시장 데이터를 불러오는 중
전체 종목
Franklin U.S. Core Dividend Tilt Index ETF 과거 주가
Franklin U.S. Core Dividend Tilt Index ETF · UDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin U.S. Core Dividend Tilt Index ETF · UDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,283 | ₩83,592 | ₩83,283 | ₩83,592 | +0.37% | 6.5천 |
| 2026.10.08 | ₩83,270 | ₩83,350 | ₩82,968 | ₩83,176 | -0.11% | 9.8천 |
| 2026.10.07 | ₩83,431 | ₩83,510 | ₩83,176 | ₩83,483 | +0.06% | 4.4천 |
| 2026.10.06 | ₩83,813 | ₩83,927 | ₩83,766 | ₩83,766 | -0.06% | 2.8천 |
| 2026.10.05 | ₩82,787 | ₩83,309 | ₩81,621 | ₩83,133 | +0.42% | 6.7천 |
| 2026.10.02 | ₩82,988 | ₩83,417 | ₩82,613 | ₩82,758 | -0.28% | 4.4천 |
| 2026.10.01 | ₩82,412 | ₩82,412 | ₩81,621 | ₩82,166 | -0.30% | 5.3천 |
| 2026.09.30 | ₩82,492 | ₩82,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,076 |
| -0.50% |
| 9.7천 |
| 2026.09.29 | ₩82,338 | ₩82,338 | ₩81,956 | ₩82,118 | -0.27% | 6.1만 |
|---|
| 2026.09.28 | ₩82,640 | ₩82,640 | ₩82,162 | ₩82,337 | -0.37% | 7.9천 |
|---|
| 2026.09.25 | ₩82,693 | ₩83,014 | ₩82,693 | ₩82,986 | +0.35% | 6천 |
|---|
| 2026.09.24 | ₩82,211 | ₩82,599 | ₩82,090 | ₩82,536 | +0.40% | 5.6천 |
|---|
| 2026.09.23 | ₩82,988 | ₩82,988 | ₩82,660 | ₩82,666 | -0.39% | 1.7만 |
|---|
| 2026.09.22 | ₩83,471 | ₩83,471 | ₩83,176 | ₩83,348 | -0.15% | 8천 |
|---|
| 2026.09.21 | ₩82,653 | ₩83,431 | ₩82,653 | ₩83,377 | +0.88% | 7.5천 |
|---|
| 2026.09.18 | ₩82,050 | ₩82,090 | ₩81,728 | ₩82,090 | +0.05% | 5.6천 |
|---|
| 2026.09.17 | ₩82,036 | ₩82,302 | ₩82,036 | ₩82,251 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩81,795 | ₩82,023 | ₩80,923 | ₩81,272 | -0.64% | 1.6만 |
|---|
| 2026.09.15 | ₩81,647 | ₩81,713 | ₩81,635 | ₩81,641 | -0.01% | 2.9천 |
|---|
| 2026.09.14 | ₩82,090 | ₩82,331 | ₩81,929 | ₩82,071 | -0.02% | 6천 |
|---|
| 2026.09.11 | ₩82,573 | ₩82,839 | ₩82,573 | ₩82,605 | +0.04% | 3.3천 |
|---|
| 2026.09.10 | ₩82,036 | ₩82,036 | ₩81,842 | ₩81,849 | -0.23% | 2.7천 |
|---|
| 2026.09.09 | ₩82,720 | ₩82,720 | ₩82,220 | ₩82,337 | -0.46% | 1.3만 |
|---|
| 2026.09.08 | ₩83,149 | ₩83,149 | ₩82,732 | ₩82,732 | -0.50% | 2천 |
|---|
| 2026.09.04 | ₩83,136 | ₩83,230 | ₩83,022 | ₩83,088 | -0.06% | 2.6천 |
|---|
| 2026.09.03 | ₩82,774 | ₩83,377 | ₩82,774 | ₩83,370 | +0.72% | 4.3천 |
|---|
| 2026.09.02 | ₩82,090 | ₩82,492 | ₩82,050 | ₩82,412 | +0.39% | 3.3천 |
|---|
| 2026.09.01 | ₩82,291 | ₩82,291 | ₩81,942 | ₩82,003 | -0.35% | 2천 |
|---|
| 2026.08.31 | ₩82,586 | ₩82,693 | ₩82,425 | ₩82,668 | +0.10% | 6.5만 |
|---|
| 2026.08.28 | ₩83,122 | ₩83,364 | ₩82,787 | ₩82,877 | -0.30% | 3.8천 |
|---|
| 2026.08.27 | ₩82,888 | ₩83,122 | ₩82,854 | ₩83,122 | +0.28% | 3.7천 |
|---|
| 2026.08.26 | ₩82,452 | ₩82,500 | ₩82,318 | ₩82,500 | +0.06% | 8.2천 |
|---|
| 2026.08.25 | ₩82,345 | ₩82,492 | ₩82,224 | ₩82,468 | +0.15% | 9.9천 |
|---|
| 2026.08.24 | ₩82,412 | ₩82,412 | ₩82,157 | ₩82,251 | -0.20% | 2.4천 |
|---|
| 2026.08.21 | ₩82,412 | ₩82,559 | ₩82,392 | ₩82,532 | +0.15% | 3.4천 |
|---|
| 2026.08.20 | ₩82,452 | ₩82,801 | ₩82,170 | ₩82,170 | -0.34% | 5천 |
|---|
| 2026.08.19 | ₩83,122 | ₩83,122 | ₩82,780 | ₩82,854 | -0.32% | 6천 |
|---|
| 2026.08.18 | ₩83,029 | ₩86,495 | ₩82,613 | ₩82,709 | -0.38% | 8.6천 |
|---|
| 2026.08.17 | ₩83,914 | ₩83,914 | ₩83,362 | ₩83,362 | -0.66% | 6천 |
|---|
| 2026.08.14 | ₩83,934 | ₩83,954 | ₩83,625 | ₩83,686 | -0.30% | 1.1만 |
|---|
| 2026.08.13 | ₩83,981 | ₩84,007 | ₩83,766 | ₩83,873 | -0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩83,183 | ₩83,337 | ₩83,149 | ₩83,283 | +0.12% | 3.6천 |
|---|
| 2026.08.11 | ₩83,082 | ₩83,136 | ₩82,908 | ₩83,029 | -0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩83,136 | ₩83,203 | ₩83,042 | ₩83,066 | -0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩83,042 | ₩83,193 | ₩83,002 | ₩83,193 | +0.18% | 5.8천 |
|---|
| 2026.08.06 | ₩82,760 | ₩82,921 | ₩82,625 | ₩82,625 | -0.16% | 5.8천 |
|---|
| 2026.08.05 | ₩83,619 | ₩83,619 | ₩82,801 | ₩82,968 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩81,701 | ₩83,283 | ₩81,701 | ₩83,256 | +1.90% | 9.2천 |
|---|
| 2026.08.03 | ₩80,615 | ₩81,701 | ₩80,615 | ₩81,587 | +1.21% | 4.4천 |
|---|
| 2026.07.31 | ₩80,199 | ₩80,547 | ₩79,780 | ₩80,547 | +0.43% | 6천 |
|---|
| 2026.07.30 | ₩79,167 | ₩79,971 | ₩79,113 | ₩79,821 | +0.83% | 1.2만 |
|---|
| 2026.07.29 | ₩79,824 | ₩79,824 | ₩78,402 | ₩78,402 | -1.78% | 7.1천 |
|---|
| 2026.07.28 | ₩79,730 | ₩79,871 | ₩79,341 | ₩79,743 | +0.02% | 5.4천 |
|---|
| 2026.07.27 | ₩80,467 | ₩80,467 | ₩79,403 | ₩79,625 | -1.05% | 2만 |
|---|
| 2026.07.24 | ₩79,643 | ₩80,132 | ₩79,502 | ₩79,659 | +0.02% | 7천 |
|---|
| 2026.07.23 | ₩79,958 | ₩80,112 | ₩79,515 | ₩79,592 | -0.46% | 5.8천 |
|---|
| 2026.07.22 | ₩80,825 | ₩80,950 | ₩80,729 | ₩80,781 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩80,709 | ₩80,843 | ₩80,327 | ₩80,796 | +0.11% | 3.2천 |
|---|
| 2026.07.20 | ₩80,494 | ₩80,642 | ₩79,864 | ₩79,900 | -0.74% | 1.7만 |
|---|
| 2026.07.17 | ₩80,333 | ₩80,467 | ₩80,139 | ₩80,201 | -0.17% | 2.2천 |
|---|
| 2026.07.16 | ₩81,031 | ₩81,299 | ₩80,675 | ₩80,862 | -0.21% | 5.8천 |
|---|
| 2026.07.15 | ₩81,446 | ₩81,446 | ₩80,937 | ₩81,332 | -0.14% | 5.4천 |
|---|
| 2026.07.14 | ₩81,285 | ₩89,170 | ₩80,858 | ₩81,104 | -0.22% | 2.7천 |
|---|
| 2026.07.13 | ₩81,218 | ₩81,218 | ₩80,736 | ₩80,781 | -0.54% | 3.3천 |
|---|
| 2026.07.10 | ₩81,265 | ₩81,500 | ₩81,265 | ₩81,444 | +0.22% | 4.8천 |
|---|
| 2026.07.09 | ₩80,749 | ₩81,098 | ₩80,615 | ₩81,000 | +0.31% | 1.3만 |
|---|
| 2026.07.08 | ₩80,199 | ₩80,333 | ₩79,757 | ₩80,327 | +0.16% | 8.6천 |
|---|
| 2026.07.07 | ₩80,695 | ₩80,709 | ₩80,347 | ₩80,482 | -0.26% | 3.6천 |
|---|
| 2026.07.06 | ₩80,561 | ₩80,910 | ₩80,528 | ₩80,804 | +0.30% | 1만 |
|---|
| 2026.07.02 | ₩80,687 | ₩80,687 | ₩79,722 | ₩80,079 | -0.75% | 3.6천 |
|---|
| 2026.07.01 | ₩80,434 | ₩80,642 | ₩80,226 | ₩80,249 | -0.23% | 5.6천 |
|---|
| 2026.06.30 | ₩79,797 | ₩80,648 | ₩79,797 | ₩80,585 | +0.99% | 1.6만 |
|---|
| 2026.06.29 | ₩79,395 | ₩79,958 | ₩79,381 | ₩79,928 | +0.67% | 5천 |
|---|
| 2026.06.26 | ₩78,966 | ₩79,341 | ₩78,966 | ₩79,066 | +0.13% | 8.4천 |
|---|
| 2026.06.25 | ₩79,542 | ₩79,931 | ₩79,361 | ₩79,462 | -0.10% | 6.2천 |
|---|
| 2026.06.24 | ₩79,924 | ₩79,951 | ₩79,287 | ₩79,348 | -0.72% | 2.7천 |
|---|
| 2026.06.23 | ₩79,985 | ₩80,260 | ₩79,542 | ₩79,853 | -0.16% | 5.7천 |
|---|
| 2026.06.22 | ₩81,272 | ₩81,419 | ₩80,803 | ₩80,937 | -0.41% | 4.3만 |
|---|
| 2026.06.18 | ₩81,178 | ₩81,259 | ₩80,843 | ₩81,186 | +0.01% | 4.3천 |
|---|
| 2026.06.17 | ₩81,218 | ₩81,379 | ₩80,132 | ₩80,152 | -1.31% | 7.5천 |
|---|
| 2026.06.16 | ₩81,554 | ₩81,625 | ₩81,237 | ₩81,237 | -0.39% | 28만 |
|---|
| 2026.06.15 | ₩81,500 | ₩81,942 | ₩80,092 | ₩81,631 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩80,105 | ₩80,517 | ₩80,092 | ₩80,408 | +0.38% | 9.1천 |
|---|
| 2026.06.11 | ₩78,697 | ₩79,943 | ₩78,563 | ₩79,943 | +1.58% | 4.9천 |
|---|
| 2026.06.10 | ₩79,194 | ₩79,836 | ₩78,537 | ₩78,537 | -0.83% | 1.2만 |
|---|
| 2026.06.09 | ₩80,454 | ₩83,256 | ₩78,267 | ₩79,616 | -1.04% | 4.3천 |
|---|
| 2026.06.08 | ₩80,333 | ₩80,568 | ₩79,958 | ₩79,959 | -0.47% | 7.7천 |
|---|
| 2026.06.05 | ₩80,990 | ₩81,024 | ₩79,826 | ₩79,826 | -1.44% | 5천 |
|---|
| 2026.06.04 | ₩81,232 | ₩82,117 | ₩81,232 | ₩82,055 | +1.01% | 4.7천 |
|---|
| 2026.06.03 | ₩82,197 | ₩82,197 | ₩81,568 | ₩81,651 | -0.66% | 5천 |
|---|
| 2026.06.02 | ₩81,768 | ₩82,217 | ₩81,768 | ₩82,217 | +0.55% | 5.1천 |
|---|
| 2026.06.01 | ₩81,621 | ₩82,008 | ₩81,547 | ₩81,709 | +0.11% | 8.9천 |
|---|
| 2026.05.29 | ₩81,527 | ₩81,755 | ₩81,527 | ₩81,692 | +0.20% | 20.3만 |
|---|
| 2026.05.28 | ₩80,930 | ₩81,513 | ₩80,930 | ₩81,449 | +0.64% | 5.4천 |
|---|
| 2026.05.27 | ₩81,017 | ₩81,017 | ₩80,776 | ₩80,977 | -0.05% | 5.6천 |
|---|
| 2026.05.26 | ₩81,037 | ₩81,151 | ₩80,836 | ₩80,969 | -0.08% | 6.3천 |
|---|
| 2026.05.22 | ₩80,427 | ₩80,776 | ₩80,427 | ₩80,446 | +0.02% | 9.2천 |
|---|
| 2026.05.21 | ₩79,515 | ₩79,965 | ₩79,435 | ₩79,896 | +0.48% | 3.8천 |
|---|
| 2026.05.20 | ₩78,966 | ₩79,600 | ₩78,966 | ₩79,600 | +0.80% | 3.1천 |
|---|
| 2026.05.19 | ₩78,832 | ₩79,153 | ₩78,550 | ₩78,832 | 0.00% | 6.3천 |
|---|
| 2026.05.18 | ₩79,435 | ₩79,435 | ₩78,691 | ₩79,139 | -0.37% | 7.3천 |
|---|
| 2026.05.15 | ₩79,462 | ₩79,569 | ₩79,279 | ₩79,279 | -0.23% | 5.2천 |
|---|
| 2026.05.14 | ₩80,065 | ₩80,451 | ₩80,032 | ₩80,280 | +0.27% | 2.5만 |
|---|
| 2026.05.13 | ₩79,368 | ₩79,743 | ₩79,234 | ₩79,663 | +0.37% | 7천 |
|---|
| 2026.05.12 | ₩78,979 | ₩79,161 | ₩78,443 | ₩79,161 | +0.23% | 5.3천 |
|---|
| 2026.05.11 | ₩79,354 | ₩91,262 | ₩78,872 | ₩79,354 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩78,832 | ₩79,073 | ₩78,832 | ₩79,041 | +0.27% | 2.3천 |
|---|
| 2026.05.07 | ₩78,966 | ₩78,966 | ₩78,392 | ₩78,392 | -0.73% | 1.9천 |
|---|
| 2026.05.06 | ₩78,188 | ₩78,798 | ₩78,188 | ₩78,798 | +0.78% | 5.3천 |
|---|
| 2026.05.05 | ₩77,464 | ₩77,826 | ₩77,464 | ₩77,631 | +0.22% | 9.7천 |
|---|
| 2026.05.04 | ₩77,316 | ₩77,316 | ₩76,699 | ₩76,994 | -0.42% | 9.5천 |
|---|
| 2026.05.01 | ₩77,370 | ₩77,665 | ₩77,350 | ₩77,350 | -0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩76,324 | ₩77,137 | ₩76,324 | ₩77,137 | +1.06% | 6.8천 |
|---|
| 2026.04.29 | ₩76,163 | ₩76,163 | ₩75,855 | ₩76,088 | -0.10% | 7.7천 |
|---|
| 2026.04.28 | ₩76,203 | ₩76,203 | ₩75,868 | ₩76,069 | -0.18% | 4.5천 |
|---|
| 2026.04.27 | ₩76,297 | ₩76,417 | ₩76,096 | ₩76,370 | +0.09% | 6.2천 |
|---|
| 2026.04.24 | ₩76,109 | ₩76,337 | ₩76,109 | ₩76,309 | +0.26% | 7.9천 |
|---|
| 2026.04.23 | ₩75,935 | ₩76,163 | ₩74,621 | ₩75,796 | -0.18% | 7만 |
|---|
| 2026.04.22 | ₩75,674 | ₩75,895 | ₩75,674 | ₩75,894 | +0.29% | 5.7천 |
|---|
| 2026.04.21 | ₩75,841 | ₩75,962 | ₩75,157 | ₩75,157 | -0.90% | 4.2천 |
|---|
| 2026.04.20 | ₩75,479 | ₩75,572 | ₩75,426 | ₩75,498 | +0.02% | 8.8천 |
|---|
| 2026.04.17 | ₩75,292 | ₩75,835 | ₩75,243 | ₩75,631 | +0.45% | 2.6천 |
|---|
| 2026.04.16 | ₩74,494 | ₩74,695 | ₩74,494 | ₩74,695 | +0.27% | 5.5천 |
|---|
| 2026.04.15 | ₩74,058 | ₩74,436 | ₩74,058 | ₩74,436 | +0.51% | 5천 |
|---|
| 2026.04.14 | ₩73,267 | ₩73,830 | ₩73,267 | ₩73,813 | +0.74% | 5.3천 |
|---|
| 2026.04.13 | ₩72,241 | ₩72,961 | ₩72,228 | ₩72,961 | +1.00% | 3.3천 |
|---|
| 2026.04.10 | ₩72,409 | ₩72,409 | ₩72,159 | ₩72,256 | -0.21% | 4.8천 |
|---|
| 2026.04.09 | ₩71,845 | ₩72,395 | ₩71,658 | ₩72,328 | +0.67% | 8.8천 |
|---|
| 2026.04.08 | ₩71,872 | ₩71,899 | ₩71,550 | ₩71,803 | -0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩69,821 | ₩70,116 | ₩69,512 | ₩70,116 | +0.42% | 9.5천 |
|---|
| 2026.04.06 | ₩69,660 | ₩70,030 | ₩69,660 | ₩70,030 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩68,922 | ₩69,740 | ₩68,922 | ₩69,740 | +1.19% | 5.1천 |
|---|
| 2026.04.01 | ₩69,445 | ₩70,022 | ₩69,445 | ₩69,621 | +0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩68,372 | ₩69,213 | ₩68,238 | ₩69,213 | +1.23% | 1만 |
|---|
| 2026.03.30 | ₩68,346 | ₩68,346 | ₩67,073 | ₩67,300 | -1.53% | 5.6천 |
|---|
| 2026.03.27 | ₩68,399 | ₩68,399 | ₩67,568 | ₩67,715 | -1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩69,164 | ₩69,378 | ₩68,761 | ₩68,775 | -0.56% | 1.1만 |
|---|
| 2026.03.25 | ₩70,049 | ₩70,049 | ₩69,788 | ₩69,819 | -0.33% | 2.9천 |
|---|
| 2026.03.24 | ₩69,016 | ₩69,847 | ₩69,016 | ₩69,433 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩69,941 | ₩70,289 | ₩69,432 | ₩69,700 | -0.35% | 6.1천 |
|---|
| 2026.03.20 | ₩69,915 | ₩69,915 | ₩68,688 | ₩68,840 | -1.54% | 6.7천 |
|---|
| 2026.03.19 | ₩69,801 | ₩70,161 | ₩69,713 | ₩70,161 | +0.52% | 2.6천 |
|---|
| 2026.03.18 | ₩70,974 | ₩70,974 | ₩70,250 | ₩70,263 | -1.00% | 6.7천 |
|---|
| 2026.03.17 | ₩71,537 | ₩71,537 | ₩71,223 | ₩71,255 | -0.39% | 2.6천 |
|---|
| 2026.03.16 | ₩71,081 | ₩71,202 | ₩70,872 | ₩71,081 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩71,309 | ₩71,309 | ₩70,370 | ₩70,384 | -1.30% | 4.8천 |
|---|
| 2026.03.12 | ₩71,148 | ₩71,148 | ₩70,706 | ₩70,706 | -0.62% | 7천 |
|---|
| 2026.03.11 | ₩71,825 | ₩71,839 | ₩71,390 | ₩71,741 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩71,577 | ₩72,422 | ₩71,497 | ₩71,682 | +0.15% | 3천 |
|---|
| 2026.03.09 | ₩70,290 | ₩71,790 | ₩70,290 | ₩71,778 | +2.12% | 4.9천 |
|---|
| 2026.03.06 | ₩71,054 | ₩71,482 | ₩71,054 | ₩71,199 | +0.20% | 2.5천 |
|---|
| 2026.03.05 | ₩72,382 | ₩72,596 | ₩71,658 | ₩72,207 | -0.24% | 7.6천 |
|---|
| 2026.03.04 | ₩72,020 | ₩72,738 | ₩72,020 | ₩72,678 | +0.91% | 3.7천 |
|---|
| 2026.03.03 | ₩71,564 | ₩72,301 | ₩71,168 | ₩72,047 | +0.67% | 3.9천 |
|---|
| 2026.03.02 | ₩71,912 | ₩72,985 | ₩71,912 | ₩72,871 | +1.33% | 3.4천 |
|---|
| 2026.02.27 | ₩72,596 | ₩72,717 | ₩72,462 | ₩72,717 | +0.17% | 2.9천 |
|---|
| 2026.02.26 | ₩72,858 | ₩73,106 | ₩72,797 | ₩72,958 | +0.14% | 8.9천 |
|---|
| 2026.02.25 | ₩73,239 | ₩73,568 | ₩73,227 | ₩73,522 | +0.39% | 6.8천 |
|---|
| 2026.02.24 | ₩72,671 | ₩73,025 | ₩72,610 | ₩72,941 | +0.37% | 20.8만 |
|---|
| 2026.02.23 | ₩72,422 | ₩72,641 | ₩72,321 | ₩72,489 | +0.09% | 2.9천 |
|---|
| 2026.02.20 | ₩72,717 | ₩73,135 | ₩72,717 | ₩73,119 | +0.55% | 4.9천 |
|---|
| 2026.02.19 | ₩72,509 | ₩72,730 | ₩72,435 | ₩72,730 | +0.31% | 4.1천 |
|---|
| 2026.02.18 | ₩72,891 | ₩73,267 | ₩72,891 | ₩73,027 | +0.19% | 4.5천 |
|---|
| 2026.02.17 | ₩72,435 | ₩72,701 | ₩71,886 | ₩72,604 | +0.23% | 1.9천 |
|---|
| 2026.02.13 | ₩72,449 | ₩73,052 | ₩72,194 | ₩72,650 | +0.28% | 4.9천 |
|---|
| 2026.02.12 | ₩73,803 | ₩73,837 | ₩72,496 | ₩72,496 | -1.77% | 5.6천 |
|---|
| 2026.02.11 | ₩73,977 | ₩73,977 | ₩73,656 | ₩73,741 | -0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩73,951 | ₩74,018 | ₩73,629 | ₩73,629 | -0.44% | 8천 |
|---|
| 2026.02.09 | ₩73,736 | ₩73,870 | ₩73,669 | ₩73,776 | +0.05% | 3.5천 |
|---|
| 2026.02.06 | ₩72,348 | ₩73,488 | ₩72,348 | ₩73,347 | +1.38% | 7천 |
|---|
| 2026.02.05 | ₩71,899 | ₩71,899 | ₩71,772 | ₩71,772 | -0.18% | 2.1천 |
|---|
| 2026.02.04 | ₩73,066 | ₩73,164 | ₩72,328 | ₩72,704 | -0.50% | 8.7천 |
|---|
| 2026.02.03 | ₩73,013 | ₩73,013 | ₩72,435 | ₩72,847 | -0.23% | 7.2천 |
|---|
| 2026.02.02 | ₩72,690 | ₩73,468 | ₩72,690 | ₩73,334 | +0.89% | 3.8천 |
|---|
| 2026.01.30 | ₩72,811 | ₩72,914 | ₩72,516 | ₩72,914 | +0.14% | 7.5천 |
|---|
| 2026.01.29 | ₩73,227 | ₩73,227 | ₩72,244 | ₩73,146 | -0.11% | 7.2천 |
|---|
| 2026.01.28 | ₩73,495 | ₩73,495 | ₩73,092 | ₩73,253 | -0.33% | 1.4만 |
|---|
| 2026.01.27 | ₩72,999 | ₩73,267 | ₩72,891 | ₩73,213 | +0.29% | 1.3만 |
|---|
| 2026.01.26 | ₩72,596 | ₩72,824 | ₩72,596 | ₩72,744 | +0.20% | 5천 |
|---|
| 2026.01.23 | ₩72,194 | ₩72,409 | ₩72,194 | ₩72,248 | +0.07% | 6.8천 |
|---|
| 2026.01.22 | ₩72,328 | ₩72,476 | ₩72,217 | ₩72,301 | -0.04% | 4.4천 |
|---|
| 2026.01.21 | ₩71,336 | ₩73,750 | ₩71,336 | ₩71,819 | +0.68% | 4.9천 |
|---|
| 2026.01.20 | ₩71,550 | ₩71,831 | ₩71,027 | ₩71,108 | -0.62% | 1.1만 |
|---|
| 2026.01.16 | ₩72,637 | ₩72,744 | ₩72,623 | ₩72,623 | -0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩72,812 | ₩72,945 | ₩72,516 | ₩72,516 | -0.41% | 5.9천 |
|---|
| 2026.01.14 | ₩72,167 | ₩72,328 | ₩71,900 | ₩72,328 | +0.22% | 6.9천 |
|---|
| 2026.01.13 | ₩72,657 | ₩72,657 | ₩72,435 | ₩72,449 | -0.29% | 7.2천 |
|---|
| 2026.01.12 | ₩72,207 | ₩72,575 | ₩72,207 | ₩72,556 | +0.48% | 7.5천 |
|---|
| 2026.01.09 | ₩72,221 | ₩72,623 | ₩72,073 | ₩72,549 | +0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩71,807 | ₩72,080 | ₩71,752 | ₩72,006 | +0.28% | 1.1만 |
|---|
| 2026.01.07 | ₩72,328 | ₩72,328 | ₩72,020 | ₩72,020 | -0.43% | 3.9만 |
|---|
| 2026.01.06 | ₩71,872 | ₩72,328 | ₩71,872 | ₩72,301 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩71,691 | ₩72,033 | ₩71,550 | ₩71,852 | +0.22% | 4.9천 |
|---|
| 2026.01.02 | ₩71,510 | ₩71,711 | ₩71,141 | ₩71,361 | -0.21% | 3.2천 |
|---|
| 2025.12.31 | ₩71,577 | ₩71,577 | ₩71,267 | ₩71,267 | -0.43% | 1.2만 |
|---|
| 2025.12.30 | ₩71,792 | ₩71,832 | ₩71,711 | ₩71,746 | -0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩71,845 | ₩71,886 | ₩71,691 | ₩71,788 | -0.08% | 3.7천 |
|---|
| 2025.12.26 | ₩72,052 | ₩72,087 | ₩72,013 | ₩72,072 | +0.03% | 1.5천 |
|---|
| 2025.12.24 | ₩71,946 | ₩72,114 | ₩71,926 | ₩72,063 | +0.16% | 5.7천 |
|---|
| 2025.12.23 | ₩71,336 | ₩71,926 | ₩71,336 | ₩71,871 | +0.75% | 5.2천 |
|---|
| 2025.12.22 | ₩71,269 | ₩71,537 | ₩71,269 | ₩71,510 | +0.34% | 3.4천 |
|---|
| 2025.12.19 | ₩71,068 | ₩71,120 | ₩70,974 | ₩71,060 | -0.01% | 1.7천 |
|---|
| 2025.12.18 | ₩71,255 | ₩71,255 | ₩70,926 | ₩70,950 | -0.43% | 4천 |
|---|
| 2025.12.17 | ₩71,255 | ₩71,255 | ₩70,451 | ₩70,451 | -1.13% | 5.7천 |
|---|
| 2025.12.16 | ₩70,987 | ₩71,255 | ₩70,813 | ₩71,255 | +0.38% | 3.7천 |
|---|
| 2025.12.15 | ₩71,778 | ₩71,778 | ₩71,390 | ₩71,442 | -0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩71,282 | ₩71,711 | ₩71,121 | ₩71,440 | +0.22% | 6.8천 |
|---|
| 2025.12.11 | ₩72,087 | ₩72,304 | ₩71,819 | ₩72,304 | +0.30% | 1만 |
|---|
| 2025.12.10 | ₩71,725 | ₩72,342 | ₩71,670 | ₩72,315 | +0.82% | 4.6천 |
|---|
| 2025.12.09 | ₩71,832 | ₩71,872 | ₩71,709 | ₩71,709 | -0.17% | 4.5천 |
|---|
| 2025.12.08 | ₩71,778 | ₩71,844 | ₩71,644 | ₩71,655 | -0.17% | 5.2천 |
|---|
| 2025.12.05 | ₩71,953 | ₩72,112 | ₩71,840 | ₩71,840 | -0.16% | 4.7천 |
|---|
| 2025.12.04 | ₩71,792 | ₩71,845 | ₩71,591 | ₩71,765 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩71,349 | ₩71,805 | ₩71,269 | ₩71,682 | +0.47% | 5.5천 |
|---|
| 2025.12.02 | ₩71,416 | ₩71,497 | ₩70,987 | ₩71,288 | -0.18% | 6천 |
|---|
| 2025.12.01 | ₩71,027 | ₩71,403 | ₩71,027 | ₩71,073 | +0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩71,148 | ₩71,375 | ₩71,074 | ₩71,371 | +0.31% | 5.5천 |
|---|
| 2025.11.26 | ₩70,786 | ₩71,135 | ₩70,786 | ₩71,021 | +0.33% | 2천 |
|---|
| 2025.11.25 | ₩69,834 | ₩70,458 | ₩69,645 | ₩70,458 | +0.89% | 4.8천 |
|---|
| 2025.11.24 | ₩69,432 | ₩69,928 | ₩69,408 | ₩69,868 | +0.63% | 4.8천 |
|---|
| 2025.11.21 | ₩68,627 | ₩69,445 | ₩68,146 | ₩68,820 | +0.28% | 3.7천 |
|---|
| 2025.11.20 | ₩70,424 | ₩70,424 | ₩68,193 | ₩68,193 | -3.17% | 4.4천 |
|---|
| 2025.11.19 | ₩69,579 | ₩69,646 | ₩69,177 | ₩69,334 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩69,184 | ₩69,550 | ₩68,902 | ₩69,184 | 0.00% | 5.3천 |
|---|
| 2025.11.17 | ₩70,464 | ₩70,464 | ₩69,325 | ₩69,569 | -1.27% | 7.2천 |
|---|
| 2025.11.14 | ₩69,941 | ₩70,665 | ₩69,821 | ₩70,295 | +0.51% | 6.4천 |
|---|
| 2025.11.13 | ₩71,041 | ₩71,041 | ₩70,130 | ₩70,263 | -1.09% | 2.7천 |
|---|
| 2025.11.12 | ₩71,390 | ₩71,485 | ₩71,376 | ₩71,485 | +0.13% | 2.1천 |
|---|
| 2025.11.11 | ₩71,175 | ₩71,510 | ₩71,141 | ₩71,463 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩71,023 | ₩71,348 | ₩70,706 | ₩71,277 | +0.36% | 6.4천 |
|---|
| 2025.11.07 | ₩69,928 | ₩70,203 | ₩69,351 | ₩70,203 | +0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩70,880 | ₩70,880 | ₩70,022 | ₩70,155 | -1.02% | 7.2천 |
|---|
| 2025.11.05 | ₩70,706 | ₩71,241 | ₩70,706 | ₩70,948 | +0.34% | 1만 |
|---|
| 2025.11.04 | ₩71,095 | ₩71,095 | ₩70,564 | ₩70,564 | -0.75% | 3.2천 |
|---|
| 2025.11.03 | ₩71,698 | ₩71,698 | ₩71,229 | ₩71,474 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩71,483 | ₩71,617 | ₩71,309 | ₩71,560 | +0.11% | 3.6천 |
|---|
| 2025.10.30 | ₩71,725 | ₩71,738 | ₩71,250 | ₩71,250 | -0.66% | 8.1천 |
|---|
| 2025.10.29 | ₩72,221 | ₩72,221 | ₩71,845 | ₩71,916 | -0.42% | 2.9천 |
|---|
| 2025.10.28 | ₩72,073 | ₩72,146 | ₩71,819 | ₩72,029 | -0.06% | 7.2천 |
|---|
| 2025.10.27 | ₩71,631 | ₩71,856 | ₩71,537 | ₩71,856 | +0.31% | 6.1천 |
|---|
| 2025.10.24 | ₩70,907 | ₩71,095 | ₩70,907 | ₩70,948 | +0.06% | 46.2만 |
|---|
| 2025.10.23 | ₩70,129 | ₩70,446 | ₩70,129 | ₩70,356 | +0.32% | 6.3천 |
|---|
| 2025.10.22 | ₩70,478 | ₩70,478 | ₩69,802 | ₩69,999 | -0.68% | 3.7천 |
|---|
| 2025.10.21 | ₩70,491 | ₩70,612 | ₩70,454 | ₩70,514 | +0.03% | 1.6만 |
|---|
| 2025.10.20 | ₩70,290 | ₩70,509 | ₩70,290 | ₩70,509 | +0.31% | 3.2천 |
|---|
| 2025.10.17 | ₩69,418 | ₩69,834 | ₩69,326 | ₩69,788 | +0.53% | 7천 |
|---|
| 2025.10.16 | ₩70,263 | ₩70,263 | ₩69,296 | ₩69,393 | -1.24% | 5.9천 |
|---|
| 2025.10.15 | ₩70,181 | ₩70,181 | ₩69,673 | ₩69,793 | -0.55% | 2.6천 |
|---|
| 2025.10.14 | ₩69,252 | ₩69,847 | ₩69,252 | ₩69,511 | +0.37% | 1.8천 |
|---|
| 2025.10.13 | ₩69,298 | ₩69,700 | ₩69,298 | ₩69,632 | +0.48% | 7천 |
|---|
| 2025.10.10 | ₩70,639 | ₩70,639 | ₩68,536 | ₩68,536 | -2.98% | 4.8천 |
|---|