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 | ₩56,638 | ₩56,772 | ₩56,505 | ₩56,678 | +0.07% | 15.6만 |
| 2026.10.08 | ₩56,384 | ₩56,464 | ₩56,062 | ₩56,384 | 0.00% | 22.6만 |
| 2026.10.07 | ₩56,571 | ₩56,732 | ₩56,290 | ₩56,624 | +0.09% | 12.9만 |
| 2026.10.06 | ₩57,387 | ₩57,535 | ₩57,240 | ₩57,240 | -0.26% | 14.9만 |
| 2026.10.05 | ₩56,825 | ₩57,187 | ₩56,611 | ₩57,053 | +0.40% | 9.9만 |
| 2026.10.02 | ₩56,959 | ₩57,167 | ₩56,681 | ₩57,066 | +0.19% | 18.4만 |
| 2026.10.01 | ₩56,879 | ₩56,932 | ₩56,223 | ₩56,424 | -0.80% | 20.4만 |
| 2026.09.30 | ₩57,628 | ₩57,628 | ₩57,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,106 |
| -0.91% |
| 12.7만 |
| 2026.09.29 | ₩57,428 | ₩57,454 | ₩56,999 | ₩57,387 | -0.07% | 23.2만 |
|---|
| 2026.09.28 | ₩57,709 | ₩57,896 | ₩57,374 | ₩57,695 | -0.02% | 106.3만 |
|---|
| 2026.09.25 | ₩57,749 | ₩58,017 | ₩57,521 | ₩57,963 | +0.37% | 16.7만 |
|---|
| 2026.09.24 | ₩57,374 | ₩57,615 | ₩57,133 | ₩57,414 | +0.07% | 24.1만 |
|---|
| 2026.09.23 | ₩57,910 | ₩58,057 | ₩57,414 | ₩57,615 | -0.51% | 11.8만 |
|---|
| 2026.09.22 | ₩58,512 | ₩58,699 | ₩58,192 | ₩58,244 | -0.46% | 43.3만 |
|---|
| 2026.09.21 | ₩58,378 | ₩58,552 | ₩58,247 | ₩58,458 | +0.14% | 16.1만 |
|---|
| 2026.09.18 | ₩57,883 | ₩57,903 | ₩57,616 | ₩57,856 | -0.05% | 11.1만 |
|---|
| 2026.09.17 | ₩58,833 | ₩58,914 | ₩58,539 | ₩58,659 | -0.30% | 18.3만 |
|---|
| 2026.09.16 | ₩58,592 | ₩58,780 | ₩57,816 | ₩58,084 | -0.87% | 15.7만 |
|---|
| 2026.09.15 | ₩58,445 | ₩58,445 | ₩58,197 | ₩58,311 | -0.23% | 10.1만 |
|---|
| 2026.09.14 | ₩58,619 | ₩58,940 | ₩58,365 | ₩58,632 | +0.02% | 10.2만 |
|---|
| 2026.09.11 | ₩59,221 | ₩59,221 | ₩58,940 | ₩59,061 | -0.27% | 11만 |
|---|
| 2026.09.10 | ₩58,713 | ₩58,780 | ₩58,358 | ₩58,485 | -0.39% | 12.1만 |
|---|
| 2026.09.09 | ₩59,302 | ₩59,302 | ₩58,867 | ₩58,940 | -0.61% | 27.8만 |
|---|
| 2026.09.08 | ₩59,717 | ₩59,797 | ₩59,395 | ₩59,409 | -0.52% | 17.9만 |
|---|
| 2026.09.04 | ₩59,529 | ₩59,884 | ₩59,529 | ₩59,797 | +0.45% | 8.6만 |
|---|
| 2026.09.03 | ₩59,516 | ₩59,784 | ₩59,342 | ₩59,717 | +0.34% | 10.5만 |
|---|
| 2026.09.02 | ₩58,820 | ₩59,061 | ₩58,686 | ₩58,954 | +0.23% | 16.2만 |
|---|
| 2026.09.01 | ₩59,074 | ₩59,195 | ₩58,632 | ₩58,847 | -0.39% | 19.1만 |
|---|
| 2026.08.31 | ₩59,596 | ₩59,690 | ₩59,114 | ₩59,288 | -0.52% | 12.7만 |
|---|
| 2026.08.28 | ₩59,784 | ₩59,824 | ₩59,195 | ₩59,382 | -0.67% | 8.3만 |
|---|
| 2026.08.27 | ₩59,516 | ₩59,529 | ₩59,262 | ₩59,489 | -0.04% | 18.3만 |
|---|
| 2026.08.26 | ₩59,824 | ₩59,944 | ₩59,531 | ₩59,569 | -0.43% | 9.2만 |
|---|
| 2026.08.25 | ₩59,810 | ₩59,984 | ₩59,677 | ₩59,877 | +0.11% | 10.7만 |
|---|
| 2026.08.24 | ₩59,556 | ₩59,717 | ₩59,436 | ₩59,556 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩59,717 | ₩59,809 | ₩59,458 | ₩59,730 | +0.02% | 12.3만 |
|---|
| 2026.08.20 | ₩59,329 | ₩59,469 | ₩59,168 | ₩59,275 | -0.09% | 11.1만 |
|---|
| 2026.08.19 | ₩59,623 | ₩59,623 | ₩59,236 | ₩59,489 | -0.22% | 11.7만 |
|---|
| 2026.08.18 | ₩59,569 | ₩59,569 | ₩58,994 | ₩59,088 | -0.81% | 166만 |
|---|
| 2026.08.17 | ₩59,971 | ₩60,092 | ₩59,723 | ₩59,864 | -0.18% | 14.4만 |
|---|
| 2026.08.14 | ₩59,958 | ₩60,065 | ₩59,797 | ₩59,944 | -0.02% | 8만 |
|---|
| 2026.08.13 | ₩59,944 | ₩60,057 | ₩59,784 | ₩59,837 | -0.18% | 15.1만 |
|---|
| 2026.08.12 | ₩59,944 | ₩60,078 | ₩59,576 | ₩59,851 | -0.16% | 10.5만 |
|---|
| 2026.08.11 | ₩59,824 | ₩59,915 | ₩59,476 | ₩59,556 | -0.45% | 7.3만 |
|---|
| 2026.08.10 | ₩59,757 | ₩59,881 | ₩59,503 | ₩59,503 | -0.43% | 12만 |
|---|
| 2026.08.07 | ₩60,038 | ₩60,063 | ₩59,690 | ₩59,904 | -0.22% | 11만 |
|---|
| 2026.08.06 | ₩59,462 | ₩59,572 | ₩59,195 | ₩59,315 | -0.25% | 9.5만 |
|---|
| 2026.08.05 | ₩59,476 | ₩59,635 | ₩59,208 | ₩59,275 | -0.34% | 18만 |
|---|
| 2026.08.04 | ₩58,887 | ₩59,355 | ₩58,887 | ₩59,168 | +0.48% | 17.2만 |
|---|
| 2026.08.03 | ₩58,365 | ₩58,619 | ₩58,310 | ₩58,512 | +0.25% | 11.7만 |
|---|
| 2026.07.31 | ₩58,244 | ₩58,440 | ₩57,816 | ₩58,204 | -0.07% | 11.3만 |
|---|
| 2026.07.30 | ₩57,762 | ₩58,721 | ₩57,762 | ₩58,592 | +1.44% | 17.7만 |
|---|
| 2026.07.29 | ₩57,240 | ₩57,923 | ₩56,892 | ₩57,093 | -0.26% | 9.4만 |
|---|
| 2026.07.28 | ₩56,986 | ₩57,521 | ₩56,932 | ₩57,307 | +0.56% | 12만 |
|---|
| 2026.07.27 | ₩57,615 | ₩57,615 | ₩57,120 | ₩57,414 | -0.35% | 15.6만 |
|---|
| 2026.07.24 | ₩57,254 | ₩57,521 | ₩57,080 | ₩57,120 | -0.23% | 12.1만 |
|---|
| 2026.07.23 | ₩56,932 | ₩57,066 | ₩56,695 | ₩56,852 | -0.14% | 13.7만 |
|---|
| 2026.07.22 | ₩57,615 | ₩57,829 | ₩57,548 | ₩57,682 | +0.12% | 9.4만 |
|---|
| 2026.07.21 | ₩57,053 | ₩57,548 | ₩56,916 | ₩57,361 | +0.54% | 18.3만 |
|---|
| 2026.07.20 | ₩57,026 | ₩57,026 | ₩56,584 | ₩56,598 | -0.75% | 11.3만 |
|---|
| 2026.07.17 | ₩56,745 | ₩57,133 | ₩56,678 | ₩57,080 | +0.59% | 12.6만 |
|---|
| 2026.07.16 | ₩57,334 | ₩57,523 | ₩57,093 | ₩57,361 | +0.05% | 13.2만 |
|---|
| 2026.07.15 | ₩57,588 | ₩57,829 | ₩57,321 | ₩57,682 | +0.16% | 13.3만 |
|---|
| 2026.07.14 | ₩57,562 | ₩57,749 | ₩57,254 | ₩57,374 | -0.33% | 8.2만 |
|---|
| 2026.07.13 | ₩57,160 | ₩57,321 | ₩56,812 | ₩56,879 | -0.49% | 17.3만 |
|---|
| 2026.07.10 | ₩57,294 | ₩57,602 | ₩57,093 | ₩57,414 | +0.21% | 12.5만 |
|---|
| 2026.07.09 | ₩56,932 | ₩57,307 | ₩56,919 | ₩57,133 | +0.35% | 10.9만 |
|---|
| 2026.07.08 | ₩56,624 | ₩56,892 | ₩56,250 | ₩56,879 | +0.45% | 15만 |
|---|
| 2026.07.07 | ₩57,749 | ₩57,749 | ₩57,066 | ₩57,213 | -0.93% | 19.5만 |
|---|
| 2026.07.06 | ₩57,602 | ₩57,950 | ₩57,602 | ₩57,856 | +0.44% | 40.5만 |
|---|
| 2026.07.02 | ₩57,521 | ₩57,776 | ₩57,013 | ₩57,387 | -0.23% | 24.9만 |
|---|
| 2026.07.01 | ₩56,732 | ₩57,147 | ₩56,584 | ₩56,705 | -0.05% | 27.2만 |
|---|
| 2026.06.30 | ₩56,986 | ₩57,240 | ₩56,844 | ₩57,187 | +0.35% | 140.6만 |
|---|
| 2026.06.29 | ₩56,772 | ₩57,039 | ₩56,504 | ₩56,946 | +0.31% | 17.6만 |
|---|
| 2026.06.26 | ₩56,624 | ₩56,864 | ₩56,491 | ₩56,571 | -0.09% | 15만 |
|---|
| 2026.06.25 | ₩58,017 | ₩58,064 | ₩57,669 | ₩57,869 | -0.25% | 32.3만 |
|---|
| 2026.06.24 | ₩57,280 | ₩57,493 | ₩57,106 | ₩57,307 | +0.05% | 32만 |
|---|
| 2026.06.23 | ₩57,521 | ₩57,736 | ₩57,401 | ₩57,481 | -0.07% | 29.7만 |
|---|
| 2026.06.22 | ₩58,552 | ₩58,806 | ₩58,552 | ₩58,659 | +0.18% | 30.9만 |
|---|
| 2026.06.18 | ₩58,619 | ₩58,659 | ₩58,387 | ₩58,539 | -0.14% | 16.4만 |
|---|
| 2026.06.17 | ₩59,034 | ₩59,144 | ₩58,151 | ₩58,311 | -1.22% | 27.9만 |
|---|
| 2026.06.16 | ₩58,780 | ₩58,793 | ₩58,458 | ₩58,458 | -0.55% | 10.5만 |
|---|
| 2026.06.15 | ₩58,766 | ₩58,820 | ₩58,311 | ₩58,311 | -0.77% | 20.6만 |
|---|
| 2026.06.12 | ₩57,776 | ₩58,231 | ₩57,689 | ₩58,137 | +0.63% | 11만 |
|---|
| 2026.06.11 | ₩56,678 | ₩57,896 | ₩56,517 | ₩57,802 | +1.98% | 47.4만 |
|---|
| 2026.06.10 | ₩56,504 | ₩56,852 | ₩56,129 | ₩56,129 | -0.66% | 21.5만 |
|---|
| 2026.06.09 | ₩57,387 | ₩57,562 | ₩56,116 | ₩56,919 | -0.82% | 12.6만 |
|---|
| 2026.06.08 | ₩56,999 | ₩57,173 | ₩56,760 | ₩56,932 | -0.12% | 16.2만 |
|---|
| 2026.06.05 | ₩57,548 | ₩57,548 | ₩56,357 | ₩56,517 | -1.79% | 14.4만 |
|---|
| 2026.06.04 | ₩57,709 | ₩57,990 | ₩57,642 | ₩57,977 | +0.46% | 15.9만 |
|---|
| 2026.06.03 | ₩57,722 | ₩57,782 | ₩57,515 | ₩57,575 | -0.26% | 15만 |
|---|
| 2026.06.02 | ₩57,695 | ₩58,034 | ₩57,682 | ₩58,017 | +0.56% | 12.8만 |
|---|
| 2026.06.01 | ₩57,628 | ₩57,936 | ₩57,254 | ₩57,709 | +0.14% | 12.8만 |
|---|
| 2026.05.29 | ₩58,097 | ₩58,231 | ₩57,889 | ₩57,936 | -0.28% | 11.5만 |
|---|
| 2026.05.28 | ₩57,602 | ₩57,990 | ₩57,428 | ₩57,776 | +0.30% | 9.8만 |
|---|
| 2026.05.27 | ₩58,017 | ₩58,110 | ₩57,714 | ₩57,910 | -0.18% | 11.1만 |
|---|
| 2026.05.26 | ₩58,204 | ₩58,271 | ₩57,896 | ₩58,164 | -0.07% | 9.9만 |
|---|
| 2026.05.22 | ₩57,655 | ₩57,682 | ₩57,347 | ₩57,508 | -0.26% | 12.4만 |
|---|
| 2026.05.21 | ₩56,919 | ₩57,749 | ₩56,745 | ₩57,615 | +1.22% | 9.9만 |
|---|
| 2026.05.20 | ₩56,571 | ₩57,347 | ₩56,370 | ₩57,307 | +1.30% | 8만 |
|---|
| 2026.05.19 | ₩56,571 | ₩56,705 | ₩56,290 | ₩56,343 | -0.40% | 12만 |
|---|
| 2026.05.18 | ₩56,825 | ₩56,932 | ₩56,377 | ₩56,932 | +0.19% | 11만 |
|---|
| 2026.05.15 | ₩56,598 | ₩56,598 | ₩56,276 | ₩56,303 | -0.52% | 17.6만 |
|---|
| 2026.05.14 | ₩57,548 | ₩57,562 | ₩57,294 | ₩57,387 | -0.28% | 14.5만 |
|---|
| 2026.05.13 | ₩57,053 | ₩57,521 | ₩56,959 | ₩57,468 | +0.73% | 12만 |
|---|
| 2026.05.12 | ₩56,946 | ₩57,157 | ₩56,651 | ₩57,133 | +0.33% | 52.9만 |
|---|
| 2026.05.11 | ₩57,414 | ₩57,481 | ₩57,247 | ₩57,428 | +0.02% | 16.8만 |
|---|
| 2026.05.08 | ₩57,361 | ₩57,521 | ₩57,120 | ₩57,481 | +0.21% | 13.6만 |
|---|
| 2026.05.07 | ₩57,776 | ₩57,776 | ₩56,785 | ₩56,839 | -1.62% | 13.5만 |
|---|
| 2026.05.06 | ₩57,387 | ₩57,843 | ₩57,387 | ₩57,843 | +0.79% | 13.9만 |
|---|
| 2026.05.05 | ₩56,129 | ₩56,424 | ₩55,882 | ₩56,330 | +0.36% | 12.7만 |
|---|
| 2026.05.04 | ₩55,982 | ₩56,074 | ₩55,313 | ₩55,594 | -0.69% | 9.2만 |
|---|
| 2026.05.01 | ₩56,504 | ₩56,797 | ₩56,317 | ₩56,397 | -0.19% | 17.3만 |
|---|
| 2026.04.30 | ₩55,969 | ₩56,638 | ₩55,768 | ₩56,504 | +0.96% | 14.8만 |
|---|
| 2026.04.29 | ₩55,299 | ₩55,366 | ₩54,911 | ₩55,165 | -0.24% | 24.7만 |
|---|
| 2026.04.28 | ₩55,647 | ₩55,807 | ₩55,487 | ₩55,647 | 0.00% | 10.9만 |
|---|
| 2026.04.27 | ₩56,062 | ₩56,250 | ₩55,821 | ₩55,821 | -0.43% | 11.8만 |
|---|
| 2026.04.24 | ₩55,942 | ₩56,183 | ₩55,781 | ₩56,156 | +0.38% | 16.2만 |
|---|
| 2026.04.23 | ₩56,035 | ₩56,290 | ₩55,266 | ₩55,848 | -0.33% | 20.4만 |
|---|
| 2026.04.22 | ₩56,450 | ₩56,450 | ₩55,956 | ₩56,209 | -0.43% | 11.4만 |
|---|
| 2026.04.21 | ₩56,611 | ₩56,744 | ₩55,868 | ₩55,942 | -1.18% | 13.7만 |
|---|
| 2026.04.20 | ₩56,959 | ₩57,106 | ₩56,718 | ₩57,053 | +0.16% | 11.9만 |
|---|
| 2026.04.17 | ₩57,294 | ₩57,642 | ₩57,120 | ₩57,307 | +0.02% | 15.1만 |
|---|
| 2026.04.16 | ₩56,825 | ₩56,832 | ₩56,424 | ₩56,531 | -0.52% | 9.3만 |
|---|
| 2026.04.15 | ₩56,798 | ₩56,849 | ₩56,544 | ₩56,678 | -0.21% | 12.2만 |
|---|
| 2026.04.14 | ₩56,651 | ₩56,986 | ₩56,651 | ₩56,959 | +0.54% | 23.3만 |
|---|
| 2026.04.13 | ₩55,647 | ₩56,437 | ₩55,540 | ₩56,410 | +1.37% | 10.1만 |
|---|
| 2026.04.10 | ₩56,209 | ₩56,384 | ₩55,835 | ₩56,143 | -0.12% | 12.3만 |
|---|
| 2026.04.09 | ₩55,513 | ₩56,136 | ₩55,333 | ₩55,835 | +0.58% | 19.4만 |
|---|
| 2026.04.08 | ₩56,209 | ₩56,209 | ₩55,620 | ₩56,022 | -0.33% | 13.2만 |
|---|
| 2026.04.07 | ₩53,706 | ₩54,081 | ₩53,177 | ₩54,014 | +0.57% | 26.4만 |
|---|
| 2026.04.06 | ₩53,974 | ₩54,115 | ₩53,626 | ₩54,081 | +0.20% | 14.7만 |
|---|
| 2026.04.02 | ₩52,916 | ₩54,028 | ₩52,916 | ₩53,733 | +1.54% | 29.5만 |
|---|
| 2026.04.01 | ₩53,867 | ₩54,376 | ₩53,800 | ₩54,014 | +0.27% | 19.6만 |
|---|
| 2026.03.31 | ₩52,421 | ₩53,291 | ₩52,234 | ₩53,291 | +1.66% | 41.2만 |
|---|
| 2026.03.30 | ₩52,140 | ₩52,220 | ₩51,544 | ₩51,738 | -0.77% | 17.9만 |
|---|
| 2026.03.27 | ₩51,859 | ₩52,086 | ₩51,413 | ₩51,618 | -0.46% | 19.7만 |
|---|
| 2026.03.26 | ₩52,435 | ₩52,809 | ₩51,933 | ₩51,979 | -0.87% | 20.9만 |
|---|
| 2026.03.25 | ₩52,997 | ₩53,224 | ₩52,781 | ₩53,024 | +0.05% | 33.7만 |
|---|
| 2026.03.24 | ₩51,899 | ₩52,528 | ₩51,805 | ₩52,287 | +0.75% | 24만 |
|---|
| 2026.03.23 | ₩52,327 | ₩53,131 | ₩52,127 | ₩52,528 | +0.38% | 16.6만 |
|---|
| 2026.03.20 | ₩52,742 | ₩52,785 | ₩51,163 | ₩51,431 | -2.49% | 25.2만 |
|---|
| 2026.03.19 | ₩52,207 | ₩53,398 | ₩52,103 | ₩53,104 | +1.72% | 14.9만 |
|---|
| 2026.03.18 | ₩53,559 | ₩53,934 | ₩52,957 | ₩52,997 | -1.05% | 42.2만 |
|---|
| 2026.03.17 | ₩54,081 | ₩54,202 | ₩53,867 | ₩53,947 | -0.25% | 10.7만 |
|---|
| 2026.03.16 | ₩53,519 | ₩53,800 | ₩53,365 | ₩53,706 | +0.35% | 21.1만 |
|---|
| 2026.03.13 | ₩53,505 | ₩53,630 | ₩52,675 | ₩52,809 | -1.30% | 13만 |
|---|
| 2026.03.12 | ₩53,586 | ₩53,599 | ₩53,064 | ₩53,278 | -0.57% | 19.9만 |
|---|
| 2026.03.11 | ₩53,947 | ₩54,242 | ₩53,733 | ₩54,202 | +0.47% | 18.2만 |
|---|
| 2026.03.10 | ₩54,362 | ₩54,998 | ₩54,088 | ₩54,255 | -0.20% | 28.3만 |
|---|
| 2026.03.09 | ₩52,983 | ₩54,282 | ₩52,528 | ₩53,961 | +1.84% | 27.3만 |
|---|
| 2026.03.06 | ₩53,198 | ₩53,932 | ₩53,010 | ₩53,679 | +0.91% | 27.7만 |
|---|
| 2026.03.05 | ₩54,429 | ₩54,724 | ₩53,653 | ₩54,121 | -0.57% | 58.8만 |
|---|
| 2026.03.04 | ₩55,018 | ₩55,406 | ₩54,811 | ₩55,406 | +0.71% | 102.3만 |
|---|
| 2026.03.03 | ₩54,094 | ₩54,911 | ₩53,461 | ₩54,764 | +1.24% | 23.1만 |
|---|
| 2026.03.02 | ₩56,156 | ₩56,665 | ₩55,902 | ₩56,424 | +0.48% | 23.7만 |
|---|
| 2026.02.27 | ₩57,602 | ₩57,840 | ₩57,428 | ₩57,495 | -0.19% | 24.8만 |
|---|
| 2026.02.26 | ₩57,642 | ₩57,695 | ₩57,254 | ₩57,642 | 0.00% | 19.2만 |
|---|
| 2026.02.25 | ₩57,454 | ₩57,764 | ₩57,417 | ₩57,642 | +0.33% | 23.6만 |
|---|
| 2026.02.24 | ₩56,919 | ₩57,254 | ₩56,798 | ₩57,187 | +0.47% | 22.6만 |
|---|
| 2026.02.23 | ₩57,080 | ₩57,347 | ₩56,839 | ₩57,026 | -0.09% | 19.8만 |
|---|
| 2026.02.20 | ₩56,705 | ₩57,267 | ₩56,678 | ₩57,213 | +0.90% | 30만 |
|---|
| 2026.02.19 | ₩56,611 | ₩56,785 | ₩56,424 | ₩56,718 | +0.19% | 24.3만 |
|---|
| 2026.02.18 | ₩57,026 | ₩57,200 | ₩56,772 | ₩56,919 | -0.19% | 20.7만 |
|---|
| 2026.02.17 | ₩56,504 | ₩56,906 | ₩56,223 | ₩56,865 | +0.64% | 21.2만 |
|---|
| 2026.02.13 | ₩56,785 | ₩56,952 | ₩56,450 | ₩56,825 | +0.07% | 25.5만 |
|---|
| 2026.02.12 | ₩57,441 | ₩57,441 | ₩56,678 | ₩56,879 | -0.98% | 19.8만 |
|---|
| 2026.02.11 | ₩57,267 | ₩57,472 | ₩56,919 | ₩57,361 | +0.16% | 25.5만 |
|---|
| 2026.02.10 | ₩57,147 | ₩57,240 | ₩56,895 | ₩56,959 | -0.33% | 20.1만 |
|---|
| 2026.02.09 | ₩56,424 | ₩56,959 | ₩56,397 | ₩56,852 | +0.76% | 37.8만 |
|---|
| 2026.02.06 | ₩55,634 | ₩56,236 | ₩55,627 | ₩56,223 | +1.06% | 19.3만 |
|---|
| 2026.02.05 | ₩55,152 | ₩55,473 | ₩54,924 | ₩55,031 | -0.22% | 54.1만 |
|---|
| 2026.02.04 | ₩56,129 | ₩56,236 | ₩55,580 | ₩55,861 | -0.48% | 43.8만 |
|---|
| 2026.02.03 | ₩55,433 | ₩55,554 | ₩55,052 | ₩55,500 | +0.12% | 36.5만 |
|---|
| 2026.02.02 | ₩55,098 | ₩55,406 | ₩55,018 | ₩55,393 | +0.53% | 22.9만 |
|---|
| 2026.01.30 | ₩55,326 | ₩55,406 | ₩54,764 | ₩55,018 | -0.56% | 40.2만 |
|---|
| 2026.01.29 | ₩55,634 | ₩55,701 | ₩54,884 | ₩55,473 | -0.29% | 27만 |
|---|
| 2026.01.28 | ₩55,192 | ₩55,246 | ₩54,844 | ₩55,058 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩55,058 | ₩55,674 | ₩55,058 | ₩55,527 | +0.85% | 23.7만 |
|---|
| 2026.01.26 | ₩54,683 | ₩54,804 | ₩54,550 | ₩54,657 | -0.05% | 26만 |
|---|
| 2026.01.23 | ₩54,014 | ₩54,376 | ₩53,840 | ₩54,376 | +0.67% | 27만 |
|---|
| 2026.01.22 | ₩54,054 | ₩54,212 | ₩53,967 | ₩54,121 | +0.12% | 31.4만 |
|---|
| 2026.01.21 | ₩53,331 | ₩53,867 | ₩53,157 | ₩53,760 | +0.80% | 23만 |
|---|
| 2026.01.20 | ₩53,305 | ₩53,519 | ₩53,090 | ₩53,224 | -0.15% | 21만 |
|---|
| 2026.01.16 | ₩53,880 | ₩53,987 | ₩53,760 | ₩53,974 | +0.17% | 33.2만 |
|---|
| 2026.01.15 | ₩54,001 | ₩54,081 | ₩53,788 | ₩53,853 | -0.27% | 27만 |
|---|
| 2026.01.14 | ₩53,720 | ₩53,840 | ₩53,626 | ₩53,787 | +0.12% | 16.2만 |
|---|
| 2026.01.13 | ₩53,653 | ₩54,014 | ₩53,412 | ₩53,532 | -0.22% | 23.2만 |
|---|
| 2026.01.12 | ₩53,599 | ₩53,820 | ₩53,599 | ₩53,800 | +0.37% | 21.3만 |
|---|
| 2026.01.09 | ₩53,291 | ₩53,546 | ₩53,264 | ₩53,492 | +0.38% | 23.4만 |
|---|
| 2026.01.08 | ₩52,890 | ₩53,032 | ₩52,836 | ₩52,983 | +0.18% | 13.4만 |
|---|
| 2026.01.07 | ₩53,157 | ₩53,202 | ₩52,997 | ₩53,037 | -0.23% | 16.9만 |
|---|
| 2026.01.06 | ₩53,291 | ₩53,385 | ₩53,050 | ₩53,251 | -0.08% | 32.5만 |
|---|
| 2026.01.05 | ₩52,742 | ₩53,238 | ₩52,742 | ₩53,238 | +0.94% | 27.1만 |
|---|
| 2026.01.02 | ₩52,769 | ₩52,769 | ₩52,435 | ₩52,729 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩52,301 | ₩52,301 | ₩52,006 | ₩52,060 | -0.46% | 13.2만 |
|---|
| 2025.12.30 | ₩52,408 | ₩52,487 | ₩52,287 | ₩52,301 | -0.20% | 18.4만 |
|---|
| 2025.12.29 | ₩52,207 | ₩52,247 | ₩52,081 | ₩52,194 | -0.03% | 23.8만 |
|---|
| 2025.12.26 | ₩52,354 | ₩52,394 | ₩52,207 | ₩52,394 | +0.08% | 13.7만 |
|---|
| 2025.12.24 | ₩52,247 | ₩52,327 | ₩52,153 | ₩52,314 | +0.13% | 6.3만 |
|---|
| 2025.12.23 | ₩52,127 | ₩52,247 | ₩52,073 | ₩52,220 | +0.18% | 16.2만 |
|---|
| 2025.12.22 | ₩51,846 | ₩51,872 | ₩51,658 | ₩51,872 | +0.05% | 12.4만 |
|---|
| 2025.12.19 | ₩51,524 | ₩51,846 | ₩51,524 | ₩51,672 | +0.29% | 23만 |
|---|
| 2025.12.18 | ₩52,381 | ₩52,432 | ₩52,020 | ₩52,180 | -0.38% | 34.2만 |
|---|
| 2025.12.17 | ₩52,234 | ₩52,261 | ₩51,866 | ₩51,872 | -0.69% | 13.4만 |
|---|
| 2025.12.16 | ₩52,515 | ₩52,515 | ₩52,086 | ₩52,247 | -0.51% | 14.7만 |
|---|
| 2025.12.15 | ₩52,689 | ₩52,689 | ₩52,356 | ₩52,501 | -0.36% | 18.5만 |
|---|
| 2025.12.12 | ₩52,488 | ₩52,528 | ₩51,966 | ₩52,180 | -0.59% | 16.5만 |
|---|
| 2025.12.11 | ₩52,381 | ₩52,568 | ₩52,274 | ₩52,515 | +0.26% | 9.7만 |
|---|
| 2025.12.10 | ₩51,752 | ₩52,247 | ₩51,658 | ₩52,234 | +0.93% | 14.3만 |
|---|
| 2025.12.09 | ₩51,819 | ₩51,819 | ₩51,551 | ₩51,605 | -0.41% | 14.5만 |
|---|
| 2025.12.08 | ₩51,819 | ₩51,819 | ₩51,497 | ₩51,658 | -0.31% | 18.9만 |
|---|
| 2025.12.05 | ₩52,020 | ₩52,020 | ₩51,645 | ₩51,712 | -0.59% | 28.6만 |
|---|
| 2025.12.04 | ₩51,939 | ₩51,979 | ₩51,692 | ₩51,765 | -0.34% | 17.6만 |
|---|
| 2025.12.03 | ₩51,471 | ₩51,658 | ₩51,382 | ₩51,618 | +0.29% | 14.8만 |
|---|
| 2025.12.02 | ₩51,404 | ₩51,417 | ₩51,188 | ₩51,377 | -0.05% | 14.9만 |
|---|
| 2025.12.01 | ₩51,243 | ₩51,357 | ₩51,096 | ₩51,109 | -0.26% | 14.1만 |
|---|
| 2025.11.28 | ₩51,002 | ₩51,323 | ₩51,002 | ₩51,283 | +0.55% | 5.2만 |
|---|
| 2025.11.26 | ₩50,868 | ₩51,230 | ₩50,868 | ₩51,190 | +0.63% | 13.9만 |
|---|
| 2025.11.25 | ₩50,199 | ₩50,654 | ₩50,132 | ₩50,654 | +0.91% | 22.6만 |
|---|
| 2025.11.24 | ₩49,971 | ₩50,099 | ₩49,811 | ₩50,065 | +0.19% | 27.2만 |
|---|
| 2025.11.21 | ₩49,690 | ₩50,092 | ₩49,515 | ₩50,025 | +0.67% | 18.2만 |
|---|
| 2025.11.20 | ₩50,159 | ₩50,293 | ₩49,249 | ₩49,302 | -1.71% | 14.8만 |
|---|
| 2025.11.19 | ₩50,025 | ₩50,172 | ₩49,702 | ₩49,931 | -0.19% | 33.8만 |
|---|
| 2025.11.18 | ₩50,065 | ₩50,226 | ₩49,771 | ₩50,132 | +0.13% | 17.2만 |
|---|
| 2025.11.17 | ₩50,975 | ₩51,123 | ₩50,491 | ₩50,694 | -0.55% | 15.8만 |
|---|
| 2025.11.14 | ₩51,176 | ₩51,404 | ₩50,882 | ₩51,323 | +0.29% | 19.6만 |
|---|
| 2025.11.13 | ₩51,886 | ₩51,979 | ₩51,364 | ₩51,390 | -0.95% | 17만 |
|---|
| 2025.11.12 | ₩51,792 | ₩51,979 | ₩51,792 | ₩51,872 | +0.16% | 15.5만 |
|---|
| 2025.11.11 | ₩51,471 | ₩51,738 | ₩51,471 | ₩51,672 | +0.39% | 15.2만 |
|---|
| 2025.11.10 | ₩51,069 | ₩51,297 | ₩50,882 | ₩51,243 | +0.34% | 15.6만 |
|---|
| 2025.11.07 | ₩50,480 | ₩50,842 | ₩50,273 | ₩50,842 | +0.72% | 18.1만 |
|---|
| 2025.11.06 | ₩50,748 | ₩50,748 | ₩50,413 | ₩50,574 | -0.34% | 12.7만 |
|---|
| 2025.11.05 | ₩50,360 | ₩50,627 | ₩50,319 | ₩50,574 | +0.43% | 16.2만 |
|---|
| 2025.11.04 | ₩50,293 | ₩50,506 | ₩50,199 | ₩50,226 | -0.13% | 12만 |
|---|
| 2025.11.03 | ₩50,681 | ₩50,815 | ₩50,587 | ₩50,681 | 0.00% | 14만 |
|---|
| 2025.10.31 | ₩50,815 | ₩50,815 | ₩50,480 | ₩50,654 | -0.32% | 18.1만 |
|---|
| 2025.10.30 | ₩50,828 | ₩51,016 | ₩50,520 | ₩50,842 | +0.03% | 19.7만 |
|---|
| 2025.10.29 | ₩51,390 | ₩51,390 | ₩50,828 | ₩51,069 | -0.63% | 13.3만 |
|---|
| 2025.10.28 | ₩51,310 | ₩51,431 | ₩51,192 | ₩51,243 | -0.13% | 31.5만 |
|---|
| 2025.10.27 | ₩51,176 | ₩51,303 | ₩51,096 | ₩51,243 | +0.13% | 17.6만 |
|---|
| 2025.10.24 | ₩50,962 | ₩50,962 | ₩50,801 | ₩50,868 | -0.18% | 11.7만 |
|---|
| 2025.10.23 | ₩50,641 | ₩50,868 | ₩50,641 | ₩50,815 | +0.34% | 20.9만 |
|---|
| 2025.10.22 | ₩50,601 | ₩50,721 | ₩50,360 | ₩50,574 | -0.05% | 15.8만 |
|---|
| 2025.10.21 | ₩50,989 | ₩50,989 | ₩50,524 | ₩50,574 | -0.81% | 17.5만 |
|---|
| 2025.10.20 | ₩50,721 | ₩50,989 | ₩50,721 | ₩50,989 | +0.53% | 10.6만 |
|---|
| 2025.10.17 | ₩50,360 | ₩50,614 | ₩50,266 | ₩50,560 | +0.40% | 24.4만 |
|---|
| 2025.10.16 | ₩50,413 | ₩50,694 | ₩50,310 | ₩50,413 | 0.00% | 22.4만 |
|---|
| 2025.10.15 | ₩50,226 | ₩50,360 | ₩49,945 | ₩50,186 | -0.08% | 18.8만 |
|---|
| 2025.10.14 | ₩49,423 | ₩50,079 | ₩49,249 | ₩49,918 | +1.00% | 16.9만 |
|---|
| 2025.10.13 | ₩49,423 | ₩49,728 | ₩49,423 | ₩49,610 | +0.38% | 12.2만 |
|---|
| 2025.10.10 | ₩50,119 | ₩50,119 | ₩49,195 | ₩49,208 | -1.82% | 13.4만 |
|---|