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 | ₩83,110 | ₩83,418 | ₩83,110 | ₩83,418 | +0.37% | 6.5천 |
| 2026.10.08 | ₩83,097 | ₩83,177 | ₩82,796 | ₩83,003 | -0.11% | 9.8천 |
| 2026.10.07 | ₩83,257 | ₩83,336 | ₩83,003 | ₩83,309 | +0.06% | 4.4천 |
| 2026.10.06 | ₩83,639 | ₩83,752 | ₩83,592 | ₩83,592 | -0.06% | 2.8천 |
| 2026.10.05 | ₩82,615 | ₩83,135 | ₩81,451 | ₩82,960 | +0.42% | 6.7천 |
| 2026.10.02 | ₩82,816 | ₩83,244 | ₩82,441 | ₩82,585 | -0.28% | 4.4천 |
| 2026.10.01 | ₩82,240 | ₩82,240 | ₩81,451 | ₩81,995 | -0.30% | 5.3천 |
| 2026.09.30 | ₩82,321 | ₩82,458 | ₩81,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,906 |
| -0.50% |
| 9.7천 |
| 2026.09.29 | ₩82,167 | ₩82,167 | ₩81,785 | ₩81,947 | -0.27% | 6.1만 |
|---|
| 2026.09.28 | ₩82,468 | ₩82,468 | ₩81,991 | ₩82,165 | -0.37% | 7.9천 |
|---|
| 2026.09.25 | ₩82,521 | ₩82,841 | ₩82,521 | ₩82,813 | +0.35% | 6천 |
|---|
| 2026.09.24 | ₩82,040 | ₩82,428 | ₩81,919 | ₩82,365 | +0.40% | 5.6천 |
|---|
| 2026.09.23 | ₩82,816 | ₩82,816 | ₩82,488 | ₩82,494 | -0.39% | 1.7만 |
|---|
| 2026.09.22 | ₩83,297 | ₩83,297 | ₩83,003 | ₩83,174 | -0.15% | 8천 |
|---|
| 2026.09.21 | ₩82,481 | ₩83,257 | ₩82,481 | ₩83,204 | +0.88% | 7.5천 |
|---|
| 2026.09.18 | ₩81,879 | ₩81,919 | ₩81,558 | ₩81,919 | +0.05% | 5.6천 |
|---|
| 2026.09.17 | ₩81,866 | ₩82,131 | ₩81,866 | ₩82,080 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩81,625 | ₩81,852 | ₩80,755 | ₩81,103 | -0.64% | 1.6만 |
|---|
| 2026.09.15 | ₩81,478 | ₩81,543 | ₩81,465 | ₩81,471 | -0.01% | 2.9천 |
|---|
| 2026.09.14 | ₩81,919 | ₩82,160 | ₩81,759 | ₩81,900 | -0.02% | 6천 |
|---|
| 2026.09.11 | ₩82,401 | ₩82,667 | ₩82,401 | ₩82,433 | +0.04% | 3.3천 |
|---|
| 2026.09.10 | ₩81,866 | ₩81,866 | ₩81,672 | ₩81,678 | -0.23% | 2.7천 |
|---|
| 2026.09.09 | ₩82,548 | ₩82,548 | ₩82,049 | ₩82,165 | -0.46% | 1.3만 |
|---|
| 2026.09.08 | ₩82,976 | ₩82,976 | ₩82,560 | ₩82,560 | -0.50% | 2천 |
|---|
| 2026.09.04 | ₩82,963 | ₩83,056 | ₩82,849 | ₩82,915 | -0.06% | 2.6천 |
|---|
| 2026.09.03 | ₩82,602 | ₩83,204 | ₩82,602 | ₩83,197 | +0.72% | 4.3천 |
|---|
| 2026.09.02 | ₩81,919 | ₩82,321 | ₩81,879 | ₩82,240 | +0.39% | 3.3천 |
|---|
| 2026.09.01 | ₩82,120 | ₩82,120 | ₩81,772 | ₩81,832 | -0.35% | 2천 |
|---|
| 2026.08.31 | ₩82,414 | ₩82,521 | ₩82,254 | ₩82,496 | +0.10% | 6.5만 |
|---|
| 2026.08.28 | ₩82,949 | ₩83,190 | ₩82,615 | ₩82,705 | -0.30% | 3.8천 |
|---|
| 2026.08.27 | ₩82,715 | ₩82,949 | ₩82,682 | ₩82,949 | +0.28% | 3.7천 |
|---|
| 2026.08.26 | ₩82,280 | ₩82,329 | ₩82,147 | ₩82,329 | +0.06% | 8.2천 |
|---|
| 2026.08.25 | ₩82,173 | ₩82,321 | ₩82,053 | ₩82,296 | +0.15% | 9.9천 |
|---|
| 2026.08.24 | ₩82,240 | ₩82,240 | ₩81,986 | ₩82,080 | -0.20% | 2.4천 |
|---|
| 2026.08.21 | ₩82,240 | ₩82,387 | ₩82,220 | ₩82,361 | +0.15% | 3.4천 |
|---|
| 2026.08.20 | ₩82,280 | ₩82,628 | ₩81,999 | ₩81,999 | -0.34% | 5천 |
|---|
| 2026.08.19 | ₩82,949 | ₩82,949 | ₩82,608 | ₩82,682 | -0.32% | 6천 |
|---|
| 2026.08.18 | ₩82,856 | ₩86,315 | ₩82,441 | ₩82,537 | -0.38% | 8.6천 |
|---|
| 2026.08.17 | ₩83,739 | ₩83,739 | ₩83,189 | ₩83,189 | -0.66% | 6천 |
|---|
| 2026.08.14 | ₩83,759 | ₩83,779 | ₩83,451 | ₩83,511 | -0.30% | 1.1만 |
|---|
| 2026.08.13 | ₩83,806 | ₩83,833 | ₩83,592 | ₩83,699 | -0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩83,010 | ₩83,164 | ₩82,976 | ₩83,110 | +0.12% | 3.6천 |
|---|
| 2026.08.11 | ₩82,909 | ₩82,963 | ₩82,735 | ₩82,856 | -0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩82,963 | ₩83,030 | ₩82,869 | ₩82,893 | -0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩82,869 | ₩83,020 | ₩82,829 | ₩83,020 | +0.18% | 5.8천 |
|---|
| 2026.08.06 | ₩82,588 | ₩82,749 | ₩82,453 | ₩82,453 | -0.16% | 5.8천 |
|---|
| 2026.08.05 | ₩83,445 | ₩83,445 | ₩82,628 | ₩82,796 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩81,531 | ₩83,110 | ₩81,531 | ₩83,083 | +1.90% | 9.2천 |
|---|
| 2026.08.03 | ₩80,447 | ₩81,531 | ₩80,447 | ₩81,417 | +1.21% | 4.4천 |
|---|
| 2026.07.31 | ₩80,032 | ₩80,379 | ₩79,614 | ₩80,379 | +0.43% | 6천 |
|---|
| 2026.07.30 | ₩79,002 | ₩79,805 | ₩78,948 | ₩79,655 | +0.83% | 1.2만 |
|---|
| 2026.07.29 | ₩79,658 | ₩79,658 | ₩78,239 | ₩78,239 | -1.78% | 7.1천 |
|---|
| 2026.07.28 | ₩79,564 | ₩79,705 | ₩79,176 | ₩79,577 | +0.02% | 5.4천 |
|---|
| 2026.07.27 | ₩80,300 | ₩80,300 | ₩79,238 | ₩79,460 | -1.05% | 2만 |
|---|
| 2026.07.24 | ₩79,477 | ₩79,965 | ₩79,337 | ₩79,493 | +0.02% | 7천 |
|---|
| 2026.07.23 | ₩79,792 | ₩79,945 | ₩79,350 | ₩79,426 | -0.46% | 5.8천 |
|---|
| 2026.07.22 | ₩80,657 | ₩80,782 | ₩80,561 | ₩80,613 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩80,541 | ₩80,675 | ₩80,159 | ₩80,628 | +0.11% | 3.2천 |
|---|
| 2026.07.20 | ₩80,327 | ₩80,474 | ₩79,698 | ₩79,734 | -0.74% | 1.7만 |
|---|
| 2026.07.17 | ₩80,166 | ₩80,300 | ₩79,972 | ₩80,034 | -0.17% | 2.2천 |
|---|
| 2026.07.16 | ₩80,862 | ₩81,130 | ₩80,507 | ₩80,693 | -0.21% | 5.8천 |
|---|
| 2026.07.15 | ₩81,277 | ₩81,277 | ₩80,768 | ₩81,163 | -0.14% | 5.4천 |
|---|
| 2026.07.14 | ₩81,116 | ₩88,984 | ₩80,689 | ₩80,936 | -0.22% | 2.7천 |
|---|
| 2026.07.13 | ₩81,049 | ₩81,049 | ₩80,568 | ₩80,613 | -0.54% | 3.3천 |
|---|
| 2026.07.10 | ₩81,096 | ₩81,330 | ₩81,096 | ₩81,274 | +0.22% | 4.8천 |
|---|
| 2026.07.09 | ₩80,581 | ₩80,929 | ₩80,447 | ₩80,831 | +0.31% | 1.3만 |
|---|
| 2026.07.08 | ₩80,032 | ₩80,166 | ₩79,591 | ₩80,159 | +0.16% | 8.6천 |
|---|
| 2026.07.07 | ₩80,527 | ₩80,541 | ₩80,180 | ₩80,315 | -0.26% | 3.6천 |
|---|
| 2026.07.06 | ₩80,394 | ₩80,742 | ₩80,360 | ₩80,636 | +0.30% | 1만 |
|---|
| 2026.07.02 | ₩80,519 | ₩80,519 | ₩79,556 | ₩79,912 | -0.75% | 3.6천 |
|---|
| 2026.07.01 | ₩80,267 | ₩80,474 | ₩80,059 | ₩80,082 | -0.23% | 5.6천 |
|---|
| 2026.06.30 | ₩79,631 | ₩80,481 | ₩79,631 | ₩80,418 | +0.99% | 1.6만 |
|---|
| 2026.06.29 | ₩79,229 | ₩79,792 | ₩79,216 | ₩79,762 | +0.67% | 5천 |
|---|
| 2026.06.26 | ₩78,801 | ₩79,176 | ₩78,801 | ₩78,902 | +0.13% | 8.4천 |
|---|
| 2026.06.25 | ₩79,377 | ₩79,765 | ₩79,196 | ₩79,296 | -0.10% | 6.2천 |
|---|
| 2026.06.24 | ₩79,758 | ₩79,785 | ₩79,122 | ₩79,183 | -0.72% | 2.7천 |
|---|
| 2026.06.23 | ₩79,818 | ₩80,093 | ₩79,377 | ₩79,687 | -0.16% | 5.7천 |
|---|
| 2026.06.22 | ₩81,103 | ₩81,250 | ₩80,635 | ₩80,768 | -0.41% | 4.3만 |
|---|
| 2026.06.18 | ₩81,009 | ₩81,089 | ₩80,675 | ₩81,017 | +0.01% | 4.3천 |
|---|
| 2026.06.17 | ₩81,049 | ₩81,210 | ₩79,965 | ₩79,986 | -1.31% | 7.5천 |
|---|
| 2026.06.16 | ₩81,384 | ₩81,455 | ₩81,068 | ₩81,068 | -0.39% | 28만 |
|---|
| 2026.06.15 | ₩81,330 | ₩81,772 | ₩79,925 | ₩81,461 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩79,939 | ₩80,349 | ₩79,925 | ₩80,241 | +0.38% | 9.1천 |
|---|
| 2026.06.11 | ₩78,534 | ₩79,777 | ₩78,400 | ₩79,777 | +1.58% | 4.9천 |
|---|
| 2026.06.10 | ₩79,029 | ₩79,670 | ₩78,373 | ₩78,373 | -0.83% | 1.2만 |
|---|
| 2026.06.09 | ₩80,287 | ₩83,083 | ₩78,104 | ₩79,450 | -1.04% | 4.3천 |
|---|
| 2026.06.08 | ₩80,166 | ₩80,400 | ₩79,792 | ₩79,793 | -0.47% | 7.7천 |
|---|
| 2026.06.05 | ₩80,822 | ₩80,855 | ₩79,660 | ₩79,660 | -1.44% | 5천 |
|---|
| 2026.06.04 | ₩81,063 | ₩81,946 | ₩81,063 | ₩81,884 | +1.01% | 4.7천 |
|---|
| 2026.06.03 | ₩82,026 | ₩82,026 | ₩81,399 | ₩81,482 | -0.66% | 5천 |
|---|
| 2026.06.02 | ₩81,598 | ₩82,046 | ₩81,598 | ₩82,046 | +0.55% | 5.1천 |
|---|
| 2026.06.01 | ₩81,451 | ₩81,837 | ₩81,377 | ₩81,539 | +0.11% | 8.9천 |
|---|
| 2026.05.29 | ₩81,357 | ₩81,585 | ₩81,357 | ₩81,522 | +0.20% | 20.3만 |
|---|
| 2026.05.28 | ₩80,762 | ₩81,344 | ₩80,762 | ₩81,279 | +0.64% | 5.4천 |
|---|
| 2026.05.27 | ₩80,849 | ₩80,849 | ₩80,608 | ₩80,808 | -0.05% | 5.6천 |
|---|
| 2026.05.26 | ₩80,869 | ₩80,982 | ₩80,668 | ₩80,800 | -0.08% | 6.3천 |
|---|
| 2026.05.22 | ₩80,260 | ₩80,608 | ₩80,260 | ₩80,279 | +0.02% | 9.2천 |
|---|
| 2026.05.21 | ₩79,350 | ₩79,798 | ₩79,270 | ₩79,730 | +0.48% | 3.8천 |
|---|
| 2026.05.20 | ₩78,801 | ₩79,434 | ₩78,801 | ₩79,434 | +0.80% | 3.1천 |
|---|
| 2026.05.19 | ₩78,667 | ₩78,989 | ₩78,386 | ₩78,667 | 0.00% | 6.3천 |
|---|
| 2026.05.18 | ₩79,270 | ₩79,270 | ₩78,527 | ₩78,974 | -0.37% | 7.3천 |
|---|
| 2026.05.15 | ₩79,296 | ₩79,403 | ₩79,114 | ₩79,114 | -0.23% | 5.2천 |
|---|
| 2026.05.14 | ₩79,899 | ₩80,284 | ₩79,865 | ₩80,113 | +0.27% | 2.5만 |
|---|
| 2026.05.13 | ₩79,203 | ₩79,577 | ₩79,069 | ₩79,497 | +0.37% | 7천 |
|---|
| 2026.05.12 | ₩78,815 | ₩78,997 | ₩78,279 | ₩78,997 | +0.23% | 5.3천 |
|---|
| 2026.05.11 | ₩79,189 | ₩91,072 | ₩78,708 | ₩79,189 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩78,667 | ₩78,908 | ₩78,667 | ₩78,876 | +0.27% | 2.3천 |
|---|
| 2026.05.07 | ₩78,801 | ₩78,801 | ₩78,229 | ₩78,229 | -0.73% | 1.9천 |
|---|
| 2026.05.06 | ₩78,025 | ₩78,634 | ₩78,025 | ₩78,634 | +0.78% | 5.3천 |
|---|
| 2026.05.05 | ₩77,303 | ₩77,664 | ₩77,303 | ₩77,470 | +0.22% | 9.7천 |
|---|
| 2026.05.04 | ₩77,155 | ₩77,155 | ₩76,540 | ₩76,834 | -0.42% | 9.5천 |
|---|
| 2026.05.01 | ₩77,209 | ₩77,503 | ₩77,189 | ₩77,189 | -0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩76,165 | ₩76,976 | ₩76,165 | ₩76,976 | +1.06% | 6.8천 |
|---|
| 2026.04.29 | ₩76,005 | ₩76,005 | ₩75,697 | ₩75,930 | -0.10% | 7.7천 |
|---|
| 2026.04.28 | ₩76,045 | ₩76,045 | ₩75,710 | ₩75,911 | -0.18% | 4.5천 |
|---|
| 2026.04.27 | ₩76,138 | ₩76,258 | ₩75,938 | ₩76,211 | +0.09% | 6.2천 |
|---|
| 2026.04.24 | ₩75,951 | ₩76,179 | ₩75,951 | ₩76,151 | +0.26% | 7.9천 |
|---|
| 2026.04.23 | ₩75,777 | ₩76,005 | ₩74,466 | ₩75,638 | -0.18% | 7만 |
|---|
| 2026.04.22 | ₩75,516 | ₩75,737 | ₩75,516 | ₩75,736 | +0.29% | 5.7천 |
|---|
| 2026.04.21 | ₩75,684 | ₩75,804 | ₩75,001 | ₩75,001 | -0.90% | 4.2천 |
|---|
| 2026.04.20 | ₩75,322 | ₩75,415 | ₩75,269 | ₩75,341 | +0.02% | 8.8천 |
|---|
| 2026.04.17 | ₩75,135 | ₩75,677 | ₩75,087 | ₩75,473 | +0.45% | 2.6천 |
|---|
| 2026.04.16 | ₩74,339 | ₩74,539 | ₩74,339 | ₩74,539 | +0.27% | 5.5천 |
|---|
| 2026.04.15 | ₩73,904 | ₩74,281 | ₩73,904 | ₩74,281 | +0.51% | 5천 |
|---|
| 2026.04.14 | ₩73,114 | ₩73,676 | ₩73,114 | ₩73,659 | +0.74% | 5.3천 |
|---|
| 2026.04.13 | ₩72,091 | ₩72,809 | ₩72,077 | ₩72,809 | +1.00% | 3.3천 |
|---|
| 2026.04.10 | ₩72,258 | ₩72,258 | ₩72,009 | ₩72,105 | -0.21% | 4.8천 |
|---|
| 2026.04.09 | ₩71,696 | ₩72,245 | ₩71,509 | ₩72,178 | +0.67% | 8.8천 |
|---|
| 2026.04.08 | ₩71,723 | ₩71,749 | ₩71,402 | ₩71,653 | -0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩69,675 | ₩69,970 | ₩69,368 | ₩69,970 | +0.42% | 9.5천 |
|---|
| 2026.04.06 | ₩69,515 | ₩69,884 | ₩69,515 | ₩69,884 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩68,779 | ₩69,595 | ₩68,779 | ₩69,595 | +1.19% | 5.1천 |
|---|
| 2026.04.01 | ₩69,301 | ₩69,876 | ₩69,301 | ₩69,476 | +0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩68,230 | ₩69,069 | ₩68,096 | ₩69,069 | +1.23% | 1만 |
|---|
| 2026.03.30 | ₩68,203 | ₩68,203 | ₩66,934 | ₩67,160 | -1.53% | 5.6천 |
|---|
| 2026.03.27 | ₩68,257 | ₩68,257 | ₩67,427 | ₩67,575 | -1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩69,020 | ₩69,234 | ₩68,618 | ₩68,632 | -0.56% | 1.1만 |
|---|
| 2026.03.25 | ₩69,903 | ₩69,903 | ₩69,643 | ₩69,674 | -0.33% | 2.9천 |
|---|
| 2026.03.24 | ₩68,873 | ₩69,702 | ₩68,873 | ₩69,289 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩69,796 | ₩70,142 | ₩69,287 | ₩69,555 | -0.35% | 6.1천 |
|---|
| 2026.03.20 | ₩69,769 | ₩69,769 | ₩68,545 | ₩68,697 | -1.54% | 6.7천 |
|---|
| 2026.03.19 | ₩69,655 | ₩70,015 | ₩69,568 | ₩70,015 | +0.52% | 2.6천 |
|---|
| 2026.03.18 | ₩70,826 | ₩70,826 | ₩70,104 | ₩70,117 | -1.00% | 6.7천 |
|---|
| 2026.03.17 | ₩71,388 | ₩71,388 | ₩71,075 | ₩71,107 | -0.39% | 2.6천 |
|---|
| 2026.03.16 | ₩70,933 | ₩71,054 | ₩70,724 | ₩70,933 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩71,161 | ₩71,161 | ₩70,224 | ₩70,237 | -1.30% | 4.8천 |
|---|
| 2026.03.12 | ₩71,000 | ₩71,000 | ₩70,559 | ₩70,559 | -0.62% | 7천 |
|---|
| 2026.03.11 | ₩71,676 | ₩71,689 | ₩71,241 | ₩71,592 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩71,428 | ₩72,271 | ₩71,348 | ₩71,533 | +0.15% | 3천 |
|---|
| 2026.03.09 | ₩70,144 | ₩71,641 | ₩70,144 | ₩71,629 | +2.12% | 4.9천 |
|---|
| 2026.03.06 | ₩70,906 | ₩71,333 | ₩70,906 | ₩71,051 | +0.20% | 2.5천 |
|---|
| 2026.03.05 | ₩72,231 | ₩72,445 | ₩71,509 | ₩72,057 | -0.24% | 7.6천 |
|---|
| 2026.03.04 | ₩71,870 | ₩72,587 | ₩71,870 | ₩72,527 | +0.91% | 3.7천 |
|---|
| 2026.03.03 | ₩71,415 | ₩72,151 | ₩71,020 | ₩71,897 | +0.67% | 3.9천 |
|---|
| 2026.03.02 | ₩71,763 | ₩72,833 | ₩71,763 | ₩72,720 | +1.33% | 3.4천 |
|---|
| 2026.02.27 | ₩72,445 | ₩72,566 | ₩72,311 | ₩72,566 | +0.17% | 2.9천 |
|---|
| 2026.02.26 | ₩72,706 | ₩72,954 | ₩72,646 | ₩72,807 | +0.14% | 8.9천 |
|---|
| 2026.02.25 | ₩73,086 | ₩73,415 | ₩73,074 | ₩73,369 | +0.39% | 6.8천 |
|---|
| 2026.02.24 | ₩72,520 | ₩72,873 | ₩72,459 | ₩72,789 | +0.37% | 20.8만 |
|---|
| 2026.02.23 | ₩72,271 | ₩72,489 | ₩72,171 | ₩72,338 | +0.09% | 2.9천 |
|---|
| 2026.02.20 | ₩72,566 | ₩72,983 | ₩72,566 | ₩72,967 | +0.55% | 4.9천 |
|---|
| 2026.02.19 | ₩72,358 | ₩72,579 | ₩72,285 | ₩72,579 | +0.31% | 4.1천 |
|---|
| 2026.02.18 | ₩72,740 | ₩73,114 | ₩72,740 | ₩72,875 | +0.19% | 4.5천 |
|---|
| 2026.02.17 | ₩72,285 | ₩72,550 | ₩71,736 | ₩72,453 | +0.23% | 1.9천 |
|---|
| 2026.02.13 | ₩72,298 | ₩72,900 | ₩72,044 | ₩72,499 | +0.28% | 4.9천 |
|---|
| 2026.02.12 | ₩73,650 | ₩73,683 | ₩72,345 | ₩72,345 | -1.77% | 5.6천 |
|---|
| 2026.02.11 | ₩73,824 | ₩73,824 | ₩73,502 | ₩73,588 | -0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩73,797 | ₩73,864 | ₩73,476 | ₩73,476 | -0.44% | 8천 |
|---|
| 2026.02.09 | ₩73,583 | ₩73,716 | ₩73,516 | ₩73,623 | +0.05% | 3.5천 |
|---|
| 2026.02.06 | ₩72,198 | ₩73,335 | ₩72,198 | ₩73,195 | +1.38% | 7천 |
|---|
| 2026.02.05 | ₩71,749 | ₩71,749 | ₩71,622 | ₩71,622 | -0.18% | 2.1천 |
|---|
| 2026.02.04 | ₩72,914 | ₩73,011 | ₩72,178 | ₩72,552 | -0.50% | 8.7천 |
|---|
| 2026.02.03 | ₩72,861 | ₩72,861 | ₩72,285 | ₩72,696 | -0.23% | 7.2천 |
|---|
| 2026.02.02 | ₩72,539 | ₩73,315 | ₩72,539 | ₩73,181 | +0.89% | 3.8천 |
|---|
| 2026.01.30 | ₩72,659 | ₩72,762 | ₩72,365 | ₩72,762 | +0.14% | 7.5천 |
|---|
| 2026.01.29 | ₩73,074 | ₩73,074 | ₩72,093 | ₩72,994 | -0.11% | 7.2천 |
|---|
| 2026.01.28 | ₩73,342 | ₩73,342 | ₩72,940 | ₩73,101 | -0.33% | 1.4만 |
|---|
| 2026.01.27 | ₩72,847 | ₩73,114 | ₩72,740 | ₩73,061 | +0.29% | 1.3만 |
|---|
| 2026.01.26 | ₩72,445 | ₩72,673 | ₩72,445 | ₩72,592 | +0.20% | 5천 |
|---|
| 2026.01.23 | ₩72,044 | ₩72,258 | ₩72,044 | ₩72,097 | +0.07% | 6.8천 |
|---|
| 2026.01.22 | ₩72,178 | ₩72,325 | ₩72,067 | ₩72,151 | -0.04% | 4.4천 |
|---|
| 2026.01.21 | ₩71,187 | ₩73,596 | ₩71,187 | ₩71,669 | +0.68% | 4.9천 |
|---|
| 2026.01.20 | ₩71,402 | ₩71,681 | ₩70,880 | ₩70,960 | -0.62% | 1.1만 |
|---|
| 2026.01.16 | ₩72,485 | ₩72,592 | ₩72,472 | ₩72,472 | -0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩72,661 | ₩72,793 | ₩72,365 | ₩72,365 | -0.41% | 5.9천 |
|---|
| 2026.01.14 | ₩72,017 | ₩72,178 | ₩71,751 | ₩72,178 | +0.22% | 6.9천 |
|---|
| 2026.01.13 | ₩72,505 | ₩72,505 | ₩72,285 | ₩72,298 | -0.29% | 7.2천 |
|---|
| 2026.01.12 | ₩72,057 | ₩72,424 | ₩72,057 | ₩72,405 | +0.48% | 7.5천 |
|---|
| 2026.01.09 | ₩72,071 | ₩72,472 | ₩71,923 | ₩72,398 | +0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩71,657 | ₩71,930 | ₩71,602 | ₩71,857 | +0.28% | 1.1만 |
|---|
| 2026.01.07 | ₩72,178 | ₩72,178 | ₩71,870 | ₩71,870 | -0.43% | 3.9만 |
|---|
| 2026.01.06 | ₩71,723 | ₩72,178 | ₩71,723 | ₩72,151 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩71,542 | ₩71,883 | ₩71,402 | ₩71,703 | +0.22% | 4.9천 |
|---|
| 2026.01.02 | ₩71,361 | ₩71,562 | ₩70,993 | ₩71,213 | -0.21% | 3.2천 |
|---|
| 2025.12.31 | ₩71,428 | ₩71,428 | ₩71,119 | ₩71,119 | -0.43% | 1.2만 |
|---|
| 2025.12.30 | ₩71,642 | ₩71,683 | ₩71,562 | ₩71,597 | -0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩71,696 | ₩71,736 | ₩71,542 | ₩71,638 | -0.08% | 3.7천 |
|---|
| 2025.12.26 | ₩71,902 | ₩71,937 | ₩71,863 | ₩71,922 | +0.03% | 1.5천 |
|---|
| 2025.12.24 | ₩71,796 | ₩71,964 | ₩71,776 | ₩71,913 | +0.16% | 5.7천 |
|---|
| 2025.12.23 | ₩71,187 | ₩71,776 | ₩71,187 | ₩71,721 | +0.75% | 5.2천 |
|---|
| 2025.12.22 | ₩71,121 | ₩71,388 | ₩71,121 | ₩71,361 | +0.34% | 3.4천 |
|---|
| 2025.12.19 | ₩70,920 | ₩70,972 | ₩70,826 | ₩70,912 | -0.01% | 1.7천 |
|---|
| 2025.12.18 | ₩71,107 | ₩71,107 | ₩70,778 | ₩70,802 | -0.43% | 4천 |
|---|
| 2025.12.17 | ₩71,107 | ₩71,107 | ₩70,304 | ₩70,304 | -1.13% | 5.7천 |
|---|
| 2025.12.16 | ₩70,840 | ₩71,107 | ₩70,666 | ₩71,107 | +0.38% | 3.7천 |
|---|
| 2025.12.15 | ₩71,629 | ₩71,629 | ₩71,241 | ₩71,293 | -0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩71,134 | ₩71,562 | ₩70,973 | ₩71,292 | +0.22% | 6.8천 |
|---|
| 2025.12.11 | ₩71,937 | ₩72,154 | ₩71,669 | ₩72,154 | +0.30% | 1만 |
|---|
| 2025.12.10 | ₩71,576 | ₩72,191 | ₩71,521 | ₩72,164 | +0.82% | 4.6천 |
|---|
| 2025.12.09 | ₩71,683 | ₩71,723 | ₩71,559 | ₩71,559 | -0.17% | 4.5천 |
|---|
| 2025.12.08 | ₩71,629 | ₩71,695 | ₩71,495 | ₩71,506 | -0.17% | 5.2천 |
|---|
| 2025.12.05 | ₩71,803 | ₩71,962 | ₩71,691 | ₩71,691 | -0.16% | 4.7천 |
|---|
| 2025.12.04 | ₩71,642 | ₩71,696 | ₩71,442 | ₩71,616 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩71,201 | ₩71,656 | ₩71,121 | ₩71,533 | +0.47% | 5.5천 |
|---|
| 2025.12.02 | ₩71,268 | ₩71,348 | ₩70,840 | ₩71,139 | -0.18% | 6천 |
|---|
| 2025.12.01 | ₩70,880 | ₩71,254 | ₩70,880 | ₩70,925 | +0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩71,000 | ₩71,226 | ₩70,927 | ₩71,222 | +0.31% | 5.5천 |
|---|
| 2025.11.26 | ₩70,639 | ₩70,987 | ₩70,639 | ₩70,873 | +0.33% | 2천 |
|---|
| 2025.11.25 | ₩69,689 | ₩70,311 | ₩69,500 | ₩70,311 | +0.89% | 4.8천 |
|---|
| 2025.11.24 | ₩69,287 | ₩69,782 | ₩69,263 | ₩69,722 | +0.63% | 4.8천 |
|---|
| 2025.11.21 | ₩68,484 | ₩69,301 | ₩68,004 | ₩68,677 | +0.28% | 3.7천 |
|---|
| 2025.11.20 | ₩70,278 | ₩70,278 | ₩68,051 | ₩68,051 | -3.17% | 4.4천 |
|---|
| 2025.11.19 | ₩69,435 | ₩69,501 | ₩69,033 | ₩69,190 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩69,040 | ₩69,405 | ₩68,759 | ₩69,040 | 0.00% | 5.3천 |
|---|
| 2025.11.17 | ₩70,318 | ₩70,318 | ₩69,180 | ₩69,424 | -1.27% | 7.2천 |
|---|
| 2025.11.14 | ₩69,796 | ₩70,518 | ₩69,675 | ₩70,149 | +0.51% | 6.4천 |
|---|
| 2025.11.13 | ₩70,893 | ₩70,893 | ₩69,984 | ₩70,117 | -1.09% | 2.7천 |
|---|
| 2025.11.12 | ₩71,241 | ₩71,336 | ₩71,228 | ₩71,336 | +0.13% | 2.1천 |
|---|
| 2025.11.11 | ₩71,027 | ₩71,361 | ₩70,993 | ₩71,315 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩70,876 | ₩71,199 | ₩70,559 | ₩71,129 | +0.36% | 6.4천 |
|---|
| 2025.11.07 | ₩69,782 | ₩70,057 | ₩69,207 | ₩70,057 | +0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩70,732 | ₩70,732 | ₩69,876 | ₩70,009 | -1.02% | 7.2천 |
|---|
| 2025.11.05 | ₩70,559 | ₩71,092 | ₩70,559 | ₩70,801 | +0.34% | 1만 |
|---|
| 2025.11.04 | ₩70,947 | ₩70,947 | ₩70,417 | ₩70,417 | -0.75% | 3.2천 |
|---|
| 2025.11.03 | ₩71,549 | ₩71,549 | ₩71,080 | ₩71,325 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩71,335 | ₩71,468 | ₩71,161 | ₩71,411 | +0.11% | 3.6천 |
|---|
| 2025.10.30 | ₩71,576 | ₩71,589 | ₩71,102 | ₩71,102 | -0.66% | 8.1천 |
|---|
| 2025.10.29 | ₩72,071 | ₩72,071 | ₩71,696 | ₩71,767 | -0.42% | 2.9천 |
|---|
| 2025.10.28 | ₩71,923 | ₩71,996 | ₩71,669 | ₩71,879 | -0.06% | 7.2천 |
|---|
| 2025.10.27 | ₩71,482 | ₩71,707 | ₩71,388 | ₩71,707 | +0.31% | 6.1천 |
|---|
| 2025.10.24 | ₩70,759 | ₩70,947 | ₩70,759 | ₩70,801 | +0.06% | 46.2만 |
|---|
| 2025.10.23 | ₩69,983 | ₩70,299 | ₩69,983 | ₩70,209 | +0.32% | 6.3천 |
|---|
| 2025.10.22 | ₩70,331 | ₩70,331 | ₩69,657 | ₩69,853 | -0.68% | 3.7천 |
|---|
| 2025.10.21 | ₩70,344 | ₩70,465 | ₩70,307 | ₩70,367 | +0.03% | 1.6만 |
|---|
| 2025.10.20 | ₩70,144 | ₩70,362 | ₩70,144 | ₩70,362 | +0.31% | 3.2천 |
|---|
| 2025.10.17 | ₩69,274 | ₩69,689 | ₩69,182 | ₩69,643 | +0.53% | 7천 |
|---|
| 2025.10.16 | ₩70,117 | ₩70,117 | ₩69,152 | ₩69,249 | -1.24% | 5.9천 |
|---|
| 2025.10.15 | ₩70,035 | ₩70,035 | ₩69,528 | ₩69,647 | -0.55% | 2.6천 |
|---|
| 2025.10.14 | ₩69,108 | ₩69,702 | ₩69,108 | ₩69,366 | +0.37% | 1.8천 |
|---|
| 2025.10.13 | ₩69,154 | ₩69,555 | ₩69,154 | ₩69,487 | +0.48% | 7천 |
|---|
| 2025.10.10 | ₩70,492 | ₩70,492 | ₩68,393 | ₩68,393 | -2.98% | 4.8천 |
|---|