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 | ₩82,888 | ₩83,195 | ₩82,888 | ₩83,195 | +0.37% | 6.5천 |
| 2026.10.08 | ₩82,875 | ₩82,955 | ₩82,575 | ₩82,782 | -0.11% | 9.8천 |
| 2026.10.07 | ₩83,035 | ₩83,114 | ₩82,782 | ₩83,087 | +0.06% | 4.4천 |
| 2026.10.06 | ₩83,415 | ₩83,529 | ₩83,369 | ₩83,369 | -0.06% | 2.8천 |
| 2026.10.05 | ₩82,395 | ₩82,914 | ₩81,233 | ₩82,739 | +0.42% | 6.7천 |
| 2026.10.02 | ₩82,595 | ₩83,022 | ₩82,221 | ₩82,365 | -0.28% | 4.4천 |
| 2026.10.01 | ₩82,021 | ₩82,021 | ₩81,233 | ₩81,777 | -0.30% | 5.3천 |
| 2026.09.30 | ₩82,101 | ₩82,238 | ₩81,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,687 |
| -0.50% |
| 9.7천 |
| 2026.09.29 | ₩81,947 | ₩81,947 | ₩81,567 | ₩81,729 | -0.27% | 6.1만 |
|---|
| 2026.09.28 | ₩82,248 | ₩82,248 | ₩81,773 | ₩81,946 | -0.37% | 7.9천 |
|---|
| 2026.09.25 | ₩82,301 | ₩82,620 | ₩82,301 | ₩82,592 | +0.35% | 6천 |
|---|
| 2026.09.24 | ₩81,821 | ₩82,208 | ₩81,701 | ₩82,145 | +0.40% | 5.6천 |
|---|
| 2026.09.23 | ₩82,595 | ₩82,595 | ₩82,268 | ₩82,274 | -0.39% | 1.7만 |
|---|
| 2026.09.22 | ₩83,075 | ₩83,075 | ₩82,782 | ₩82,952 | -0.15% | 8천 |
|---|
| 2026.09.21 | ₩82,261 | ₩83,035 | ₩82,261 | ₩82,982 | +0.88% | 7.5천 |
|---|
| 2026.09.18 | ₩81,661 | ₩81,701 | ₩81,340 | ₩81,701 | +0.05% | 5.6천 |
|---|
| 2026.09.17 | ₩81,647 | ₩81,911 | ₩81,647 | ₩81,861 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩81,407 | ₩81,634 | ₩80,539 | ₩80,886 | -0.64% | 1.6만 |
|---|
| 2026.09.15 | ₩81,260 | ₩81,326 | ₩81,248 | ₩81,253 | -0.01% | 2.9천 |
|---|
| 2026.09.14 | ₩81,701 | ₩81,941 | ₩81,540 | ₩81,682 | -0.02% | 6천 |
|---|
| 2026.09.11 | ₩82,181 | ₩82,447 | ₩82,181 | ₩82,213 | +0.04% | 3.3천 |
|---|
| 2026.09.10 | ₩81,647 | ₩81,647 | ₩81,454 | ₩81,460 | -0.23% | 2.7천 |
|---|
| 2026.09.09 | ₩82,328 | ₩82,328 | ₩81,830 | ₩81,946 | -0.46% | 1.3만 |
|---|
| 2026.09.08 | ₩82,755 | ₩82,755 | ₩82,340 | ₩82,340 | -0.50% | 2천 |
|---|
| 2026.09.04 | ₩82,741 | ₩82,835 | ₩82,628 | ₩82,693 | -0.06% | 2.6천 |
|---|
| 2026.09.03 | ₩82,381 | ₩82,982 | ₩82,381 | ₩82,975 | +0.72% | 4.3천 |
|---|
| 2026.09.02 | ₩81,701 | ₩82,101 | ₩81,661 | ₩82,021 | +0.39% | 3.3천 |
|---|
| 2026.09.01 | ₩81,901 | ₩81,901 | ₩81,554 | ₩81,614 | -0.35% | 2천 |
|---|
| 2026.08.31 | ₩82,194 | ₩82,301 | ₩82,034 | ₩82,276 | +0.10% | 6.5만 |
|---|
| 2026.08.28 | ₩82,728 | ₩82,968 | ₩82,395 | ₩82,484 | -0.30% | 3.8천 |
|---|
| 2026.08.27 | ₩82,495 | ₩82,728 | ₩82,461 | ₩82,728 | +0.28% | 3.7천 |
|---|
| 2026.08.26 | ₩82,061 | ₩82,109 | ₩81,927 | ₩82,109 | +0.06% | 8.2천 |
|---|
| 2026.08.25 | ₩81,954 | ₩82,101 | ₩81,834 | ₩82,077 | +0.15% | 9.9천 |
|---|
| 2026.08.24 | ₩82,021 | ₩82,021 | ₩81,767 | ₩81,861 | -0.20% | 2.4천 |
|---|
| 2026.08.21 | ₩82,021 | ₩82,168 | ₩82,001 | ₩82,141 | +0.15% | 3.4천 |
|---|
| 2026.08.20 | ₩82,061 | ₩82,408 | ₩81,781 | ₩81,781 | -0.34% | 5천 |
|---|
| 2026.08.19 | ₩82,728 | ₩82,728 | ₩82,388 | ₩82,461 | -0.32% | 6천 |
|---|
| 2026.08.18 | ₩82,635 | ₩86,084 | ₩82,221 | ₩82,317 | -0.38% | 8.6천 |
|---|
| 2026.08.17 | ₩83,516 | ₩83,516 | ₩82,967 | ₩82,967 | -0.66% | 6천 |
|---|
| 2026.08.14 | ₩83,536 | ₩83,556 | ₩83,229 | ₩83,289 | -0.30% | 1.1만 |
|---|
| 2026.08.13 | ₩83,582 | ₩83,609 | ₩83,369 | ₩83,475 | -0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩82,788 | ₩82,942 | ₩82,755 | ₩82,888 | +0.12% | 3.6천 |
|---|
| 2026.08.11 | ₩82,688 | ₩82,741 | ₩82,515 | ₩82,635 | -0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩82,741 | ₩82,808 | ₩82,648 | ₩82,672 | -0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩82,648 | ₩82,799 | ₩82,608 | ₩82,799 | +0.18% | 5.8천 |
|---|
| 2026.08.06 | ₩82,368 | ₩82,528 | ₩82,233 | ₩82,233 | -0.16% | 5.8천 |
|---|
| 2026.08.05 | ₩83,222 | ₩83,222 | ₩82,408 | ₩82,575 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩81,314 | ₩82,888 | ₩81,314 | ₩82,862 | +1.90% | 9.2천 |
|---|
| 2026.08.03 | ₩80,233 | ₩81,314 | ₩80,233 | ₩81,200 | +1.21% | 4.4천 |
|---|
| 2026.07.31 | ₩79,819 | ₩80,164 | ₩79,401 | ₩80,164 | +0.43% | 6천 |
|---|
| 2026.07.30 | ₩78,791 | ₩79,592 | ₩78,738 | ₩79,442 | +0.83% | 1.2만 |
|---|
| 2026.07.29 | ₩79,445 | ₩79,445 | ₩78,031 | ₩78,031 | -1.78% | 7.1천 |
|---|
| 2026.07.28 | ₩79,352 | ₩79,492 | ₩78,965 | ₩79,365 | +0.02% | 5.4천 |
|---|
| 2026.07.27 | ₩80,086 | ₩80,086 | ₩79,026 | ₩79,248 | -1.05% | 2만 |
|---|
| 2026.07.24 | ₩79,265 | ₩79,752 | ₩79,125 | ₩79,281 | +0.02% | 7천 |
|---|
| 2026.07.23 | ₩79,579 | ₩79,732 | ₩79,138 | ₩79,214 | -0.46% | 5.8천 |
|---|
| 2026.07.22 | ₩80,442 | ₩80,566 | ₩80,346 | ₩80,398 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩80,326 | ₩80,459 | ₩79,946 | ₩80,413 | +0.11% | 3.2천 |
|---|
| 2026.07.20 | ₩80,112 | ₩80,259 | ₩79,485 | ₩79,521 | -0.74% | 1.7만 |
|---|
| 2026.07.17 | ₩79,952 | ₩80,086 | ₩79,759 | ₩79,820 | -0.17% | 2.2천 |
|---|
| 2026.07.16 | ₩80,646 | ₩80,913 | ₩80,293 | ₩80,478 | -0.21% | 5.8천 |
|---|
| 2026.07.15 | ₩81,060 | ₩81,060 | ₩80,553 | ₩80,947 | -0.14% | 5.4천 |
|---|
| 2026.07.14 | ₩80,900 | ₩88,747 | ₩80,474 | ₩80,720 | -0.22% | 2.7천 |
|---|
| 2026.07.13 | ₩80,833 | ₩80,833 | ₩80,353 | ₩80,398 | -0.54% | 3.3천 |
|---|
| 2026.07.10 | ₩80,880 | ₩81,113 | ₩80,880 | ₩81,057 | +0.22% | 4.8천 |
|---|
| 2026.07.09 | ₩80,366 | ₩80,713 | ₩80,233 | ₩80,616 | +0.31% | 1.3만 |
|---|
| 2026.07.08 | ₩79,819 | ₩79,952 | ₩79,378 | ₩79,946 | +0.16% | 8.6천 |
|---|
| 2026.07.07 | ₩80,313 | ₩80,326 | ₩79,966 | ₩80,100 | -0.26% | 3.6천 |
|---|
| 2026.07.06 | ₩80,179 | ₩80,526 | ₩80,146 | ₩80,421 | +0.30% | 1만 |
|---|
| 2026.07.02 | ₩80,305 | ₩80,305 | ₩79,344 | ₩79,699 | -0.75% | 3.6천 |
|---|
| 2026.07.01 | ₩80,052 | ₩80,259 | ₩79,846 | ₩79,868 | -0.23% | 5.6천 |
|---|
| 2026.06.30 | ₩79,418 | ₩80,266 | ₩79,418 | ₩80,203 | +0.99% | 1.6만 |
|---|
| 2026.06.29 | ₩79,018 | ₩79,579 | ₩79,005 | ₩79,549 | +0.67% | 5천 |
|---|
| 2026.06.26 | ₩78,591 | ₩78,965 | ₩78,591 | ₩78,691 | +0.13% | 8.4천 |
|---|
| 2026.06.25 | ₩79,165 | ₩79,552 | ₩78,985 | ₩79,085 | -0.10% | 6.2천 |
|---|
| 2026.06.24 | ₩79,545 | ₩79,572 | ₩78,911 | ₩78,971 | -0.72% | 2.7천 |
|---|
| 2026.06.23 | ₩79,605 | ₩79,879 | ₩79,165 | ₩79,475 | -0.16% | 5.7천 |
|---|
| 2026.06.22 | ₩80,886 | ₩81,033 | ₩80,419 | ₩80,553 | -0.41% | 4.3만 |
|---|
| 2026.06.18 | ₩80,793 | ₩80,873 | ₩80,459 | ₩80,801 | +0.01% | 4.3천 |
|---|
| 2026.06.17 | ₩80,833 | ₩80,993 | ₩79,752 | ₩79,772 | -1.31% | 7.5천 |
|---|
| 2026.06.16 | ₩81,167 | ₩81,237 | ₩80,852 | ₩80,852 | -0.39% | 28만 |
|---|
| 2026.06.15 | ₩81,113 | ₩81,554 | ₩79,712 | ₩81,244 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩79,725 | ₩80,135 | ₩79,712 | ₩80,027 | +0.38% | 9.1천 |
|---|
| 2026.06.11 | ₩78,324 | ₩79,564 | ₩78,191 | ₩79,564 | +1.58% | 4.9천 |
|---|
| 2026.06.10 | ₩78,818 | ₩79,457 | ₩78,164 | ₩78,164 | -0.83% | 1.2만 |
|---|
| 2026.06.09 | ₩80,072 | ₩82,862 | ₩77,896 | ₩79,238 | -1.04% | 4.3천 |
|---|
| 2026.06.08 | ₩79,952 | ₩80,186 | ₩79,579 | ₩79,580 | -0.47% | 7.7천 |
|---|
| 2026.06.05 | ₩80,606 | ₩80,640 | ₩79,448 | ₩79,448 | -1.44% | 5천 |
|---|
| 2026.06.04 | ₩80,846 | ₩81,727 | ₩80,846 | ₩81,666 | +1.01% | 4.7천 |
|---|
| 2026.06.03 | ₩81,807 | ₩81,807 | ₩81,181 | ₩81,264 | -0.66% | 5천 |
|---|
| 2026.06.02 | ₩81,380 | ₩81,827 | ₩81,380 | ₩81,827 | +0.55% | 5.1천 |
|---|
| 2026.06.01 | ₩81,233 | ₩81,619 | ₩81,160 | ₩81,322 | +0.11% | 8.9천 |
|---|
| 2026.05.29 | ₩81,140 | ₩81,367 | ₩81,140 | ₩81,304 | +0.20% | 20.3만 |
|---|
| 2026.05.28 | ₩80,546 | ₩81,127 | ₩80,546 | ₩81,063 | +0.64% | 5.4천 |
|---|
| 2026.05.27 | ₩80,633 | ₩80,633 | ₩80,393 | ₩80,593 | -0.05% | 5.6천 |
|---|
| 2026.05.26 | ₩80,653 | ₩80,766 | ₩80,453 | ₩80,585 | -0.08% | 6.3천 |
|---|
| 2026.05.22 | ₩80,046 | ₩80,393 | ₩80,046 | ₩80,064 | +0.02% | 9.2천 |
|---|
| 2026.05.21 | ₩79,138 | ₩79,585 | ₩79,058 | ₩79,517 | +0.48% | 3.8천 |
|---|
| 2026.05.20 | ₩78,591 | ₩79,222 | ₩78,591 | ₩79,222 | +0.80% | 3.1천 |
|---|
| 2026.05.19 | ₩78,458 | ₩78,778 | ₩78,177 | ₩78,458 | 0.00% | 6.3천 |
|---|
| 2026.05.18 | ₩79,058 | ₩79,058 | ₩78,317 | ₩78,763 | -0.37% | 7.3천 |
|---|
| 2026.05.15 | ₩79,085 | ₩79,192 | ₩78,903 | ₩78,903 | -0.23% | 5.2천 |
|---|
| 2026.05.14 | ₩79,685 | ₩80,070 | ₩79,652 | ₩79,899 | +0.27% | 2.5만 |
|---|
| 2026.05.13 | ₩78,991 | ₩79,365 | ₩78,858 | ₩79,285 | +0.37% | 7천 |
|---|
| 2026.05.12 | ₩78,604 | ₩78,786 | ₩78,071 | ₩78,786 | +0.23% | 5.3천 |
|---|
| 2026.05.11 | ₩78,978 | ₩90,829 | ₩78,498 | ₩78,978 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩78,458 | ₩78,698 | ₩78,458 | ₩78,666 | +0.27% | 2.3천 |
|---|
| 2026.05.07 | ₩78,591 | ₩78,591 | ₩78,020 | ₩78,020 | -0.73% | 1.9천 |
|---|
| 2026.05.06 | ₩77,817 | ₩78,424 | ₩77,817 | ₩78,424 | +0.78% | 5.3천 |
|---|
| 2026.05.05 | ₩77,096 | ₩77,457 | ₩77,096 | ₩77,263 | +0.22% | 9.7천 |
|---|
| 2026.05.04 | ₩76,950 | ₩76,950 | ₩76,336 | ₩76,629 | -0.42% | 9.5천 |
|---|
| 2026.05.01 | ₩77,003 | ₩77,297 | ₩76,983 | ₩76,983 | -0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩75,962 | ₩76,771 | ₩75,962 | ₩76,771 | +1.06% | 6.8천 |
|---|
| 2026.04.29 | ₩75,802 | ₩75,802 | ₩75,495 | ₩75,727 | -0.10% | 7.7천 |
|---|
| 2026.04.28 | ₩75,842 | ₩75,842 | ₩75,508 | ₩75,708 | -0.18% | 4.5천 |
|---|
| 2026.04.27 | ₩75,935 | ₩76,054 | ₩75,735 | ₩76,007 | +0.09% | 6.2천 |
|---|
| 2026.04.24 | ₩75,748 | ₩75,975 | ₩75,748 | ₩75,947 | +0.26% | 7.9천 |
|---|
| 2026.04.23 | ₩75,575 | ₩75,802 | ₩74,267 | ₩75,436 | -0.18% | 7만 |
|---|
| 2026.04.22 | ₩75,315 | ₩75,535 | ₩75,315 | ₩75,534 | +0.29% | 5.7천 |
|---|
| 2026.04.21 | ₩75,482 | ₩75,602 | ₩74,801 | ₩74,801 | -0.90% | 4.2천 |
|---|
| 2026.04.20 | ₩75,121 | ₩75,213 | ₩75,068 | ₩75,140 | +0.02% | 8.8천 |
|---|
| 2026.04.17 | ₩74,934 | ₩75,475 | ₩74,886 | ₩75,272 | +0.45% | 2.6천 |
|---|
| 2026.04.16 | ₩74,140 | ₩74,341 | ₩74,140 | ₩74,341 | +0.27% | 5.5천 |
|---|
| 2026.04.15 | ₩73,707 | ₩74,083 | ₩73,707 | ₩74,083 | +0.51% | 5천 |
|---|
| 2026.04.14 | ₩72,919 | ₩73,480 | ₩72,919 | ₩73,462 | +0.74% | 5.3천 |
|---|
| 2026.04.13 | ₩71,898 | ₩72,615 | ₩71,885 | ₩72,615 | +1.00% | 3.3천 |
|---|
| 2026.04.10 | ₩72,065 | ₩72,065 | ₩71,817 | ₩71,913 | -0.21% | 4.8천 |
|---|
| 2026.04.09 | ₩71,505 | ₩72,052 | ₩71,318 | ₩71,985 | +0.67% | 8.8천 |
|---|
| 2026.04.08 | ₩71,531 | ₩71,558 | ₩71,211 | ₩71,462 | -0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩69,489 | ₩69,783 | ₩69,183 | ₩69,783 | +0.42% | 9.5천 |
|---|
| 2026.04.06 | ₩69,329 | ₩69,698 | ₩69,329 | ₩69,698 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩68,595 | ₩69,409 | ₩68,595 | ₩69,409 | +1.19% | 5.1천 |
|---|
| 2026.04.01 | ₩69,116 | ₩69,690 | ₩69,116 | ₩69,291 | +0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩68,048 | ₩68,885 | ₩67,915 | ₩68,885 | +1.23% | 1만 |
|---|
| 2026.03.30 | ₩68,022 | ₩68,022 | ₩66,755 | ₩66,981 | -1.53% | 5.6천 |
|---|
| 2026.03.27 | ₩68,075 | ₩68,075 | ₩67,247 | ₩67,394 | -1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩68,836 | ₩69,049 | ₩68,435 | ₩68,449 | -0.56% | 1.1만 |
|---|
| 2026.03.25 | ₩69,716 | ₩69,716 | ₩69,457 | ₩69,488 | -0.33% | 2.9천 |
|---|
| 2026.03.24 | ₩68,689 | ₩69,516 | ₩68,689 | ₩69,104 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩69,610 | ₩69,955 | ₩69,102 | ₩69,369 | -0.35% | 6.1천 |
|---|
| 2026.03.20 | ₩69,583 | ₩69,583 | ₩68,362 | ₩68,514 | -1.54% | 6.7천 |
|---|
| 2026.03.19 | ₩69,469 | ₩69,828 | ₩69,383 | ₩69,828 | +0.52% | 2.6천 |
|---|
| 2026.03.18 | ₩70,637 | ₩70,637 | ₩69,917 | ₩69,930 | -1.00% | 6.7천 |
|---|
| 2026.03.17 | ₩71,198 | ₩71,198 | ₩70,885 | ₩70,917 | -0.39% | 2.6천 |
|---|
| 2026.03.16 | ₩70,744 | ₩70,864 | ₩70,536 | ₩70,744 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩70,971 | ₩70,971 | ₩70,037 | ₩70,050 | -1.30% | 4.8천 |
|---|
| 2026.03.12 | ₩70,811 | ₩70,811 | ₩70,370 | ₩70,370 | -0.62% | 7천 |
|---|
| 2026.03.11 | ₩71,485 | ₩71,498 | ₩71,051 | ₩71,401 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩71,238 | ₩72,079 | ₩71,158 | ₩71,342 | +0.15% | 3천 |
|---|
| 2026.03.09 | ₩69,957 | ₩71,450 | ₩69,957 | ₩71,438 | +2.12% | 4.9천 |
|---|
| 2026.03.06 | ₩70,717 | ₩71,143 | ₩70,717 | ₩70,861 | +0.20% | 2.5천 |
|---|
| 2026.03.05 | ₩72,038 | ₩72,252 | ₩71,318 | ₩71,865 | -0.24% | 7.6천 |
|---|
| 2026.03.04 | ₩71,678 | ₩72,393 | ₩71,678 | ₩72,333 | +0.91% | 3.7천 |
|---|
| 2026.03.03 | ₩71,224 | ₩71,958 | ₩70,831 | ₩71,705 | +0.67% | 3.9천 |
|---|
| 2026.03.02 | ₩71,571 | ₩72,639 | ₩71,571 | ₩72,526 | +1.33% | 3.4천 |
|---|
| 2026.02.27 | ₩72,252 | ₩72,372 | ₩72,119 | ₩72,372 | +0.17% | 2.9천 |
|---|
| 2026.02.26 | ₩72,512 | ₩72,759 | ₩72,452 | ₩72,612 | +0.14% | 8.9천 |
|---|
| 2026.02.25 | ₩72,891 | ₩73,220 | ₩72,879 | ₩73,173 | +0.39% | 6.8천 |
|---|
| 2026.02.24 | ₩72,327 | ₩72,679 | ₩72,265 | ₩72,595 | +0.37% | 20.8만 |
|---|
| 2026.02.23 | ₩72,079 | ₩72,296 | ₩71,978 | ₩72,145 | +0.09% | 2.9천 |
|---|
| 2026.02.20 | ₩72,372 | ₩72,788 | ₩72,372 | ₩72,772 | +0.55% | 4.9천 |
|---|
| 2026.02.19 | ₩72,165 | ₩72,385 | ₩72,092 | ₩72,385 | +0.31% | 4.1천 |
|---|
| 2026.02.18 | ₩72,546 | ₩72,919 | ₩72,546 | ₩72,680 | +0.19% | 4.5천 |
|---|
| 2026.02.17 | ₩72,092 | ₩72,356 | ₩71,545 | ₩72,260 | +0.23% | 1.9천 |
|---|
| 2026.02.13 | ₩72,105 | ₩72,706 | ₩71,852 | ₩72,305 | +0.28% | 4.9천 |
|---|
| 2026.02.12 | ₩73,453 | ₩73,486 | ₩72,152 | ₩72,152 | -1.77% | 5.6천 |
|---|
| 2026.02.11 | ₩73,627 | ₩73,627 | ₩73,306 | ₩73,392 | -0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩73,600 | ₩73,667 | ₩73,280 | ₩73,280 | -0.44% | 8천 |
|---|
| 2026.02.09 | ₩73,386 | ₩73,520 | ₩73,320 | ₩73,426 | +0.05% | 3.5천 |
|---|
| 2026.02.06 | ₩72,005 | ₩73,139 | ₩72,005 | ₩72,999 | +1.38% | 7천 |
|---|
| 2026.02.05 | ₩71,558 | ₩71,558 | ₩71,431 | ₩71,431 | -0.18% | 2.1천 |
|---|
| 2026.02.04 | ₩72,719 | ₩72,817 | ₩71,985 | ₩72,359 | -0.50% | 8.7천 |
|---|
| 2026.02.03 | ₩72,667 | ₩72,667 | ₩72,092 | ₩72,502 | -0.23% | 7.2천 |
|---|
| 2026.02.02 | ₩72,345 | ₩73,119 | ₩72,345 | ₩72,986 | +0.89% | 3.8천 |
|---|
| 2026.01.30 | ₩72,466 | ₩72,568 | ₩72,172 | ₩72,568 | +0.14% | 7.5천 |
|---|
| 2026.01.29 | ₩72,879 | ₩72,879 | ₩71,901 | ₩72,799 | -0.11% | 7.2천 |
|---|
| 2026.01.28 | ₩73,146 | ₩73,146 | ₩72,746 | ₩72,906 | -0.33% | 1.4만 |
|---|
| 2026.01.27 | ₩72,652 | ₩72,919 | ₩72,546 | ₩72,866 | +0.29% | 1.3만 |
|---|
| 2026.01.26 | ₩72,252 | ₩72,479 | ₩72,252 | ₩72,399 | +0.20% | 5천 |
|---|
| 2026.01.23 | ₩71,852 | ₩72,065 | ₩71,852 | ₩71,905 | +0.07% | 6.8천 |
|---|
| 2026.01.22 | ₩71,985 | ₩72,132 | ₩71,874 | ₩71,958 | -0.04% | 4.4천 |
|---|
| 2026.01.21 | ₩70,998 | ₩73,400 | ₩70,998 | ₩71,478 | +0.68% | 4.9천 |
|---|
| 2026.01.20 | ₩71,211 | ₩71,490 | ₩70,691 | ₩70,771 | -0.62% | 1.1만 |
|---|
| 2026.01.16 | ₩72,292 | ₩72,399 | ₩72,279 | ₩72,279 | -0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩72,467 | ₩72,599 | ₩72,172 | ₩72,172 | -0.41% | 5.9천 |
|---|
| 2026.01.14 | ₩71,825 | ₩71,985 | ₩71,559 | ₩71,985 | +0.22% | 6.9천 |
|---|
| 2026.01.13 | ₩72,312 | ₩72,312 | ₩72,092 | ₩72,105 | -0.29% | 7.2천 |
|---|
| 2026.01.12 | ₩71,865 | ₩72,231 | ₩71,865 | ₩72,212 | +0.48% | 7.5천 |
|---|
| 2026.01.09 | ₩71,878 | ₩72,279 | ₩71,732 | ₩72,205 | +0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩71,466 | ₩71,738 | ₩71,411 | ₩71,665 | +0.28% | 1.1만 |
|---|
| 2026.01.07 | ₩71,985 | ₩71,985 | ₩71,678 | ₩71,678 | -0.43% | 3.9만 |
|---|
| 2026.01.06 | ₩71,531 | ₩71,985 | ₩71,531 | ₩71,958 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩71,351 | ₩71,691 | ₩71,211 | ₩71,511 | +0.22% | 4.9천 |
|---|
| 2026.01.02 | ₩71,171 | ₩71,371 | ₩70,804 | ₩71,023 | -0.21% | 3.2천 |
|---|
| 2025.12.31 | ₩71,238 | ₩71,238 | ₩70,929 | ₩70,929 | -0.43% | 1.2만 |
|---|
| 2025.12.30 | ₩71,451 | ₩71,491 | ₩71,371 | ₩71,406 | -0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩71,505 | ₩71,545 | ₩71,351 | ₩71,447 | -0.08% | 3.7천 |
|---|
| 2025.12.26 | ₩71,710 | ₩71,745 | ₩71,671 | ₩71,730 | +0.03% | 1.5천 |
|---|
| 2025.12.24 | ₩71,605 | ₩71,772 | ₩71,585 | ₩71,721 | +0.16% | 5.7천 |
|---|
| 2025.12.23 | ₩70,998 | ₩71,585 | ₩70,998 | ₩71,530 | +0.75% | 5.2천 |
|---|
| 2025.12.22 | ₩70,931 | ₩71,198 | ₩70,931 | ₩71,171 | +0.34% | 3.4천 |
|---|
| 2025.12.19 | ₩70,731 | ₩70,783 | ₩70,637 | ₩70,723 | -0.01% | 1.7천 |
|---|
| 2025.12.18 | ₩70,917 | ₩70,917 | ₩70,589 | ₩70,613 | -0.43% | 4천 |
|---|
| 2025.12.17 | ₩70,917 | ₩70,917 | ₩70,117 | ₩70,117 | -1.13% | 5.7천 |
|---|
| 2025.12.16 | ₩70,651 | ₩70,917 | ₩70,477 | ₩70,917 | +0.38% | 3.7천 |
|---|
| 2025.12.15 | ₩71,438 | ₩71,438 | ₩71,051 | ₩71,103 | -0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩70,944 | ₩71,371 | ₩70,784 | ₩71,102 | +0.22% | 6.8천 |
|---|
| 2025.12.11 | ₩71,745 | ₩71,961 | ₩71,478 | ₩71,961 | +0.30% | 1만 |
|---|
| 2025.12.10 | ₩71,385 | ₩71,998 | ₩71,330 | ₩71,972 | +0.82% | 4.6천 |
|---|
| 2025.12.09 | ₩71,491 | ₩71,531 | ₩71,369 | ₩71,369 | -0.17% | 4.5천 |
|---|
| 2025.12.08 | ₩71,438 | ₩71,503 | ₩71,304 | ₩71,315 | -0.17% | 5.2천 |
|---|
| 2025.12.05 | ₩71,611 | ₩71,770 | ₩71,499 | ₩71,499 | -0.16% | 4.7천 |
|---|
| 2025.12.04 | ₩71,451 | ₩71,505 | ₩71,251 | ₩71,425 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩71,011 | ₩71,465 | ₩70,931 | ₩71,342 | +0.47% | 5.5천 |
|---|
| 2025.12.02 | ₩71,078 | ₩71,158 | ₩70,651 | ₩70,949 | -0.18% | 6천 |
|---|
| 2025.12.01 | ₩70,691 | ₩71,064 | ₩70,691 | ₩70,736 | +0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩70,811 | ₩71,036 | ₩70,737 | ₩71,032 | +0.31% | 5.5천 |
|---|
| 2025.11.26 | ₩70,450 | ₩70,797 | ₩70,450 | ₩70,684 | +0.33% | 2천 |
|---|
| 2025.11.25 | ₩69,503 | ₩70,123 | ₩69,315 | ₩70,123 | +0.89% | 4.8천 |
|---|
| 2025.11.24 | ₩69,102 | ₩69,596 | ₩69,078 | ₩69,536 | +0.63% | 4.8천 |
|---|
| 2025.11.21 | ₩68,302 | ₩69,116 | ₩67,823 | ₩68,494 | +0.28% | 3.7천 |
|---|
| 2025.11.20 | ₩70,090 | ₩70,090 | ₩67,869 | ₩67,869 | -3.17% | 4.4천 |
|---|
| 2025.11.19 | ₩69,249 | ₩69,316 | ₩68,849 | ₩69,005 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩68,856 | ₩69,220 | ₩68,575 | ₩68,856 | 0.00% | 5.3천 |
|---|
| 2025.11.17 | ₩70,130 | ₩70,130 | ₩68,996 | ₩69,239 | -1.27% | 7.2천 |
|---|
| 2025.11.14 | ₩69,610 | ₩70,330 | ₩69,489 | ₩69,962 | +0.51% | 6.4천 |
|---|
| 2025.11.13 | ₩70,704 | ₩70,704 | ₩69,798 | ₩69,930 | -1.09% | 2.7천 |
|---|
| 2025.11.12 | ₩71,051 | ₩71,146 | ₩71,038 | ₩71,146 | +0.13% | 2.1천 |
|---|
| 2025.11.11 | ₩70,837 | ₩71,171 | ₩70,804 | ₩71,124 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩70,687 | ₩71,010 | ₩70,370 | ₩70,939 | +0.36% | 6.4천 |
|---|
| 2025.11.07 | ₩69,596 | ₩69,870 | ₩69,022 | ₩69,870 | +0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩70,544 | ₩70,544 | ₩69,690 | ₩69,822 | -1.02% | 7.2천 |
|---|
| 2025.11.05 | ₩70,370 | ₩70,903 | ₩70,370 | ₩70,612 | +0.34% | 1만 |
|---|
| 2025.11.04 | ₩70,757 | ₩70,757 | ₩70,229 | ₩70,229 | -0.75% | 3.2천 |
|---|
| 2025.11.03 | ₩71,358 | ₩71,358 | ₩70,891 | ₩71,135 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩71,144 | ₩71,278 | ₩70,971 | ₩71,220 | +0.11% | 3.6천 |
|---|
| 2025.10.30 | ₩71,385 | ₩71,398 | ₩70,912 | ₩70,912 | -0.66% | 8.1천 |
|---|
| 2025.10.29 | ₩71,878 | ₩71,878 | ₩71,505 | ₩71,575 | -0.42% | 2.9천 |
|---|
| 2025.10.28 | ₩71,732 | ₩71,804 | ₩71,478 | ₩71,687 | -0.06% | 7.2천 |
|---|
| 2025.10.27 | ₩71,291 | ₩71,515 | ₩71,198 | ₩71,515 | +0.31% | 6.1천 |
|---|
| 2025.10.24 | ₩70,570 | ₩70,757 | ₩70,570 | ₩70,612 | +0.06% | 46.2만 |
|---|
| 2025.10.23 | ₩69,796 | ₩70,111 | ₩69,796 | ₩70,022 | +0.32% | 6.3천 |
|---|
| 2025.10.22 | ₩70,143 | ₩70,143 | ₩69,471 | ₩69,667 | -0.68% | 3.7천 |
|---|
| 2025.10.21 | ₩70,157 | ₩70,277 | ₩70,119 | ₩70,179 | +0.03% | 1.6만 |
|---|
| 2025.10.20 | ₩69,957 | ₩70,174 | ₩69,957 | ₩70,174 | +0.31% | 3.2천 |
|---|
| 2025.10.17 | ₩69,089 | ₩69,503 | ₩68,997 | ₩69,457 | +0.53% | 7천 |
|---|
| 2025.10.16 | ₩69,930 | ₩69,930 | ₩68,968 | ₩69,064 | -1.24% | 5.9천 |
|---|
| 2025.10.15 | ₩69,848 | ₩69,848 | ₩69,343 | ₩69,461 | -0.55% | 2.6천 |
|---|
| 2025.10.14 | ₩68,924 | ₩69,516 | ₩68,924 | ₩69,181 | +0.37% | 1.8천 |
|---|
| 2025.10.13 | ₩68,969 | ₩69,369 | ₩68,969 | ₩69,301 | +0.48% | 7천 |
|---|
| 2025.10.10 | ₩70,304 | ₩70,304 | ₩68,211 | ₩68,211 | -2.98% | 4.8천 |
|---|