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 | ₩82,866 | ₩83,173 | ₩82,866 | ₩83,173 | +0.37% | 6.5천 |
| 2026.10.08 | ₩82,853 | ₩82,933 | ₩82,552 | ₩82,759 | -0.11% | 9.8천 |
| 2026.10.07 | ₩83,013 | ₩83,091 | ₩82,759 | ₩83,065 | +0.06% | 4.4천 |
| 2026.10.06 | ₩83,393 | ₩83,506 | ₩83,346 | ₩83,346 | -0.06% | 2.8천 |
| 2026.10.05 | ₩82,372 | ₩82,891 | ₩81,212 | ₩82,716 | +0.42% | 6.7천 |
| 2026.10.02 | ₩82,572 | ₩82,999 | ₩82,199 | ₩82,343 | -0.28% | 4.4천 |
| 2026.10.01 | ₩81,999 | ₩81,999 | ₩81,212 | ₩81,755 | -0.30% | 5.3천 |
| 2026.09.30 | ₩82,079 | ₩82,216 | ₩81,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,665 |
| -0.50% |
| 9.7천 |
| 2026.09.29 | ₩81,925 | ₩81,925 | ₩81,545 | ₩81,707 | -0.27% | 6.1만 |
|---|
| 2026.09.28 | ₩82,226 | ₩82,226 | ₩81,751 | ₩81,924 | -0.37% | 7.9천 |
|---|
| 2026.09.25 | ₩82,279 | ₩82,598 | ₩82,279 | ₩82,570 | +0.35% | 6천 |
|---|
| 2026.09.24 | ₩81,799 | ₩82,185 | ₩81,679 | ₩82,123 | +0.40% | 5.6천 |
|---|
| 2026.09.23 | ₩82,572 | ₩82,572 | ₩82,246 | ₩82,252 | -0.39% | 1.7만 |
|---|
| 2026.09.22 | ₩83,053 | ₩83,053 | ₩82,759 | ₩82,930 | -0.15% | 8천 |
|---|
| 2026.09.21 | ₩82,239 | ₩83,013 | ₩82,239 | ₩82,959 | +0.88% | 7.5천 |
|---|
| 2026.09.18 | ₩81,638 | ₩81,679 | ₩81,318 | ₩81,679 | +0.05% | 5.6천 |
|---|
| 2026.09.17 | ₩81,625 | ₩81,889 | ₩81,625 | ₩81,839 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩81,385 | ₩81,612 | ₩80,518 | ₩80,865 | -0.64% | 1.6만 |
|---|
| 2026.09.15 | ₩81,238 | ₩81,304 | ₩81,226 | ₩81,232 | -0.01% | 2.9천 |
|---|
| 2026.09.14 | ₩81,679 | ₩81,919 | ₩81,518 | ₩81,660 | -0.02% | 6천 |
|---|
| 2026.09.11 | ₩82,159 | ₩82,424 | ₩82,159 | ₩82,191 | +0.04% | 3.3천 |
|---|
| 2026.09.10 | ₩81,625 | ₩81,625 | ₩81,432 | ₩81,438 | -0.23% | 2.7천 |
|---|
| 2026.09.09 | ₩82,306 | ₩82,306 | ₩81,808 | ₩81,924 | -0.46% | 1.3만 |
|---|
| 2026.09.08 | ₩82,732 | ₩82,732 | ₩82,318 | ₩82,318 | -0.50% | 2천 |
|---|
| 2026.09.04 | ₩82,719 | ₩82,813 | ₩82,606 | ₩82,671 | -0.06% | 2.6천 |
|---|
| 2026.09.03 | ₩82,359 | ₩82,959 | ₩82,359 | ₩82,953 | +0.72% | 4.3천 |
|---|
| 2026.09.02 | ₩81,679 | ₩82,079 | ₩81,638 | ₩81,999 | +0.39% | 3.3천 |
|---|
| 2026.09.01 | ₩81,879 | ₩81,879 | ₩81,532 | ₩81,592 | -0.35% | 2천 |
|---|
| 2026.08.31 | ₩82,172 | ₩82,279 | ₩82,012 | ₩82,254 | +0.10% | 6.5만 |
|---|
| 2026.08.28 | ₩82,706 | ₩82,946 | ₩82,372 | ₩82,462 | -0.30% | 3.8천 |
|---|
| 2026.08.27 | ₩82,472 | ₩82,706 | ₩82,439 | ₩82,706 | +0.28% | 3.7천 |
|---|
| 2026.08.26 | ₩82,039 | ₩82,087 | ₩81,905 | ₩82,087 | +0.06% | 8.2천 |
|---|
| 2026.08.25 | ₩81,932 | ₩82,079 | ₩81,812 | ₩82,055 | +0.15% | 9.9천 |
|---|
| 2026.08.24 | ₩81,999 | ₩81,999 | ₩81,745 | ₩81,839 | -0.20% | 2.4천 |
|---|
| 2026.08.21 | ₩81,999 | ₩82,145 | ₩81,979 | ₩82,119 | +0.15% | 3.4천 |
|---|
| 2026.08.20 | ₩82,039 | ₩82,386 | ₩81,759 | ₩81,759 | -0.34% | 5천 |
|---|
| 2026.08.19 | ₩82,706 | ₩82,706 | ₩82,366 | ₩82,439 | -0.32% | 6천 |
|---|
| 2026.08.18 | ₩82,612 | ₩86,061 | ₩82,199 | ₩82,295 | -0.38% | 8.6천 |
|---|
| 2026.08.17 | ₩83,493 | ₩83,493 | ₩82,945 | ₩82,945 | -0.66% | 6천 |
|---|
| 2026.08.14 | ₩83,513 | ₩83,533 | ₩83,206 | ₩83,266 | -0.30% | 1.1만 |
|---|
| 2026.08.13 | ₩83,560 | ₩83,586 | ₩83,346 | ₩83,453 | -0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩82,766 | ₩82,919 | ₩82,732 | ₩82,866 | +0.12% | 3.6천 |
|---|
| 2026.08.11 | ₩82,666 | ₩82,719 | ₩82,492 | ₩82,612 | -0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩82,719 | ₩82,786 | ₩82,626 | ₩82,650 | -0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩82,626 | ₩82,777 | ₩82,586 | ₩82,777 | +0.18% | 5.8천 |
|---|
| 2026.08.06 | ₩82,346 | ₩82,506 | ₩82,211 | ₩82,211 | -0.16% | 5.8천 |
|---|
| 2026.08.05 | ₩83,199 | ₩83,199 | ₩82,386 | ₩82,552 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩81,292 | ₩82,866 | ₩81,292 | ₩82,839 | +1.90% | 9.2천 |
|---|
| 2026.08.03 | ₩80,211 | ₩81,292 | ₩80,211 | ₩81,178 | +1.21% | 4.4천 |
|---|
| 2026.07.31 | ₩79,797 | ₩80,143 | ₩79,380 | ₩80,143 | +0.43% | 6천 |
|---|
| 2026.07.30 | ₩78,770 | ₩79,570 | ₩78,717 | ₩79,421 | +0.83% | 1.2만 |
|---|
| 2026.07.29 | ₩79,424 | ₩79,424 | ₩78,010 | ₩78,010 | -1.78% | 7.1천 |
|---|
| 2026.07.28 | ₩79,330 | ₩79,470 | ₩78,943 | ₩79,344 | +0.02% | 5.4천 |
|---|
| 2026.07.27 | ₩80,064 | ₩80,064 | ₩79,005 | ₩79,226 | -1.05% | 2만 |
|---|
| 2026.07.24 | ₩79,244 | ₩79,731 | ₩79,104 | ₩79,260 | +0.02% | 7천 |
|---|
| 2026.07.23 | ₩79,557 | ₩79,711 | ₩79,117 | ₩79,193 | -0.46% | 5.8천 |
|---|
| 2026.07.22 | ₩80,420 | ₩80,544 | ₩80,324 | ₩80,376 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩80,304 | ₩80,438 | ₩79,924 | ₩80,391 | +0.11% | 3.2천 |
|---|
| 2026.07.20 | ₩80,091 | ₩80,238 | ₩79,464 | ₩79,500 | -0.74% | 1.7만 |
|---|
| 2026.07.17 | ₩79,931 | ₩80,064 | ₩79,737 | ₩79,799 | -0.17% | 2.2천 |
|---|
| 2026.07.16 | ₩80,624 | ₩80,891 | ₩80,271 | ₩80,456 | -0.21% | 5.8천 |
|---|
| 2026.07.15 | ₩81,038 | ₩81,038 | ₩80,531 | ₩80,925 | -0.14% | 5.4천 |
|---|
| 2026.07.14 | ₩80,878 | ₩88,723 | ₩80,452 | ₩80,698 | -0.22% | 2.7천 |
|---|
| 2026.07.13 | ₩80,811 | ₩80,811 | ₩80,331 | ₩80,376 | -0.54% | 3.3천 |
|---|
| 2026.07.10 | ₩80,858 | ₩81,091 | ₩80,858 | ₩81,035 | +0.22% | 4.8천 |
|---|
| 2026.07.09 | ₩80,344 | ₩80,691 | ₩80,211 | ₩80,594 | +0.31% | 1.3만 |
|---|
| 2026.07.08 | ₩79,797 | ₩79,931 | ₩79,357 | ₩79,924 | +0.16% | 8.6천 |
|---|
| 2026.07.07 | ₩80,291 | ₩80,304 | ₩79,944 | ₩80,079 | -0.26% | 3.6천 |
|---|
| 2026.07.06 | ₩80,158 | ₩80,504 | ₩80,124 | ₩80,399 | +0.30% | 1만 |
|---|
| 2026.07.02 | ₩80,283 | ₩80,283 | ₩79,322 | ₩79,677 | -0.75% | 3.6천 |
|---|
| 2026.07.01 | ₩80,031 | ₩80,238 | ₩79,824 | ₩79,847 | -0.23% | 5.6천 |
|---|
| 2026.06.30 | ₩79,397 | ₩80,244 | ₩79,397 | ₩80,182 | +0.99% | 1.6만 |
|---|
| 2026.06.29 | ₩78,997 | ₩79,557 | ₩78,983 | ₩79,528 | +0.67% | 5천 |
|---|
| 2026.06.26 | ₩78,570 | ₩78,943 | ₩78,570 | ₩78,670 | +0.13% | 8.4천 |
|---|
| 2026.06.25 | ₩79,144 | ₩79,530 | ₩78,963 | ₩79,064 | -0.10% | 6.2천 |
|---|
| 2026.06.24 | ₩79,524 | ₩79,550 | ₩78,890 | ₩78,950 | -0.72% | 2.7천 |
|---|
| 2026.06.23 | ₩79,584 | ₩79,857 | ₩79,144 | ₩79,453 | -0.16% | 5.7천 |
|---|
| 2026.06.22 | ₩80,865 | ₩81,011 | ₩80,398 | ₩80,531 | -0.41% | 4.3만 |
|---|
| 2026.06.18 | ₩80,771 | ₩80,851 | ₩80,438 | ₩80,779 | +0.01% | 4.3천 |
|---|
| 2026.06.17 | ₩80,811 | ₩80,971 | ₩79,731 | ₩79,751 | -1.31% | 7.5천 |
|---|
| 2026.06.16 | ₩81,145 | ₩81,216 | ₩80,830 | ₩80,830 | -0.39% | 28만 |
|---|
| 2026.06.15 | ₩81,091 | ₩81,532 | ₩79,691 | ₩81,222 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩79,704 | ₩80,114 | ₩79,691 | ₩80,005 | +0.38% | 9.1천 |
|---|
| 2026.06.11 | ₩78,303 | ₩79,542 | ₩78,170 | ₩79,542 | +1.58% | 4.9천 |
|---|
| 2026.06.10 | ₩78,797 | ₩79,436 | ₩78,143 | ₩78,143 | -0.83% | 1.2만 |
|---|
| 2026.06.09 | ₩80,051 | ₩82,839 | ₩77,875 | ₩79,217 | -1.04% | 4.3천 |
|---|
| 2026.06.08 | ₩79,931 | ₩80,164 | ₩79,557 | ₩79,558 | -0.47% | 7.7천 |
|---|
| 2026.06.05 | ₩80,584 | ₩80,618 | ₩79,426 | ₩79,426 | -1.44% | 5천 |
|---|
| 2026.06.04 | ₩80,825 | ₩81,705 | ₩80,825 | ₩81,644 | +1.01% | 4.7천 |
|---|
| 2026.06.03 | ₩81,785 | ₩81,785 | ₩81,160 | ₩81,242 | -0.66% | 5천 |
|---|
| 2026.06.02 | ₩81,358 | ₩81,805 | ₩81,358 | ₩81,805 | +0.55% | 5.1천 |
|---|
| 2026.06.01 | ₩81,212 | ₩81,597 | ₩81,138 | ₩81,300 | +0.11% | 8.9천 |
|---|
| 2026.05.29 | ₩81,118 | ₩81,345 | ₩81,118 | ₩81,282 | +0.20% | 20.3만 |
|---|
| 2026.05.28 | ₩80,524 | ₩81,105 | ₩80,524 | ₩81,041 | +0.64% | 5.4천 |
|---|
| 2026.05.27 | ₩80,611 | ₩80,611 | ₩80,371 | ₩80,571 | -0.05% | 5.6천 |
|---|
| 2026.05.26 | ₩80,631 | ₩80,745 | ₩80,431 | ₩80,563 | -0.08% | 6.3천 |
|---|
| 2026.05.22 | ₩80,024 | ₩80,371 | ₩80,024 | ₩80,043 | +0.02% | 9.2천 |
|---|
| 2026.05.21 | ₩79,117 | ₩79,564 | ₩79,037 | ₩79,496 | +0.48% | 3.8천 |
|---|
| 2026.05.20 | ₩78,570 | ₩79,201 | ₩78,570 | ₩79,201 | +0.80% | 3.1천 |
|---|
| 2026.05.19 | ₩78,436 | ₩78,757 | ₩78,156 | ₩78,436 | 0.00% | 6.3천 |
|---|
| 2026.05.18 | ₩79,037 | ₩79,037 | ₩78,296 | ₩78,742 | -0.37% | 7.3천 |
|---|
| 2026.05.15 | ₩79,064 | ₩79,170 | ₩78,882 | ₩78,882 | -0.23% | 5.2천 |
|---|
| 2026.05.14 | ₩79,664 | ₩80,048 | ₩79,631 | ₩79,877 | +0.27% | 2.5만 |
|---|
| 2026.05.13 | ₩78,970 | ₩79,344 | ₩78,837 | ₩79,264 | +0.37% | 7천 |
|---|
| 2026.05.12 | ₩78,583 | ₩78,765 | ₩78,050 | ₩78,765 | +0.23% | 5.3천 |
|---|
| 2026.05.11 | ₩78,957 | ₩90,804 | ₩78,476 | ₩78,957 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩78,436 | ₩78,677 | ₩78,436 | ₩78,645 | +0.27% | 2.3천 |
|---|
| 2026.05.07 | ₩78,570 | ₩78,570 | ₩77,999 | ₩77,999 | -0.73% | 1.9천 |
|---|
| 2026.05.06 | ₩77,796 | ₩78,403 | ₩77,796 | ₩78,403 | +0.78% | 5.3천 |
|---|
| 2026.05.05 | ₩77,076 | ₩77,436 | ₩77,076 | ₩77,242 | +0.22% | 9.7천 |
|---|
| 2026.05.04 | ₩76,929 | ₩76,929 | ₩76,315 | ₩76,609 | -0.42% | 9.5천 |
|---|
| 2026.05.01 | ₩76,982 | ₩77,276 | ₩76,962 | ₩76,962 | -0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩75,942 | ₩76,750 | ₩75,942 | ₩76,750 | +1.06% | 6.8천 |
|---|
| 2026.04.29 | ₩75,781 | ₩75,781 | ₩75,475 | ₩75,707 | -0.10% | 7.7천 |
|---|
| 2026.04.28 | ₩75,821 | ₩75,821 | ₩75,488 | ₩75,688 | -0.18% | 4.5천 |
|---|
| 2026.04.27 | ₩75,915 | ₩76,034 | ₩75,715 | ₩75,987 | +0.09% | 6.2천 |
|---|
| 2026.04.24 | ₩75,728 | ₩75,955 | ₩75,728 | ₩75,927 | +0.26% | 7.9천 |
|---|
| 2026.04.23 | ₩75,555 | ₩75,781 | ₩74,247 | ₩75,416 | -0.18% | 7만 |
|---|
| 2026.04.22 | ₩75,294 | ₩75,515 | ₩75,294 | ₩75,513 | +0.29% | 5.7천 |
|---|
| 2026.04.21 | ₩75,461 | ₩75,581 | ₩74,781 | ₩74,781 | -0.90% | 4.2천 |
|---|
| 2026.04.20 | ₩75,101 | ₩75,193 | ₩75,048 | ₩75,120 | +0.02% | 8.8천 |
|---|
| 2026.04.17 | ₩74,914 | ₩75,455 | ₩74,866 | ₩75,252 | +0.45% | 2.6천 |
|---|
| 2026.04.16 | ₩74,120 | ₩74,320 | ₩74,120 | ₩74,320 | +0.27% | 5.5천 |
|---|
| 2026.04.15 | ₩73,687 | ₩74,063 | ₩73,687 | ₩74,063 | +0.51% | 5천 |
|---|
| 2026.04.14 | ₩72,900 | ₩73,460 | ₩72,900 | ₩73,443 | +0.74% | 5.3천 |
|---|
| 2026.04.13 | ₩71,879 | ₩72,595 | ₩71,866 | ₩72,595 | +1.00% | 3.3천 |
|---|
| 2026.04.10 | ₩72,046 | ₩72,046 | ₩71,798 | ₩71,894 | -0.21% | 4.8천 |
|---|
| 2026.04.09 | ₩71,485 | ₩72,032 | ₩71,299 | ₩71,966 | +0.67% | 8.8천 |
|---|
| 2026.04.08 | ₩71,512 | ₩71,539 | ₩71,192 | ₩71,443 | -0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩69,471 | ₩69,764 | ₩69,164 | ₩69,764 | +0.42% | 9.5천 |
|---|
| 2026.04.06 | ₩69,311 | ₩69,679 | ₩69,311 | ₩69,679 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩68,577 | ₩69,391 | ₩68,577 | ₩69,391 | +1.19% | 5.1천 |
|---|
| 2026.04.01 | ₩69,097 | ₩69,671 | ₩69,097 | ₩69,272 | +0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩68,030 | ₩68,866 | ₩67,896 | ₩68,866 | +1.23% | 1만 |
|---|
| 2026.03.30 | ₩68,003 | ₩68,003 | ₩66,737 | ₩66,962 | -1.53% | 5.6천 |
|---|
| 2026.03.27 | ₩68,057 | ₩68,057 | ₩67,229 | ₩67,376 | -1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩68,817 | ₩69,030 | ₩68,417 | ₩68,430 | -0.56% | 1.1만 |
|---|
| 2026.03.25 | ₩69,698 | ₩69,698 | ₩69,439 | ₩69,469 | -0.33% | 2.9천 |
|---|
| 2026.03.24 | ₩68,670 | ₩69,497 | ₩68,670 | ₩69,085 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩69,591 | ₩69,936 | ₩69,084 | ₩69,351 | -0.35% | 6.1천 |
|---|
| 2026.03.20 | ₩69,564 | ₩69,564 | ₩68,343 | ₩68,495 | -1.54% | 6.7천 |
|---|
| 2026.03.19 | ₩69,451 | ₩69,810 | ₩69,364 | ₩69,810 | +0.52% | 2.6천 |
|---|
| 2026.03.18 | ₩70,618 | ₩70,618 | ₩69,898 | ₩69,911 | -1.00% | 6.7천 |
|---|
| 2026.03.17 | ₩71,179 | ₩71,179 | ₩70,866 | ₩70,898 | -0.39% | 2.6천 |
|---|
| 2026.03.16 | ₩70,725 | ₩70,845 | ₩70,517 | ₩70,725 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩70,952 | ₩70,952 | ₩70,018 | ₩70,031 | -1.30% | 4.8천 |
|---|
| 2026.03.12 | ₩70,792 | ₩70,792 | ₩70,351 | ₩70,351 | -0.62% | 7천 |
|---|
| 2026.03.11 | ₩71,465 | ₩71,479 | ₩71,032 | ₩71,381 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩71,219 | ₩72,059 | ₩71,138 | ₩71,323 | +0.15% | 3천 |
|---|
| 2026.03.09 | ₩69,938 | ₩71,431 | ₩69,938 | ₩71,419 | +2.12% | 4.9천 |
|---|
| 2026.03.06 | ₩70,698 | ₩71,124 | ₩70,698 | ₩70,842 | +0.20% | 2.5천 |
|---|
| 2026.03.05 | ₩72,019 | ₩72,233 | ₩71,299 | ₩71,846 | -0.24% | 7.6천 |
|---|
| 2026.03.04 | ₩71,659 | ₩72,374 | ₩71,659 | ₩72,314 | +0.91% | 3.7천 |
|---|
| 2026.03.03 | ₩71,205 | ₩71,939 | ₩70,812 | ₩71,685 | +0.67% | 3.9천 |
|---|
| 2026.03.02 | ₩71,552 | ₩72,619 | ₩71,552 | ₩72,506 | +1.33% | 3.4천 |
|---|
| 2026.02.27 | ₩72,233 | ₩72,353 | ₩72,099 | ₩72,353 | +0.17% | 2.9천 |
|---|
| 2026.02.26 | ₩72,493 | ₩72,739 | ₩72,433 | ₩72,593 | +0.14% | 8.9천 |
|---|
| 2026.02.25 | ₩72,872 | ₩73,200 | ₩72,860 | ₩73,153 | +0.39% | 6.8천 |
|---|
| 2026.02.24 | ₩72,307 | ₩72,659 | ₩72,246 | ₩72,575 | +0.37% | 20.8만 |
|---|
| 2026.02.23 | ₩72,059 | ₩72,277 | ₩71,959 | ₩72,126 | +0.09% | 2.9천 |
|---|
| 2026.02.20 | ₩72,353 | ₩72,769 | ₩72,353 | ₩72,753 | +0.55% | 4.9천 |
|---|
| 2026.02.19 | ₩72,146 | ₩72,366 | ₩72,072 | ₩72,366 | +0.31% | 4.1천 |
|---|
| 2026.02.18 | ₩72,526 | ₩72,900 | ₩72,526 | ₩72,661 | +0.19% | 4.5천 |
|---|
| 2026.02.17 | ₩72,072 | ₩72,337 | ₩71,525 | ₩72,241 | +0.23% | 1.9천 |
|---|
| 2026.02.13 | ₩72,086 | ₩72,686 | ₩71,832 | ₩72,286 | +0.28% | 4.9천 |
|---|
| 2026.02.12 | ₩73,433 | ₩73,467 | ₩72,132 | ₩72,132 | -1.77% | 5.6천 |
|---|
| 2026.02.11 | ₩73,607 | ₩73,607 | ₩73,287 | ₩73,372 | -0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩73,580 | ₩73,647 | ₩73,260 | ₩73,260 | -0.44% | 8천 |
|---|
| 2026.02.09 | ₩73,367 | ₩73,500 | ₩73,300 | ₩73,407 | +0.05% | 3.5천 |
|---|
| 2026.02.06 | ₩71,986 | ₩73,120 | ₩71,986 | ₩72,980 | +1.38% | 7천 |
|---|
| 2026.02.05 | ₩71,539 | ₩71,539 | ₩71,412 | ₩71,412 | -0.18% | 2.1천 |
|---|
| 2026.02.04 | ₩72,699 | ₩72,797 | ₩71,966 | ₩72,339 | -0.50% | 8.7천 |
|---|
| 2026.02.03 | ₩72,647 | ₩72,647 | ₩72,072 | ₩72,482 | -0.23% | 7.2천 |
|---|
| 2026.02.02 | ₩72,326 | ₩73,100 | ₩72,326 | ₩72,966 | +0.89% | 3.8천 |
|---|
| 2026.01.30 | ₩72,446 | ₩72,549 | ₩72,152 | ₩72,549 | +0.14% | 7.5천 |
|---|
| 2026.01.29 | ₩72,860 | ₩72,860 | ₩71,882 | ₩72,780 | -0.11% | 7.2천 |
|---|
| 2026.01.28 | ₩73,126 | ₩73,126 | ₩72,726 | ₩72,886 | -0.33% | 1.4만 |
|---|
| 2026.01.27 | ₩72,633 | ₩72,900 | ₩72,526 | ₩72,846 | +0.29% | 1.3만 |
|---|
| 2026.01.26 | ₩72,233 | ₩72,459 | ₩72,233 | ₩72,379 | +0.20% | 5천 |
|---|
| 2026.01.23 | ₩71,832 | ₩72,046 | ₩71,832 | ₩71,886 | +0.07% | 6.8천 |
|---|
| 2026.01.22 | ₩71,966 | ₩72,112 | ₩71,855 | ₩71,939 | -0.04% | 4.4천 |
|---|
| 2026.01.21 | ₩70,978 | ₩73,380 | ₩70,978 | ₩71,459 | +0.68% | 4.9천 |
|---|
| 2026.01.20 | ₩71,192 | ₩71,471 | ₩70,672 | ₩70,752 | -0.62% | 1.1만 |
|---|
| 2026.01.16 | ₩72,273 | ₩72,379 | ₩72,259 | ₩72,259 | -0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩72,447 | ₩72,579 | ₩72,152 | ₩72,152 | -0.41% | 5.9천 |
|---|
| 2026.01.14 | ₩71,806 | ₩71,966 | ₩71,540 | ₩71,966 | +0.22% | 6.9천 |
|---|
| 2026.01.13 | ₩72,293 | ₩72,293 | ₩72,072 | ₩72,086 | -0.29% | 7.2천 |
|---|
| 2026.01.12 | ₩71,846 | ₩72,211 | ₩71,846 | ₩72,192 | +0.48% | 7.5천 |
|---|
| 2026.01.09 | ₩71,859 | ₩72,259 | ₩71,712 | ₩72,186 | +0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩71,447 | ₩71,719 | ₩71,392 | ₩71,645 | +0.28% | 1.1만 |
|---|
| 2026.01.07 | ₩71,966 | ₩71,966 | ₩71,659 | ₩71,659 | -0.43% | 3.9만 |
|---|
| 2026.01.06 | ₩71,512 | ₩71,966 | ₩71,512 | ₩71,939 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩71,332 | ₩71,672 | ₩71,192 | ₩71,492 | +0.22% | 4.9천 |
|---|
| 2026.01.02 | ₩71,152 | ₩71,352 | ₩70,785 | ₩71,004 | -0.21% | 3.2천 |
|---|
| 2025.12.31 | ₩71,219 | ₩71,219 | ₩70,910 | ₩70,910 | -0.43% | 1.2만 |
|---|
| 2025.12.30 | ₩71,432 | ₩71,472 | ₩71,352 | ₩71,387 | -0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩71,485 | ₩71,525 | ₩71,332 | ₩71,428 | -0.08% | 3.7천 |
|---|
| 2025.12.26 | ₩71,691 | ₩71,726 | ₩71,652 | ₩71,711 | +0.03% | 1.5천 |
|---|
| 2025.12.24 | ₩71,585 | ₩71,752 | ₩71,565 | ₩71,702 | +0.16% | 5.7천 |
|---|
| 2025.12.23 | ₩70,978 | ₩71,565 | ₩70,978 | ₩71,511 | +0.75% | 5.2천 |
|---|
| 2025.12.22 | ₩70,912 | ₩71,179 | ₩70,912 | ₩71,152 | +0.34% | 3.4천 |
|---|
| 2025.12.19 | ₩70,712 | ₩70,764 | ₩70,618 | ₩70,704 | -0.01% | 1.7천 |
|---|
| 2025.12.18 | ₩70,898 | ₩70,898 | ₩70,570 | ₩70,594 | -0.43% | 4천 |
|---|
| 2025.12.17 | ₩70,898 | ₩70,898 | ₩70,098 | ₩70,098 | -1.13% | 5.7천 |
|---|
| 2025.12.16 | ₩70,631 | ₩70,898 | ₩70,458 | ₩70,898 | +0.38% | 3.7천 |
|---|
| 2025.12.15 | ₩71,419 | ₩71,419 | ₩71,032 | ₩71,084 | -0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩70,925 | ₩71,352 | ₩70,765 | ₩71,082 | +0.22% | 6.8천 |
|---|
| 2025.12.11 | ₩71,726 | ₩71,942 | ₩71,459 | ₩71,942 | +0.30% | 1만 |
|---|
| 2025.12.10 | ₩71,365 | ₩71,979 | ₩71,311 | ₩71,952 | +0.82% | 4.6천 |
|---|
| 2025.12.09 | ₩71,472 | ₩71,512 | ₩71,349 | ₩71,349 | -0.17% | 4.5천 |
|---|
| 2025.12.08 | ₩71,419 | ₩71,484 | ₩71,285 | ₩71,296 | -0.17% | 5.2천 |
|---|
| 2025.12.05 | ₩71,592 | ₩71,751 | ₩71,480 | ₩71,480 | -0.16% | 4.7천 |
|---|
| 2025.12.04 | ₩71,432 | ₩71,485 | ₩71,232 | ₩71,405 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩70,992 | ₩71,445 | ₩70,912 | ₩71,323 | +0.47% | 5.5천 |
|---|
| 2025.12.02 | ₩71,058 | ₩71,138 | ₩70,631 | ₩70,930 | -0.18% | 6천 |
|---|
| 2025.12.01 | ₩70,672 | ₩71,045 | ₩70,672 | ₩70,717 | +0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩70,792 | ₩71,017 | ₩70,718 | ₩71,013 | +0.31% | 5.5천 |
|---|
| 2025.11.26 | ₩70,431 | ₩70,778 | ₩70,431 | ₩70,665 | +0.33% | 2천 |
|---|
| 2025.11.25 | ₩69,484 | ₩70,104 | ₩69,296 | ₩70,104 | +0.89% | 4.8천 |
|---|
| 2025.11.24 | ₩69,084 | ₩69,577 | ₩69,060 | ₩69,517 | +0.63% | 4.8천 |
|---|
| 2025.11.21 | ₩68,283 | ₩69,097 | ₩67,804 | ₩68,475 | +0.28% | 3.7천 |
|---|
| 2025.11.20 | ₩70,071 | ₩70,071 | ₩67,851 | ₩67,851 | -3.17% | 4.4천 |
|---|
| 2025.11.19 | ₩69,231 | ₩69,297 | ₩68,830 | ₩68,986 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩68,837 | ₩69,201 | ₩68,557 | ₩68,837 | 0.00% | 5.3천 |
|---|
| 2025.11.17 | ₩70,111 | ₩70,111 | ₩68,977 | ₩69,220 | -1.27% | 7.2천 |
|---|
| 2025.11.14 | ₩69,591 | ₩70,311 | ₩69,471 | ₩69,943 | +0.51% | 6.4천 |
|---|
| 2025.11.13 | ₩70,685 | ₩70,685 | ₩69,779 | ₩69,911 | -1.09% | 2.7천 |
|---|
| 2025.11.12 | ₩71,032 | ₩71,126 | ₩71,018 | ₩71,126 | +0.13% | 2.1천 |
|---|
| 2025.11.11 | ₩70,818 | ₩71,152 | ₩70,785 | ₩71,105 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩70,668 | ₩70,990 | ₩70,351 | ₩70,920 | +0.36% | 6.4천 |
|---|
| 2025.11.07 | ₩69,577 | ₩69,851 | ₩69,004 | ₩69,851 | +0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩70,525 | ₩70,525 | ₩69,671 | ₩69,803 | -1.02% | 7.2천 |
|---|
| 2025.11.05 | ₩70,351 | ₩70,884 | ₩70,351 | ₩70,593 | +0.34% | 1만 |
|---|
| 2025.11.04 | ₩70,738 | ₩70,738 | ₩70,210 | ₩70,210 | -0.75% | 3.2천 |
|---|
| 2025.11.03 | ₩71,339 | ₩71,339 | ₩70,872 | ₩71,116 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩71,125 | ₩71,259 | ₩70,952 | ₩71,201 | +0.11% | 3.6천 |
|---|
| 2025.10.30 | ₩71,365 | ₩71,379 | ₩70,893 | ₩70,893 | -0.66% | 8.1천 |
|---|
| 2025.10.29 | ₩71,859 | ₩71,859 | ₩71,485 | ₩71,556 | -0.42% | 2.9천 |
|---|
| 2025.10.28 | ₩71,712 | ₩71,784 | ₩71,459 | ₩71,668 | -0.06% | 7.2천 |
|---|
| 2025.10.27 | ₩71,272 | ₩71,496 | ₩71,179 | ₩71,496 | +0.31% | 6.1천 |
|---|
| 2025.10.24 | ₩70,551 | ₩70,738 | ₩70,551 | ₩70,593 | +0.06% | 46.2만 |
|---|
| 2025.10.23 | ₩69,778 | ₩70,092 | ₩69,778 | ₩70,003 | +0.32% | 6.3천 |
|---|
| 2025.10.22 | ₩70,125 | ₩70,125 | ₩69,452 | ₩69,648 | -0.68% | 3.7천 |
|---|
| 2025.10.21 | ₩70,138 | ₩70,258 | ₩70,100 | ₩70,161 | +0.03% | 1.6만 |
|---|
| 2025.10.20 | ₩69,938 | ₩70,155 | ₩69,938 | ₩70,155 | +0.31% | 3.2천 |
|---|
| 2025.10.17 | ₩69,070 | ₩69,484 | ₩68,978 | ₩69,439 | +0.53% | 7천 |
|---|
| 2025.10.16 | ₩69,911 | ₩69,911 | ₩68,949 | ₩69,045 | -1.24% | 5.9천 |
|---|
| 2025.10.15 | ₩69,830 | ₩69,830 | ₩69,324 | ₩69,443 | -0.55% | 2.6천 |
|---|
| 2025.10.14 | ₩68,905 | ₩69,497 | ₩68,905 | ₩69,163 | +0.37% | 1.8천 |
|---|
| 2025.10.13 | ₩68,950 | ₩69,351 | ₩68,950 | ₩69,283 | +0.48% | 7천 |
|---|
| 2025.10.10 | ₩70,285 | ₩70,285 | ₩68,193 | ₩68,193 | -2.98% | 4.8천 |
|---|