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 | ₩82,978 | ₩83,285 | ₩82,978 | ₩83,285 | +0.37% | 6.5천 |
| 2026.10.08 | ₩82,964 | ₩83,045 | ₩82,664 | ₩82,871 | -0.11% | 9.8천 |
| 2026.10.07 | ₩83,125 | ₩83,203 | ₩82,871 | ₩83,177 | +0.06% | 4.4천 |
| 2026.10.06 | ₩83,505 | ₩83,619 | ₩83,459 | ₩83,459 | -0.06% | 2.8천 |
| 2026.10.05 | ₩82,483 | ₩83,003 | ₩81,321 | ₩82,828 | +0.42% | 6.7천 |
| 2026.10.02 | ₩82,684 | ₩83,111 | ₩82,310 | ₩82,454 | -0.28% | 4.4천 |
| 2026.10.01 | ₩82,109 | ₩82,109 | ₩81,321 | ₩81,865 | -0.30% | 5.3천 |
| 2026.09.30 | ₩82,189 | ₩82,327 | ₩81,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,775 |
| -0.50% |
| 9.7천 |
| 2026.09.29 | ₩82,036 | ₩82,036 | ₩81,655 | ₩81,817 | -0.27% | 6.1만 |
|---|
| 2026.09.28 | ₩82,336 | ₩82,336 | ₩81,861 | ₩82,035 | -0.37% | 7.9천 |
|---|
| 2026.09.25 | ₩82,390 | ₩82,709 | ₩82,390 | ₩82,681 | +0.35% | 6천 |
|---|
| 2026.09.24 | ₩81,909 | ₩82,296 | ₩81,789 | ₩82,234 | +0.40% | 5.6천 |
|---|
| 2026.09.23 | ₩82,684 | ₩82,684 | ₩82,356 | ₩82,363 | -0.39% | 1.7만 |
|---|
| 2026.09.22 | ₩83,165 | ₩83,165 | ₩82,871 | ₩83,042 | -0.15% | 8천 |
|---|
| 2026.09.21 | ₩82,350 | ₩83,125 | ₩82,350 | ₩83,071 | +0.88% | 7.5천 |
|---|
| 2026.09.18 | ₩81,749 | ₩81,789 | ₩81,428 | ₩81,789 | +0.05% | 5.6천 |
|---|
| 2026.09.17 | ₩81,735 | ₩82,000 | ₩81,735 | ₩81,949 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩81,495 | ₩81,722 | ₩80,626 | ₩80,974 | -0.64% | 1.6만 |
|---|
| 2026.09.15 | ₩81,348 | ₩81,413 | ₩81,336 | ₩81,341 | -0.01% | 2.9천 |
|---|
| 2026.09.14 | ₩81,789 | ₩82,029 | ₩81,628 | ₩81,770 | -0.02% | 6천 |
|---|
| 2026.09.11 | ₩82,270 | ₩82,536 | ₩82,270 | ₩82,302 | +0.04% | 3.3천 |
|---|
| 2026.09.10 | ₩81,735 | ₩81,735 | ₩81,542 | ₩81,548 | -0.23% | 2.7천 |
|---|
| 2026.09.09 | ₩82,417 | ₩82,417 | ₩81,918 | ₩82,035 | -0.46% | 1.3만 |
|---|
| 2026.09.08 | ₩82,844 | ₩82,844 | ₩82,429 | ₩82,429 | -0.50% | 2천 |
|---|
| 2026.09.04 | ₩82,831 | ₩82,924 | ₩82,717 | ₩82,783 | -0.06% | 2.6천 |
|---|
| 2026.09.03 | ₩82,470 | ₩83,071 | ₩82,470 | ₩83,065 | +0.72% | 4.3천 |
|---|
| 2026.09.02 | ₩81,789 | ₩82,189 | ₩81,749 | ₩82,109 | +0.39% | 3.3천 |
|---|
| 2026.09.01 | ₩81,989 | ₩81,989 | ₩81,642 | ₩81,702 | -0.35% | 2천 |
|---|
| 2026.08.31 | ₩82,283 | ₩82,390 | ₩82,123 | ₩82,365 | +0.10% | 6.5만 |
|---|
| 2026.08.28 | ₩82,817 | ₩83,058 | ₩82,483 | ₩82,573 | -0.30% | 3.8천 |
|---|
| 2026.08.27 | ₩82,584 | ₩82,817 | ₩82,550 | ₩82,817 | +0.28% | 3.7천 |
|---|
| 2026.08.26 | ₩82,149 | ₩82,198 | ₩82,016 | ₩82,198 | +0.06% | 8.2천 |
|---|
| 2026.08.25 | ₩82,043 | ₩82,189 | ₩81,922 | ₩82,165 | +0.15% | 9.9천 |
|---|
| 2026.08.24 | ₩82,109 | ₩82,109 | ₩81,855 | ₩81,949 | -0.20% | 2.4천 |
|---|
| 2026.08.21 | ₩82,109 | ₩82,256 | ₩82,089 | ₩82,230 | +0.15% | 3.4천 |
|---|
| 2026.08.20 | ₩82,149 | ₩82,497 | ₩81,869 | ₩81,869 | -0.34% | 5천 |
|---|
| 2026.08.19 | ₩82,817 | ₩82,817 | ₩82,477 | ₩82,550 | -0.32% | 6천 |
|---|
| 2026.08.18 | ₩82,724 | ₩86,177 | ₩82,310 | ₩82,406 | -0.38% | 8.6천 |
|---|
| 2026.08.17 | ₩83,606 | ₩83,606 | ₩83,057 | ₩83,057 | -0.66% | 6천 |
|---|
| 2026.08.14 | ₩83,626 | ₩83,646 | ₩83,318 | ₩83,379 | -0.30% | 1.1만 |
|---|
| 2026.08.13 | ₩83,672 | ₩83,699 | ₩83,459 | ₩83,566 | -0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩82,878 | ₩83,031 | ₩82,844 | ₩82,978 | +0.12% | 3.6천 |
|---|
| 2026.08.11 | ₩82,777 | ₩82,831 | ₩82,604 | ₩82,724 | -0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩82,831 | ₩82,898 | ₩82,737 | ₩82,761 | -0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩82,737 | ₩82,888 | ₩82,697 | ₩82,888 | +0.18% | 5.8천 |
|---|
| 2026.08.06 | ₩82,457 | ₩82,617 | ₩82,322 | ₩82,322 | -0.16% | 5.8천 |
|---|
| 2026.08.05 | ₩83,312 | ₩83,312 | ₩82,497 | ₩82,664 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩81,401 | ₩82,978 | ₩81,401 | ₩82,951 | +1.90% | 9.2천 |
|---|
| 2026.08.03 | ₩80,319 | ₩81,401 | ₩80,319 | ₩81,288 | +1.21% | 4.4천 |
|---|
| 2026.07.31 | ₩79,905 | ₩80,251 | ₩79,487 | ₩80,251 | +0.43% | 6천 |
|---|
| 2026.07.30 | ₩78,876 | ₩79,678 | ₩78,823 | ₩79,528 | +0.83% | 1.2만 |
|---|
| 2026.07.29 | ₩79,531 | ₩79,531 | ₩78,115 | ₩78,115 | -1.78% | 7.1천 |
|---|
| 2026.07.28 | ₩79,437 | ₩79,578 | ₩79,050 | ₩79,451 | +0.02% | 5.4천 |
|---|
| 2026.07.27 | ₩80,172 | ₩80,172 | ₩79,111 | ₩79,333 | -1.05% | 2만 |
|---|
| 2026.07.24 | ₩79,351 | ₩79,838 | ₩79,210 | ₩79,367 | +0.02% | 7천 |
|---|
| 2026.07.23 | ₩79,664 | ₩79,818 | ₩79,224 | ₩79,300 | -0.46% | 5.8천 |
|---|
| 2026.07.22 | ₩80,529 | ₩80,653 | ₩80,433 | ₩80,485 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩80,413 | ₩80,546 | ₩80,032 | ₩80,499 | +0.11% | 3.2천 |
|---|
| 2026.07.20 | ₩80,199 | ₩80,346 | ₩79,571 | ₩79,607 | -0.74% | 1.7만 |
|---|
| 2026.07.17 | ₩80,039 | ₩80,172 | ₩79,845 | ₩79,906 | -0.17% | 2.2천 |
|---|
| 2026.07.16 | ₩80,733 | ₩81,000 | ₩80,379 | ₩80,565 | -0.21% | 5.8천 |
|---|
| 2026.07.15 | ₩81,147 | ₩81,147 | ₩80,640 | ₩81,034 | -0.14% | 5.4천 |
|---|
| 2026.07.14 | ₩80,987 | ₩88,843 | ₩80,561 | ₩80,807 | -0.22% | 2.7천 |
|---|
| 2026.07.13 | ₩80,920 | ₩80,920 | ₩80,439 | ₩80,485 | -0.54% | 3.3천 |
|---|
| 2026.07.10 | ₩80,967 | ₩81,201 | ₩80,967 | ₩81,145 | +0.22% | 4.8천 |
|---|
| 2026.07.09 | ₩80,453 | ₩80,800 | ₩80,319 | ₩80,703 | +0.31% | 1.3만 |
|---|
| 2026.07.08 | ₩79,905 | ₩80,039 | ₩79,464 | ₩80,032 | +0.16% | 8.6천 |
|---|
| 2026.07.07 | ₩80,399 | ₩80,413 | ₩80,052 | ₩80,187 | -0.26% | 3.6천 |
|---|
| 2026.07.06 | ₩80,266 | ₩80,613 | ₩80,232 | ₩80,507 | +0.30% | 1만 |
|---|
| 2026.07.02 | ₩80,391 | ₩80,391 | ₩79,429 | ₩79,785 | -0.75% | 3.6천 |
|---|
| 2026.07.01 | ₩80,139 | ₩80,346 | ₩79,932 | ₩79,954 | -0.23% | 5.6천 |
|---|
| 2026.06.30 | ₩79,504 | ₩80,353 | ₩79,504 | ₩80,290 | +0.99% | 1.6만 |
|---|
| 2026.06.29 | ₩79,103 | ₩79,664 | ₩79,090 | ₩79,635 | +0.67% | 5천 |
|---|
| 2026.06.26 | ₩78,676 | ₩79,050 | ₩78,676 | ₩78,776 | +0.13% | 8.4천 |
|---|
| 2026.06.25 | ₩79,250 | ₩79,638 | ₩79,070 | ₩79,170 | -0.10% | 6.2천 |
|---|
| 2026.06.24 | ₩79,631 | ₩79,658 | ₩78,996 | ₩79,057 | -0.72% | 2.7천 |
|---|
| 2026.06.23 | ₩79,691 | ₩79,965 | ₩79,250 | ₩79,560 | -0.16% | 5.7천 |
|---|
| 2026.06.22 | ₩80,974 | ₩81,121 | ₩80,506 | ₩80,640 | -0.41% | 4.3만 |
|---|
| 2026.06.18 | ₩80,880 | ₩80,960 | ₩80,546 | ₩80,888 | +0.01% | 4.3천 |
|---|
| 2026.06.17 | ₩80,920 | ₩81,081 | ₩79,838 | ₩79,858 | -1.31% | 7.5천 |
|---|
| 2026.06.16 | ₩81,254 | ₩81,325 | ₩80,939 | ₩80,939 | -0.39% | 28만 |
|---|
| 2026.06.15 | ₩81,201 | ₩81,642 | ₩79,798 | ₩81,332 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩79,811 | ₩80,222 | ₩79,798 | ₩80,113 | +0.38% | 9.1천 |
|---|
| 2026.06.11 | ₩78,409 | ₩79,650 | ₩78,275 | ₩79,650 | +1.58% | 4.9천 |
|---|
| 2026.06.10 | ₩78,903 | ₩79,543 | ₩78,248 | ₩78,248 | -0.83% | 1.2만 |
|---|
| 2026.06.09 | ₩80,159 | ₩82,951 | ₩77,980 | ₩79,324 | -1.04% | 4.3천 |
|---|
| 2026.06.08 | ₩80,039 | ₩80,272 | ₩79,664 | ₩79,666 | -0.47% | 7.7천 |
|---|
| 2026.06.05 | ₩80,693 | ₩80,727 | ₩79,534 | ₩79,534 | -1.44% | 5천 |
|---|
| 2026.06.04 | ₩80,934 | ₩81,815 | ₩80,934 | ₩81,754 | +1.01% | 4.7천 |
|---|
| 2026.06.03 | ₩81,896 | ₩81,896 | ₩81,269 | ₩81,352 | -0.66% | 5천 |
|---|
| 2026.06.02 | ₩81,468 | ₩81,916 | ₩81,468 | ₩81,916 | +0.55% | 5.1천 |
|---|
| 2026.06.01 | ₩81,321 | ₩81,707 | ₩81,248 | ₩81,409 | +0.11% | 8.9천 |
|---|
| 2026.05.29 | ₩81,228 | ₩81,455 | ₩81,228 | ₩81,392 | +0.20% | 20.3만 |
|---|
| 2026.05.28 | ₩80,633 | ₩81,214 | ₩80,633 | ₩81,150 | +0.64% | 5.4천 |
|---|
| 2026.05.27 | ₩80,720 | ₩80,720 | ₩80,479 | ₩80,680 | -0.05% | 5.6천 |
|---|
| 2026.05.26 | ₩80,740 | ₩80,854 | ₩80,540 | ₩80,672 | -0.08% | 6.3천 |
|---|
| 2026.05.22 | ₩80,132 | ₩80,479 | ₩80,132 | ₩80,151 | +0.02% | 9.2천 |
|---|
| 2026.05.21 | ₩79,224 | ₩79,671 | ₩79,143 | ₩79,603 | +0.48% | 3.8천 |
|---|
| 2026.05.20 | ₩78,676 | ₩79,308 | ₩78,676 | ₩79,308 | +0.80% | 3.1천 |
|---|
| 2026.05.19 | ₩78,542 | ₩78,863 | ₩78,262 | ₩78,542 | 0.00% | 6.3천 |
|---|
| 2026.05.18 | ₩79,143 | ₩79,143 | ₩78,402 | ₩78,848 | -0.37% | 7.3천 |
|---|
| 2026.05.15 | ₩79,170 | ₩79,277 | ₩78,988 | ₩78,988 | -0.23% | 5.2천 |
|---|
| 2026.05.14 | ₩79,771 | ₩80,156 | ₩79,738 | ₩79,985 | +0.27% | 2.5만 |
|---|
| 2026.05.13 | ₩79,077 | ₩79,451 | ₩78,943 | ₩79,371 | +0.37% | 7천 |
|---|
| 2026.05.12 | ₩78,689 | ₩78,871 | ₩78,155 | ₩78,871 | +0.23% | 5.3천 |
|---|
| 2026.05.11 | ₩79,063 | ₩90,927 | ₩78,582 | ₩79,063 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩78,542 | ₩78,783 | ₩78,542 | ₩78,751 | +0.27% | 2.3천 |
|---|
| 2026.05.07 | ₩78,676 | ₩78,676 | ₩78,104 | ₩78,104 | -0.73% | 1.9천 |
|---|
| 2026.05.06 | ₩77,901 | ₩78,509 | ₩77,901 | ₩78,509 | +0.78% | 5.3천 |
|---|
| 2026.05.05 | ₩77,180 | ₩77,540 | ₩77,180 | ₩77,347 | +0.22% | 9.7천 |
|---|
| 2026.05.04 | ₩77,033 | ₩77,033 | ₩76,418 | ₩76,712 | -0.42% | 9.5천 |
|---|
| 2026.05.01 | ₩77,086 | ₩77,380 | ₩77,066 | ₩77,066 | -0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩76,044 | ₩76,854 | ₩76,044 | ₩76,854 | +1.06% | 6.8천 |
|---|
| 2026.04.29 | ₩75,884 | ₩75,884 | ₩75,576 | ₩75,809 | -0.10% | 7.7천 |
|---|
| 2026.04.28 | ₩75,924 | ₩75,924 | ₩75,590 | ₩75,790 | -0.18% | 4.5천 |
|---|
| 2026.04.27 | ₩76,017 | ₩76,136 | ₩75,817 | ₩76,089 | +0.09% | 6.2천 |
|---|
| 2026.04.24 | ₩75,830 | ₩76,057 | ₩75,830 | ₩76,029 | +0.26% | 7.9천 |
|---|
| 2026.04.23 | ₩75,657 | ₩75,884 | ₩74,347 | ₩75,518 | -0.18% | 7만 |
|---|
| 2026.04.22 | ₩75,396 | ₩75,616 | ₩75,396 | ₩75,615 | +0.29% | 5.7천 |
|---|
| 2026.04.21 | ₩75,563 | ₩75,683 | ₩74,882 | ₩74,882 | -0.90% | 4.2천 |
|---|
| 2026.04.20 | ₩75,202 | ₩75,294 | ₩75,149 | ₩75,221 | +0.02% | 8.8천 |
|---|
| 2026.04.17 | ₩75,015 | ₩75,556 | ₩74,967 | ₩75,353 | +0.45% | 2.6천 |
|---|
| 2026.04.16 | ₩74,220 | ₩74,421 | ₩74,220 | ₩74,421 | +0.27% | 5.5천 |
|---|
| 2026.04.15 | ₩73,786 | ₩74,163 | ₩73,786 | ₩74,163 | +0.51% | 5천 |
|---|
| 2026.04.14 | ₩72,998 | ₩73,559 | ₩72,998 | ₩73,542 | +0.74% | 5.3천 |
|---|
| 2026.04.13 | ₩71,976 | ₩72,693 | ₩71,963 | ₩72,693 | +1.00% | 3.3천 |
|---|
| 2026.04.10 | ₩72,143 | ₩72,143 | ₩71,894 | ₩71,991 | -0.21% | 4.8천 |
|---|
| 2026.04.09 | ₩71,582 | ₩72,130 | ₩71,395 | ₩72,063 | +0.67% | 8.8천 |
|---|
| 2026.04.08 | ₩71,609 | ₩71,635 | ₩71,288 | ₩71,539 | -0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩69,564 | ₩69,858 | ₩69,257 | ₩69,858 | +0.42% | 9.5천 |
|---|
| 2026.04.06 | ₩69,404 | ₩69,773 | ₩69,404 | ₩69,773 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩68,669 | ₩69,484 | ₩68,669 | ₩69,484 | +1.19% | 5.1천 |
|---|
| 2026.04.01 | ₩69,190 | ₩69,765 | ₩69,190 | ₩69,365 | +0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩68,122 | ₩68,959 | ₩67,988 | ₩68,959 | +1.23% | 1만 |
|---|
| 2026.03.30 | ₩68,095 | ₩68,095 | ₩66,827 | ₩67,053 | -1.53% | 5.6천 |
|---|
| 2026.03.27 | ₩68,148 | ₩68,148 | ₩67,320 | ₩67,467 | -1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩68,910 | ₩69,124 | ₩68,509 | ₩68,522 | -0.56% | 1.1만 |
|---|
| 2026.03.25 | ₩69,792 | ₩69,792 | ₩69,532 | ₩69,563 | -0.33% | 2.9천 |
|---|
| 2026.03.24 | ₩68,763 | ₩69,591 | ₩68,763 | ₩69,178 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩69,685 | ₩70,031 | ₩69,177 | ₩69,444 | -0.35% | 6.1천 |
|---|
| 2026.03.20 | ₩69,658 | ₩69,658 | ₩68,436 | ₩68,588 | -1.54% | 6.7천 |
|---|
| 2026.03.19 | ₩69,544 | ₩69,904 | ₩69,458 | ₩69,904 | +0.52% | 2.6천 |
|---|
| 2026.03.18 | ₩70,713 | ₩70,713 | ₩69,992 | ₩70,005 | -1.00% | 6.7천 |
|---|
| 2026.03.17 | ₩71,275 | ₩71,275 | ₩70,962 | ₩70,994 | -0.39% | 2.6천 |
|---|
| 2026.03.16 | ₩70,820 | ₩70,941 | ₩70,612 | ₩70,820 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩71,047 | ₩71,047 | ₩70,112 | ₩70,126 | -1.30% | 4.8천 |
|---|
| 2026.03.12 | ₩70,887 | ₩70,887 | ₩70,446 | ₩70,446 | -0.62% | 7천 |
|---|
| 2026.03.11 | ₩71,562 | ₩71,575 | ₩71,128 | ₩71,478 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩71,315 | ₩72,156 | ₩71,234 | ₩71,419 | +0.15% | 3천 |
|---|
| 2026.03.09 | ₩70,032 | ₩71,527 | ₩70,032 | ₩71,515 | +2.12% | 4.9천 |
|---|
| 2026.03.06 | ₩70,794 | ₩71,220 | ₩70,794 | ₩70,938 | +0.20% | 2.5천 |
|---|
| 2026.03.05 | ₩72,116 | ₩72,330 | ₩71,395 | ₩71,943 | -0.24% | 7.6천 |
|---|
| 2026.03.04 | ₩71,755 | ₩72,472 | ₩71,755 | ₩72,411 | +0.91% | 3.7천 |
|---|
| 2026.03.03 | ₩71,301 | ₩72,036 | ₩70,907 | ₩71,782 | +0.67% | 3.9천 |
|---|
| 2026.03.02 | ₩71,649 | ₩72,717 | ₩71,649 | ₩72,604 | +1.33% | 3.4천 |
|---|
| 2026.02.27 | ₩72,330 | ₩72,450 | ₩72,196 | ₩72,450 | +0.17% | 2.9천 |
|---|
| 2026.02.26 | ₩72,590 | ₩72,838 | ₩72,530 | ₩72,691 | +0.14% | 8.9천 |
|---|
| 2026.02.25 | ₩72,970 | ₩73,299 | ₩72,958 | ₩73,252 | +0.39% | 6.8천 |
|---|
| 2026.02.24 | ₩72,405 | ₩72,757 | ₩72,343 | ₩72,673 | +0.37% | 20.8만 |
|---|
| 2026.02.23 | ₩72,156 | ₩72,374 | ₩72,056 | ₩72,223 | +0.09% | 2.9천 |
|---|
| 2026.02.20 | ₩72,450 | ₩72,867 | ₩72,450 | ₩72,851 | +0.55% | 4.9천 |
|---|
| 2026.02.19 | ₩72,243 | ₩72,464 | ₩72,170 | ₩72,464 | +0.31% | 4.1천 |
|---|
| 2026.02.18 | ₩72,624 | ₩72,998 | ₩72,624 | ₩72,759 | +0.19% | 4.5천 |
|---|
| 2026.02.17 | ₩72,170 | ₩72,434 | ₩71,622 | ₩72,338 | +0.23% | 1.9천 |
|---|
| 2026.02.13 | ₩72,183 | ₩72,784 | ₩71,929 | ₩72,383 | +0.28% | 4.9천 |
|---|
| 2026.02.12 | ₩73,532 | ₩73,566 | ₩72,230 | ₩72,230 | -1.77% | 5.6천 |
|---|
| 2026.02.11 | ₩73,706 | ₩73,706 | ₩73,385 | ₩73,471 | -0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩73,679 | ₩73,746 | ₩73,359 | ₩73,359 | -0.44% | 8천 |
|---|
| 2026.02.09 | ₩73,466 | ₩73,599 | ₩73,399 | ₩73,506 | +0.05% | 3.5천 |
|---|
| 2026.02.06 | ₩72,083 | ₩73,218 | ₩72,083 | ₩73,078 | +1.38% | 7천 |
|---|
| 2026.02.05 | ₩71,635 | ₩71,635 | ₩71,508 | ₩71,508 | -0.18% | 2.1천 |
|---|
| 2026.02.04 | ₩72,798 | ₩72,895 | ₩72,063 | ₩72,437 | -0.50% | 8.7천 |
|---|
| 2026.02.03 | ₩72,745 | ₩72,745 | ₩72,170 | ₩72,580 | -0.23% | 7.2천 |
|---|
| 2026.02.02 | ₩72,423 | ₩73,198 | ₩72,423 | ₩73,065 | +0.89% | 3.8천 |
|---|
| 2026.01.30 | ₩72,544 | ₩72,647 | ₩72,250 | ₩72,647 | +0.14% | 7.5천 |
|---|
| 2026.01.29 | ₩72,958 | ₩72,958 | ₩71,979 | ₩72,878 | -0.11% | 7.2천 |
|---|
| 2026.01.28 | ₩73,225 | ₩73,225 | ₩72,824 | ₩72,985 | -0.33% | 1.4만 |
|---|
| 2026.01.27 | ₩72,731 | ₩72,998 | ₩72,624 | ₩72,945 | +0.29% | 1.3만 |
|---|
| 2026.01.26 | ₩72,330 | ₩72,557 | ₩72,330 | ₩72,477 | +0.20% | 5천 |
|---|
| 2026.01.23 | ₩71,929 | ₩72,143 | ₩71,929 | ₩71,983 | +0.07% | 6.8천 |
|---|
| 2026.01.22 | ₩72,063 | ₩72,210 | ₩71,952 | ₩72,036 | -0.04% | 4.4천 |
|---|
| 2026.01.21 | ₩71,074 | ₩73,479 | ₩71,074 | ₩71,555 | +0.68% | 4.9천 |
|---|
| 2026.01.20 | ₩71,288 | ₩71,567 | ₩70,767 | ₩70,847 | -0.62% | 1.1만 |
|---|
| 2026.01.16 | ₩72,370 | ₩72,477 | ₩72,357 | ₩72,357 | -0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩72,545 | ₩72,677 | ₩72,250 | ₩72,250 | -0.41% | 5.9천 |
|---|
| 2026.01.14 | ₩71,902 | ₩72,063 | ₩71,637 | ₩72,063 | +0.22% | 6.9천 |
|---|
| 2026.01.13 | ₩72,390 | ₩72,390 | ₩72,170 | ₩72,183 | -0.29% | 7.2천 |
|---|
| 2026.01.12 | ₩71,943 | ₩72,309 | ₩71,943 | ₩72,290 | +0.48% | 7.5천 |
|---|
| 2026.01.09 | ₩71,956 | ₩72,357 | ₩71,809 | ₩72,283 | +0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩71,543 | ₩71,816 | ₩71,488 | ₩71,742 | +0.28% | 1.1만 |
|---|
| 2026.01.07 | ₩72,063 | ₩72,063 | ₩71,755 | ₩71,755 | -0.43% | 3.9만 |
|---|
| 2026.01.06 | ₩71,609 | ₩72,063 | ₩71,609 | ₩72,036 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩71,428 | ₩71,769 | ₩71,288 | ₩71,588 | +0.22% | 4.9천 |
|---|
| 2026.01.02 | ₩71,248 | ₩71,448 | ₩70,880 | ₩71,100 | -0.21% | 3.2천 |
|---|
| 2025.12.31 | ₩71,315 | ₩71,315 | ₩71,006 | ₩71,006 | -0.43% | 1.2만 |
|---|
| 2025.12.30 | ₩71,528 | ₩71,568 | ₩71,448 | ₩71,483 | -0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩71,582 | ₩71,622 | ₩71,428 | ₩71,524 | -0.08% | 3.7천 |
|---|
| 2025.12.26 | ₩71,788 | ₩71,822 | ₩71,749 | ₩71,808 | +0.03% | 1.5천 |
|---|
| 2025.12.24 | ₩71,682 | ₩71,849 | ₩71,662 | ₩71,798 | +0.16% | 5.7천 |
|---|
| 2025.12.23 | ₩71,074 | ₩71,662 | ₩71,074 | ₩71,607 | +0.75% | 5.2천 |
|---|
| 2025.12.22 | ₩71,007 | ₩71,275 | ₩71,007 | ₩71,248 | +0.34% | 3.4천 |
|---|
| 2025.12.19 | ₩70,807 | ₩70,859 | ₩70,713 | ₩70,799 | -0.01% | 1.7천 |
|---|
| 2025.12.18 | ₩70,994 | ₩70,994 | ₩70,665 | ₩70,689 | -0.43% | 4천 |
|---|
| 2025.12.17 | ₩70,994 | ₩70,994 | ₩70,192 | ₩70,192 | -1.13% | 5.7천 |
|---|
| 2025.12.16 | ₩70,727 | ₩70,994 | ₩70,553 | ₩70,994 | +0.38% | 3.7천 |
|---|
| 2025.12.15 | ₩71,515 | ₩71,515 | ₩71,128 | ₩71,180 | -0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩71,021 | ₩71,448 | ₩70,860 | ₩71,178 | +0.22% | 6.8천 |
|---|
| 2025.12.11 | ₩71,822 | ₩72,039 | ₩71,555 | ₩72,039 | +0.30% | 1만 |
|---|
| 2025.12.10 | ₩71,462 | ₩72,076 | ₩71,407 | ₩72,049 | +0.82% | 4.6천 |
|---|
| 2025.12.09 | ₩71,568 | ₩71,609 | ₩71,446 | ₩71,446 | -0.17% | 4.5천 |
|---|
| 2025.12.08 | ₩71,515 | ₩71,580 | ₩71,381 | ₩71,392 | -0.17% | 5.2천 |
|---|
| 2025.12.05 | ₩71,689 | ₩71,848 | ₩71,576 | ₩71,576 | -0.16% | 4.7천 |
|---|
| 2025.12.04 | ₩71,528 | ₩71,582 | ₩71,328 | ₩71,502 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩71,087 | ₩71,542 | ₩71,007 | ₩71,419 | +0.47% | 5.5천 |
|---|
| 2025.12.02 | ₩71,154 | ₩71,234 | ₩70,727 | ₩71,026 | -0.18% | 6천 |
|---|
| 2025.12.01 | ₩70,767 | ₩71,141 | ₩70,767 | ₩70,812 | +0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩70,887 | ₩71,113 | ₩70,814 | ₩71,109 | +0.31% | 5.5천 |
|---|
| 2025.11.26 | ₩70,526 | ₩70,874 | ₩70,526 | ₩70,760 | +0.33% | 2천 |
|---|
| 2025.11.25 | ₩69,578 | ₩70,199 | ₩69,389 | ₩70,199 | +0.89% | 4.8천 |
|---|
| 2025.11.24 | ₩69,177 | ₩69,671 | ₩69,153 | ₩69,611 | +0.63% | 4.8천 |
|---|
| 2025.11.21 | ₩68,375 | ₩69,190 | ₩67,896 | ₩68,568 | +0.28% | 3.7천 |
|---|
| 2025.11.20 | ₩70,166 | ₩70,166 | ₩67,943 | ₩67,943 | -3.17% | 4.4천 |
|---|
| 2025.11.19 | ₩69,324 | ₩69,391 | ₩68,923 | ₩69,080 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩68,930 | ₩69,295 | ₩68,649 | ₩68,930 | 0.00% | 5.3천 |
|---|
| 2025.11.17 | ₩70,206 | ₩70,206 | ₩69,070 | ₩69,313 | -1.27% | 7.2천 |
|---|
| 2025.11.14 | ₩69,685 | ₩70,406 | ₩69,564 | ₩70,037 | +0.51% | 6.4천 |
|---|
| 2025.11.13 | ₩70,780 | ₩70,780 | ₩69,873 | ₩70,005 | -1.09% | 2.7천 |
|---|
| 2025.11.12 | ₩71,128 | ₩71,222 | ₩71,114 | ₩71,222 | +0.13% | 2.1천 |
|---|
| 2025.11.11 | ₩70,914 | ₩71,248 | ₩70,880 | ₩71,201 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩70,763 | ₩71,086 | ₩70,446 | ₩71,015 | +0.36% | 6.4천 |
|---|
| 2025.11.07 | ₩69,671 | ₩69,945 | ₩69,097 | ₩69,945 | +0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩70,620 | ₩70,620 | ₩69,765 | ₩69,897 | -1.02% | 7.2천 |
|---|
| 2025.11.05 | ₩70,446 | ₩70,979 | ₩70,446 | ₩70,688 | +0.34% | 1만 |
|---|
| 2025.11.04 | ₩70,834 | ₩70,834 | ₩70,305 | ₩70,305 | -0.75% | 3.2천 |
|---|
| 2025.11.03 | ₩71,435 | ₩71,435 | ₩70,967 | ₩71,212 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩71,221 | ₩71,355 | ₩71,047 | ₩71,297 | +0.11% | 3.6천 |
|---|
| 2025.10.30 | ₩71,462 | ₩71,475 | ₩70,989 | ₩70,989 | -0.66% | 8.1천 |
|---|
| 2025.10.29 | ₩71,956 | ₩71,956 | ₩71,582 | ₩71,653 | -0.42% | 2.9천 |
|---|
| 2025.10.28 | ₩71,809 | ₩71,881 | ₩71,555 | ₩71,765 | -0.06% | 7.2천 |
|---|
| 2025.10.27 | ₩71,368 | ₩71,592 | ₩71,275 | ₩71,592 | +0.31% | 6.1천 |
|---|
| 2025.10.24 | ₩70,647 | ₩70,834 | ₩70,647 | ₩70,688 | +0.06% | 46.2만 |
|---|
| 2025.10.23 | ₩69,872 | ₩70,187 | ₩69,872 | ₩70,098 | +0.32% | 6.3천 |
|---|
| 2025.10.22 | ₩70,219 | ₩70,219 | ₩69,546 | ₩69,742 | -0.68% | 3.7천 |
|---|
| 2025.10.21 | ₩70,232 | ₩70,353 | ₩70,195 | ₩70,255 | +0.03% | 1.6만 |
|---|
| 2025.10.20 | ₩70,032 | ₩70,250 | ₩70,032 | ₩70,250 | +0.31% | 3.2천 |
|---|
| 2025.10.17 | ₩69,164 | ₩69,578 | ₩69,072 | ₩69,532 | +0.53% | 7천 |
|---|
| 2025.10.16 | ₩70,005 | ₩70,005 | ₩69,042 | ₩69,138 | -1.24% | 5.9천 |
|---|
| 2025.10.15 | ₩69,924 | ₩69,924 | ₩69,418 | ₩69,536 | -0.55% | 2.6천 |
|---|
| 2025.10.14 | ₩68,998 | ₩69,591 | ₩68,998 | ₩69,256 | +0.37% | 1.8천 |
|---|
| 2025.10.13 | ₩69,043 | ₩69,444 | ₩69,043 | ₩69,376 | +0.48% | 7천 |
|---|
| 2025.10.10 | ₩70,379 | ₩70,379 | ₩68,285 | ₩68,285 | -2.98% | 4.8천 |
|---|