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 | ₩56,640 | ₩56,773 | ₩56,507 | ₩56,680 | +0.07% | 15.6만 |
| 2026.10.08 | ₩56,385 | ₩56,466 | ₩56,064 | ₩56,385 | 0.00% | 22.6만 |
| 2026.10.07 | ₩56,573 | ₩56,733 | ₩56,291 | ₩56,626 | +0.09% | 12.9만 |
| 2026.10.06 | ₩57,389 | ₩57,536 | ₩57,242 | ₩57,242 | -0.26% | 14.9만 |
| 2026.10.05 | ₩56,827 | ₩57,188 | ₩56,613 | ₩57,055 | +0.40% | 9.9만 |
| 2026.10.02 | ₩56,961 | ₩57,168 | ₩56,682 | ₩57,068 | +0.19% | 18.4만 |
| 2026.10.01 | ₩56,881 | ₩56,934 | ₩56,225 | ₩56,425 | -0.80% | 20.4만 |
| 2026.09.30 | ₩57,630 | ₩57,630 | ₩57,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,108 |
| -0.91% |
| 12.7만 |
| 2026.09.29 | ₩57,429 | ₩57,456 | ₩57,001 | ₩57,389 | -0.07% | 23.2만 |
|---|
| 2026.09.28 | ₩57,710 | ₩57,898 | ₩57,376 | ₩57,697 | -0.02% | 106.3만 |
|---|
| 2026.09.25 | ₩57,751 | ₩58,018 | ₩57,523 | ₩57,965 | +0.37% | 16.7만 |
|---|
| 2026.09.24 | ₩57,376 | ₩57,617 | ₩57,135 | ₩57,416 | +0.07% | 24.1만 |
|---|
| 2026.09.23 | ₩57,911 | ₩58,059 | ₩57,416 | ₩57,617 | -0.51% | 11.8만 |
|---|
| 2026.09.22 | ₩58,514 | ₩58,701 | ₩58,194 | ₩58,246 | -0.46% | 43.3만 |
|---|
| 2026.09.21 | ₩58,380 | ₩58,554 | ₩58,249 | ₩58,460 | +0.14% | 16.1만 |
|---|
| 2026.09.18 | ₩57,885 | ₩57,905 | ₩57,618 | ₩57,858 | -0.05% | 11.1만 |
|---|
| 2026.09.17 | ₩58,835 | ₩58,915 | ₩58,540 | ₩58,661 | -0.30% | 18.3만 |
|---|
| 2026.09.16 | ₩58,594 | ₩58,781 | ₩57,818 | ₩58,085 | -0.87% | 15.7만 |
|---|
| 2026.09.15 | ₩58,447 | ₩58,447 | ₩58,199 | ₩58,313 | -0.23% | 10.1만 |
|---|
| 2026.09.14 | ₩58,621 | ₩58,942 | ₩58,366 | ₩58,634 | +0.02% | 10.2만 |
|---|
| 2026.09.11 | ₩59,223 | ₩59,223 | ₩58,942 | ₩59,063 | -0.27% | 11만 |
|---|
| 2026.09.10 | ₩58,715 | ₩58,781 | ₩58,360 | ₩58,487 | -0.39% | 12.1만 |
|---|
| 2026.09.09 | ₩59,304 | ₩59,304 | ₩58,868 | ₩58,942 | -0.61% | 27.8만 |
|---|
| 2026.09.08 | ₩59,719 | ₩59,799 | ₩59,397 | ₩59,411 | -0.52% | 17.9만 |
|---|
| 2026.09.04 | ₩59,531 | ₩59,886 | ₩59,531 | ₩59,799 | +0.45% | 8.6만 |
|---|
| 2026.09.03 | ₩59,518 | ₩59,785 | ₩59,344 | ₩59,719 | +0.34% | 10.5만 |
|---|
| 2026.09.02 | ₩58,822 | ₩59,063 | ₩58,688 | ₩58,955 | +0.23% | 16.2만 |
|---|
| 2026.09.01 | ₩59,076 | ₩59,196 | ₩58,634 | ₩58,848 | -0.39% | 19.1만 |
|---|
| 2026.08.31 | ₩59,598 | ₩59,692 | ₩59,116 | ₩59,290 | -0.52% | 12.7만 |
|---|
| 2026.08.28 | ₩59,785 | ₩59,826 | ₩59,196 | ₩59,384 | -0.67% | 8.3만 |
|---|
| 2026.08.27 | ₩59,518 | ₩59,531 | ₩59,263 | ₩59,491 | -0.04% | 18.3만 |
|---|
| 2026.08.26 | ₩59,826 | ₩59,946 | ₩59,532 | ₩59,571 | -0.43% | 9.2만 |
|---|
| 2026.08.25 | ₩59,812 | ₩59,986 | ₩59,678 | ₩59,879 | +0.11% | 10.7만 |
|---|
| 2026.08.24 | ₩59,558 | ₩59,719 | ₩59,437 | ₩59,558 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩59,719 | ₩59,811 | ₩59,460 | ₩59,732 | +0.02% | 12.3만 |
|---|
| 2026.08.20 | ₩59,330 | ₩59,471 | ₩59,170 | ₩59,277 | -0.09% | 11.1만 |
|---|
| 2026.08.19 | ₩59,625 | ₩59,625 | ₩59,238 | ₩59,491 | -0.22% | 11.7만 |
|---|
| 2026.08.18 | ₩59,571 | ₩59,571 | ₩58,996 | ₩59,089 | -0.81% | 166만 |
|---|
| 2026.08.17 | ₩59,973 | ₩60,093 | ₩59,725 | ₩59,866 | -0.18% | 14.4만 |
|---|
| 2026.08.14 | ₩59,959 | ₩60,067 | ₩59,799 | ₩59,946 | -0.02% | 8만 |
|---|
| 2026.08.13 | ₩59,946 | ₩60,059 | ₩59,785 | ₩59,839 | -0.18% | 15.1만 |
|---|
| 2026.08.12 | ₩59,946 | ₩60,080 | ₩59,578 | ₩59,852 | -0.16% | 10.5만 |
|---|
| 2026.08.11 | ₩59,826 | ₩59,917 | ₩59,478 | ₩59,558 | -0.45% | 7.3만 |
|---|
| 2026.08.10 | ₩59,759 | ₩59,883 | ₩59,504 | ₩59,504 | -0.43% | 12만 |
|---|
| 2026.08.07 | ₩60,040 | ₩60,065 | ₩59,692 | ₩59,906 | -0.22% | 11만 |
|---|
| 2026.08.06 | ₩59,464 | ₩59,574 | ₩59,196 | ₩59,317 | -0.25% | 9.5만 |
|---|
| 2026.08.05 | ₩59,478 | ₩59,637 | ₩59,210 | ₩59,277 | -0.34% | 18만 |
|---|
| 2026.08.04 | ₩58,889 | ₩59,357 | ₩58,889 | ₩59,170 | +0.48% | 17.2만 |
|---|
| 2026.08.03 | ₩58,366 | ₩58,621 | ₩58,312 | ₩58,514 | +0.25% | 11.7만 |
|---|
| 2026.07.31 | ₩58,246 | ₩58,441 | ₩57,818 | ₩58,206 | -0.07% | 11.3만 |
|---|
| 2026.07.30 | ₩57,764 | ₩58,723 | ₩57,764 | ₩58,594 | +1.44% | 17.7만 |
|---|
| 2026.07.29 | ₩57,242 | ₩57,925 | ₩56,894 | ₩57,095 | -0.26% | 9.4만 |
|---|
| 2026.07.28 | ₩56,988 | ₩57,523 | ₩56,934 | ₩57,309 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩57,617 | ₩57,617 | ₩57,121 | ₩57,416 | -0.35% | 15.6만 |
|---|
| 2026.07.24 | ₩57,255 | ₩57,523 | ₩57,081 | ₩57,121 | -0.23% | 12.1만 |
|---|
| 2026.07.23 | ₩56,934 | ₩57,068 | ₩56,697 | ₩56,854 | -0.14% | 13.7만 |
|---|
| 2026.07.22 | ₩57,617 | ₩57,831 | ₩57,550 | ₩57,684 | +0.12% | 9.4만 |
|---|
| 2026.07.21 | ₩57,055 | ₩57,550 | ₩56,918 | ₩57,362 | +0.54% | 18.3만 |
|---|
| 2026.07.20 | ₩57,028 | ₩57,028 | ₩56,586 | ₩56,599 | -0.75% | 11.3만 |
|---|
| 2026.07.17 | ₩56,747 | ₩57,135 | ₩56,680 | ₩57,081 | +0.59% | 12.6만 |
|---|
| 2026.07.16 | ₩57,336 | ₩57,524 | ₩57,095 | ₩57,362 | +0.05% | 13.2만 |
|---|
| 2026.07.15 | ₩57,590 | ₩57,831 | ₩57,322 | ₩57,684 | +0.16% | 13.3만 |
|---|
| 2026.07.14 | ₩57,563 | ₩57,751 | ₩57,255 | ₩57,376 | -0.33% | 8.2만 |
|---|
| 2026.07.13 | ₩57,162 | ₩57,322 | ₩56,814 | ₩56,881 | -0.49% | 17.3만 |
|---|
| 2026.07.10 | ₩57,296 | ₩57,603 | ₩57,095 | ₩57,416 | +0.21% | 12.5만 |
|---|
| 2026.07.09 | ₩56,934 | ₩57,309 | ₩56,921 | ₩57,135 | +0.35% | 10.9만 |
|---|
| 2026.07.08 | ₩56,626 | ₩56,894 | ₩56,251 | ₩56,881 | +0.45% | 15만 |
|---|
| 2026.07.07 | ₩57,751 | ₩57,751 | ₩57,068 | ₩57,215 | -0.93% | 19.5만 |
|---|
| 2026.07.06 | ₩57,603 | ₩57,951 | ₩57,603 | ₩57,858 | +0.44% | 40.5만 |
|---|
| 2026.07.02 | ₩57,523 | ₩57,777 | ₩57,014 | ₩57,389 | -0.23% | 24.9만 |
|---|
| 2026.07.01 | ₩56,733 | ₩57,148 | ₩56,586 | ₩56,706 | -0.05% | 27.2만 |
|---|
| 2026.06.30 | ₩56,988 | ₩57,242 | ₩56,846 | ₩57,188 | +0.35% | 140.6만 |
|---|
| 2026.06.29 | ₩56,773 | ₩57,041 | ₩56,506 | ₩56,947 | +0.31% | 17.6만 |
|---|
| 2026.06.26 | ₩56,626 | ₩56,866 | ₩56,492 | ₩56,573 | -0.09% | 15만 |
|---|
| 2026.06.25 | ₩58,018 | ₩58,065 | ₩57,670 | ₩57,871 | -0.25% | 32.3만 |
|---|
| 2026.06.24 | ₩57,282 | ₩57,495 | ₩57,108 | ₩57,309 | +0.05% | 32만 |
|---|
| 2026.06.23 | ₩57,523 | ₩57,737 | ₩57,403 | ₩57,483 | -0.07% | 29.7만 |
|---|
| 2026.06.22 | ₩58,554 | ₩58,808 | ₩58,554 | ₩58,661 | +0.18% | 30.9만 |
|---|
| 2026.06.18 | ₩58,621 | ₩58,661 | ₩58,389 | ₩58,540 | -0.14% | 16.4만 |
|---|
| 2026.06.17 | ₩59,036 | ₩59,146 | ₩58,152 | ₩58,313 | -1.22% | 27.9만 |
|---|
| 2026.06.16 | ₩58,781 | ₩58,795 | ₩58,460 | ₩58,460 | -0.55% | 10.5만 |
|---|
| 2026.06.15 | ₩58,768 | ₩58,822 | ₩58,313 | ₩58,313 | -0.77% | 20.6만 |
|---|
| 2026.06.12 | ₩57,777 | ₩58,233 | ₩57,690 | ₩58,139 | +0.63% | 11만 |
|---|
| 2026.06.11 | ₩56,680 | ₩57,898 | ₩56,519 | ₩57,804 | +1.98% | 47.4만 |
|---|
| 2026.06.10 | ₩56,506 | ₩56,854 | ₩56,131 | ₩56,131 | -0.66% | 21.5만 |
|---|
| 2026.06.09 | ₩57,389 | ₩57,563 | ₩56,117 | ₩56,921 | -0.82% | 12.6만 |
|---|
| 2026.06.08 | ₩57,001 | ₩57,175 | ₩56,761 | ₩56,934 | -0.12% | 16.2만 |
|---|
| 2026.06.05 | ₩57,550 | ₩57,550 | ₩56,358 | ₩56,519 | -1.79% | 14.4만 |
|---|
| 2026.06.04 | ₩57,710 | ₩57,992 | ₩57,644 | ₩57,978 | +0.46% | 15.9만 |
|---|
| 2026.06.03 | ₩57,724 | ₩57,784 | ₩57,516 | ₩57,577 | -0.26% | 15만 |
|---|
| 2026.06.02 | ₩57,697 | ₩58,036 | ₩57,684 | ₩58,018 | +0.56% | 12.8만 |
|---|
| 2026.06.01 | ₩57,630 | ₩57,938 | ₩57,255 | ₩57,710 | +0.14% | 12.8만 |
|---|
| 2026.05.29 | ₩58,099 | ₩58,233 | ₩57,891 | ₩57,938 | -0.28% | 11.5만 |
|---|
| 2026.05.28 | ₩57,603 | ₩57,992 | ₩57,429 | ₩57,777 | +0.30% | 9.8만 |
|---|
| 2026.05.27 | ₩58,018 | ₩58,112 | ₩57,716 | ₩57,911 | -0.18% | 11.1만 |
|---|
| 2026.05.26 | ₩58,206 | ₩58,273 | ₩57,898 | ₩58,166 | -0.07% | 9.9만 |
|---|
| 2026.05.22 | ₩57,657 | ₩57,684 | ₩57,349 | ₩57,510 | -0.26% | 12.4만 |
|---|
| 2026.05.21 | ₩56,921 | ₩57,751 | ₩56,747 | ₩57,617 | +1.22% | 9.9만 |
|---|
| 2026.05.20 | ₩56,573 | ₩57,349 | ₩56,372 | ₩57,309 | +1.30% | 8만 |
|---|
| 2026.05.19 | ₩56,573 | ₩56,706 | ₩56,291 | ₩56,345 | -0.40% | 12만 |
|---|
| 2026.05.18 | ₩56,827 | ₩56,934 | ₩56,379 | ₩56,934 | +0.19% | 11만 |
|---|
| 2026.05.15 | ₩56,599 | ₩56,599 | ₩56,278 | ₩56,305 | -0.52% | 17.6만 |
|---|
| 2026.05.14 | ₩57,550 | ₩57,563 | ₩57,296 | ₩57,389 | -0.28% | 14.5만 |
|---|
| 2026.05.13 | ₩57,055 | ₩57,523 | ₩56,961 | ₩57,470 | +0.73% | 12만 |
|---|
| 2026.05.12 | ₩56,947 | ₩57,159 | ₩56,653 | ₩57,135 | +0.33% | 52.9만 |
|---|
| 2026.05.11 | ₩57,416 | ₩57,483 | ₩57,249 | ₩57,429 | +0.02% | 16.8만 |
|---|
| 2026.05.08 | ₩57,362 | ₩57,523 | ₩57,121 | ₩57,483 | +0.21% | 13.6만 |
|---|
| 2026.05.07 | ₩57,777 | ₩57,777 | ₩56,787 | ₩56,840 | -1.62% | 13.5만 |
|---|
| 2026.05.06 | ₩57,389 | ₩57,844 | ₩57,389 | ₩57,844 | +0.79% | 13.9만 |
|---|
| 2026.05.05 | ₩56,131 | ₩56,425 | ₩55,883 | ₩56,332 | +0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩55,984 | ₩56,076 | ₩55,314 | ₩55,595 | -0.69% | 9.2만 |
|---|
| 2026.05.01 | ₩56,506 | ₩56,799 | ₩56,318 | ₩56,399 | -0.19% | 17.3만 |
|---|
| 2026.04.30 | ₩55,970 | ₩56,640 | ₩55,769 | ₩56,506 | +0.96% | 14.8만 |
|---|
| 2026.04.29 | ₩55,301 | ₩55,368 | ₩54,913 | ₩55,167 | -0.24% | 24.7만 |
|---|
| 2026.04.28 | ₩55,649 | ₩55,808 | ₩55,488 | ₩55,649 | 0.00% | 10.9만 |
|---|
| 2026.04.27 | ₩56,064 | ₩56,251 | ₩55,823 | ₩55,823 | -0.43% | 11.8만 |
|---|
| 2026.04.24 | ₩55,943 | ₩56,184 | ₩55,783 | ₩56,158 | +0.38% | 16.2만 |
|---|
| 2026.04.23 | ₩56,037 | ₩56,291 | ₩55,267 | ₩55,850 | -0.33% | 20.4만 |
|---|
| 2026.04.22 | ₩56,452 | ₩56,452 | ₩55,958 | ₩56,211 | -0.43% | 11.4만 |
|---|
| 2026.04.21 | ₩56,613 | ₩56,745 | ₩55,870 | ₩55,943 | -1.18% | 13.7만 |
|---|
| 2026.04.20 | ₩56,961 | ₩57,108 | ₩56,720 | ₩57,055 | +0.16% | 11.9만 |
|---|
| 2026.04.17 | ₩57,296 | ₩57,644 | ₩57,121 | ₩57,309 | +0.02% | 15.1만 |
|---|
| 2026.04.16 | ₩56,827 | ₩56,834 | ₩56,425 | ₩56,532 | -0.52% | 9.3만 |
|---|
| 2026.04.15 | ₩56,800 | ₩56,851 | ₩56,546 | ₩56,680 | -0.21% | 12.2만 |
|---|
| 2026.04.14 | ₩56,653 | ₩56,988 | ₩56,653 | ₩56,961 | +0.54% | 23.3만 |
|---|
| 2026.04.13 | ₩55,649 | ₩56,439 | ₩55,542 | ₩56,412 | +1.37% | 10.1만 |
|---|
| 2026.04.10 | ₩56,211 | ₩56,385 | ₩55,836 | ₩56,144 | -0.12% | 12.3만 |
|---|
| 2026.04.09 | ₩55,515 | ₩56,138 | ₩55,334 | ₩55,836 | +0.58% | 19.4만 |
|---|
| 2026.04.08 | ₩56,211 | ₩56,211 | ₩55,622 | ₩56,024 | -0.33% | 13.2만 |
|---|
| 2026.04.07 | ₩53,708 | ₩54,083 | ₩53,179 | ₩54,016 | +0.57% | 26.4만 |
|---|
| 2026.04.06 | ₩53,976 | ₩54,116 | ₩53,628 | ₩54,083 | +0.20% | 14.7만 |
|---|
| 2026.04.02 | ₩52,918 | ₩54,029 | ₩52,918 | ₩53,735 | +1.54% | 29.5만 |
|---|
| 2026.04.01 | ₩53,868 | ₩54,377 | ₩53,802 | ₩54,016 | +0.27% | 19.6만 |
|---|
| 2026.03.31 | ₩52,423 | ₩53,293 | ₩52,235 | ₩53,293 | +1.66% | 41.2만 |
|---|
| 2026.03.30 | ₩52,142 | ₩52,222 | ₩51,546 | ₩51,740 | -0.77% | 17.9만 |
|---|
| 2026.03.27 | ₩51,860 | ₩52,088 | ₩51,415 | ₩51,620 | -0.46% | 19.7만 |
|---|
| 2026.03.26 | ₩52,436 | ₩52,811 | ₩51,934 | ₩51,981 | -0.87% | 20.9만 |
|---|
| 2026.03.25 | ₩52,998 | ₩53,226 | ₩52,783 | ₩53,025 | +0.05% | 33.7만 |
|---|
| 2026.03.24 | ₩51,901 | ₩52,530 | ₩51,807 | ₩52,289 | +0.75% | 24만 |
|---|
| 2026.03.23 | ₩52,329 | ₩53,132 | ₩52,128 | ₩52,530 | +0.38% | 16.6만 |
|---|
| 2026.03.20 | ₩52,744 | ₩52,787 | ₩51,164 | ₩51,432 | -2.49% | 25.2만 |
|---|
| 2026.03.19 | ₩52,209 | ₩53,400 | ₩52,104 | ₩53,105 | +1.72% | 14.9만 |
|---|
| 2026.03.18 | ₩53,561 | ₩53,935 | ₩52,958 | ₩52,998 | -1.05% | 42.2만 |
|---|
| 2026.03.17 | ₩54,083 | ₩54,203 | ₩53,868 | ₩53,949 | -0.25% | 10.7만 |
|---|
| 2026.03.16 | ₩53,520 | ₩53,802 | ₩53,366 | ₩53,708 | +0.35% | 21.1만 |
|---|
| 2026.03.13 | ₩53,507 | ₩53,632 | ₩52,677 | ₩52,811 | -1.30% | 13만 |
|---|
| 2026.03.12 | ₩53,587 | ₩53,601 | ₩53,065 | ₩53,279 | -0.57% | 19.9만 |
|---|
| 2026.03.11 | ₩53,949 | ₩54,243 | ₩53,735 | ₩54,203 | +0.47% | 18.2만 |
|---|
| 2026.03.10 | ₩54,364 | ₩55,000 | ₩54,089 | ₩54,257 | -0.20% | 28.3만 |
|---|
| 2026.03.09 | ₩52,985 | ₩54,283 | ₩52,530 | ₩53,962 | +1.84% | 27.3만 |
|---|
| 2026.03.06 | ₩53,199 | ₩53,934 | ₩53,012 | ₩53,681 | +0.91% | 27.7만 |
|---|
| 2026.03.05 | ₩54,431 | ₩54,725 | ₩53,654 | ₩54,123 | -0.57% | 58.8만 |
|---|
| 2026.03.04 | ₩55,020 | ₩55,408 | ₩54,812 | ₩55,408 | +0.71% | 102.3만 |
|---|
| 2026.03.03 | ₩54,096 | ₩54,913 | ₩53,463 | ₩54,765 | +1.24% | 23.1만 |
|---|
| 2026.03.02 | ₩56,158 | ₩56,666 | ₩55,903 | ₩56,425 | +0.48% | 23.7만 |
|---|
| 2026.02.27 | ₩57,603 | ₩57,842 | ₩57,429 | ₩57,496 | -0.19% | 24.8만 |
|---|
| 2026.02.26 | ₩57,644 | ₩57,697 | ₩57,255 | ₩57,644 | 0.00% | 19.2만 |
|---|
| 2026.02.25 | ₩57,456 | ₩57,765 | ₩57,419 | ₩57,644 | +0.33% | 23.6만 |
|---|
| 2026.02.24 | ₩56,921 | ₩57,255 | ₩56,800 | ₩57,188 | +0.47% | 22.6만 |
|---|
| 2026.02.23 | ₩57,081 | ₩57,349 | ₩56,840 | ₩57,028 | -0.09% | 19.8만 |
|---|
| 2026.02.20 | ₩56,706 | ₩57,269 | ₩56,680 | ₩57,215 | +0.90% | 30만 |
|---|
| 2026.02.19 | ₩56,613 | ₩56,787 | ₩56,425 | ₩56,720 | +0.19% | 24.3만 |
|---|
| 2026.02.18 | ₩57,028 | ₩57,202 | ₩56,773 | ₩56,921 | -0.19% | 20.7만 |
|---|
| 2026.02.17 | ₩56,506 | ₩56,907 | ₩56,225 | ₩56,867 | +0.64% | 21.2만 |
|---|
| 2026.02.13 | ₩56,787 | ₩56,954 | ₩56,452 | ₩56,827 | +0.07% | 25.5만 |
|---|
| 2026.02.12 | ₩57,443 | ₩57,443 | ₩56,680 | ₩56,881 | -0.98% | 19.8만 |
|---|
| 2026.02.11 | ₩57,269 | ₩57,474 | ₩56,921 | ₩57,362 | +0.16% | 25.5만 |
|---|
| 2026.02.10 | ₩57,148 | ₩57,242 | ₩56,897 | ₩56,961 | -0.33% | 20.1만 |
|---|
| 2026.02.09 | ₩56,425 | ₩56,961 | ₩56,399 | ₩56,854 | +0.76% | 37.8만 |
|---|
| 2026.02.06 | ₩55,636 | ₩56,238 | ₩55,629 | ₩56,225 | +1.06% | 19.3만 |
|---|
| 2026.02.05 | ₩55,154 | ₩55,475 | ₩54,926 | ₩55,033 | -0.22% | 54.1만 |
|---|
| 2026.02.04 | ₩56,131 | ₩56,238 | ₩55,582 | ₩55,863 | -0.48% | 43.8만 |
|---|
| 2026.02.03 | ₩55,435 | ₩55,555 | ₩55,053 | ₩55,502 | +0.12% | 36.5만 |
|---|
| 2026.02.02 | ₩55,100 | ₩55,408 | ₩55,020 | ₩55,395 | +0.53% | 22.9만 |
|---|
| 2026.01.30 | ₩55,328 | ₩55,408 | ₩54,765 | ₩55,020 | -0.56% | 40.2만 |
|---|
| 2026.01.29 | ₩55,636 | ₩55,702 | ₩54,886 | ₩55,475 | -0.29% | 27만 |
|---|
| 2026.01.28 | ₩55,194 | ₩55,247 | ₩54,846 | ₩55,060 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩55,060 | ₩55,676 | ₩55,060 | ₩55,528 | +0.85% | 23.7만 |
|---|
| 2026.01.26 | ₩54,685 | ₩54,806 | ₩54,551 | ₩54,658 | -0.05% | 26만 |
|---|
| 2026.01.23 | ₩54,016 | ₩54,377 | ₩53,842 | ₩54,377 | +0.67% | 27만 |
|---|
| 2026.01.22 | ₩54,056 | ₩54,214 | ₩53,969 | ₩54,123 | +0.12% | 31.4만 |
|---|
| 2026.01.21 | ₩53,333 | ₩53,868 | ₩53,159 | ₩53,761 | +0.80% | 23만 |
|---|
| 2026.01.20 | ₩53,306 | ₩53,520 | ₩53,092 | ₩53,226 | -0.15% | 21만 |
|---|
| 2026.01.16 | ₩53,882 | ₩53,989 | ₩53,761 | ₩53,976 | +0.17% | 33.2만 |
|---|
| 2026.01.15 | ₩54,002 | ₩54,083 | ₩53,790 | ₩53,855 | -0.27% | 27만 |
|---|
| 2026.01.14 | ₩53,721 | ₩53,842 | ₩53,628 | ₩53,788 | +0.12% | 16.2만 |
|---|
| 2026.01.13 | ₩53,654 | ₩54,016 | ₩53,413 | ₩53,534 | -0.22% | 23.2만 |
|---|
| 2026.01.12 | ₩53,601 | ₩53,822 | ₩53,601 | ₩53,802 | +0.37% | 21.3만 |
|---|
| 2026.01.09 | ₩53,293 | ₩53,547 | ₩53,266 | ₩53,494 | +0.38% | 23.4만 |
|---|
| 2026.01.08 | ₩52,891 | ₩53,033 | ₩52,838 | ₩52,985 | +0.18% | 13.4만 |
|---|
| 2026.01.07 | ₩53,159 | ₩53,203 | ₩52,998 | ₩53,039 | -0.23% | 16.9만 |
|---|
| 2026.01.06 | ₩53,293 | ₩53,387 | ₩53,052 | ₩53,253 | -0.08% | 32.5만 |
|---|
| 2026.01.05 | ₩52,744 | ₩53,239 | ₩52,744 | ₩53,239 | +0.94% | 27.1만 |
|---|
| 2026.01.02 | ₩52,771 | ₩52,771 | ₩52,436 | ₩52,731 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩52,302 | ₩52,302 | ₩52,008 | ₩52,061 | -0.46% | 13.2만 |
|---|
| 2025.12.30 | ₩52,409 | ₩52,488 | ₩52,289 | ₩52,302 | -0.20% | 18.4만 |
|---|
| 2025.12.29 | ₩52,209 | ₩52,249 | ₩52,083 | ₩52,195 | -0.03% | 23.8만 |
|---|
| 2025.12.26 | ₩52,356 | ₩52,396 | ₩52,209 | ₩52,396 | +0.08% | 13.7만 |
|---|
| 2025.12.24 | ₩52,249 | ₩52,329 | ₩52,155 | ₩52,316 | +0.13% | 6.3만 |
|---|
| 2025.12.23 | ₩52,128 | ₩52,249 | ₩52,075 | ₩52,222 | +0.18% | 16.2만 |
|---|
| 2025.12.22 | ₩51,847 | ₩51,874 | ₩51,660 | ₩51,874 | +0.05% | 12.4만 |
|---|
| 2025.12.19 | ₩51,526 | ₩51,847 | ₩51,526 | ₩51,673 | +0.29% | 23만 |
|---|
| 2025.12.18 | ₩52,383 | ₩52,433 | ₩52,021 | ₩52,182 | -0.38% | 34.2만 |
|---|
| 2025.12.17 | ₩52,235 | ₩52,262 | ₩51,867 | ₩51,874 | -0.69% | 13.4만 |
|---|
| 2025.12.16 | ₩52,516 | ₩52,516 | ₩52,088 | ₩52,249 | -0.51% | 14.7만 |
|---|
| 2025.12.15 | ₩52,690 | ₩52,690 | ₩52,357 | ₩52,503 | -0.36% | 18.5만 |
|---|
| 2025.12.12 | ₩52,490 | ₩52,530 | ₩51,968 | ₩52,182 | -0.59% | 16.5만 |
|---|
| 2025.12.11 | ₩52,383 | ₩52,570 | ₩52,275 | ₩52,516 | +0.26% | 9.7만 |
|---|
| 2025.12.10 | ₩51,753 | ₩52,249 | ₩51,660 | ₩52,235 | +0.93% | 14.3만 |
|---|
| 2025.12.09 | ₩51,820 | ₩51,820 | ₩51,553 | ₩51,606 | -0.41% | 14.5만 |
|---|
| 2025.12.08 | ₩51,820 | ₩51,820 | ₩51,499 | ₩51,660 | -0.31% | 18.9만 |
|---|
| 2025.12.05 | ₩52,021 | ₩52,021 | ₩51,646 | ₩51,713 | -0.59% | 28.6만 |
|---|
| 2025.12.04 | ₩51,941 | ₩51,981 | ₩51,693 | ₩51,767 | -0.34% | 17.6만 |
|---|
| 2025.12.03 | ₩51,472 | ₩51,660 | ₩51,384 | ₩51,620 | +0.29% | 14.8만 |
|---|
| 2025.12.02 | ₩51,405 | ₩51,419 | ₩51,190 | ₩51,379 | -0.05% | 14.9만 |
|---|
| 2025.12.01 | ₩51,245 | ₩51,358 | ₩51,097 | ₩51,111 | -0.26% | 14.1만 |
|---|
| 2025.11.28 | ₩51,004 | ₩51,325 | ₩51,004 | ₩51,285 | +0.55% | 5.2만 |
|---|
| 2025.11.26 | ₩50,870 | ₩51,231 | ₩50,870 | ₩51,191 | +0.63% | 13.9만 |
|---|
| 2025.11.25 | ₩50,201 | ₩50,656 | ₩50,134 | ₩50,656 | +0.91% | 22.6만 |
|---|
| 2025.11.24 | ₩49,973 | ₩50,100 | ₩49,812 | ₩50,067 | +0.19% | 27.2만 |
|---|
| 2025.11.21 | ₩49,692 | ₩50,093 | ₩49,516 | ₩50,026 | +0.67% | 18.2만 |
|---|
| 2025.11.20 | ₩50,160 | ₩50,294 | ₩49,250 | ₩49,304 | -1.71% | 14.8만 |
|---|
| 2025.11.19 | ₩50,026 | ₩50,174 | ₩49,704 | ₩49,933 | -0.19% | 33.8만 |
|---|
| 2025.11.18 | ₩50,067 | ₩50,227 | ₩49,772 | ₩50,134 | +0.13% | 17.2만 |
|---|
| 2025.11.17 | ₩50,977 | ₩51,124 | ₩50,492 | ₩50,696 | -0.55% | 15.8만 |
|---|
| 2025.11.14 | ₩51,178 | ₩51,405 | ₩50,883 | ₩51,325 | +0.29% | 19.6만 |
|---|
| 2025.11.13 | ₩51,887 | ₩51,981 | ₩51,365 | ₩51,392 | -0.95% | 17만 |
|---|
| 2025.11.12 | ₩51,794 | ₩51,981 | ₩51,794 | ₩51,874 | +0.16% | 15.5만 |
|---|
| 2025.11.11 | ₩51,472 | ₩51,740 | ₩51,472 | ₩51,673 | +0.39% | 15.2만 |
|---|
| 2025.11.10 | ₩51,071 | ₩51,298 | ₩50,883 | ₩51,245 | +0.34% | 15.6만 |
|---|
| 2025.11.07 | ₩50,482 | ₩50,843 | ₩50,274 | ₩50,843 | +0.72% | 18.1만 |
|---|
| 2025.11.06 | ₩50,749 | ₩50,749 | ₩50,415 | ₩50,575 | -0.34% | 12.7만 |
|---|
| 2025.11.05 | ₩50,361 | ₩50,629 | ₩50,321 | ₩50,575 | +0.43% | 16.2만 |
|---|
| 2025.11.04 | ₩50,294 | ₩50,507 | ₩50,201 | ₩50,227 | -0.13% | 12만 |
|---|
| 2025.11.03 | ₩50,682 | ₩50,816 | ₩50,589 | ₩50,682 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩50,816 | ₩50,816 | ₩50,482 | ₩50,656 | -0.32% | 18.1만 |
|---|
| 2025.10.30 | ₩50,830 | ₩51,017 | ₩50,522 | ₩50,843 | +0.03% | 19.7만 |
|---|
| 2025.10.29 | ₩51,392 | ₩51,392 | ₩50,830 | ₩51,071 | -0.63% | 13.3만 |
|---|
| 2025.10.28 | ₩51,312 | ₩51,432 | ₩51,194 | ₩51,245 | -0.13% | 31.5만 |
|---|
| 2025.10.27 | ₩51,178 | ₩51,305 | ₩51,097 | ₩51,245 | +0.13% | 17.6만 |
|---|
| 2025.10.24 | ₩50,964 | ₩50,964 | ₩50,803 | ₩50,870 | -0.18% | 11.7만 |
|---|
| 2025.10.23 | ₩50,642 | ₩50,870 | ₩50,642 | ₩50,816 | +0.34% | 20.9만 |
|---|
| 2025.10.22 | ₩50,602 | ₩50,723 | ₩50,361 | ₩50,575 | -0.05% | 15.8만 |
|---|
| 2025.10.21 | ₩50,990 | ₩50,990 | ₩50,526 | ₩50,575 | -0.81% | 17.5만 |
|---|
| 2025.10.20 | ₩50,723 | ₩50,990 | ₩50,723 | ₩50,990 | +0.53% | 10.6만 |
|---|
| 2025.10.17 | ₩50,361 | ₩50,615 | ₩50,267 | ₩50,562 | +0.40% | 24.4만 |
|---|
| 2025.10.16 | ₩50,415 | ₩50,696 | ₩50,312 | ₩50,415 | 0.00% | 22.4만 |
|---|
| 2025.10.15 | ₩50,227 | ₩50,361 | ₩49,946 | ₩50,187 | -0.08% | 18.8만 |
|---|
| 2025.10.14 | ₩49,424 | ₩50,080 | ₩49,250 | ₩49,919 | +1.00% | 16.9만 |
|---|
| 2025.10.13 | ₩49,424 | ₩49,729 | ₩49,424 | ₩49,611 | +0.38% | 12.2만 |
|---|
| 2025.10.10 | ₩50,120 | ₩50,120 | ₩49,196 | ₩49,210 | -1.82% | 13.4만 |
|---|