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 | ₩82,904 | ₩83,211 | ₩82,904 | ₩83,211 | +0.37% | 6.5천 |
| 2026.10.08 | ₩82,890 | ₩82,971 | ₩82,590 | ₩82,797 | -0.11% | 9.8천 |
| 2026.10.07 | ₩83,051 | ₩83,129 | ₩82,797 | ₩83,103 | +0.06% | 4.4천 |
| 2026.10.06 | ₩83,431 | ₩83,545 | ₩83,384 | ₩83,384 | -0.06% | 2.8천 |
| 2026.10.05 | ₩82,410 | ₩82,929 | ₩81,249 | ₩82,754 | +0.42% | 6.7천 |
| 2026.10.02 | ₩82,610 | ₩83,037 | ₩82,236 | ₩82,381 | -0.28% | 4.4천 |
| 2026.10.01 | ₩82,036 | ₩82,036 | ₩81,249 | ₩81,792 | -0.30% | 5.3천 |
| 2026.09.30 | ₩82,116 | ₩82,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,702 |
| -0.50% |
| 9.7천 |
| 2026.09.29 | ₩81,963 | ₩81,963 | ₩81,582 | ₩81,744 | -0.27% | 6.1만 |
|---|
| 2026.09.28 | ₩82,263 | ₩82,263 | ₩81,788 | ₩81,961 | -0.37% | 7.9천 |
|---|
| 2026.09.25 | ₩82,316 | ₩82,636 | ₩82,316 | ₩82,607 | +0.35% | 6천 |
|---|
| 2026.09.24 | ₩81,836 | ₩82,223 | ₩81,716 | ₩82,160 | +0.40% | 5.6천 |
|---|
| 2026.09.23 | ₩82,610 | ₩82,610 | ₩82,283 | ₩82,290 | -0.39% | 1.7만 |
|---|
| 2026.09.22 | ₩83,091 | ₩83,091 | ₩82,797 | ₩82,968 | -0.15% | 8천 |
|---|
| 2026.09.21 | ₩82,276 | ₩83,051 | ₩82,276 | ₩82,997 | +0.88% | 7.5천 |
|---|
| 2026.09.18 | ₩81,676 | ₩81,716 | ₩81,355 | ₩81,716 | +0.05% | 5.6천 |
|---|
| 2026.09.17 | ₩81,662 | ₩81,927 | ₩81,662 | ₩81,876 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩81,422 | ₩81,649 | ₩80,555 | ₩80,902 | -0.64% | 1.6만 |
|---|
| 2026.09.15 | ₩81,275 | ₩81,341 | ₩81,263 | ₩81,269 | -0.01% | 2.9천 |
|---|
| 2026.09.14 | ₩81,716 | ₩81,956 | ₩81,556 | ₩81,697 | -0.02% | 6천 |
|---|
| 2026.09.11 | ₩82,196 | ₩82,462 | ₩82,196 | ₩82,228 | +0.04% | 3.3천 |
|---|
| 2026.09.10 | ₩81,662 | ₩81,662 | ₩81,469 | ₩81,476 | -0.23% | 2.7천 |
|---|
| 2026.09.09 | ₩82,343 | ₩82,343 | ₩81,845 | ₩81,961 | -0.46% | 1.3만 |
|---|
| 2026.09.08 | ₩82,770 | ₩82,770 | ₩82,355 | ₩82,355 | -0.50% | 2천 |
|---|
| 2026.09.04 | ₩82,757 | ₩82,850 | ₩82,644 | ₩82,709 | -0.06% | 2.6천 |
|---|
| 2026.09.03 | ₩82,397 | ₩82,997 | ₩82,397 | ₩82,991 | +0.72% | 4.3천 |
|---|
| 2026.09.02 | ₩81,716 | ₩82,116 | ₩81,676 | ₩82,036 | +0.39% | 3.3천 |
|---|
| 2026.09.01 | ₩81,916 | ₩81,916 | ₩81,569 | ₩81,629 | -0.35% | 2천 |
|---|
| 2026.08.31 | ₩82,210 | ₩82,316 | ₩82,050 | ₩82,291 | +0.10% | 6.5만 |
|---|
| 2026.08.28 | ₩82,744 | ₩82,984 | ₩82,410 | ₩82,499 | -0.30% | 3.8천 |
|---|
| 2026.08.27 | ₩82,510 | ₩82,744 | ₩82,477 | ₩82,744 | +0.28% | 3.7천 |
|---|
| 2026.08.26 | ₩82,076 | ₩82,124 | ₩81,943 | ₩82,124 | +0.06% | 8.2천 |
|---|
| 2026.08.25 | ₩81,969 | ₩82,116 | ₩81,849 | ₩82,092 | +0.15% | 9.9천 |
|---|
| 2026.08.24 | ₩82,036 | ₩82,036 | ₩81,783 | ₩81,876 | -0.20% | 2.4천 |
|---|
| 2026.08.21 | ₩82,036 | ₩82,183 | ₩82,016 | ₩82,156 | +0.15% | 3.4천 |
|---|
| 2026.08.20 | ₩82,076 | ₩82,423 | ₩81,796 | ₩81,796 | -0.34% | 5천 |
|---|
| 2026.08.19 | ₩82,744 | ₩82,744 | ₩82,403 | ₩82,477 | -0.32% | 6천 |
|---|
| 2026.08.18 | ₩82,650 | ₩86,101 | ₩82,236 | ₩82,333 | -0.38% | 8.6천 |
|---|
| 2026.08.17 | ₩83,531 | ₩83,531 | ₩82,983 | ₩82,983 | -0.66% | 6천 |
|---|
| 2026.08.14 | ₩83,551 | ₩83,571 | ₩83,244 | ₩83,304 | -0.30% | 1.1만 |
|---|
| 2026.08.13 | ₩83,598 | ₩83,625 | ₩83,384 | ₩83,491 | -0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩82,804 | ₩82,957 | ₩82,770 | ₩82,904 | +0.12% | 3.6천 |
|---|
| 2026.08.11 | ₩82,704 | ₩82,757 | ₩82,530 | ₩82,650 | -0.06% | 3.1만 |
|---|
| 2026.08.10 | ₩82,757 | ₩82,824 | ₩82,664 | ₩82,688 | -0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩82,664 | ₩82,814 | ₩82,624 | ₩82,814 | +0.18% | 5.8천 |
|---|
| 2026.08.06 | ₩82,383 | ₩82,543 | ₩82,248 | ₩82,248 | -0.16% | 5.8천 |
|---|
| 2026.08.05 | ₩83,238 | ₩83,238 | ₩82,423 | ₩82,590 | -0.78% | 1.5만 |
|---|
| 2026.08.04 | ₩81,329 | ₩82,904 | ₩81,329 | ₩82,877 | +1.90% | 9.2천 |
|---|
| 2026.08.03 | ₩80,248 | ₩81,329 | ₩80,248 | ₩81,215 | +1.21% | 4.4천 |
|---|
| 2026.07.31 | ₩79,834 | ₩80,180 | ₩79,416 | ₩80,180 | +0.43% | 6천 |
|---|
| 2026.07.30 | ₩78,806 | ₩79,607 | ₩78,753 | ₩79,457 | +0.83% | 1.2만 |
|---|
| 2026.07.29 | ₩79,460 | ₩79,460 | ₩78,045 | ₩78,045 | -1.78% | 7.1천 |
|---|
| 2026.07.28 | ₩79,367 | ₩79,507 | ₩78,980 | ₩79,380 | +0.02% | 5.4천 |
|---|
| 2026.07.27 | ₩80,101 | ₩80,101 | ₩79,041 | ₩79,262 | -1.05% | 2만 |
|---|
| 2026.07.24 | ₩79,280 | ₩79,767 | ₩79,140 | ₩79,296 | +0.02% | 7천 |
|---|
| 2026.07.23 | ₩79,594 | ₩79,747 | ₩79,153 | ₩79,229 | -0.46% | 5.8천 |
|---|
| 2026.07.22 | ₩80,457 | ₩80,581 | ₩80,361 | ₩80,413 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩80,341 | ₩80,474 | ₩79,961 | ₩80,428 | +0.11% | 3.2천 |
|---|
| 2026.07.20 | ₩80,127 | ₩80,274 | ₩79,500 | ₩79,536 | -0.74% | 1.7만 |
|---|
| 2026.07.17 | ₩79,967 | ₩80,101 | ₩79,774 | ₩79,835 | -0.17% | 2.2천 |
|---|
| 2026.07.16 | ₩80,661 | ₩80,928 | ₩80,308 | ₩80,493 | -0.21% | 5.8천 |
|---|
| 2026.07.15 | ₩81,075 | ₩81,075 | ₩80,568 | ₩80,962 | -0.14% | 5.4천 |
|---|
| 2026.07.14 | ₩80,915 | ₩88,764 | ₩80,489 | ₩80,735 | -0.22% | 2.7천 |
|---|
| 2026.07.13 | ₩80,848 | ₩80,848 | ₩80,368 | ₩80,413 | -0.54% | 3.3천 |
|---|
| 2026.07.10 | ₩80,895 | ₩81,129 | ₩80,895 | ₩81,072 | +0.22% | 4.8천 |
|---|
| 2026.07.09 | ₩80,381 | ₩80,728 | ₩80,248 | ₩80,631 | +0.31% | 1.3만 |
|---|
| 2026.07.08 | ₩79,834 | ₩79,967 | ₩79,393 | ₩79,961 | +0.16% | 8.6천 |
|---|
| 2026.07.07 | ₩80,328 | ₩80,341 | ₩79,981 | ₩80,115 | -0.26% | 3.6천 |
|---|
| 2026.07.06 | ₩80,194 | ₩80,541 | ₩80,161 | ₩80,436 | +0.30% | 1만 |
|---|
| 2026.07.02 | ₩80,320 | ₩80,320 | ₩79,359 | ₩79,714 | -0.75% | 3.6천 |
|---|
| 2026.07.01 | ₩80,067 | ₩80,274 | ₩79,860 | ₩79,883 | -0.23% | 5.6천 |
|---|
| 2026.06.30 | ₩79,433 | ₩80,281 | ₩79,433 | ₩80,218 | +0.99% | 1.6만 |
|---|
| 2026.06.29 | ₩79,033 | ₩79,594 | ₩79,020 | ₩79,564 | +0.67% | 5천 |
|---|
| 2026.06.26 | ₩78,606 | ₩78,980 | ₩78,606 | ₩78,706 | +0.13% | 8.4천 |
|---|
| 2026.06.25 | ₩79,180 | ₩79,567 | ₩79,000 | ₩79,100 | -0.10% | 6.2천 |
|---|
| 2026.06.24 | ₩79,560 | ₩79,587 | ₩78,926 | ₩78,986 | -0.72% | 2.7천 |
|---|
| 2026.06.23 | ₩79,620 | ₩79,894 | ₩79,180 | ₩79,489 | -0.16% | 5.7천 |
|---|
| 2026.06.22 | ₩80,902 | ₩81,048 | ₩80,434 | ₩80,568 | -0.41% | 4.3만 |
|---|
| 2026.06.18 | ₩80,808 | ₩80,888 | ₩80,474 | ₩80,816 | +0.01% | 4.3천 |
|---|
| 2026.06.17 | ₩80,848 | ₩81,008 | ₩79,767 | ₩79,787 | -1.31% | 7.5천 |
|---|
| 2026.06.16 | ₩81,182 | ₩81,253 | ₩80,867 | ₩80,867 | -0.39% | 28만 |
|---|
| 2026.06.15 | ₩81,129 | ₩81,569 | ₩79,727 | ₩81,259 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩79,740 | ₩80,150 | ₩79,727 | ₩80,042 | +0.38% | 9.1천 |
|---|
| 2026.06.11 | ₩78,339 | ₩79,579 | ₩78,205 | ₩79,579 | +1.58% | 4.9천 |
|---|
| 2026.06.10 | ₩78,833 | ₩79,472 | ₩78,179 | ₩78,179 | -0.83% | 1.2만 |
|---|
| 2026.06.09 | ₩80,087 | ₩82,877 | ₩77,910 | ₩79,253 | -1.04% | 4.3천 |
|---|
| 2026.06.08 | ₩79,967 | ₩80,201 | ₩79,594 | ₩79,595 | -0.47% | 7.7천 |
|---|
| 2026.06.05 | ₩80,621 | ₩80,655 | ₩79,463 | ₩79,463 | -1.44% | 5천 |
|---|
| 2026.06.04 | ₩80,862 | ₩81,743 | ₩80,862 | ₩81,681 | +1.01% | 4.7천 |
|---|
| 2026.06.03 | ₩81,823 | ₩81,823 | ₩81,197 | ₩81,279 | -0.66% | 5천 |
|---|
| 2026.06.02 | ₩81,395 | ₩81,843 | ₩81,395 | ₩81,843 | +0.55% | 5.1천 |
|---|
| 2026.06.01 | ₩81,249 | ₩81,634 | ₩81,175 | ₩81,337 | +0.11% | 8.9천 |
|---|
| 2026.05.29 | ₩81,155 | ₩81,382 | ₩81,155 | ₩81,319 | +0.20% | 20.3만 |
|---|
| 2026.05.28 | ₩80,561 | ₩81,142 | ₩80,561 | ₩81,078 | +0.64% | 5.4천 |
|---|
| 2026.05.27 | ₩80,648 | ₩80,648 | ₩80,408 | ₩80,608 | -0.05% | 5.6천 |
|---|
| 2026.05.26 | ₩80,668 | ₩80,781 | ₩80,468 | ₩80,600 | -0.08% | 6.3천 |
|---|
| 2026.05.22 | ₩80,061 | ₩80,408 | ₩80,061 | ₩80,079 | +0.02% | 9.2천 |
|---|
| 2026.05.21 | ₩79,153 | ₩79,600 | ₩79,073 | ₩79,532 | +0.48% | 3.8천 |
|---|
| 2026.05.20 | ₩78,606 | ₩79,237 | ₩78,606 | ₩79,237 | +0.80% | 3.1천 |
|---|
| 2026.05.19 | ₩78,472 | ₩78,793 | ₩78,192 | ₩78,472 | 0.00% | 6.3천 |
|---|
| 2026.05.18 | ₩79,073 | ₩79,073 | ₩78,332 | ₩78,778 | -0.37% | 7.3천 |
|---|
| 2026.05.15 | ₩79,100 | ₩79,206 | ₩78,918 | ₩78,918 | -0.23% | 5.2천 |
|---|
| 2026.05.14 | ₩79,700 | ₩80,085 | ₩79,667 | ₩79,914 | +0.27% | 2.5만 |
|---|
| 2026.05.13 | ₩79,006 | ₩79,380 | ₩78,873 | ₩79,300 | +0.37% | 7천 |
|---|
| 2026.05.12 | ₩78,619 | ₩78,801 | ₩78,085 | ₩78,801 | +0.23% | 5.3천 |
|---|
| 2026.05.11 | ₩78,993 | ₩90,846 | ₩78,512 | ₩78,993 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩78,472 | ₩78,713 | ₩78,472 | ₩78,681 | +0.27% | 2.3천 |
|---|
| 2026.05.07 | ₩78,606 | ₩78,606 | ₩78,034 | ₩78,034 | -0.73% | 1.9천 |
|---|
| 2026.05.06 | ₩77,832 | ₩78,439 | ₩77,832 | ₩78,439 | +0.78% | 5.3천 |
|---|
| 2026.05.05 | ₩77,111 | ₩77,471 | ₩77,111 | ₩77,278 | +0.22% | 9.7천 |
|---|
| 2026.05.04 | ₩76,964 | ₩76,964 | ₩76,350 | ₩76,644 | -0.42% | 9.5천 |
|---|
| 2026.05.01 | ₩77,017 | ₩77,311 | ₩76,997 | ₩76,997 | -0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩75,976 | ₩76,785 | ₩75,976 | ₩76,785 | +1.06% | 6.8천 |
|---|
| 2026.04.29 | ₩75,816 | ₩75,816 | ₩75,509 | ₩75,741 | -0.10% | 7.7천 |
|---|
| 2026.04.28 | ₩75,856 | ₩75,856 | ₩75,522 | ₩75,723 | -0.18% | 4.5천 |
|---|
| 2026.04.27 | ₩75,950 | ₩76,068 | ₩75,749 | ₩76,022 | +0.09% | 6.2천 |
|---|
| 2026.04.24 | ₩75,763 | ₩75,990 | ₩75,763 | ₩75,962 | +0.26% | 7.9천 |
|---|
| 2026.04.23 | ₩75,589 | ₩75,816 | ₩74,281 | ₩75,450 | -0.18% | 7만 |
|---|
| 2026.04.22 | ₩75,329 | ₩75,549 | ₩75,329 | ₩75,548 | +0.29% | 5.7천 |
|---|
| 2026.04.21 | ₩75,496 | ₩75,616 | ₩74,815 | ₩74,815 | -0.90% | 4.2천 |
|---|
| 2026.04.20 | ₩75,135 | ₩75,227 | ₩75,082 | ₩75,154 | +0.02% | 8.8천 |
|---|
| 2026.04.17 | ₩74,948 | ₩75,489 | ₩74,900 | ₩75,286 | +0.45% | 2.6천 |
|---|
| 2026.04.16 | ₩74,154 | ₩74,354 | ₩74,154 | ₩74,354 | +0.27% | 5.5천 |
|---|
| 2026.04.15 | ₩73,720 | ₩74,097 | ₩73,720 | ₩74,097 | +0.51% | 5천 |
|---|
| 2026.04.14 | ₩72,933 | ₩73,494 | ₩72,933 | ₩73,476 | +0.74% | 5.3천 |
|---|
| 2026.04.13 | ₩71,912 | ₩72,629 | ₩71,898 | ₩72,629 | +1.00% | 3.3천 |
|---|
| 2026.04.10 | ₩72,079 | ₩72,079 | ₩71,830 | ₩71,926 | -0.21% | 4.8천 |
|---|
| 2026.04.09 | ₩71,518 | ₩72,065 | ₩71,331 | ₩71,999 | +0.67% | 8.8천 |
|---|
| 2026.04.08 | ₩71,545 | ₩71,571 | ₩71,224 | ₩71,475 | -0.10% | 9.7천 |
|---|
| 2026.04.07 | ₩69,503 | ₩69,796 | ₩69,196 | ₩69,796 | +0.42% | 9.5천 |
|---|
| 2026.04.06 | ₩69,342 | ₩69,711 | ₩69,342 | ₩69,711 | +0.53% | 3만 |
|---|
| 2026.04.02 | ₩68,608 | ₩69,422 | ₩68,608 | ₩69,422 | +1.19% | 5.1천 |
|---|
| 2026.04.01 | ₩69,129 | ₩69,703 | ₩69,129 | ₩69,304 | +0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩68,061 | ₩68,898 | ₩67,927 | ₩68,898 | +1.23% | 1만 |
|---|
| 2026.03.30 | ₩68,034 | ₩68,034 | ₩66,768 | ₩66,993 | -1.53% | 5.6천 |
|---|
| 2026.03.27 | ₩68,088 | ₩68,088 | ₩67,260 | ₩67,407 | -1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩68,848 | ₩69,062 | ₩68,448 | ₩68,461 | -0.56% | 1.1만 |
|---|
| 2026.03.25 | ₩69,729 | ₩69,729 | ₩69,470 | ₩69,501 | -0.33% | 2.9천 |
|---|
| 2026.03.24 | ₩68,702 | ₩69,529 | ₩68,702 | ₩69,117 | +0.60% | 1.1만 |
|---|
| 2026.03.23 | ₩69,623 | ₩69,968 | ₩69,115 | ₩69,382 | -0.35% | 6.1천 |
|---|
| 2026.03.20 | ₩69,596 | ₩69,596 | ₩68,375 | ₩68,527 | -1.54% | 6.7천 |
|---|
| 2026.03.19 | ₩69,482 | ₩69,842 | ₩69,396 | ₩69,842 | +0.52% | 2.6천 |
|---|
| 2026.03.18 | ₩70,650 | ₩70,650 | ₩69,930 | ₩69,943 | -1.00% | 6.7천 |
|---|
| 2026.03.17 | ₩71,211 | ₩71,211 | ₩70,899 | ₩70,931 | -0.39% | 2.6천 |
|---|
| 2026.03.16 | ₩70,757 | ₩70,877 | ₩70,549 | ₩70,757 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩70,984 | ₩70,984 | ₩70,050 | ₩70,063 | -1.30% | 4.8천 |
|---|
| 2026.03.12 | ₩70,824 | ₩70,824 | ₩70,383 | ₩70,383 | -0.62% | 7천 |
|---|
| 2026.03.11 | ₩71,498 | ₩71,511 | ₩71,064 | ₩71,414 | -0.12% | 7.3천 |
|---|
| 2026.03.10 | ₩71,251 | ₩72,092 | ₩71,171 | ₩71,355 | +0.15% | 3천 |
|---|
| 2026.03.09 | ₩69,970 | ₩71,463 | ₩69,970 | ₩71,451 | +2.12% | 4.9천 |
|---|
| 2026.03.06 | ₩70,731 | ₩71,156 | ₩70,731 | ₩70,875 | +0.20% | 2.5천 |
|---|
| 2026.03.05 | ₩72,052 | ₩72,266 | ₩71,331 | ₩71,878 | -0.24% | 7.6천 |
|---|
| 2026.03.04 | ₩71,692 | ₩72,407 | ₩71,692 | ₩72,347 | +0.91% | 3.7천 |
|---|
| 2026.03.03 | ₩71,238 | ₩71,972 | ₩70,844 | ₩71,718 | +0.67% | 3.9천 |
|---|
| 2026.03.02 | ₩71,585 | ₩72,653 | ₩71,585 | ₩72,539 | +1.33% | 3.4천 |
|---|
| 2026.02.27 | ₩72,266 | ₩72,386 | ₩72,132 | ₩72,386 | +0.17% | 2.9천 |
|---|
| 2026.02.26 | ₩72,526 | ₩72,773 | ₩72,466 | ₩72,626 | +0.14% | 8.9천 |
|---|
| 2026.02.25 | ₩72,905 | ₩73,233 | ₩72,893 | ₩73,187 | +0.39% | 6.8천 |
|---|
| 2026.02.24 | ₩72,340 | ₩72,693 | ₩72,279 | ₩72,609 | +0.37% | 20.8만 |
|---|
| 2026.02.23 | ₩72,092 | ₩72,310 | ₩71,992 | ₩72,159 | +0.09% | 2.9천 |
|---|
| 2026.02.20 | ₩72,386 | ₩72,802 | ₩72,386 | ₩72,786 | +0.55% | 4.9천 |
|---|
| 2026.02.19 | ₩72,179 | ₩72,399 | ₩72,105 | ₩72,399 | +0.31% | 4.1천 |
|---|
| 2026.02.18 | ₩72,559 | ₩72,933 | ₩72,559 | ₩72,694 | +0.19% | 4.5천 |
|---|
| 2026.02.17 | ₩72,105 | ₩72,370 | ₩71,558 | ₩72,274 | +0.23% | 1.9천 |
|---|
| 2026.02.13 | ₩72,119 | ₩72,719 | ₩71,865 | ₩72,319 | +0.28% | 4.9천 |
|---|
| 2026.02.12 | ₩73,467 | ₩73,500 | ₩72,165 | ₩72,165 | -1.77% | 5.6천 |
|---|
| 2026.02.11 | ₩73,640 | ₩73,640 | ₩73,320 | ₩73,405 | -0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩73,614 | ₩73,680 | ₩73,293 | ₩73,293 | -0.44% | 8천 |
|---|
| 2026.02.09 | ₩73,400 | ₩73,534 | ₩73,333 | ₩73,440 | +0.05% | 3.5천 |
|---|
| 2026.02.06 | ₩72,019 | ₩73,153 | ₩72,019 | ₩73,013 | +1.38% | 7천 |
|---|
| 2026.02.05 | ₩71,571 | ₩71,571 | ₩71,445 | ₩71,445 | -0.18% | 2.1천 |
|---|
| 2026.02.04 | ₩72,733 | ₩72,830 | ₩71,999 | ₩72,372 | -0.50% | 8.7천 |
|---|
| 2026.02.03 | ₩72,681 | ₩72,681 | ₩72,105 | ₩72,515 | -0.23% | 7.2천 |
|---|
| 2026.02.02 | ₩72,359 | ₩73,133 | ₩72,359 | ₩73,000 | +0.89% | 3.8천 |
|---|
| 2026.01.30 | ₩72,479 | ₩72,582 | ₩72,185 | ₩72,582 | +0.14% | 7.5천 |
|---|
| 2026.01.29 | ₩72,893 | ₩72,893 | ₩71,914 | ₩72,813 | -0.11% | 7.2천 |
|---|
| 2026.01.28 | ₩73,160 | ₩73,160 | ₩72,759 | ₩72,920 | -0.33% | 1.4만 |
|---|
| 2026.01.27 | ₩72,666 | ₩72,933 | ₩72,559 | ₩72,880 | +0.29% | 1.3만 |
|---|
| 2026.01.26 | ₩72,266 | ₩72,492 | ₩72,266 | ₩72,412 | +0.20% | 5천 |
|---|
| 2026.01.23 | ₩71,865 | ₩72,079 | ₩71,865 | ₩71,918 | +0.07% | 6.8천 |
|---|
| 2026.01.22 | ₩71,999 | ₩72,145 | ₩71,888 | ₩71,972 | -0.04% | 4.4천 |
|---|
| 2026.01.21 | ₩71,011 | ₩73,413 | ₩71,011 | ₩71,491 | +0.68% | 4.9천 |
|---|
| 2026.01.20 | ₩71,224 | ₩71,503 | ₩70,704 | ₩70,784 | -0.62% | 1.1만 |
|---|
| 2026.01.16 | ₩72,306 | ₩72,412 | ₩72,292 | ₩72,292 | -0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩72,480 | ₩72,613 | ₩72,185 | ₩72,185 | -0.41% | 5.9천 |
|---|
| 2026.01.14 | ₩71,838 | ₩71,999 | ₩71,573 | ₩71,999 | +0.22% | 6.9천 |
|---|
| 2026.01.13 | ₩72,326 | ₩72,326 | ₩72,105 | ₩72,119 | -0.29% | 7.2천 |
|---|
| 2026.01.12 | ₩71,878 | ₩72,244 | ₩71,878 | ₩72,225 | +0.48% | 7.5천 |
|---|
| 2026.01.09 | ₩71,892 | ₩72,292 | ₩71,745 | ₩72,219 | +0.45% | 1.1만 |
|---|
| 2026.01.08 | ₩71,479 | ₩71,752 | ₩71,425 | ₩71,678 | +0.28% | 1.1만 |
|---|
| 2026.01.07 | ₩71,999 | ₩71,999 | ₩71,692 | ₩71,692 | -0.43% | 3.9만 |
|---|
| 2026.01.06 | ₩71,545 | ₩71,999 | ₩71,545 | ₩71,972 | +0.60% | 10.7만 |
|---|
| 2026.01.05 | ₩71,365 | ₩71,705 | ₩71,224 | ₩71,525 | +0.22% | 4.9천 |
|---|
| 2026.01.02 | ₩71,184 | ₩71,385 | ₩70,817 | ₩71,036 | -0.21% | 3.2천 |
|---|
| 2025.12.31 | ₩71,251 | ₩71,251 | ₩70,943 | ₩70,943 | -0.43% | 1.2만 |
|---|
| 2025.12.30 | ₩71,465 | ₩71,505 | ₩71,385 | ₩71,419 | -0.06% | 6.3천 |
|---|
| 2025.12.29 | ₩71,518 | ₩71,558 | ₩71,365 | ₩71,461 | -0.08% | 3.7천 |
|---|
| 2025.12.26 | ₩71,724 | ₩71,758 | ₩71,685 | ₩71,744 | +0.03% | 1.5천 |
|---|
| 2025.12.24 | ₩71,618 | ₩71,785 | ₩71,598 | ₩71,734 | +0.16% | 5.7천 |
|---|
| 2025.12.23 | ₩71,011 | ₩71,598 | ₩71,011 | ₩71,543 | +0.75% | 5.2천 |
|---|
| 2025.12.22 | ₩70,944 | ₩71,211 | ₩70,944 | ₩71,184 | +0.34% | 3.4천 |
|---|
| 2025.12.19 | ₩70,744 | ₩70,796 | ₩70,650 | ₩70,736 | -0.01% | 1.7천 |
|---|
| 2025.12.18 | ₩70,931 | ₩70,931 | ₩70,602 | ₩70,626 | -0.43% | 4천 |
|---|
| 2025.12.17 | ₩70,931 | ₩70,931 | ₩70,130 | ₩70,130 | -1.13% | 5.7천 |
|---|
| 2025.12.16 | ₩70,664 | ₩70,931 | ₩70,490 | ₩70,931 | +0.38% | 3.7천 |
|---|
| 2025.12.15 | ₩71,451 | ₩71,451 | ₩71,064 | ₩71,116 | -0.47% | 1.1만 |
|---|
| 2025.12.12 | ₩70,957 | ₩71,385 | ₩70,797 | ₩71,115 | +0.22% | 6.8천 |
|---|
| 2025.12.11 | ₩71,758 | ₩71,975 | ₩71,491 | ₩71,975 | +0.30% | 1만 |
|---|
| 2025.12.10 | ₩71,398 | ₩72,012 | ₩71,343 | ₩71,985 | +0.82% | 4.6천 |
|---|
| 2025.12.09 | ₩71,505 | ₩71,545 | ₩71,382 | ₩71,382 | -0.17% | 4.5천 |
|---|
| 2025.12.08 | ₩71,451 | ₩71,517 | ₩71,318 | ₩71,329 | -0.17% | 5.2천 |
|---|
| 2025.12.05 | ₩71,625 | ₩71,784 | ₩71,513 | ₩71,513 | -0.16% | 4.7천 |
|---|
| 2025.12.04 | ₩71,465 | ₩71,518 | ₩71,264 | ₩71,438 | -0.04% | 7.9천 |
|---|
| 2025.12.03 | ₩71,024 | ₩71,478 | ₩70,944 | ₩71,355 | +0.47% | 5.5천 |
|---|
| 2025.12.02 | ₩71,091 | ₩71,171 | ₩70,664 | ₩70,963 | -0.18% | 6천 |
|---|
| 2025.12.01 | ₩70,704 | ₩71,078 | ₩70,704 | ₩70,749 | +0.06% | 7.1천 |
|---|
| 2025.11.28 | ₩70,824 | ₩71,050 | ₩70,751 | ₩71,046 | +0.31% | 5.5천 |
|---|
| 2025.11.26 | ₩70,464 | ₩70,811 | ₩70,464 | ₩70,697 | +0.33% | 2천 |
|---|
| 2025.11.25 | ₩69,516 | ₩70,137 | ₩69,328 | ₩70,137 | +0.89% | 4.8천 |
|---|
| 2025.11.24 | ₩69,115 | ₩69,609 | ₩69,091 | ₩69,549 | +0.63% | 4.8천 |
|---|
| 2025.11.21 | ₩68,315 | ₩69,129 | ₩67,835 | ₩68,507 | +0.28% | 3.7천 |
|---|
| 2025.11.20 | ₩70,103 | ₩70,103 | ₩67,882 | ₩67,882 | -3.17% | 4.4천 |
|---|
| 2025.11.19 | ₩69,262 | ₩69,329 | ₩68,862 | ₩69,018 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩68,868 | ₩69,233 | ₩68,588 | ₩68,868 | 0.00% | 5.3천 |
|---|
| 2025.11.17 | ₩70,143 | ₩70,143 | ₩69,009 | ₩69,252 | -1.27% | 7.2천 |
|---|
| 2025.11.14 | ₩69,623 | ₩70,343 | ₩69,503 | ₩69,975 | +0.51% | 6.4천 |
|---|
| 2025.11.13 | ₩70,717 | ₩70,717 | ₩69,811 | ₩69,943 | -1.09% | 2.7천 |
|---|
| 2025.11.12 | ₩71,064 | ₩71,159 | ₩71,051 | ₩71,159 | +0.13% | 2.1천 |
|---|
| 2025.11.11 | ₩70,851 | ₩71,184 | ₩70,817 | ₩71,138 | +0.41% | 2.1천 |
|---|
| 2025.11.10 | ₩70,700 | ₩71,023 | ₩70,383 | ₩70,952 | +0.36% | 6.4천 |
|---|
| 2025.11.07 | ₩69,609 | ₩69,883 | ₩69,035 | ₩69,883 | +0.39% | 2.6천 |
|---|
| 2025.11.06 | ₩70,557 | ₩70,557 | ₩69,703 | ₩69,835 | -1.02% | 7.2천 |
|---|
| 2025.11.05 | ₩70,383 | ₩70,916 | ₩70,383 | ₩70,625 | +0.34% | 1만 |
|---|
| 2025.11.04 | ₩70,771 | ₩70,771 | ₩70,242 | ₩70,242 | -0.75% | 3.2천 |
|---|
| 2025.11.03 | ₩71,371 | ₩71,371 | ₩70,904 | ₩71,148 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩71,158 | ₩71,291 | ₩70,984 | ₩71,234 | +0.11% | 3.6천 |
|---|
| 2025.10.30 | ₩71,398 | ₩71,411 | ₩70,925 | ₩70,925 | -0.66% | 8.1천 |
|---|
| 2025.10.29 | ₩71,892 | ₩71,892 | ₩71,518 | ₩71,589 | -0.42% | 2.9천 |
|---|
| 2025.10.28 | ₩71,745 | ₩71,817 | ₩71,491 | ₩71,701 | -0.06% | 7.2천 |
|---|
| 2025.10.27 | ₩71,304 | ₩71,529 | ₩71,211 | ₩71,529 | +0.31% | 6.1천 |
|---|
| 2025.10.24 | ₩70,584 | ₩70,771 | ₩70,584 | ₩70,625 | +0.06% | 46.2만 |
|---|
| 2025.10.23 | ₩69,810 | ₩70,125 | ₩69,810 | ₩70,035 | +0.32% | 6.3천 |
|---|
| 2025.10.22 | ₩70,157 | ₩70,157 | ₩69,484 | ₩69,680 | -0.68% | 3.7천 |
|---|
| 2025.10.21 | ₩70,170 | ₩70,290 | ₩70,133 | ₩70,193 | +0.03% | 1.6만 |
|---|
| 2025.10.20 | ₩69,970 | ₩70,187 | ₩69,970 | ₩70,187 | +0.31% | 3.2천 |
|---|
| 2025.10.17 | ₩69,102 | ₩69,516 | ₩69,010 | ₩69,470 | +0.53% | 7천 |
|---|
| 2025.10.16 | ₩69,943 | ₩69,943 | ₩68,981 | ₩69,077 | -1.24% | 5.9천 |
|---|
| 2025.10.15 | ₩69,862 | ₩69,862 | ₩69,356 | ₩69,474 | -0.55% | 2.6천 |
|---|
| 2025.10.14 | ₩68,937 | ₩69,529 | ₩68,937 | ₩69,194 | +0.37% | 1.8천 |
|---|
| 2025.10.13 | ₩68,982 | ₩69,382 | ₩68,982 | ₩69,314 | +0.48% | 7천 |
|---|
| 2025.10.10 | ₩70,317 | ₩70,317 | ₩68,224 | ₩68,224 | -2.98% | 4.8천 |
|---|