₩53,895 | ₩53,961 | -0.27% | 27만 |
|---|
| 2026.01.14 | ₩53,827 | ₩53,947 | ₩53,733 | ₩53,894 | +0.12% | 16.2만 |
|---|
| 2026.01.13 | ₩53,760 | ₩54,122 | ₩53,518 | ₩53,639 | -0.22% | 23.2만 |
|---|
| 2026.01.12 | ₩53,706 | ₩53,927 | ₩53,706 | ₩53,907 | +0.37% | 21.3만 |
|---|
| 2026.01.09 | ₩53,398 | ₩53,652 | ₩53,371 | ₩53,599 | +0.38% | 23.4만 |
|---|
| 2026.01.08 | ₩52,995 | ₩53,137 | ₩52,942 | ₩53,089 | +0.18% | 13.4만 |
|---|
| 2026.01.07 | ₩53,263 | ₩53,308 | ₩53,102 | ₩53,143 | -0.23% | 16.9만 |
|---|
| 2026.01.06 | ₩53,398 | ₩53,491 | ₩53,156 | ₩53,357 | -0.08% | 32.5만 |
|---|
| 2026.01.05 | ₩52,848 | ₩53,344 | ₩52,848 | ₩53,344 | +0.94% | 27.1만 |
|---|
| 2026.01.02 | ₩52,874 | ₩52,874 | ₩52,539 | ₩52,834 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩52,405 | ₩52,405 | ₩52,110 | ₩52,164 | -0.46% | 13.2만 |
|---|
| 2025.12.30 | ₩52,512 | ₩52,591 | ₩52,392 | ₩52,405 | -0.20% | 18.4만 |
|---|
| 2025.12.29 | ₩52,311 | ₩52,351 | ₩52,185 | ₩52,298 | -0.03% | 23.8만 |
|---|
| 2025.12.26 | ₩52,459 | ₩52,499 | ₩52,311 | ₩52,499 | +0.08% | 13.7만 |
|---|
| 2025.12.24 | ₩52,351 | ₩52,432 | ₩52,257 | ₩52,418 | +0.13% | 6.3만 |
|---|
| 2025.12.23 | ₩52,231 | ₩52,351 | ₩52,177 | ₩52,325 | +0.18% | 16.2만 |
|---|
| 2025.12.22 | ₩51,949 | ₩51,976 | ₩51,761 | ₩51,976 | +0.05% | 12.4만 |
|---|
| 2025.12.19 | ₩51,627 | ₩51,949 | ₩51,627 | ₩51,775 | +0.29% | 23만 |
|---|
| 2025.12.18 | ₩52,485 | ₩52,536 | ₩52,123 | ₩52,284 | -0.38% | 34.2만 |
|---|
| 2025.12.17 | ₩52,338 | ₩52,365 | ₩51,969 | ₩51,976 | -0.69% | 13.4만 |
|---|
| 2025.12.16 | ₩52,620 | ₩52,620 | ₩52,190 | ₩52,351 | -0.51% | 14.7만 |
|---|
| 2025.12.15 | ₩52,794 | ₩52,794 | ₩52,460 | ₩52,606 | -0.36% | 18.5만 |
|---|
| 2025.12.12 | ₩52,593 | ₩52,633 | ₩52,070 | ₩52,284 | -0.59% | 16.5만 |
|---|
| 2025.12.11 | ₩52,485 | ₩52,673 | ₩52,378 | ₩52,620 | +0.26% | 9.7만 |
|---|
| 2025.12.10 | ₩51,855 | ₩52,351 | ₩51,761 | ₩52,338 | +0.93% | 14.3만 |
|---|
| 2025.12.09 | ₩51,922 | ₩51,922 | ₩51,654 | ₩51,707 | -0.41% | 14.5만 |
|---|
| 2025.12.08 | ₩51,922 | ₩51,922 | ₩51,600 | ₩51,761 | -0.31% | 18.9만 |
|---|
| 2025.12.05 | ₩52,123 | ₩52,123 | ₩51,748 | ₩51,815 | -0.59% | 28.6만 |
|---|
| 2025.12.04 | ₩52,043 | ₩52,083 | ₩51,795 | ₩51,868 | -0.34% | 17.6만 |
|---|
| 2025.12.03 | ₩51,573 | ₩51,761 | ₩51,485 | ₩51,721 | +0.29% | 14.8만 |
|---|
| 2025.12.02 | ₩51,506 | ₩51,520 | ₩51,290 | ₩51,479 | -0.05% | 14.9만 |
|---|
| 2025.12.01 | ₩51,345 | ₩51,459 | ₩51,198 | ₩51,211 | -0.26% | 14.1만 |
|---|
| 2025.11.28 | ₩51,104 | ₩51,426 | ₩51,104 | ₩51,386 | +0.55% | 5.2만 |
|---|
| 2025.11.26 | ₩50,970 | ₩51,332 | ₩50,970 | ₩51,292 | +0.63% | 13.9만 |
|---|
| 2025.11.25 | ₩50,299 | ₩50,755 | ₩50,232 | ₩50,755 | +0.91% | 22.6만 |
|---|
| 2025.11.24 | ₩50,071 | ₩50,199 | ₩49,910 | ₩50,165 | +0.19% | 27.2만 |
|---|
| 2025.11.21 | ₩49,789 | ₩50,192 | ₩49,614 | ₩50,125 | +0.67% | 18.2만 |
|---|
| 2025.11.20 | ₩50,259 | ₩50,393 | ₩49,347 | ₩49,400 | -1.71% | 14.8만 |
|---|
| 2025.11.19 | ₩50,125 | ₩50,272 | ₩49,802 | ₩50,031 | -0.19% | 33.8만 |
|---|
| 2025.11.18 | ₩50,165 | ₩50,326 | ₩49,870 | ₩50,232 | +0.13% | 17.2만 |
|---|
| 2025.11.17 | ₩51,077 | ₩51,225 | ₩50,592 | ₩50,795 | -0.55% | 15.8만 |
|---|
| 2025.11.14 | ₩51,278 | ₩51,506 | ₩50,983 | ₩51,426 | +0.29% | 19.6만 |
|---|
| 2025.11.13 | ₩51,989 | ₩52,083 | ₩51,466 | ₩51,493 | -0.95% | 17만 |
|---|
| 2025.11.12 | ₩51,895 | ₩52,083 | ₩51,895 | ₩51,976 | +0.16% | 15.5만 |
|---|
| 2025.11.11 | ₩51,573 | ₩51,842 | ₩51,573 | ₩51,775 | +0.39% | 15.2만 |
|---|
| 2025.11.10 | ₩51,171 | ₩51,399 | ₩50,983 | ₩51,345 | +0.34% | 15.6만 |
|---|
| 2025.11.07 | ₩50,581 | ₩50,943 | ₩50,373 | ₩50,943 | +0.72% | 18.1만 |
|---|
| 2025.11.06 | ₩50,849 | ₩50,849 | ₩50,514 | ₩50,675 | -0.34% | 12.7만 |
|---|
| 2025.11.05 | ₩50,460 | ₩50,728 | ₩50,420 | ₩50,675 | +0.43% | 16.2만 |
|---|
| 2025.11.04 | ₩50,393 | ₩50,606 | ₩50,299 | ₩50,326 | -0.13% | 12만 |
|---|
| 2025.11.03 | ₩50,782 | ₩50,916 | ₩50,688 | ₩50,782 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩50,916 | ₩50,916 | ₩50,581 | ₩50,755 | -0.32% | 18.1만 |
|---|
| 2025.10.30 | ₩50,930 | ₩51,117 | ₩50,621 | ₩50,943 | +0.03% | 19.7만 |
|---|
| 2025.10.29 | ₩51,493 | ₩51,493 | ₩50,930 | ₩51,171 | -0.63% | 13.3만 |
|---|
| 2025.10.28 | ₩51,412 | ₩51,533 | ₩51,294 | ₩51,345 | -0.13% | 31.5만 |
|---|
| 2025.10.27 | ₩51,278 | ₩51,406 | ₩51,198 | ₩51,345 | +0.13% | 17.6만 |
|---|
| 2025.10.24 | ₩51,064 | ₩51,064 | ₩50,903 | ₩50,970 | -0.18% | 11.7만 |
|---|
| 2025.10.23 | ₩50,742 | ₩50,970 | ₩50,742 | ₩50,916 | +0.34% | 20.9만 |
|---|
| 2025.10.22 | ₩50,702 | ₩50,822 | ₩50,460 | ₩50,675 | -0.05% | 15.8만 |
|---|
| 2025.10.21 | ₩51,090 | ₩51,090 | ₩50,625 | ₩50,675 | -0.81% | 17.5만 |
|---|
| 2025.10.20 | ₩50,822 | ₩51,090 | ₩50,822 | ₩51,090 | +0.53% | 10.6만 |
|---|
| 2025.10.17 | ₩50,460 | ₩50,715 | ₩50,366 | ₩50,661 | +0.40% | 24.4만 |
|---|
| 2025.10.16 | ₩50,514 | ₩50,795 | ₩50,410 | ₩50,514 | 0.00% | 22.4만 |
|---|
| 2025.10.15 | ₩50,326 | ₩50,460 | ₩50,044 | ₩50,286 | -0.08% | 18.8만 |
|---|
| 2025.10.14 | ₩49,521 | ₩50,178 | ₩49,347 | ₩50,017 | +1.00% | 16.9만 |
|---|
| 2025.10.13 | ₩49,521 | ₩49,827 | ₩49,521 | ₩49,709 | +0.38% | 12.2만 |
|---|
| 2025.10.10 | ₩50,219 | ₩50,219 | ₩49,293 | ₩49,307 | -1.82% | 13.4만 |
|---|