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 | ₩82,946 | ₩83,253 | ₩82,946 | ₩83,253 | +0.37% | 6.5천 |
| 2026.10.08 | ₩82,933 | ₩83,013 | ₩82,632 | ₩82,839 | -0.11% | 9.8천 |
| 2026.10.07 | ₩83,093 | ₩83,172 | ₩82,839 | ₩83,145 | +0.06% | 4.4천 |
| 2026.10.06 | ₩83,474 | ₩83,587 | ₩83,427 | ₩83,427 | -0.06% | 2.8천 |
| 2026.10.05 | ₩82,452 | ₩82,971 | ₩81,290 | ₩82,796 | +0.42% | 6.7천 |
| 2026.10.02 | ₩82,652 | ₩83,080 | ₩82,278 | ₩82,423 | -0.28% | 4.4천 |
| 2026.10.01 | ₩82,078 | ₩82,078 | ₩81,290 | ₩81,834 | -0.30% | 5.3천 |
| 2026.09.30 | ₩82,158 | ₩82,296 | ₩81,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,744 |
| -0.50% |
| 9.7천 |
| 2026.09.29 | ₩82,005 | ₩82,005 | ₩81,624 | ₩81,786 | -0.27% | 6.1만 |
|---|
| 2026.09.28 | ₩82,305 | ₩82,305 | ₩81,830 | ₩82,003 | -0.37% | 7.9천 |
|---|
| 2026.09.25 | ₩82,358 | ₩82,678 | ₩82,358 | ₩82,650 | +0.35% | 6천 |
|---|
| 2026.09.24 | ₩81,878 | ₩82,265 | ₩81,757 | ₩82,202 | +0.40% | 5.6천 |
|---|
| 2026.09.23 | ₩82,652 | ₩82,652 | ₩82,325 | ₩82,332 | -0.39% | 1.7만 |
|---|
| 2026.09.22 | ₩83,133 | ₩83,133 | ₩82,839 | ₩83,010 | -0.15% | 8천 |
|---|
| 2026.09.21 | ₩82,318 | ₩83,093 | ₩82,318 | ₩83,040 | +0.88% | 7.5천 |
|---|
| 2026.09.18 | ₩81,717 | ₩81,757 | ₩81,397 | ₩81,757 | +0.05% | 5.6천 |
|---|
| 2026.09.17 | ₩81,704 | ₩81,968 | ₩81,704 | ₩81,918 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩81,464 | ₩81,691 | ₩80,596 | ₩80,943 | -0.64% | 1.6만 |
|---|
| 2026.09.15 | ₩81,317 | ₩81,382 | ₩81,305 | ₩81,310 | -0.01% | 2.9천 |
|---|
| 2026.09.14 | ₩81,757 | ₩81,998 | ₩81,597 | ₩81,739 | -0.02% | 6천 |
|---|
| 2026.09.11 | ₩82,238 | ₩82,504 | ₩82,238 | ₩82,270 | +0.04% | 3.3천 |
|---|
| 2026.09.10 | ₩81,704 | ₩81,704 | ₩81,510 | ₩81,517 | -0.23% | 2.7천 |
|---|
| 2026.09.09 | ₩82,385 | ₩82,385 | ₩81,887 | ₩82,003 | -0.46% | 1.3만 |
|---|
| 2026.09.08 | ₩82,812 | ₩82,812 | ₩82,397 | ₩82,397 | -0.50% | 2천 |
|---|
| 2026.09.04 | ₩82,799 | ₩82,893 | ₩82,686 | ₩82,751 | -0.06% | 2.6천 |
|---|
| 2026.09.03 | ₩82,439 | ₩83,040 | ₩82,439 | ₩83,033 | +0.72% | 4.3천 |
|---|
| 2026.09.02 | ₩81,757 | ₩82,158 | ₩81,717 | ₩82,078 | +0.39% | 3.3천 |
|---|
| 2026.09.01 | ₩81,958 | ₩81,958 | ₩81,611 | ₩81,671 | -0.35% | 2천 |
|---|
| 2026.08.31 | ₩82,252 | ₩82,358 | ₩82,091 | ₩82,333 | +0.10% | 6.5만 |
|---|
| 2026.08.28 | ₩82,786 | ₩83,026 | ₩82,452 | ₩82,541 | -0.30% | 3.8천 |
|---|
| 2026.08.27 | ₩82,552 | ₩82,786 | ₩82,519 | ₩82,786 | +0.28% | 3.7천 |
|---|
| 2026.08.26 | ₩82,118 | ₩82,166 | ₩81,985 | ₩82,166 | +0.06% | 8.2천 |
|---|
| 2026.08.25 | ₩82,011 | ₩82,158 | ₩81,891 | ₩82,134 | +0.15% | 9.9천 |
|---|
| 2026.08.24 | ₩82,078 | ₩82,078 | ₩81,824 | ₩81,918 | -0.20% | 2.4천 |
|---|
| 2026.08.21 | ₩82,078 | ₩82,225 | ₩82,058 | ₩82,198 | +0.15% | 3.4천 |
|---|
| 2026.08.20 | ₩82,118 | ₩82,465 | ₩81,838 | ₩81,838 | -0.34% | 5천 |
|---|
| 2026.08.19 | ₩82,786 | ₩82,786 | ₩82,445 | ₩82,519 | -0.32% | 6천 |
|---|
| 2026.08.18 | ₩82,692 | ₩86,144 | ₩82,278 | ₩82,374 | -0.38% | 8.6천 |
|---|
| 2026.08.17 | ₩83,574 | ₩83,574 | ₩83,025 | ₩83,025 | -0.66% | 6천 |
|---|
| 2026.08.14 | ₩83,594 | ₩83,614 | ₩83,287 | ₩83,347 | -0.30% | 1.1만 |
|---|
| 2026.08.13 | ₩83,640 | ₩83,667 | ₩83,427 | ₩83,534 | -0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩82,846 | ₩82,999 | ₩82,812 | ₩82,946 | +0.12% | 3.6천 |
|---|
| 2026.08.11 | ₩82,746 | ₩82,799 | ₩82,572 | ₩82,692 | -0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩82,799 | ₩82,866 | ₩82,706 | ₩82,730 | -0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩82,706 | ₩82,857 | ₩82,666 | ₩82,857 | +0.18% | 5.8천 |
|---|
| 2026.08.06 | ₩82,425 | ₩82,585 | ₩82,290 | ₩82,290 | -0.16% | 5.8천 |
|---|
| 2026.08.05 | ₩83,280 | ₩83,280 | ₩82,465 | ₩82,632 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩81,370 | ₩82,946 | ₩81,370 | ₩82,919 | +1.90% | 9.2천 |
|---|
| 2026.08.03 | ₩80,288 | ₩81,370 | ₩80,288 | ₩81,257 | +1.21% | 4.4천 |
|---|
| 2026.07.31 | ₩79,874 | ₩80,220 | ₩79,456 | ₩80,220 | +0.43% | 6천 |
|---|
| 2026.07.30 | ₩78,846 | ₩79,647 | ₩78,793 | ₩79,498 | +0.83% | 1.2만 |
|---|
| 2026.07.29 | ₩79,501 | ₩79,501 | ₩78,085 | ₩78,085 | -1.78% | 7.1천 |
|---|
| 2026.07.28 | ₩79,407 | ₩79,547 | ₩79,020 | ₩79,420 | +0.02% | 5.4천 |
|---|
| 2026.07.27 | ₩80,142 | ₩80,142 | ₩79,081 | ₩79,303 | -1.05% | 2만 |
|---|
| 2026.07.24 | ₩79,320 | ₩79,808 | ₩79,180 | ₩79,336 | +0.02% | 7천 |
|---|
| 2026.07.23 | ₩79,634 | ₩79,788 | ₩79,193 | ₩79,269 | -0.46% | 5.8천 |
|---|
| 2026.07.22 | ₩80,498 | ₩80,622 | ₩80,402 | ₩80,454 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩80,382 | ₩80,515 | ₩80,001 | ₩80,469 | +0.11% | 3.2천 |
|---|
| 2026.07.20 | ₩80,168 | ₩80,315 | ₩79,541 | ₩79,577 | -0.74% | 1.7만 |
|---|
| 2026.07.17 | ₩80,008 | ₩80,142 | ₩79,814 | ₩79,876 | -0.17% | 2.2천 |
|---|
| 2026.07.16 | ₩80,702 | ₩80,970 | ₩80,349 | ₩80,534 | -0.21% | 5.8천 |
|---|
| 2026.07.15 | ₩81,116 | ₩81,116 | ₩80,609 | ₩81,003 | -0.14% | 5.4천 |
|---|
| 2026.07.14 | ₩80,956 | ₩88,809 | ₩80,530 | ₩80,776 | -0.22% | 2.7천 |
|---|
| 2026.07.13 | ₩80,889 | ₩80,889 | ₩80,409 | ₩80,454 | -0.54% | 3.3천 |
|---|
| 2026.07.10 | ₩80,936 | ₩81,170 | ₩80,936 | ₩81,114 | +0.22% | 4.8천 |
|---|
| 2026.07.09 | ₩80,422 | ₩80,769 | ₩80,288 | ₩80,672 | +0.31% | 1.3만 |
|---|
| 2026.07.08 | ₩79,874 | ₩80,008 | ₩79,434 | ₩80,001 | +0.16% | 8.6천 |
|---|
| 2026.07.07 | ₩80,369 | ₩80,382 | ₩80,021 | ₩80,156 | -0.26% | 3.6천 |
|---|
| 2026.07.06 | ₩80,235 | ₩80,582 | ₩80,202 | ₩80,477 | +0.30% | 1만 |
|---|
| 2026.07.02 | ₩80,361 | ₩80,361 | ₩79,399 | ₩79,754 | -0.75% | 3.6천 |
|---|
| 2026.07.01 | ₩80,108 | ₩80,315 | ₩79,901 | ₩79,924 | -0.23% | 5.6천 |
|---|
| 2026.06.30 | ₩79,474 | ₩80,322 | ₩79,474 | ₩80,259 | +0.99% | 1.6만 |
|---|
| 2026.06.29 | ₩79,073 | ₩79,634 | ₩79,060 | ₩79,605 | +0.67% | 5천 |
|---|
| 2026.06.26 | ₩78,646 | ₩79,020 | ₩78,646 | ₩78,746 | +0.13% | 8.4천 |
|---|
| 2026.06.25 | ₩79,220 | ₩79,607 | ₩79,040 | ₩79,140 | -0.10% | 6.2천 |
|---|
| 2026.06.24 | ₩79,601 | ₩79,627 | ₩78,966 | ₩79,026 | -0.72% | 2.7천 |
|---|
| 2026.06.23 | ₩79,661 | ₩79,935 | ₩79,220 | ₩79,530 | -0.16% | 5.7천 |
|---|
| 2026.06.22 | ₩80,943 | ₩81,090 | ₩80,475 | ₩80,609 | -0.41% | 4.3만 |
|---|
| 2026.06.18 | ₩80,849 | ₩80,929 | ₩80,515 | ₩80,857 | +0.01% | 4.3천 |
|---|
| 2026.06.17 | ₩80,889 | ₩81,050 | ₩79,808 | ₩79,828 | -1.31% | 7.5천 |
|---|
| 2026.06.16 | ₩81,223 | ₩81,294 | ₩80,908 | ₩80,908 | -0.39% | 28만 |
|---|
| 2026.06.15 | ₩81,170 | ₩81,611 | ₩79,768 | ₩81,301 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩79,781 | ₩80,191 | ₩79,768 | ₩80,083 | +0.38% | 9.1천 |
|---|
| 2026.06.11 | ₩78,379 | ₩79,619 | ₩78,245 | ₩79,619 | +1.58% | 4.9천 |
|---|
| 2026.06.10 | ₩78,873 | ₩79,513 | ₩78,218 | ₩78,218 | -0.83% | 1.2만 |
|---|
| 2026.06.09 | ₩80,128 | ₩82,919 | ₩77,950 | ₩79,294 | -1.04% | 4.3천 |
|---|
| 2026.06.08 | ₩80,008 | ₩80,242 | ₩79,634 | ₩79,635 | -0.47% | 7.7천 |
|---|
| 2026.06.05 | ₩80,662 | ₩80,696 | ₩79,503 | ₩79,503 | -1.44% | 5천 |
|---|
| 2026.06.04 | ₩80,903 | ₩81,784 | ₩80,903 | ₩81,723 | +1.01% | 4.7천 |
|---|
| 2026.06.03 | ₩81,864 | ₩81,864 | ₩81,238 | ₩81,321 | -0.66% | 5천 |
|---|
| 2026.06.02 | ₩81,437 | ₩81,884 | ₩81,437 | ₩81,884 | +0.55% | 5.1천 |
|---|
| 2026.06.01 | ₩81,290 | ₩81,676 | ₩81,217 | ₩81,378 | +0.11% | 8.9천 |
|---|
| 2026.05.29 | ₩81,197 | ₩81,424 | ₩81,197 | ₩81,361 | +0.20% | 20.3만 |
|---|
| 2026.05.28 | ₩80,602 | ₩81,183 | ₩80,602 | ₩81,119 | +0.64% | 5.4천 |
|---|
| 2026.05.27 | ₩80,689 | ₩80,689 | ₩80,449 | ₩80,649 | -0.05% | 5.6천 |
|---|
| 2026.05.26 | ₩80,709 | ₩80,823 | ₩80,509 | ₩80,641 | -0.08% | 6.3천 |
|---|
| 2026.05.22 | ₩80,101 | ₩80,449 | ₩80,101 | ₩80,120 | +0.02% | 9.2천 |
|---|
| 2026.05.21 | ₩79,193 | ₩79,641 | ₩79,113 | ₩79,573 | +0.48% | 3.8천 |
|---|
| 2026.05.20 | ₩78,646 | ₩79,278 | ₩78,646 | ₩79,278 | +0.80% | 3.1천 |
|---|
| 2026.05.19 | ₩78,512 | ₩78,833 | ₩78,232 | ₩78,512 | 0.00% | 6.3천 |
|---|
| 2026.05.18 | ₩79,113 | ₩79,113 | ₩78,372 | ₩78,818 | -0.37% | 7.3천 |
|---|
| 2026.05.15 | ₩79,140 | ₩79,247 | ₩78,958 | ₩78,958 | -0.23% | 5.2천 |
|---|
| 2026.05.14 | ₩79,741 | ₩80,126 | ₩79,708 | ₩79,955 | +0.27% | 2.5만 |
|---|
| 2026.05.13 | ₩79,046 | ₩79,420 | ₩78,913 | ₩79,340 | +0.37% | 7천 |
|---|
| 2026.05.12 | ₩78,659 | ₩78,841 | ₩78,125 | ₩78,841 | +0.23% | 5.3천 |
|---|
| 2026.05.11 | ₩79,033 | ₩90,892 | ₩78,552 | ₩79,033 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩78,512 | ₩78,753 | ₩78,512 | ₩78,721 | +0.27% | 2.3천 |
|---|
| 2026.05.07 | ₩78,646 | ₩78,646 | ₩78,074 | ₩78,074 | -0.73% | 1.9천 |
|---|
| 2026.05.06 | ₩77,871 | ₩78,479 | ₩77,871 | ₩78,479 | +0.78% | 5.3천 |
|---|
| 2026.05.05 | ₩77,150 | ₩77,511 | ₩77,150 | ₩77,317 | +0.22% | 9.7천 |
|---|
| 2026.05.04 | ₩77,003 | ₩77,003 | ₩76,389 | ₩76,683 | -0.42% | 9.5천 |
|---|
| 2026.05.01 | ₩77,057 | ₩77,350 | ₩77,037 | ₩77,037 | -0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩76,015 | ₩76,824 | ₩76,015 | ₩76,824 | +1.06% | 6.8천 |
|---|
| 2026.04.29 | ₩75,855 | ₩75,855 | ₩75,548 | ₩75,780 | -0.10% | 7.7천 |
|---|
| 2026.04.28 | ₩75,895 | ₩75,895 | ₩75,561 | ₩75,761 | -0.18% | 4.5천 |
|---|
| 2026.04.27 | ₩75,988 | ₩76,107 | ₩75,788 | ₩76,060 | +0.09% | 6.2천 |
|---|
| 2026.04.24 | ₩75,801 | ₩76,028 | ₩75,801 | ₩76,000 | +0.26% | 7.9천 |
|---|
| 2026.04.23 | ₩75,628 | ₩75,855 | ₩74,319 | ₩75,489 | -0.18% | 7만 |
|---|
| 2026.04.22 | ₩75,367 | ₩75,588 | ₩75,367 | ₩75,586 | +0.29% | 5.7천 |
|---|
| 2026.04.21 | ₩75,534 | ₩75,654 | ₩74,853 | ₩74,853 | -0.90% | 4.2천 |
|---|
| 2026.04.20 | ₩75,174 | ₩75,266 | ₩75,120 | ₩75,192 | +0.02% | 8.8천 |
|---|
| 2026.04.17 | ₩74,987 | ₩75,528 | ₩74,939 | ₩75,325 | +0.45% | 2.6천 |
|---|
| 2026.04.16 | ₩74,192 | ₩74,392 | ₩74,192 | ₩74,392 | +0.27% | 5.5천 |
|---|
| 2026.04.15 | ₩73,758 | ₩74,135 | ₩73,758 | ₩74,135 | +0.51% | 5천 |
|---|
| 2026.04.14 | ₩72,970 | ₩73,531 | ₩72,970 | ₩73,514 | +0.74% | 5.3천 |
|---|
| 2026.04.13 | ₩71,948 | ₩72,666 | ₩71,935 | ₩72,666 | +1.00% | 3.3천 |
|---|
| 2026.04.10 | ₩72,115 | ₩72,115 | ₩71,867 | ₩71,963 | -0.21% | 4.8천 |
|---|
| 2026.04.09 | ₩71,554 | ₩72,102 | ₩71,368 | ₩72,035 | +0.67% | 8.8천 |
|---|
| 2026.04.08 | ₩71,581 | ₩71,608 | ₩71,261 | ₩71,512 | -0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩69,538 | ₩69,832 | ₩69,231 | ₩69,832 | +0.42% | 9.5천 |
|---|
| 2026.04.06 | ₩69,378 | ₩69,746 | ₩69,378 | ₩69,746 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩68,643 | ₩69,458 | ₩68,643 | ₩69,458 | +1.19% | 5.1천 |
|---|
| 2026.04.01 | ₩69,164 | ₩69,738 | ₩69,164 | ₩69,339 | +0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩68,096 | ₩68,933 | ₩67,962 | ₩68,933 | +1.23% | 1만 |
|---|
| 2026.03.30 | ₩68,069 | ₩68,069 | ₩66,802 | ₩67,027 | -1.53% | 5.6천 |
|---|
| 2026.03.27 | ₩68,122 | ₩68,122 | ₩67,294 | ₩67,441 | -1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩68,884 | ₩69,097 | ₩68,483 | ₩68,496 | -0.56% | 1.1만 |
|---|
| 2026.03.25 | ₩69,765 | ₩69,765 | ₩69,506 | ₩69,537 | -0.33% | 2.9천 |
|---|
| 2026.03.24 | ₩68,737 | ₩69,565 | ₩68,737 | ₩69,152 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩69,658 | ₩70,004 | ₩69,151 | ₩69,418 | -0.35% | 6.1천 |
|---|
| 2026.03.20 | ₩69,631 | ₩69,631 | ₩68,409 | ₩68,562 | -1.54% | 6.7천 |
|---|
| 2026.03.19 | ₩69,518 | ₩69,877 | ₩69,431 | ₩69,877 | +0.52% | 2.6천 |
|---|
| 2026.03.18 | ₩70,686 | ₩70,686 | ₩69,965 | ₩69,979 | -1.00% | 6.7천 |
|---|
| 2026.03.17 | ₩71,247 | ₩71,247 | ₩70,935 | ₩70,967 | -0.39% | 2.6천 |
|---|
| 2026.03.16 | ₩70,793 | ₩70,913 | ₩70,585 | ₩70,793 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩71,020 | ₩71,020 | ₩70,085 | ₩70,099 | -1.30% | 4.8천 |
|---|
| 2026.03.12 | ₩70,860 | ₩70,860 | ₩70,419 | ₩70,419 | -0.62% | 7천 |
|---|
| 2026.03.11 | ₩71,534 | ₩71,548 | ₩71,100 | ₩71,450 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩71,287 | ₩72,129 | ₩71,207 | ₩71,392 | +0.15% | 3천 |
|---|
| 2026.03.09 | ₩70,005 | ₩71,500 | ₩70,005 | ₩71,488 | +2.12% | 4.9천 |
|---|
| 2026.03.06 | ₩70,767 | ₩71,193 | ₩70,767 | ₩70,911 | +0.20% | 2.5천 |
|---|
| 2026.03.05 | ₩72,089 | ₩72,302 | ₩71,368 | ₩71,915 | -0.24% | 7.6천 |
|---|
| 2026.03.04 | ₩71,728 | ₩72,444 | ₩71,728 | ₩72,384 | +0.91% | 3.7천 |
|---|
| 2026.03.03 | ₩71,274 | ₩72,009 | ₩70,880 | ₩71,755 | +0.67% | 3.9천 |
|---|
| 2026.03.02 | ₩71,621 | ₩72,690 | ₩71,621 | ₩72,576 | +1.33% | 3.4천 |
|---|
| 2026.02.27 | ₩72,302 | ₩72,423 | ₩72,169 | ₩72,423 | +0.17% | 2.9천 |
|---|
| 2026.02.26 | ₩72,563 | ₩72,810 | ₩72,503 | ₩72,663 | +0.14% | 8.9천 |
|---|
| 2026.02.25 | ₩72,942 | ₩73,271 | ₩72,930 | ₩73,224 | +0.39% | 6.8천 |
|---|
| 2026.02.24 | ₩72,377 | ₩72,730 | ₩72,316 | ₩72,646 | +0.37% | 20.8만 |
|---|
| 2026.02.23 | ₩72,129 | ₩72,346 | ₩72,029 | ₩72,196 | +0.09% | 2.9천 |
|---|
| 2026.02.20 | ₩72,423 | ₩72,839 | ₩72,423 | ₩72,823 | +0.55% | 4.9천 |
|---|
| 2026.02.19 | ₩72,216 | ₩72,436 | ₩72,142 | ₩72,436 | +0.31% | 4.1천 |
|---|
| 2026.02.18 | ₩72,596 | ₩72,970 | ₩72,596 | ₩72,731 | +0.19% | 4.5천 |
|---|
| 2026.02.17 | ₩72,142 | ₩72,407 | ₩71,595 | ₩72,310 | +0.23% | 1.9천 |
|---|
| 2026.02.13 | ₩72,155 | ₩72,756 | ₩71,902 | ₩72,356 | +0.28% | 4.9천 |
|---|
| 2026.02.12 | ₩73,504 | ₩73,538 | ₩72,202 | ₩72,202 | -1.77% | 5.6천 |
|---|
| 2026.02.11 | ₩73,678 | ₩73,678 | ₩73,357 | ₩73,443 | -0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩73,651 | ₩73,718 | ₩73,331 | ₩73,331 | -0.44% | 8천 |
|---|
| 2026.02.09 | ₩73,437 | ₩73,571 | ₩73,371 | ₩73,478 | +0.05% | 3.5천 |
|---|
| 2026.02.06 | ₩72,055 | ₩73,190 | ₩72,055 | ₩73,050 | +1.38% | 7천 |
|---|
| 2026.02.05 | ₩71,608 | ₩71,608 | ₩71,481 | ₩71,481 | -0.18% | 2.1천 |
|---|
| 2026.02.04 | ₩72,770 | ₩72,867 | ₩72,035 | ₩72,409 | -0.50% | 8.7천 |
|---|
| 2026.02.03 | ₩72,718 | ₩72,718 | ₩72,142 | ₩72,552 | -0.23% | 7.2천 |
|---|
| 2026.02.02 | ₩72,396 | ₩73,170 | ₩72,396 | ₩73,037 | +0.89% | 3.8천 |
|---|
| 2026.01.30 | ₩72,516 | ₩72,619 | ₩72,222 | ₩72,619 | +0.14% | 7.5천 |
|---|
| 2026.01.29 | ₩72,930 | ₩72,930 | ₩71,951 | ₩72,850 | -0.11% | 7.2천 |
|---|
| 2026.01.28 | ₩73,197 | ₩73,197 | ₩72,796 | ₩72,957 | -0.33% | 1.4만 |
|---|
| 2026.01.27 | ₩72,703 | ₩72,970 | ₩72,596 | ₩72,917 | +0.29% | 1.3만 |
|---|
| 2026.01.26 | ₩72,302 | ₩72,529 | ₩72,302 | ₩72,449 | +0.20% | 5천 |
|---|
| 2026.01.23 | ₩71,902 | ₩72,115 | ₩71,902 | ₩71,955 | +0.07% | 6.8천 |
|---|
| 2026.01.22 | ₩72,035 | ₩72,182 | ₩71,924 | ₩72,009 | -0.04% | 4.4천 |
|---|
| 2026.01.21 | ₩71,047 | ₩73,451 | ₩71,047 | ₩71,528 | +0.68% | 4.9천 |
|---|
| 2026.01.20 | ₩71,261 | ₩71,540 | ₩70,740 | ₩70,820 | -0.62% | 1.1만 |
|---|
| 2026.01.16 | ₩72,342 | ₩72,449 | ₩72,329 | ₩72,329 | -0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩72,517 | ₩72,650 | ₩72,222 | ₩72,222 | -0.41% | 5.9천 |
|---|
| 2026.01.14 | ₩71,875 | ₩72,035 | ₩71,609 | ₩72,035 | +0.22% | 6.9천 |
|---|
| 2026.01.13 | ₩72,362 | ₩72,362 | ₩72,142 | ₩72,155 | -0.29% | 7.2천 |
|---|
| 2026.01.12 | ₩71,915 | ₩72,281 | ₩71,915 | ₩72,262 | +0.48% | 7.5천 |
|---|
| 2026.01.09 | ₩71,928 | ₩72,329 | ₩71,782 | ₩72,256 | +0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩71,516 | ₩71,788 | ₩71,461 | ₩71,715 | +0.28% | 1.1만 |
|---|
| 2026.01.07 | ₩72,035 | ₩72,035 | ₩71,728 | ₩71,728 | -0.43% | 3.9만 |
|---|
| 2026.01.06 | ₩71,581 | ₩72,035 | ₩71,581 | ₩72,009 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩71,401 | ₩71,741 | ₩71,261 | ₩71,561 | +0.22% | 4.9천 |
|---|
| 2026.01.02 | ₩71,221 | ₩71,421 | ₩70,853 | ₩71,072 | -0.21% | 3.2천 |
|---|
| 2025.12.31 | ₩71,287 | ₩71,287 | ₩70,979 | ₩70,979 | -0.43% | 1.2만 |
|---|
| 2025.12.30 | ₩71,501 | ₩71,541 | ₩71,421 | ₩71,456 | -0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩71,554 | ₩71,595 | ₩71,401 | ₩71,497 | -0.08% | 3.7천 |
|---|
| 2025.12.26 | ₩71,760 | ₩71,795 | ₩71,721 | ₩71,780 | +0.03% | 1.5천 |
|---|
| 2025.12.24 | ₩71,655 | ₩71,822 | ₩71,635 | ₩71,771 | +0.16% | 5.7천 |
|---|
| 2025.12.23 | ₩71,047 | ₩71,635 | ₩71,047 | ₩71,580 | +0.75% | 5.2천 |
|---|
| 2025.12.22 | ₩70,980 | ₩71,247 | ₩70,980 | ₩71,221 | +0.34% | 3.4천 |
|---|
| 2025.12.19 | ₩70,780 | ₩70,832 | ₩70,686 | ₩70,772 | -0.01% | 1.7천 |
|---|
| 2025.12.18 | ₩70,967 | ₩70,967 | ₩70,638 | ₩70,662 | -0.43% | 4천 |
|---|
| 2025.12.17 | ₩70,967 | ₩70,967 | ₩70,166 | ₩70,166 | -1.13% | 5.7천 |
|---|
| 2025.12.16 | ₩70,700 | ₩70,967 | ₩70,526 | ₩70,967 | +0.38% | 3.7천 |
|---|
| 2025.12.15 | ₩71,488 | ₩71,488 | ₩71,100 | ₩71,153 | -0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩70,994 | ₩71,421 | ₩70,833 | ₩71,151 | +0.22% | 6.8천 |
|---|
| 2025.12.11 | ₩71,795 | ₩72,011 | ₩71,528 | ₩72,011 | +0.30% | 1만 |
|---|
| 2025.12.10 | ₩71,434 | ₩72,049 | ₩71,380 | ₩72,022 | +0.82% | 4.6천 |
|---|
| 2025.12.09 | ₩71,541 | ₩71,581 | ₩71,418 | ₩71,418 | -0.17% | 4.5천 |
|---|
| 2025.12.08 | ₩71,488 | ₩71,553 | ₩71,354 | ₩71,365 | -0.17% | 5.2천 |
|---|
| 2025.12.05 | ₩71,661 | ₩71,820 | ₩71,549 | ₩71,549 | -0.16% | 4.7천 |
|---|
| 2025.12.04 | ₩71,501 | ₩71,554 | ₩71,301 | ₩71,474 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩71,060 | ₩71,514 | ₩70,980 | ₩71,392 | +0.47% | 5.5천 |
|---|
| 2025.12.02 | ₩71,127 | ₩71,207 | ₩70,700 | ₩70,999 | -0.18% | 6천 |
|---|
| 2025.12.01 | ₩70,740 | ₩71,114 | ₩70,740 | ₩70,785 | +0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩70,860 | ₩71,086 | ₩70,787 | ₩71,082 | +0.31% | 5.5천 |
|---|
| 2025.11.26 | ₩70,499 | ₩70,847 | ₩70,499 | ₩70,733 | +0.33% | 2천 |
|---|
| 2025.11.25 | ₩69,551 | ₩70,172 | ₩69,363 | ₩70,172 | +0.89% | 4.8천 |
|---|
| 2025.11.24 | ₩69,151 | ₩69,645 | ₩69,127 | ₩69,585 | +0.63% | 4.8천 |
|---|
| 2025.11.21 | ₩68,349 | ₩69,164 | ₩67,870 | ₩68,542 | +0.28% | 3.7천 |
|---|
| 2025.11.20 | ₩70,139 | ₩70,139 | ₩67,917 | ₩67,917 | -3.17% | 4.4천 |
|---|
| 2025.11.19 | ₩69,298 | ₩69,364 | ₩68,897 | ₩69,053 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩68,904 | ₩69,268 | ₩68,623 | ₩68,904 | 0.00% | 5.3천 |
|---|
| 2025.11.17 | ₩70,179 | ₩70,179 | ₩69,044 | ₩69,287 | -1.27% | 7.2천 |
|---|
| 2025.11.14 | ₩69,658 | ₩70,379 | ₩69,538 | ₩70,011 | +0.51% | 6.4천 |
|---|
| 2025.11.13 | ₩70,753 | ₩70,753 | ₩69,846 | ₩69,979 | -1.09% | 2.7천 |
|---|
| 2025.11.12 | ₩71,100 | ₩71,195 | ₩71,087 | ₩71,195 | +0.13% | 2.1천 |
|---|
| 2025.11.11 | ₩70,887 | ₩71,221 | ₩70,853 | ₩71,174 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩70,736 | ₩71,059 | ₩70,419 | ₩70,988 | +0.36% | 6.4천 |
|---|
| 2025.11.07 | ₩69,645 | ₩69,919 | ₩69,071 | ₩69,919 | +0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩70,593 | ₩70,593 | ₩69,738 | ₩69,870 | -1.02% | 7.2천 |
|---|
| 2025.11.05 | ₩70,419 | ₩70,952 | ₩70,419 | ₩70,661 | +0.34% | 1만 |
|---|
| 2025.11.04 | ₩70,807 | ₩70,807 | ₩70,278 | ₩70,278 | -0.75% | 3.2천 |
|---|
| 2025.11.03 | ₩71,408 | ₩71,408 | ₩70,940 | ₩71,185 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩71,194 | ₩71,327 | ₩71,020 | ₩71,270 | +0.11% | 3.6천 |
|---|
| 2025.10.30 | ₩71,434 | ₩71,448 | ₩70,962 | ₩70,962 | -0.66% | 8.1천 |
|---|
| 2025.10.29 | ₩71,928 | ₩71,928 | ₩71,554 | ₩71,625 | -0.42% | 2.9천 |
|---|
| 2025.10.28 | ₩71,782 | ₩71,854 | ₩71,528 | ₩71,737 | -0.06% | 7.2천 |
|---|
| 2025.10.27 | ₩71,341 | ₩71,565 | ₩71,247 | ₩71,565 | +0.31% | 6.1천 |
|---|
| 2025.10.24 | ₩70,620 | ₩70,807 | ₩70,620 | ₩70,661 | +0.06% | 46.2만 |
|---|
| 2025.10.23 | ₩69,845 | ₩70,160 | ₩69,845 | ₩70,071 | +0.32% | 6.3천 |
|---|
| 2025.10.22 | ₩70,192 | ₩70,192 | ₩69,519 | ₩69,716 | -0.68% | 3.7천 |
|---|
| 2025.10.21 | ₩70,206 | ₩70,326 | ₩70,168 | ₩70,228 | +0.03% | 1.6만 |
|---|
| 2025.10.20 | ₩70,005 | ₩70,223 | ₩70,005 | ₩70,223 | +0.31% | 3.2천 |
|---|
| 2025.10.17 | ₩69,137 | ₩69,551 | ₩69,045 | ₩69,506 | +0.53% | 7천 |
|---|
| 2025.10.16 | ₩69,979 | ₩69,979 | ₩69,016 | ₩69,112 | -1.24% | 5.9천 |
|---|
| 2025.10.15 | ₩69,897 | ₩69,897 | ₩69,391 | ₩69,510 | -0.55% | 2.6천 |
|---|
| 2025.10.14 | ₩68,972 | ₩69,565 | ₩68,972 | ₩69,229 | +0.37% | 1.8천 |
|---|
| 2025.10.13 | ₩69,017 | ₩69,418 | ₩69,017 | ₩69,350 | +0.48% | 7천 |
|---|
| 2025.10.10 | ₩70,353 | ₩70,353 | ₩68,259 | ₩68,259 | -2.98% | 4.8천 |
|---|