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 | ₩83,009 | ₩83,316 | ₩83,009 | ₩83,316 | +0.37% | 6.5천 |
| 2026.10.08 | ₩82,995 | ₩83,076 | ₩82,695 | ₩82,902 | -0.11% | 9.8천 |
| 2026.10.07 | ₩83,156 | ₩83,235 | ₩82,902 | ₩83,208 | +0.06% | 4.4천 |
| 2026.10.06 | ₩83,537 | ₩83,650 | ₩83,490 | ₩83,490 | -0.06% | 2.8천 |
| 2026.10.05 | ₩82,514 | ₩83,034 | ₩81,352 | ₩82,859 | +0.42% | 6.7천 |
| 2026.10.02 | ₩82,715 | ₩83,142 | ₩82,341 | ₩82,485 | -0.28% | 4.4천 |
| 2026.10.01 | ₩82,140 | ₩82,140 | ₩81,352 | ₩81,895 | -0.30% | 5.3천 |
| 2026.09.30 | ₩82,220 | ₩82,358 | ₩81,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,806 |
| -0.50% |
| 9.7천 |
| 2026.09.29 | ₩82,067 | ₩82,067 | ₩81,686 | ₩81,847 | -0.27% | 6.1만 |
|---|
| 2026.09.28 | ₩82,367 | ₩82,367 | ₩81,891 | ₩82,065 | -0.37% | 7.9천 |
|---|
| 2026.09.25 | ₩82,421 | ₩82,740 | ₩82,421 | ₩82,712 | +0.35% | 6천 |
|---|
| 2026.09.24 | ₩81,940 | ₩82,327 | ₩81,819 | ₩82,264 | +0.40% | 5.6천 |
|---|
| 2026.09.23 | ₩82,715 | ₩82,715 | ₩82,387 | ₩82,394 | -0.39% | 1.7만 |
|---|
| 2026.09.22 | ₩83,196 | ₩83,196 | ₩82,902 | ₩83,073 | -0.15% | 8천 |
|---|
| 2026.09.21 | ₩82,381 | ₩83,156 | ₩82,381 | ₩83,102 | +0.88% | 7.5천 |
|---|
| 2026.09.18 | ₩81,779 | ₩81,819 | ₩81,458 | ₩81,819 | +0.05% | 5.6천 |
|---|
| 2026.09.17 | ₩81,766 | ₩82,030 | ₩81,766 | ₩81,980 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩81,525 | ₩81,752 | ₩80,657 | ₩81,004 | -0.64% | 1.6만 |
|---|
| 2026.09.15 | ₩81,378 | ₩81,444 | ₩81,366 | ₩81,372 | -0.01% | 2.9천 |
|---|
| 2026.09.14 | ₩81,819 | ₩82,060 | ₩81,659 | ₩81,801 | -0.02% | 6천 |
|---|
| 2026.09.11 | ₩82,300 | ₩82,566 | ₩82,300 | ₩82,333 | +0.04% | 3.3천 |
|---|
| 2026.09.10 | ₩81,766 | ₩81,766 | ₩81,572 | ₩81,579 | -0.23% | 2.7천 |
|---|
| 2026.09.09 | ₩82,447 | ₩82,447 | ₩81,949 | ₩82,065 | -0.46% | 1.3만 |
|---|
| 2026.09.08 | ₩82,875 | ₩82,875 | ₩82,459 | ₩82,459 | -0.50% | 2천 |
|---|
| 2026.09.04 | ₩82,862 | ₩82,955 | ₩82,748 | ₩82,814 | -0.06% | 2.6천 |
|---|
| 2026.09.03 | ₩82,501 | ₩83,102 | ₩82,501 | ₩83,096 | +0.72% | 4.3천 |
|---|
| 2026.09.02 | ₩81,819 | ₩82,220 | ₩81,779 | ₩82,140 | +0.39% | 3.3천 |
|---|
| 2026.09.01 | ₩82,020 | ₩82,020 | ₩81,672 | ₩81,732 | -0.35% | 2천 |
|---|
| 2026.08.31 | ₩82,314 | ₩82,421 | ₩82,153 | ₩82,395 | +0.10% | 6.5만 |
|---|
| 2026.08.28 | ₩82,848 | ₩83,089 | ₩82,514 | ₩82,604 | -0.30% | 3.8천 |
|---|
| 2026.08.27 | ₩82,615 | ₩82,848 | ₩82,581 | ₩82,848 | +0.28% | 3.7천 |
|---|
| 2026.08.26 | ₩82,180 | ₩82,228 | ₩82,047 | ₩82,228 | +0.06% | 8.2천 |
|---|
| 2026.08.25 | ₩82,073 | ₩82,220 | ₩81,953 | ₩82,196 | +0.15% | 9.9천 |
|---|
| 2026.08.24 | ₩82,140 | ₩82,140 | ₩81,886 | ₩81,980 | -0.20% | 2.4천 |
|---|
| 2026.08.21 | ₩82,140 | ₩82,287 | ₩82,120 | ₩82,260 | +0.15% | 3.4천 |
|---|
| 2026.08.20 | ₩82,180 | ₩82,528 | ₩81,899 | ₩81,899 | -0.34% | 5천 |
|---|
| 2026.08.19 | ₩82,848 | ₩82,848 | ₩82,508 | ₩82,581 | -0.32% | 6천 |
|---|
| 2026.08.18 | ₩82,755 | ₩86,210 | ₩82,341 | ₩82,437 | -0.38% | 8.6천 |
|---|
| 2026.08.17 | ₩83,637 | ₩83,637 | ₩83,088 | ₩83,088 | -0.66% | 6천 |
|---|
| 2026.08.14 | ₩83,657 | ₩83,677 | ₩83,350 | ₩83,410 | -0.30% | 1.1만 |
|---|
| 2026.08.13 | ₩83,704 | ₩83,730 | ₩83,490 | ₩83,597 | -0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩82,909 | ₩83,062 | ₩82,875 | ₩83,009 | +0.12% | 3.6천 |
|---|
| 2026.08.11 | ₩82,808 | ₩82,862 | ₩82,635 | ₩82,755 | -0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩82,862 | ₩82,929 | ₩82,768 | ₩82,792 | -0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩82,768 | ₩82,919 | ₩82,728 | ₩82,919 | +0.18% | 5.8천 |
|---|
| 2026.08.06 | ₩82,488 | ₩82,648 | ₩82,353 | ₩82,353 | -0.16% | 5.8천 |
|---|
| 2026.08.05 | ₩83,343 | ₩83,343 | ₩82,528 | ₩82,695 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩81,432 | ₩83,009 | ₩81,432 | ₩82,982 | +1.90% | 9.2천 |
|---|
| 2026.08.03 | ₩80,349 | ₩81,432 | ₩80,349 | ₩81,318 | +1.21% | 4.4천 |
|---|
| 2026.07.31 | ₩79,935 | ₩80,281 | ₩79,517 | ₩80,281 | +0.43% | 6천 |
|---|
| 2026.07.30 | ₩78,906 | ₩79,708 | ₩78,852 | ₩79,558 | +0.83% | 1.2만 |
|---|
| 2026.07.29 | ₩79,561 | ₩79,561 | ₩78,144 | ₩78,144 | -1.78% | 7.1천 |
|---|
| 2026.07.28 | ₩79,467 | ₩79,607 | ₩79,080 | ₩79,480 | +0.02% | 5.4천 |
|---|
| 2026.07.27 | ₩80,202 | ₩80,202 | ₩79,141 | ₩79,363 | -1.05% | 2만 |
|---|
| 2026.07.24 | ₩79,380 | ₩79,868 | ₩79,240 | ₩79,396 | +0.02% | 7천 |
|---|
| 2026.07.23 | ₩79,694 | ₩79,848 | ₩79,253 | ₩79,329 | -0.46% | 5.8천 |
|---|
| 2026.07.22 | ₩80,559 | ₩80,683 | ₩80,463 | ₩80,515 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩80,443 | ₩80,576 | ₩80,062 | ₩80,530 | +0.11% | 3.2천 |
|---|
| 2026.07.20 | ₩80,229 | ₩80,376 | ₩79,601 | ₩79,637 | -0.74% | 1.7만 |
|---|
| 2026.07.17 | ₩80,069 | ₩80,202 | ₩79,875 | ₩79,936 | -0.17% | 2.2천 |
|---|
| 2026.07.16 | ₩80,763 | ₩81,031 | ₩80,409 | ₩80,595 | -0.21% | 5.8천 |
|---|
| 2026.07.15 | ₩81,178 | ₩81,178 | ₩80,670 | ₩81,064 | -0.14% | 5.4천 |
|---|
| 2026.07.14 | ₩81,017 | ₩88,876 | ₩80,591 | ₩80,837 | -0.22% | 2.7천 |
|---|
| 2026.07.13 | ₩80,951 | ₩80,951 | ₩80,469 | ₩80,515 | -0.54% | 3.3천 |
|---|
| 2026.07.10 | ₩80,997 | ₩81,231 | ₩80,997 | ₩81,175 | +0.22% | 4.8천 |
|---|
| 2026.07.09 | ₩80,483 | ₩80,830 | ₩80,349 | ₩80,733 | +0.31% | 1.3만 |
|---|
| 2026.07.08 | ₩79,935 | ₩80,069 | ₩79,494 | ₩80,062 | +0.16% | 8.6천 |
|---|
| 2026.07.07 | ₩80,429 | ₩80,443 | ₩80,082 | ₩80,217 | -0.26% | 3.6천 |
|---|
| 2026.07.06 | ₩80,296 | ₩80,643 | ₩80,262 | ₩80,538 | +0.30% | 1만 |
|---|
| 2026.07.02 | ₩80,421 | ₩80,421 | ₩79,459 | ₩79,815 | -0.75% | 3.6천 |
|---|
| 2026.07.01 | ₩80,169 | ₩80,376 | ₩79,962 | ₩79,984 | -0.23% | 5.6천 |
|---|
| 2026.06.30 | ₩79,534 | ₩80,383 | ₩79,534 | ₩80,320 | +0.99% | 1.6만 |
|---|
| 2026.06.29 | ₩79,133 | ₩79,694 | ₩79,120 | ₩79,665 | +0.67% | 5천 |
|---|
| 2026.06.26 | ₩78,705 | ₩79,080 | ₩78,705 | ₩78,806 | +0.13% | 8.4천 |
|---|
| 2026.06.25 | ₩79,280 | ₩79,668 | ₩79,100 | ₩79,200 | -0.10% | 6.2천 |
|---|
| 2026.06.24 | ₩79,661 | ₩79,688 | ₩79,026 | ₩79,086 | -0.72% | 2.7천 |
|---|
| 2026.06.23 | ₩79,721 | ₩79,995 | ₩79,280 | ₩79,590 | -0.16% | 5.7천 |
|---|
| 2026.06.22 | ₩81,004 | ₩81,151 | ₩80,536 | ₩80,670 | -0.41% | 4.3만 |
|---|
| 2026.06.18 | ₩80,911 | ₩80,991 | ₩80,576 | ₩80,919 | +0.01% | 4.3천 |
|---|
| 2026.06.17 | ₩80,951 | ₩81,111 | ₩79,868 | ₩79,888 | -1.31% | 7.5천 |
|---|
| 2026.06.16 | ₩81,285 | ₩81,356 | ₩80,969 | ₩80,969 | -0.39% | 28만 |
|---|
| 2026.06.15 | ₩81,231 | ₩81,672 | ₩79,828 | ₩81,362 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩79,841 | ₩80,252 | ₩79,828 | ₩80,143 | +0.38% | 9.1천 |
|---|
| 2026.06.11 | ₩78,438 | ₩79,680 | ₩78,304 | ₩79,680 | +1.58% | 4.9천 |
|---|
| 2026.06.10 | ₩78,933 | ₩79,573 | ₩78,278 | ₩78,278 | -0.83% | 1.2만 |
|---|
| 2026.06.09 | ₩80,189 | ₩82,982 | ₩78,009 | ₩79,354 | -1.04% | 4.3천 |
|---|
| 2026.06.08 | ₩80,069 | ₩80,302 | ₩79,694 | ₩79,696 | -0.47% | 7.7천 |
|---|
| 2026.06.05 | ₩80,723 | ₩80,757 | ₩79,563 | ₩79,563 | -1.44% | 5천 |
|---|
| 2026.06.04 | ₩80,964 | ₩81,846 | ₩80,964 | ₩81,785 | +1.01% | 4.7천 |
|---|
| 2026.06.03 | ₩81,926 | ₩81,926 | ₩81,299 | ₩81,382 | -0.66% | 5천 |
|---|
| 2026.06.02 | ₩81,499 | ₩81,946 | ₩81,499 | ₩81,946 | +0.55% | 5.1천 |
|---|
| 2026.06.01 | ₩81,352 | ₩81,738 | ₩81,278 | ₩81,440 | +0.11% | 8.9천 |
|---|
| 2026.05.29 | ₩81,258 | ₩81,485 | ₩81,258 | ₩81,422 | +0.20% | 20.3만 |
|---|
| 2026.05.28 | ₩80,663 | ₩81,245 | ₩80,663 | ₩81,180 | +0.64% | 5.4천 |
|---|
| 2026.05.27 | ₩80,750 | ₩80,750 | ₩80,510 | ₩80,710 | -0.05% | 5.6천 |
|---|
| 2026.05.26 | ₩80,770 | ₩80,884 | ₩80,570 | ₩80,702 | -0.08% | 6.3천 |
|---|
| 2026.05.22 | ₩80,162 | ₩80,510 | ₩80,162 | ₩80,181 | +0.02% | 9.2천 |
|---|
| 2026.05.21 | ₩79,253 | ₩79,701 | ₩79,173 | ₩79,633 | +0.48% | 3.8천 |
|---|
| 2026.05.20 | ₩78,705 | ₩79,337 | ₩78,705 | ₩79,337 | +0.80% | 3.1천 |
|---|
| 2026.05.19 | ₩78,572 | ₩78,892 | ₩78,291 | ₩78,572 | 0.00% | 6.3천 |
|---|
| 2026.05.18 | ₩79,173 | ₩79,173 | ₩78,431 | ₩78,878 | -0.37% | 7.3천 |
|---|
| 2026.05.15 | ₩79,200 | ₩79,307 | ₩79,018 | ₩79,018 | -0.23% | 5.2천 |
|---|
| 2026.05.14 | ₩79,801 | ₩80,186 | ₩79,768 | ₩80,015 | +0.27% | 2.5만 |
|---|
| 2026.05.13 | ₩79,106 | ₩79,480 | ₩78,973 | ₩79,400 | +0.37% | 7천 |
|---|
| 2026.05.12 | ₩78,719 | ₩78,900 | ₩78,184 | ₩78,900 | +0.23% | 5.3천 |
|---|
| 2026.05.11 | ₩79,093 | ₩90,961 | ₩78,612 | ₩79,093 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩78,572 | ₩78,812 | ₩78,572 | ₩78,780 | +0.27% | 2.3천 |
|---|
| 2026.05.07 | ₩78,705 | ₩78,705 | ₩78,133 | ₩78,133 | -0.73% | 1.9천 |
|---|
| 2026.05.06 | ₩77,930 | ₩78,538 | ₩77,930 | ₩78,538 | +0.78% | 5.3천 |
|---|
| 2026.05.05 | ₩77,208 | ₩77,569 | ₩77,208 | ₩77,376 | +0.22% | 9.7천 |
|---|
| 2026.05.04 | ₩77,061 | ₩77,061 | ₩76,447 | ₩76,741 | -0.42% | 9.5천 |
|---|
| 2026.05.01 | ₩77,115 | ₩77,409 | ₩77,095 | ₩77,095 | -0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩76,072 | ₩76,882 | ₩76,072 | ₩76,882 | +1.06% | 6.8천 |
|---|
| 2026.04.29 | ₩75,912 | ₩75,912 | ₩75,605 | ₩75,837 | -0.10% | 7.7천 |
|---|
| 2026.04.28 | ₩75,952 | ₩75,952 | ₩75,618 | ₩75,819 | -0.18% | 4.5천 |
|---|
| 2026.04.27 | ₩76,046 | ₩76,165 | ₩75,845 | ₩76,118 | +0.09% | 6.2천 |
|---|
| 2026.04.24 | ₩75,859 | ₩76,086 | ₩75,859 | ₩76,058 | +0.26% | 7.9천 |
|---|
| 2026.04.23 | ₩75,685 | ₩75,912 | ₩74,375 | ₩75,546 | -0.18% | 7만 |
|---|
| 2026.04.22 | ₩75,424 | ₩75,645 | ₩75,424 | ₩75,643 | +0.29% | 5.7천 |
|---|
| 2026.04.21 | ₩75,591 | ₩75,712 | ₩74,910 | ₩74,910 | -0.90% | 4.2천 |
|---|
| 2026.04.20 | ₩75,230 | ₩75,323 | ₩75,177 | ₩75,249 | +0.02% | 8.8천 |
|---|
| 2026.04.17 | ₩75,043 | ₩75,585 | ₩74,995 | ₩75,381 | +0.45% | 2.6천 |
|---|
| 2026.04.16 | ₩74,248 | ₩74,449 | ₩74,248 | ₩74,449 | +0.27% | 5.5천 |
|---|
| 2026.04.15 | ₩73,814 | ₩74,191 | ₩73,814 | ₩74,191 | +0.51% | 5천 |
|---|
| 2026.04.14 | ₩73,025 | ₩73,587 | ₩73,025 | ₩73,569 | +0.74% | 5.3천 |
|---|
| 2026.04.13 | ₩72,003 | ₩72,721 | ₩71,989 | ₩72,721 | +1.00% | 3.3천 |
|---|
| 2026.04.10 | ₩72,170 | ₩72,170 | ₩71,921 | ₩72,018 | -0.21% | 4.8천 |
|---|
| 2026.04.09 | ₩71,609 | ₩72,157 | ₩71,421 | ₩72,090 | +0.67% | 8.8천 |
|---|
| 2026.04.08 | ₩71,635 | ₩71,662 | ₩71,315 | ₩71,566 | -0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩69,591 | ₩69,885 | ₩69,283 | ₩69,885 | +0.42% | 9.5천 |
|---|
| 2026.04.06 | ₩69,430 | ₩69,799 | ₩69,430 | ₩69,799 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩68,695 | ₩69,510 | ₩68,695 | ₩69,510 | +1.19% | 5.1천 |
|---|
| 2026.04.01 | ₩69,216 | ₩69,791 | ₩69,216 | ₩69,391 | +0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩68,147 | ₩68,985 | ₩68,013 | ₩68,985 | +1.23% | 1만 |
|---|
| 2026.03.30 | ₩68,120 | ₩68,120 | ₩66,852 | ₩67,078 | -1.53% | 5.6천 |
|---|
| 2026.03.27 | ₩68,174 | ₩68,174 | ₩67,345 | ₩67,492 | -1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩68,936 | ₩69,149 | ₩68,535 | ₩68,548 | -0.56% | 1.1만 |
|---|
| 2026.03.25 | ₩69,818 | ₩69,818 | ₩69,558 | ₩69,589 | -0.33% | 2.9천 |
|---|
| 2026.03.24 | ₩68,789 | ₩69,617 | ₩68,789 | ₩69,204 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩69,711 | ₩70,057 | ₩69,203 | ₩69,470 | -0.35% | 6.1천 |
|---|
| 2026.03.20 | ₩69,684 | ₩69,684 | ₩68,461 | ₩68,614 | -1.54% | 6.7천 |
|---|
| 2026.03.19 | ₩69,570 | ₩69,930 | ₩69,484 | ₩69,930 | +0.52% | 2.6천 |
|---|
| 2026.03.18 | ₩70,740 | ₩70,740 | ₩70,018 | ₩70,032 | -1.00% | 6.7천 |
|---|
| 2026.03.17 | ₩71,301 | ₩71,301 | ₩70,988 | ₩71,021 | -0.39% | 2.6천 |
|---|
| 2026.03.16 | ₩70,847 | ₩70,967 | ₩70,638 | ₩70,847 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩71,074 | ₩71,074 | ₩70,138 | ₩70,152 | -1.30% | 4.8천 |
|---|
| 2026.03.12 | ₩70,914 | ₩70,914 | ₩70,473 | ₩70,473 | -0.62% | 7천 |
|---|
| 2026.03.11 | ₩71,589 | ₩71,602 | ₩71,154 | ₩71,504 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩71,341 | ₩72,183 | ₩71,261 | ₩71,446 | +0.15% | 3천 |
|---|
| 2026.03.09 | ₩70,058 | ₩71,554 | ₩70,058 | ₩71,542 | +2.12% | 4.9천 |
|---|
| 2026.03.06 | ₩70,820 | ₩71,246 | ₩70,820 | ₩70,964 | +0.20% | 2.5천 |
|---|
| 2026.03.05 | ₩72,143 | ₩72,357 | ₩71,421 | ₩71,969 | -0.24% | 7.6천 |
|---|
| 2026.03.04 | ₩71,782 | ₩72,499 | ₩71,782 | ₩72,439 | +0.91% | 3.7천 |
|---|
| 2026.03.03 | ₩71,328 | ₩72,063 | ₩70,934 | ₩71,809 | +0.67% | 3.9천 |
|---|
| 2026.03.02 | ₩71,675 | ₩72,745 | ₩71,675 | ₩72,631 | +1.33% | 3.4천 |
|---|
| 2026.02.27 | ₩72,357 | ₩72,477 | ₩72,223 | ₩72,477 | +0.17% | 2.9천 |
|---|
| 2026.02.26 | ₩72,618 | ₩72,865 | ₩72,558 | ₩72,718 | +0.14% | 8.9천 |
|---|
| 2026.02.25 | ₩72,997 | ₩73,326 | ₩72,985 | ₩73,279 | +0.39% | 6.8천 |
|---|
| 2026.02.24 | ₩72,432 | ₩72,785 | ₩72,370 | ₩72,701 | +0.37% | 20.8만 |
|---|
| 2026.02.23 | ₩72,183 | ₩72,401 | ₩72,083 | ₩72,250 | +0.09% | 2.9천 |
|---|
| 2026.02.20 | ₩72,477 | ₩72,894 | ₩72,477 | ₩72,878 | +0.55% | 4.9천 |
|---|
| 2026.02.19 | ₩72,270 | ₩72,491 | ₩72,197 | ₩72,491 | +0.31% | 4.1천 |
|---|
| 2026.02.18 | ₩72,651 | ₩73,025 | ₩72,651 | ₩72,786 | +0.19% | 4.5천 |
|---|
| 2026.02.17 | ₩72,197 | ₩72,461 | ₩71,649 | ₩72,365 | +0.23% | 1.9천 |
|---|
| 2026.02.13 | ₩72,210 | ₩72,811 | ₩71,956 | ₩72,410 | +0.28% | 4.9천 |
|---|
| 2026.02.12 | ₩73,560 | ₩73,593 | ₩72,257 | ₩72,257 | -1.77% | 5.6천 |
|---|
| 2026.02.11 | ₩73,734 | ₩73,734 | ₩73,413 | ₩73,498 | -0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩73,707 | ₩73,774 | ₩73,386 | ₩73,386 | -0.44% | 8천 |
|---|
| 2026.02.09 | ₩73,493 | ₩73,627 | ₩73,426 | ₩73,533 | +0.05% | 3.5천 |
|---|
| 2026.02.06 | ₩72,110 | ₩73,246 | ₩72,110 | ₩73,105 | +1.38% | 7천 |
|---|
| 2026.02.05 | ₩71,662 | ₩71,662 | ₩71,535 | ₩71,535 | -0.18% | 2.1천 |
|---|
| 2026.02.04 | ₩72,825 | ₩72,922 | ₩72,090 | ₩72,464 | -0.50% | 8.7천 |
|---|
| 2026.02.03 | ₩72,773 | ₩72,773 | ₩72,197 | ₩72,607 | -0.23% | 7.2천 |
|---|
| 2026.02.02 | ₩72,451 | ₩73,226 | ₩72,451 | ₩73,092 | +0.89% | 3.8천 |
|---|
| 2026.01.30 | ₩72,571 | ₩72,674 | ₩72,277 | ₩72,674 | +0.14% | 7.5천 |
|---|
| 2026.01.29 | ₩72,985 | ₩72,985 | ₩72,006 | ₩72,905 | -0.11% | 7.2천 |
|---|
| 2026.01.28 | ₩73,252 | ₩73,252 | ₩72,852 | ₩73,012 | -0.33% | 1.4만 |
|---|
| 2026.01.27 | ₩72,758 | ₩73,025 | ₩72,651 | ₩72,972 | +0.29% | 1.3만 |
|---|
| 2026.01.26 | ₩72,357 | ₩72,584 | ₩72,357 | ₩72,504 | +0.20% | 5천 |
|---|
| 2026.01.23 | ₩71,956 | ₩72,170 | ₩71,956 | ₩72,010 | +0.07% | 6.8천 |
|---|
| 2026.01.22 | ₩72,090 | ₩72,237 | ₩71,979 | ₩72,063 | -0.04% | 4.4천 |
|---|
| 2026.01.21 | ₩71,101 | ₩73,506 | ₩71,101 | ₩71,582 | +0.68% | 4.9천 |
|---|
| 2026.01.20 | ₩71,315 | ₩71,594 | ₩70,793 | ₩70,874 | -0.62% | 1.1만 |
|---|
| 2026.01.16 | ₩72,397 | ₩72,504 | ₩72,384 | ₩72,384 | -0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩72,572 | ₩72,705 | ₩72,277 | ₩72,277 | -0.41% | 5.9천 |
|---|
| 2026.01.14 | ₩71,929 | ₩72,090 | ₩71,663 | ₩72,090 | +0.22% | 6.9천 |
|---|
| 2026.01.13 | ₩72,417 | ₩72,417 | ₩72,197 | ₩72,210 | -0.29% | 7.2천 |
|---|
| 2026.01.12 | ₩71,969 | ₩72,336 | ₩71,969 | ₩72,317 | +0.48% | 7.5천 |
|---|
| 2026.01.09 | ₩71,983 | ₩72,384 | ₩71,836 | ₩72,310 | +0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩71,570 | ₩71,842 | ₩71,515 | ₩71,769 | +0.28% | 1.1만 |
|---|
| 2026.01.07 | ₩72,090 | ₩72,090 | ₩71,782 | ₩71,782 | -0.43% | 3.9만 |
|---|
| 2026.01.06 | ₩71,635 | ₩72,090 | ₩71,635 | ₩72,063 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩71,455 | ₩71,796 | ₩71,315 | ₩71,615 | +0.22% | 4.9천 |
|---|
| 2026.01.02 | ₩71,274 | ₩71,475 | ₩70,907 | ₩71,126 | -0.21% | 3.2천 |
|---|
| 2025.12.31 | ₩71,341 | ₩71,341 | ₩71,033 | ₩71,033 | -0.43% | 1.2만 |
|---|
| 2025.12.30 | ₩71,555 | ₩71,595 | ₩71,475 | ₩71,510 | -0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩71,609 | ₩71,649 | ₩71,455 | ₩71,551 | -0.08% | 3.7천 |
|---|
| 2025.12.26 | ₩71,814 | ₩71,849 | ₩71,776 | ₩71,834 | +0.03% | 1.5천 |
|---|
| 2025.12.24 | ₩71,709 | ₩71,876 | ₩71,689 | ₩71,825 | +0.16% | 5.7천 |
|---|
| 2025.12.23 | ₩71,101 | ₩71,689 | ₩71,101 | ₩71,634 | +0.75% | 5.2천 |
|---|
| 2025.12.22 | ₩71,034 | ₩71,301 | ₩71,034 | ₩71,274 | +0.34% | 3.4천 |
|---|
| 2025.12.19 | ₩70,833 | ₩70,886 | ₩70,740 | ₩70,825 | -0.01% | 1.7천 |
|---|
| 2025.12.18 | ₩71,021 | ₩71,021 | ₩70,692 | ₩70,716 | -0.43% | 4천 |
|---|
| 2025.12.17 | ₩71,021 | ₩71,021 | ₩70,219 | ₩70,219 | -1.13% | 5.7천 |
|---|
| 2025.12.16 | ₩70,753 | ₩71,021 | ₩70,580 | ₩71,021 | +0.38% | 3.7천 |
|---|
| 2025.12.15 | ₩71,542 | ₩71,542 | ₩71,154 | ₩71,206 | -0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩71,047 | ₩71,475 | ₩70,887 | ₩71,205 | +0.22% | 6.8천 |
|---|
| 2025.12.11 | ₩71,849 | ₩72,066 | ₩71,582 | ₩72,066 | +0.30% | 1만 |
|---|
| 2025.12.10 | ₩71,488 | ₩72,103 | ₩71,434 | ₩72,076 | +0.82% | 4.6천 |
|---|
| 2025.12.09 | ₩71,595 | ₩71,635 | ₩71,472 | ₩71,472 | -0.17% | 4.5천 |
|---|
| 2025.12.08 | ₩71,542 | ₩71,607 | ₩71,408 | ₩71,419 | -0.17% | 5.2천 |
|---|
| 2025.12.05 | ₩71,716 | ₩71,875 | ₩71,603 | ₩71,603 | -0.16% | 4.7천 |
|---|
| 2025.12.04 | ₩71,555 | ₩71,609 | ₩71,355 | ₩71,528 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩71,114 | ₩71,569 | ₩71,034 | ₩71,446 | +0.47% | 5.5천 |
|---|
| 2025.12.02 | ₩71,181 | ₩71,261 | ₩70,753 | ₩71,053 | -0.18% | 6천 |
|---|
| 2025.12.01 | ₩70,793 | ₩71,168 | ₩70,793 | ₩70,839 | +0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩70,914 | ₩71,139 | ₩70,840 | ₩71,135 | +0.31% | 5.5천 |
|---|
| 2025.11.26 | ₩70,553 | ₩70,900 | ₩70,553 | ₩70,787 | +0.33% | 2천 |
|---|
| 2025.11.25 | ₩69,604 | ₩70,225 | ₩69,415 | ₩70,225 | +0.89% | 4.8천 |
|---|
| 2025.11.24 | ₩69,203 | ₩69,697 | ₩69,179 | ₩69,637 | +0.63% | 4.8천 |
|---|
| 2025.11.21 | ₩68,401 | ₩69,216 | ₩67,921 | ₩68,594 | +0.28% | 3.7천 |
|---|
| 2025.11.20 | ₩70,192 | ₩70,192 | ₩67,968 | ₩67,968 | -3.17% | 4.4천 |
|---|
| 2025.11.19 | ₩69,350 | ₩69,417 | ₩68,949 | ₩69,105 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩68,956 | ₩69,321 | ₩68,675 | ₩68,956 | 0.00% | 5.3천 |
|---|
| 2025.11.17 | ₩70,232 | ₩70,232 | ₩69,096 | ₩69,339 | -1.27% | 7.2천 |
|---|
| 2025.11.14 | ₩69,711 | ₩70,432 | ₩69,591 | ₩70,064 | +0.51% | 6.4천 |
|---|
| 2025.11.13 | ₩70,807 | ₩70,807 | ₩69,899 | ₩70,032 | -1.09% | 2.7천 |
|---|
| 2025.11.12 | ₩71,154 | ₩71,249 | ₩71,141 | ₩71,249 | +0.13% | 2.1천 |
|---|
| 2025.11.11 | ₩70,940 | ₩71,274 | ₩70,907 | ₩71,228 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩70,789 | ₩71,113 | ₩70,473 | ₩71,042 | +0.36% | 6.4천 |
|---|
| 2025.11.07 | ₩69,697 | ₩69,971 | ₩69,123 | ₩69,971 | +0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩70,646 | ₩70,646 | ₩69,791 | ₩69,923 | -1.02% | 7.2천 |
|---|
| 2025.11.05 | ₩70,473 | ₩71,006 | ₩70,473 | ₩70,714 | +0.34% | 1만 |
|---|
| 2025.11.04 | ₩70,860 | ₩70,860 | ₩70,331 | ₩70,331 | -0.75% | 3.2천 |
|---|
| 2025.11.03 | ₩71,462 | ₩71,462 | ₩70,994 | ₩71,238 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩71,248 | ₩71,381 | ₩71,074 | ₩71,324 | +0.11% | 3.6천 |
|---|
| 2025.10.30 | ₩71,488 | ₩71,502 | ₩71,015 | ₩71,015 | -0.66% | 8.1천 |
|---|
| 2025.10.29 | ₩71,983 | ₩71,983 | ₩71,609 | ₩71,679 | -0.42% | 2.9천 |
|---|
| 2025.10.28 | ₩71,836 | ₩71,908 | ₩71,582 | ₩71,792 | -0.06% | 7.2천 |
|---|
| 2025.10.27 | ₩71,395 | ₩71,619 | ₩71,301 | ₩71,619 | +0.31% | 6.1천 |
|---|
| 2025.10.24 | ₩70,673 | ₩70,860 | ₩70,673 | ₩70,714 | +0.06% | 46.2만 |
|---|
| 2025.10.23 | ₩69,898 | ₩70,213 | ₩69,898 | ₩70,124 | +0.32% | 6.3천 |
|---|
| 2025.10.22 | ₩70,245 | ₩70,245 | ₩69,572 | ₩69,768 | -0.68% | 3.7천 |
|---|
| 2025.10.21 | ₩70,259 | ₩70,379 | ₩70,221 | ₩70,281 | +0.03% | 1.6만 |
|---|
| 2025.10.20 | ₩70,058 | ₩70,276 | ₩70,058 | ₩70,276 | +0.31% | 3.2천 |
|---|
| 2025.10.17 | ₩69,190 | ₩69,604 | ₩69,097 | ₩69,558 | +0.53% | 7천 |
|---|
| 2025.10.16 | ₩70,032 | ₩70,032 | ₩69,068 | ₩69,164 | -1.24% | 5.9천 |
|---|
| 2025.10.15 | ₩69,950 | ₩69,950 | ₩69,443 | ₩69,562 | -0.55% | 2.6천 |
|---|
| 2025.10.14 | ₩69,024 | ₩69,617 | ₩69,024 | ₩69,282 | +0.37% | 1.8천 |
|---|
| 2025.10.13 | ₩69,069 | ₩69,470 | ₩69,069 | ₩69,402 | +0.48% | 7천 |
|---|
| 2025.10.10 | ₩70,406 | ₩70,406 | ₩68,310 | ₩68,310 | -2.98% | 4.8천 |
|---|