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 | ₩83,003 | ₩83,310 | ₩83,003 | ₩83,310 | +0.37% | 6.5천 |
| 2026.10.08 | ₩82,989 | ₩83,069 | ₩82,689 | ₩82,896 | -0.11% | 9.8천 |
| 2026.10.07 | ₩83,150 | ₩83,228 | ₩82,896 | ₩83,202 | +0.06% | 4.4천 |
| 2026.10.06 | ₩83,530 | ₩83,644 | ₩83,484 | ₩83,484 | -0.06% | 2.8천 |
| 2026.10.05 | ₩82,508 | ₩83,028 | ₩81,345 | ₩82,853 | +0.42% | 6.7천 |
| 2026.10.02 | ₩82,709 | ₩83,136 | ₩82,334 | ₩82,479 | -0.28% | 4.4천 |
| 2026.10.01 | ₩82,134 | ₩82,134 | ₩81,345 | ₩81,889 | -0.30% | 5.3천 |
| 2026.09.30 | ₩82,214 | ₩82,352 | ₩81,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,800 |
| -0.50% |
| 9.7천 |
| 2026.09.29 | ₩82,060 | ₩82,060 | ₩81,680 | ₩81,841 | -0.27% | 6.1만 |
|---|
| 2026.09.28 | ₩82,361 | ₩82,361 | ₩81,885 | ₩82,059 | -0.37% | 7.9천 |
|---|
| 2026.09.25 | ₩82,415 | ₩82,734 | ₩82,415 | ₩82,706 | +0.35% | 6천 |
|---|
| 2026.09.24 | ₩81,933 | ₩82,321 | ₩81,813 | ₩82,258 | +0.40% | 5.6천 |
|---|
| 2026.09.23 | ₩82,709 | ₩82,709 | ₩82,381 | ₩82,388 | -0.39% | 1.7만 |
|---|
| 2026.09.22 | ₩83,190 | ₩83,190 | ₩82,896 | ₩83,067 | -0.15% | 8천 |
|---|
| 2026.09.21 | ₩82,374 | ₩83,150 | ₩82,374 | ₩83,096 | +0.88% | 7.5천 |
|---|
| 2026.09.18 | ₩81,773 | ₩81,813 | ₩81,452 | ₩81,813 | +0.05% | 5.6천 |
|---|
| 2026.09.17 | ₩81,760 | ₩82,024 | ₩81,760 | ₩81,974 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩81,519 | ₩81,746 | ₩80,651 | ₩80,998 | -0.64% | 1.6만 |
|---|
| 2026.09.15 | ₩81,372 | ₩81,438 | ₩81,360 | ₩81,365 | -0.01% | 2.9천 |
|---|
| 2026.09.14 | ₩81,813 | ₩82,054 | ₩81,653 | ₩81,794 | -0.02% | 6천 |
|---|
| 2026.09.11 | ₩82,294 | ₩82,560 | ₩82,294 | ₩82,326 | +0.04% | 3.3천 |
|---|
| 2026.09.10 | ₩81,760 | ₩81,760 | ₩81,566 | ₩81,573 | -0.23% | 2.7천 |
|---|
| 2026.09.09 | ₩82,441 | ₩82,441 | ₩81,943 | ₩82,059 | -0.46% | 1.3만 |
|---|
| 2026.09.08 | ₩82,869 | ₩82,869 | ₩82,453 | ₩82,453 | -0.50% | 2천 |
|---|
| 2026.09.04 | ₩82,856 | ₩82,949 | ₩82,742 | ₩82,807 | -0.06% | 2.6천 |
|---|
| 2026.09.03 | ₩82,495 | ₩83,096 | ₩82,495 | ₩83,089 | +0.72% | 4.3천 |
|---|
| 2026.09.02 | ₩81,813 | ₩82,214 | ₩81,773 | ₩82,134 | +0.39% | 3.3천 |
|---|
| 2026.09.01 | ₩82,014 | ₩82,014 | ₩81,666 | ₩81,726 | -0.35% | 2천 |
|---|
| 2026.08.31 | ₩82,308 | ₩82,415 | ₩82,147 | ₩82,389 | +0.10% | 6.5만 |
|---|
| 2026.08.28 | ₩82,842 | ₩83,083 | ₩82,508 | ₩82,598 | -0.30% | 3.8천 |
|---|
| 2026.08.27 | ₩82,608 | ₩82,842 | ₩82,575 | ₩82,842 | +0.28% | 3.7천 |
|---|
| 2026.08.26 | ₩82,174 | ₩82,222 | ₩82,040 | ₩82,222 | +0.06% | 8.2천 |
|---|
| 2026.08.25 | ₩82,067 | ₩82,214 | ₩81,947 | ₩82,190 | +0.15% | 9.9천 |
|---|
| 2026.08.24 | ₩82,134 | ₩82,134 | ₩81,880 | ₩81,974 | -0.20% | 2.4천 |
|---|
| 2026.08.21 | ₩82,134 | ₩82,281 | ₩82,114 | ₩82,254 | +0.15% | 3.4천 |
|---|
| 2026.08.20 | ₩82,174 | ₩82,521 | ₩81,893 | ₩81,893 | -0.34% | 5천 |
|---|
| 2026.08.19 | ₩82,842 | ₩82,842 | ₩82,501 | ₩82,575 | -0.32% | 6천 |
|---|
| 2026.08.18 | ₩82,749 | ₩86,203 | ₩82,334 | ₩82,431 | -0.38% | 8.6천 |
|---|
| 2026.08.17 | ₩83,631 | ₩83,631 | ₩83,081 | ₩83,081 | -0.66% | 6천 |
|---|
| 2026.08.14 | ₩83,651 | ₩83,671 | ₩83,343 | ₩83,403 | -0.30% | 1.1만 |
|---|
| 2026.08.13 | ₩83,697 | ₩83,724 | ₩83,484 | ₩83,591 | -0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩82,902 | ₩83,056 | ₩82,869 | ₩83,003 | +0.12% | 3.6천 |
|---|
| 2026.08.11 | ₩82,802 | ₩82,856 | ₩82,628 | ₩82,749 | -0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩82,856 | ₩82,922 | ₩82,762 | ₩82,786 | -0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩82,762 | ₩82,913 | ₩82,722 | ₩82,913 | +0.18% | 5.8천 |
|---|
| 2026.08.06 | ₩82,481 | ₩82,642 | ₩82,346 | ₩82,346 | -0.16% | 5.8천 |
|---|
| 2026.08.05 | ₩83,337 | ₩83,337 | ₩82,521 | ₩82,689 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩81,426 | ₩83,003 | ₩81,426 | ₩82,976 | +1.90% | 9.2천 |
|---|
| 2026.08.03 | ₩80,343 | ₩81,426 | ₩80,343 | ₩81,312 | +1.21% | 4.4천 |
|---|
| 2026.07.31 | ₩79,929 | ₩80,275 | ₩79,511 | ₩80,275 | +0.43% | 6천 |
|---|
| 2026.07.30 | ₩78,900 | ₩79,702 | ₩78,846 | ₩79,552 | +0.83% | 1.2만 |
|---|
| 2026.07.29 | ₩79,555 | ₩79,555 | ₩78,138 | ₩78,138 | -1.78% | 7.1천 |
|---|
| 2026.07.28 | ₩79,461 | ₩79,601 | ₩79,074 | ₩79,475 | +0.02% | 5.4천 |
|---|
| 2026.07.27 | ₩80,196 | ₩80,196 | ₩79,135 | ₩79,357 | -1.05% | 2만 |
|---|
| 2026.07.24 | ₩79,374 | ₩79,862 | ₩79,234 | ₩79,390 | +0.02% | 7천 |
|---|
| 2026.07.23 | ₩79,688 | ₩79,842 | ₩79,247 | ₩79,324 | -0.46% | 5.8천 |
|---|
| 2026.07.22 | ₩80,553 | ₩80,677 | ₩80,457 | ₩80,509 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩80,437 | ₩80,570 | ₩80,056 | ₩80,524 | +0.11% | 3.2천 |
|---|
| 2026.07.20 | ₩80,223 | ₩80,370 | ₩79,595 | ₩79,631 | -0.74% | 1.7만 |
|---|
| 2026.07.17 | ₩80,063 | ₩80,196 | ₩79,869 | ₩79,930 | -0.17% | 2.2천 |
|---|
| 2026.07.16 | ₩80,757 | ₩81,025 | ₩80,403 | ₩80,589 | -0.21% | 5.8천 |
|---|
| 2026.07.15 | ₩81,172 | ₩81,172 | ₩80,664 | ₩81,058 | -0.14% | 5.4천 |
|---|
| 2026.07.14 | ₩81,011 | ₩88,869 | ₩80,585 | ₩80,831 | -0.22% | 2.7천 |
|---|
| 2026.07.13 | ₩80,945 | ₩80,945 | ₩80,463 | ₩80,509 | -0.54% | 3.3천 |
|---|
| 2026.07.10 | ₩80,991 | ₩81,225 | ₩80,991 | ₩81,169 | +0.22% | 4.8천 |
|---|
| 2026.07.09 | ₩80,477 | ₩80,824 | ₩80,343 | ₩80,727 | +0.31% | 1.3만 |
|---|
| 2026.07.08 | ₩79,929 | ₩80,063 | ₩79,488 | ₩80,056 | +0.16% | 8.6천 |
|---|
| 2026.07.07 | ₩80,423 | ₩80,437 | ₩80,076 | ₩80,211 | -0.26% | 3.6천 |
|---|
| 2026.07.06 | ₩80,290 | ₩80,637 | ₩80,256 | ₩80,532 | +0.30% | 1만 |
|---|
| 2026.07.02 | ₩80,415 | ₩80,415 | ₩79,453 | ₩79,809 | -0.75% | 3.6천 |
|---|
| 2026.07.01 | ₩80,163 | ₩80,370 | ₩79,956 | ₩79,978 | -0.23% | 5.6천 |
|---|
| 2026.06.30 | ₩79,528 | ₩80,377 | ₩79,528 | ₩80,314 | +0.99% | 1.6만 |
|---|
| 2026.06.29 | ₩79,127 | ₩79,688 | ₩79,114 | ₩79,659 | +0.67% | 5천 |
|---|
| 2026.06.26 | ₩78,699 | ₩79,074 | ₩78,699 | ₩78,800 | +0.13% | 8.4천 |
|---|
| 2026.06.25 | ₩79,274 | ₩79,662 | ₩79,094 | ₩79,194 | -0.10% | 6.2천 |
|---|
| 2026.06.24 | ₩79,655 | ₩79,682 | ₩79,020 | ₩79,080 | -0.72% | 2.7천 |
|---|
| 2026.06.23 | ₩79,715 | ₩79,989 | ₩79,274 | ₩79,584 | -0.16% | 5.7천 |
|---|
| 2026.06.22 | ₩80,998 | ₩81,145 | ₩80,530 | ₩80,664 | -0.41% | 4.3만 |
|---|
| 2026.06.18 | ₩80,904 | ₩80,985 | ₩80,570 | ₩80,912 | +0.01% | 4.3천 |
|---|
| 2026.06.17 | ₩80,945 | ₩81,105 | ₩79,862 | ₩79,882 | -1.31% | 7.5천 |
|---|
| 2026.06.16 | ₩81,279 | ₩81,349 | ₩80,963 | ₩80,963 | -0.39% | 28만 |
|---|
| 2026.06.15 | ₩81,225 | ₩81,666 | ₩79,822 | ₩81,356 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩79,835 | ₩80,246 | ₩79,822 | ₩80,137 | +0.38% | 9.1천 |
|---|
| 2026.06.11 | ₩78,432 | ₩79,674 | ₩78,299 | ₩79,674 | +1.58% | 4.9천 |
|---|
| 2026.06.10 | ₩78,927 | ₩79,567 | ₩78,272 | ₩78,272 | -0.83% | 1.2만 |
|---|
| 2026.06.09 | ₩80,183 | ₩82,976 | ₩78,003 | ₩79,348 | -1.04% | 4.3천 |
|---|
| 2026.06.08 | ₩80,063 | ₩80,296 | ₩79,688 | ₩79,690 | -0.47% | 7.7천 |
|---|
| 2026.06.05 | ₩80,717 | ₩80,751 | ₩79,557 | ₩79,557 | -1.44% | 5천 |
|---|
| 2026.06.04 | ₩80,958 | ₩81,840 | ₩80,958 | ₩81,778 | +1.01% | 4.7천 |
|---|
| 2026.06.03 | ₩81,920 | ₩81,920 | ₩81,293 | ₩81,376 | -0.66% | 5천 |
|---|
| 2026.06.02 | ₩81,492 | ₩81,940 | ₩81,492 | ₩81,940 | +0.55% | 5.1천 |
|---|
| 2026.06.01 | ₩81,345 | ₩81,732 | ₩81,272 | ₩81,434 | +0.11% | 8.9천 |
|---|
| 2026.05.29 | ₩81,252 | ₩81,479 | ₩81,252 | ₩81,416 | +0.20% | 20.3만 |
|---|
| 2026.05.28 | ₩80,657 | ₩81,239 | ₩80,657 | ₩81,174 | +0.64% | 5.4천 |
|---|
| 2026.05.27 | ₩80,744 | ₩80,744 | ₩80,504 | ₩80,704 | -0.05% | 5.6천 |
|---|
| 2026.05.26 | ₩80,764 | ₩80,878 | ₩80,564 | ₩80,696 | -0.08% | 6.3천 |
|---|
| 2026.05.22 | ₩80,156 | ₩80,504 | ₩80,156 | ₩80,175 | +0.02% | 9.2천 |
|---|
| 2026.05.21 | ₩79,247 | ₩79,695 | ₩79,167 | ₩79,627 | +0.48% | 3.8천 |
|---|
| 2026.05.20 | ₩78,699 | ₩79,332 | ₩78,699 | ₩79,332 | +0.80% | 3.1천 |
|---|
| 2026.05.19 | ₩78,566 | ₩78,887 | ₩78,285 | ₩78,566 | 0.00% | 6.3천 |
|---|
| 2026.05.18 | ₩79,167 | ₩79,167 | ₩78,425 | ₩78,872 | -0.37% | 7.3천 |
|---|
| 2026.05.15 | ₩79,194 | ₩79,301 | ₩79,012 | ₩79,012 | -0.23% | 5.2천 |
|---|
| 2026.05.14 | ₩79,795 | ₩80,180 | ₩79,762 | ₩80,009 | +0.27% | 2.5만 |
|---|
| 2026.05.13 | ₩79,100 | ₩79,475 | ₩78,967 | ₩79,394 | +0.37% | 7천 |
|---|
| 2026.05.12 | ₩78,713 | ₩78,895 | ₩78,178 | ₩78,895 | +0.23% | 5.3천 |
|---|
| 2026.05.11 | ₩79,087 | ₩90,954 | ₩78,606 | ₩79,087 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩78,566 | ₩78,806 | ₩78,566 | ₩78,774 | +0.27% | 2.3천 |
|---|
| 2026.05.07 | ₩78,699 | ₩78,699 | ₩78,127 | ₩78,127 | -0.73% | 1.9천 |
|---|
| 2026.05.06 | ₩77,924 | ₩78,532 | ₩77,924 | ₩78,532 | +0.78% | 5.3천 |
|---|
| 2026.05.05 | ₩77,203 | ₩77,563 | ₩77,203 | ₩77,370 | +0.22% | 9.7천 |
|---|
| 2026.05.04 | ₩77,056 | ₩77,056 | ₩76,441 | ₩76,735 | -0.42% | 9.5천 |
|---|
| 2026.05.01 | ₩77,109 | ₩77,403 | ₩77,089 | ₩77,089 | -0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩76,067 | ₩76,877 | ₩76,067 | ₩76,877 | +1.06% | 6.8천 |
|---|
| 2026.04.29 | ₩75,906 | ₩75,906 | ₩75,599 | ₩75,832 | -0.10% | 7.7천 |
|---|
| 2026.04.28 | ₩75,946 | ₩75,946 | ₩75,612 | ₩75,813 | -0.18% | 4.5천 |
|---|
| 2026.04.27 | ₩76,040 | ₩76,159 | ₩75,840 | ₩76,112 | +0.09% | 6.2천 |
|---|
| 2026.04.24 | ₩75,853 | ₩76,080 | ₩75,853 | ₩76,052 | +0.26% | 7.9천 |
|---|
| 2026.04.23 | ₩75,679 | ₩75,906 | ₩74,370 | ₩75,540 | -0.18% | 7만 |
|---|
| 2026.04.22 | ₩75,419 | ₩75,639 | ₩75,419 | ₩75,638 | +0.29% | 5.7천 |
|---|
| 2026.04.21 | ₩75,586 | ₩75,706 | ₩74,904 | ₩74,904 | -0.90% | 4.2천 |
|---|
| 2026.04.20 | ₩75,225 | ₩75,317 | ₩75,171 | ₩75,244 | +0.02% | 8.8천 |
|---|
| 2026.04.17 | ₩75,038 | ₩75,579 | ₩74,990 | ₩75,376 | +0.45% | 2.6천 |
|---|
| 2026.04.16 | ₩74,243 | ₩74,443 | ₩74,243 | ₩74,443 | +0.27% | 5.5천 |
|---|
| 2026.04.15 | ₩73,808 | ₩74,185 | ₩73,808 | ₩74,185 | +0.51% | 5천 |
|---|
| 2026.04.14 | ₩73,020 | ₩73,581 | ₩73,020 | ₩73,564 | +0.74% | 5.3천 |
|---|
| 2026.04.13 | ₩71,997 | ₩72,715 | ₩71,984 | ₩72,715 | +1.00% | 3.3천 |
|---|
| 2026.04.10 | ₩72,165 | ₩72,165 | ₩71,916 | ₩72,012 | -0.21% | 4.8천 |
|---|
| 2026.04.09 | ₩71,603 | ₩72,151 | ₩71,416 | ₩72,084 | +0.67% | 8.8천 |
|---|
| 2026.04.08 | ₩71,630 | ₩71,657 | ₩71,309 | ₩71,560 | -0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩69,585 | ₩69,879 | ₩69,278 | ₩69,879 | +0.42% | 9.5천 |
|---|
| 2026.04.06 | ₩69,425 | ₩69,794 | ₩69,425 | ₩69,794 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩68,690 | ₩69,505 | ₩68,690 | ₩69,505 | +1.19% | 5.1천 |
|---|
| 2026.04.01 | ₩69,211 | ₩69,786 | ₩69,211 | ₩69,386 | +0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩68,142 | ₩68,980 | ₩68,008 | ₩68,980 | +1.23% | 1만 |
|---|
| 2026.03.30 | ₩68,115 | ₩68,115 | ₩66,847 | ₩67,073 | -1.53% | 5.6천 |
|---|
| 2026.03.27 | ₩68,169 | ₩68,169 | ₩67,340 | ₩67,487 | -1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩68,930 | ₩69,144 | ₩68,530 | ₩68,543 | -0.56% | 1.1만 |
|---|
| 2026.03.25 | ₩69,812 | ₩69,812 | ₩69,553 | ₩69,584 | -0.33% | 2.9천 |
|---|
| 2026.03.24 | ₩68,783 | ₩69,612 | ₩68,783 | ₩69,199 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩69,706 | ₩70,052 | ₩69,198 | ₩69,465 | -0.35% | 6.1천 |
|---|
| 2026.03.20 | ₩69,679 | ₩69,679 | ₩68,456 | ₩68,608 | -1.54% | 6.7천 |
|---|
| 2026.03.19 | ₩69,565 | ₩69,925 | ₩69,478 | ₩69,925 | +0.52% | 2.6천 |
|---|
| 2026.03.18 | ₩70,735 | ₩70,735 | ₩70,013 | ₩70,026 | -1.00% | 6.7천 |
|---|
| 2026.03.17 | ₩71,296 | ₩71,296 | ₩70,983 | ₩71,015 | -0.39% | 2.6천 |
|---|
| 2026.03.16 | ₩70,842 | ₩70,962 | ₩70,633 | ₩70,842 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩71,069 | ₩71,069 | ₩70,133 | ₩70,147 | -1.30% | 4.8천 |
|---|
| 2026.03.12 | ₩70,908 | ₩70,908 | ₩70,467 | ₩70,467 | -0.62% | 7천 |
|---|
| 2026.03.11 | ₩71,583 | ₩71,597 | ₩71,149 | ₩71,499 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩71,336 | ₩72,178 | ₩71,256 | ₩71,440 | +0.15% | 3천 |
|---|
| 2026.03.09 | ₩70,053 | ₩71,548 | ₩70,053 | ₩71,536 | +2.12% | 4.9천 |
|---|
| 2026.03.06 | ₩70,815 | ₩71,241 | ₩70,815 | ₩70,959 | +0.20% | 2.5천 |
|---|
| 2026.03.05 | ₩72,138 | ₩72,352 | ₩71,416 | ₩71,964 | -0.24% | 7.6천 |
|---|
| 2026.03.04 | ₩71,777 | ₩72,493 | ₩71,777 | ₩72,433 | +0.91% | 3.7천 |
|---|
| 2026.03.03 | ₩71,323 | ₩72,058 | ₩70,928 | ₩71,804 | +0.67% | 3.9천 |
|---|
| 2026.03.02 | ₩71,670 | ₩72,739 | ₩71,670 | ₩72,626 | +1.33% | 3.4천 |
|---|
| 2026.02.27 | ₩72,352 | ₩72,472 | ₩72,218 | ₩72,472 | +0.17% | 2.9천 |
|---|
| 2026.02.26 | ₩72,612 | ₩72,859 | ₩72,552 | ₩72,712 | +0.14% | 8.9천 |
|---|
| 2026.02.25 | ₩72,992 | ₩73,320 | ₩72,980 | ₩73,274 | +0.39% | 6.8천 |
|---|
| 2026.02.24 | ₩72,426 | ₩72,779 | ₩72,365 | ₩72,695 | +0.37% | 20.8만 |
|---|
| 2026.02.23 | ₩72,178 | ₩72,396 | ₩72,078 | ₩72,245 | +0.09% | 2.9천 |
|---|
| 2026.02.20 | ₩72,472 | ₩72,889 | ₩72,472 | ₩72,873 | +0.55% | 4.9천 |
|---|
| 2026.02.19 | ₩72,265 | ₩72,485 | ₩72,191 | ₩72,485 | +0.31% | 4.1천 |
|---|
| 2026.02.18 | ₩72,646 | ₩73,020 | ₩72,646 | ₩72,781 | +0.19% | 4.5천 |
|---|
| 2026.02.17 | ₩72,191 | ₩72,456 | ₩71,643 | ₩72,360 | +0.23% | 1.9천 |
|---|
| 2026.02.13 | ₩72,205 | ₩72,806 | ₩71,951 | ₩72,405 | +0.28% | 4.9천 |
|---|
| 2026.02.12 | ₩73,554 | ₩73,588 | ₩72,251 | ₩72,251 | -1.77% | 5.6천 |
|---|
| 2026.02.11 | ₩73,728 | ₩73,728 | ₩73,407 | ₩73,493 | -0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩73,701 | ₩73,768 | ₩73,381 | ₩73,381 | -0.44% | 8천 |
|---|
| 2026.02.09 | ₩73,488 | ₩73,621 | ₩73,421 | ₩73,528 | +0.05% | 3.5천 |
|---|
| 2026.02.06 | ₩72,104 | ₩73,240 | ₩72,104 | ₩73,100 | +1.38% | 7천 |
|---|
| 2026.02.05 | ₩71,657 | ₩71,657 | ₩71,530 | ₩71,530 | -0.18% | 2.1천 |
|---|
| 2026.02.04 | ₩72,819 | ₩72,917 | ₩72,084 | ₩72,459 | -0.50% | 8.7천 |
|---|
| 2026.02.03 | ₩72,767 | ₩72,767 | ₩72,191 | ₩72,602 | -0.23% | 7.2천 |
|---|
| 2026.02.02 | ₩72,445 | ₩73,220 | ₩72,445 | ₩73,087 | +0.89% | 3.8천 |
|---|
| 2026.01.30 | ₩72,565 | ₩72,668 | ₩72,271 | ₩72,668 | +0.14% | 7.5천 |
|---|
| 2026.01.29 | ₩72,980 | ₩72,980 | ₩72,000 | ₩72,900 | -0.11% | 7.2천 |
|---|
| 2026.01.28 | ₩73,247 | ₩73,247 | ₩72,846 | ₩73,006 | -0.33% | 1.4만 |
|---|
| 2026.01.27 | ₩72,753 | ₩73,020 | ₩72,646 | ₩72,966 | +0.29% | 1.3만 |
|---|
| 2026.01.26 | ₩72,352 | ₩72,579 | ₩72,352 | ₩72,499 | +0.20% | 5천 |
|---|
| 2026.01.23 | ₩71,951 | ₩72,165 | ₩71,951 | ₩72,004 | +0.07% | 6.8천 |
|---|
| 2026.01.22 | ₩72,084 | ₩72,231 | ₩71,973 | ₩72,058 | -0.04% | 4.4천 |
|---|
| 2026.01.21 | ₩71,095 | ₩73,501 | ₩71,095 | ₩71,577 | +0.68% | 4.9천 |
|---|
| 2026.01.20 | ₩71,309 | ₩71,589 | ₩70,788 | ₩70,868 | -0.62% | 1.1만 |
|---|
| 2026.01.16 | ₩72,392 | ₩72,499 | ₩72,378 | ₩72,378 | -0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩72,567 | ₩72,699 | ₩72,271 | ₩72,271 | -0.41% | 5.9천 |
|---|
| 2026.01.14 | ₩71,924 | ₩72,084 | ₩71,658 | ₩72,084 | +0.22% | 6.9천 |
|---|
| 2026.01.13 | ₩72,412 | ₩72,412 | ₩72,191 | ₩72,205 | -0.29% | 7.2천 |
|---|
| 2026.01.12 | ₩71,964 | ₩72,330 | ₩71,964 | ₩72,312 | +0.48% | 7.5천 |
|---|
| 2026.01.09 | ₩71,977 | ₩72,378 | ₩71,830 | ₩72,305 | +0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩71,564 | ₩71,837 | ₩71,510 | ₩71,764 | +0.28% | 1.1만 |
|---|
| 2026.01.07 | ₩72,084 | ₩72,084 | ₩71,777 | ₩71,777 | -0.43% | 3.9만 |
|---|
| 2026.01.06 | ₩71,630 | ₩72,084 | ₩71,630 | ₩72,058 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩71,450 | ₩71,790 | ₩71,309 | ₩71,610 | +0.22% | 4.9천 |
|---|
| 2026.01.02 | ₩71,269 | ₩71,470 | ₩70,902 | ₩71,121 | -0.21% | 3.2천 |
|---|
| 2025.12.31 | ₩71,336 | ₩71,336 | ₩71,027 | ₩71,027 | -0.43% | 1.2만 |
|---|
| 2025.12.30 | ₩71,550 | ₩71,590 | ₩71,470 | ₩71,504 | -0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩71,603 | ₩71,643 | ₩71,450 | ₩71,546 | -0.08% | 3.7천 |
|---|
| 2025.12.26 | ₩71,809 | ₩71,844 | ₩71,770 | ₩71,829 | +0.03% | 1.5천 |
|---|
| 2025.12.24 | ₩71,703 | ₩71,871 | ₩71,683 | ₩71,820 | +0.16% | 5.7천 |
|---|
| 2025.12.23 | ₩71,095 | ₩71,683 | ₩71,095 | ₩71,629 | +0.75% | 5.2천 |
|---|
| 2025.12.22 | ₩71,029 | ₩71,296 | ₩71,029 | ₩71,269 | +0.34% | 3.4천 |
|---|
| 2025.12.19 | ₩70,828 | ₩70,880 | ₩70,735 | ₩70,820 | -0.01% | 1.7천 |
|---|
| 2025.12.18 | ₩71,015 | ₩71,015 | ₩70,686 | ₩70,711 | -0.43% | 4천 |
|---|
| 2025.12.17 | ₩71,015 | ₩71,015 | ₩70,213 | ₩70,213 | -1.13% | 5.7천 |
|---|
| 2025.12.16 | ₩70,748 | ₩71,015 | ₩70,574 | ₩71,015 | +0.38% | 3.7천 |
|---|
| 2025.12.15 | ₩71,536 | ₩71,536 | ₩71,149 | ₩71,201 | -0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩71,042 | ₩71,470 | ₩70,882 | ₩71,200 | +0.22% | 6.8천 |
|---|
| 2025.12.11 | ₩71,844 | ₩72,060 | ₩71,577 | ₩72,060 | +0.30% | 1만 |
|---|
| 2025.12.10 | ₩71,483 | ₩72,098 | ₩71,428 | ₩72,071 | +0.82% | 4.6천 |
|---|
| 2025.12.09 | ₩71,590 | ₩71,630 | ₩71,467 | ₩71,467 | -0.17% | 4.5천 |
|---|
| 2025.12.08 | ₩71,536 | ₩71,602 | ₩71,403 | ₩71,413 | -0.17% | 5.2천 |
|---|
| 2025.12.05 | ₩71,710 | ₩71,869 | ₩71,598 | ₩71,598 | -0.16% | 4.7천 |
|---|
| 2025.12.04 | ₩71,550 | ₩71,603 | ₩71,349 | ₩71,523 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩71,109 | ₩71,563 | ₩71,029 | ₩71,440 | +0.47% | 5.5천 |
|---|
| 2025.12.02 | ₩71,176 | ₩71,256 | ₩70,748 | ₩71,047 | -0.18% | 6천 |
|---|
| 2025.12.01 | ₩70,788 | ₩71,162 | ₩70,788 | ₩70,833 | +0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩70,908 | ₩71,134 | ₩70,835 | ₩71,130 | +0.31% | 5.5천 |
|---|
| 2025.11.26 | ₩70,548 | ₩70,895 | ₩70,548 | ₩70,781 | +0.33% | 2천 |
|---|
| 2025.11.25 | ₩69,599 | ₩70,220 | ₩69,410 | ₩70,220 | +0.89% | 4.8천 |
|---|
| 2025.11.24 | ₩69,198 | ₩69,692 | ₩69,174 | ₩69,632 | +0.63% | 4.8천 |
|---|
| 2025.11.21 | ₩68,396 | ₩69,211 | ₩67,916 | ₩68,588 | +0.28% | 3.7천 |
|---|
| 2025.11.20 | ₩70,187 | ₩70,187 | ₩67,963 | ₩67,963 | -3.17% | 4.4천 |
|---|
| 2025.11.19 | ₩69,345 | ₩69,412 | ₩68,944 | ₩69,100 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩68,951 | ₩69,315 | ₩68,670 | ₩68,951 | 0.00% | 5.3천 |
|---|
| 2025.11.17 | ₩70,227 | ₩70,227 | ₩69,091 | ₩69,334 | -1.27% | 7.2천 |
|---|
| 2025.11.14 | ₩69,706 | ₩70,427 | ₩69,585 | ₩70,058 | +0.51% | 6.4천 |
|---|
| 2025.11.13 | ₩70,801 | ₩70,801 | ₩69,894 | ₩70,026 | -1.09% | 2.7천 |
|---|
| 2025.11.12 | ₩71,149 | ₩71,244 | ₩71,136 | ₩71,244 | +0.13% | 2.1천 |
|---|
| 2025.11.11 | ₩70,935 | ₩71,269 | ₩70,902 | ₩71,222 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩70,784 | ₩71,107 | ₩70,467 | ₩71,037 | +0.36% | 6.4천 |
|---|
| 2025.11.07 | ₩69,692 | ₩69,966 | ₩69,118 | ₩69,966 | +0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩70,641 | ₩70,641 | ₩69,786 | ₩69,918 | -1.02% | 7.2천 |
|---|
| 2025.11.05 | ₩70,467 | ₩71,001 | ₩70,467 | ₩70,709 | +0.34% | 1만 |
|---|
| 2025.11.04 | ₩70,855 | ₩70,855 | ₩70,326 | ₩70,326 | -0.75% | 3.2천 |
|---|
| 2025.11.03 | ₩71,456 | ₩71,456 | ₩70,989 | ₩71,233 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩71,242 | ₩71,376 | ₩71,069 | ₩71,319 | +0.11% | 3.6천 |
|---|
| 2025.10.30 | ₩71,483 | ₩71,496 | ₩71,010 | ₩71,010 | -0.66% | 8.1천 |
|---|
| 2025.10.29 | ₩71,977 | ₩71,977 | ₩71,603 | ₩71,674 | -0.42% | 2.9천 |
|---|
| 2025.10.28 | ₩71,830 | ₩71,903 | ₩71,577 | ₩71,786 | -0.06% | 7.2천 |
|---|
| 2025.10.27 | ₩71,389 | ₩71,614 | ₩71,296 | ₩71,614 | +0.31% | 6.1천 |
|---|
| 2025.10.24 | ₩70,668 | ₩70,855 | ₩70,668 | ₩70,709 | +0.06% | 46.2만 |
|---|
| 2025.10.23 | ₩69,893 | ₩70,208 | ₩69,893 | ₩70,119 | +0.32% | 6.3천 |
|---|
| 2025.10.22 | ₩70,240 | ₩70,240 | ₩69,567 | ₩69,763 | -0.68% | 3.7천 |
|---|
| 2025.10.21 | ₩70,253 | ₩70,374 | ₩70,216 | ₩70,276 | +0.03% | 1.6만 |
|---|
| 2025.10.20 | ₩70,053 | ₩70,271 | ₩70,053 | ₩70,271 | +0.31% | 3.2천 |
|---|
| 2025.10.17 | ₩69,184 | ₩69,599 | ₩69,092 | ₩69,553 | +0.53% | 7천 |
|---|
| 2025.10.16 | ₩70,026 | ₩70,026 | ₩69,063 | ₩69,159 | -1.24% | 5.9천 |
|---|
| 2025.10.15 | ₩69,945 | ₩69,945 | ₩69,438 | ₩69,557 | -0.55% | 2.6천 |
|---|
| 2025.10.14 | ₩69,019 | ₩69,612 | ₩69,019 | ₩69,277 | +0.37% | 1.8천 |
|---|
| 2025.10.13 | ₩69,064 | ₩69,465 | ₩69,064 | ₩69,397 | +0.48% | 7천 |
|---|
| 2025.10.10 | ₩70,400 | ₩70,400 | ₩68,305 | ₩68,305 | -2.98% | 4.8천 |
|---|