시장 데이터를 불러오는 중
전체 종목
Franklin International Dividend Booster Index ETF 과거 주가
Franklin International Dividend Booster Index ETF · XIDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin International Dividend Booster Index ETF · XIDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,965 | ₩50,072 | ₩49,898 | ₩50,052 | +0.17% | 1만 |
| 2026.10.08 | ₩49,938 | ₩49,992 | ₩49,905 | ₩49,926 | -0.02% | 2.1천 |
| 2026.10.07 | ₩49,656 | ₩49,764 | ₩49,631 | ₩49,725 | +0.14% | 1.2천 |
| 2026.10.06 | ₩50,072 | ₩50,139 | ₩50,059 | ₩50,084 | +0.02% | 1천 |
| 2026.10.05 | ₩49,703 | ₩49,884 | ₩49,549 | ₩49,884 | +0.36% | 1천 |
| 2026.10.02 | ₩49,663 | ₩49,844 | ₩49,576 | ₩49,764 | +0.20% | 2.1천 |
| 2026.10.01 | ₩49,938 | ₩49,938 | ₩49,469 | ₩49,651 | -0.57% | 1.5만 |
| 2026.09.30 | ₩50,571 | ₩50,676 | ₩50,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,507 |
| -0.13% |
| 1.6천 |
| 2026.09.29 | ₩50,930 | ₩50,930 | ₩50,501 | ₩50,755 | -0.34% | 4.9천 |
|---|
| 2026.09.28 | ₩51,427 | ₩51,480 | ₩51,279 | ₩51,321 | -0.21% | 2천 |
|---|
| 2026.09.25 | ₩51,333 | ₩51,543 | ₩51,333 | ₩51,543 | +0.41% | 2.5천 |
|---|
| 2026.09.24 | ₩51,252 | ₩51,494 | ₩51,252 | ₩51,360 | +0.21% | 5천 |
|---|
| 2026.09.23 | ₩51,762 | ₩51,762 | ₩51,272 | ₩51,327 | -0.84% | 2천 |
|---|
| 2026.09.22 | ₩51,970 | ₩52,137 | ₩51,943 | ₩52,137 | +0.32% | 2.8천 |
|---|
| 2026.09.21 | ₩52,251 | ₩52,290 | ₩52,251 | ₩52,290 | +0.07% | 900 |
|---|
| 2026.09.18 | ₩52,084 | ₩52,191 | ₩52,084 | ₩52,188 | +0.20% | 1.1천 |
|---|
| 2026.09.17 | ₩53,305 | ₩53,358 | ₩53,250 | ₩53,304 | -0.00% | 5.3천 |
|---|
| 2026.09.16 | ₩53,130 | ₩53,130 | ₩52,635 | ₩52,635 | -0.93% | 7.7천 |
|---|
| 2026.09.15 | ₩53,237 | ₩53,237 | ₩52,996 | ₩53,042 | -0.37% | 6.4천 |
|---|
| 2026.09.14 | ₩53,183 | ₩53,317 | ₩53,049 | ₩53,068 | -0.22% | 1.6만 |
|---|
| 2026.09.11 | ₩53,331 | ₩53,331 | ₩53,104 | ₩53,147 | -0.34% | 4.6천 |
|---|
| 2026.09.10 | ₩52,837 | ₩52,837 | ₩52,753 | ₩52,753 | -0.16% | 600 |
|---|
| 2026.09.09 | ₩53,190 | ₩53,190 | ₩53,041 | ₩53,041 | -0.28% | 1.1만 |
|---|
| 2026.09.08 | ₩53,599 | ₩53,599 | ₩53,425 | ₩53,431 | -0.31% | 4.3천 |
|---|
| 2026.09.04 | ₩53,517 | ₩53,519 | ₩53,384 | ₩53,458 | -0.11% | 1.1천 |
|---|
| 2026.09.03 | ₩53,519 | ₩53,612 | ₩53,482 | ₩53,482 | -0.07% | 3.7천 |
|---|
| 2026.09.02 | ₩52,848 | ₩52,928 | ₩52,727 | ₩52,833 | -0.03% | 1.7천 |
|---|
| 2026.09.01 | ₩53,014 | ₩53,014 | ₩52,687 | ₩52,687 | -0.62% | 7.5천 |
|---|
| 2026.08.31 | ₩53,022 | ₩53,022 | ₩52,942 | ₩53,008 | -0.03% | 1.6천 |
|---|
| 2026.08.28 | ₩53,089 | ₩53,089 | ₩52,714 | ₩52,852 | -0.45% | 2.9천 |
|---|
| 2026.08.27 | ₩52,580 | ₩52,942 | ₩52,580 | ₩52,869 | +0.55% | 1.6천 |
|---|
| 2026.08.26 | ₩52,892 | ₩52,982 | ₩52,888 | ₩52,946 | +0.10% | 2.6천 |
|---|
| 2026.08.25 | ₩53,313 | ₩53,398 | ₩53,170 | ₩53,329 | +0.03% | 1.2천 |
|---|
| 2026.08.24 | ₩53,116 | ₩53,425 | ₩53,116 | ₩53,337 | +0.42% | 3.8천 |
|---|
| 2026.08.21 | ₩53,284 | ₩53,284 | ₩53,284 | ₩53,284 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩52,986 | ₩53,076 | ₩52,942 | ₩52,961 | -0.05% | 4.3천 |
|---|
| 2026.08.19 | ₩52,915 | ₩52,989 | ₩52,915 | ₩52,989 | +0.14% | 500 |
|---|
| 2026.08.18 | ₩52,754 | ₩52,754 | ₩52,572 | ₩52,572 | -0.35% | 1.2천 |
|---|
| 2026.08.17 | ₩52,573 | ₩52,580 | ₩52,515 | ₩52,554 | -0.04% | 700 |
|---|
| 2026.08.14 | ₩52,658 | ₩52,690 | ₩52,597 | ₩52,597 | -0.11% | 1.2천 |
|---|
| 2026.08.13 | ₩52,224 | ₩52,238 | ₩52,224 | ₩52,238 | +0.03% | 1천 |
|---|
| 2026.08.12 | ₩52,238 | ₩52,274 | ₩52,238 | ₩52,274 | +0.07% | 1.1천 |
|---|
| 2026.08.11 | ₩52,204 | ₩52,392 | ₩52,204 | ₩52,314 | +0.21% | 800 |
|---|
| 2026.08.10 | ₩52,454 | ₩52,540 | ₩52,379 | ₩52,499 | +0.09% | 1.2만 |
|---|
| 2026.08.07 | ₩52,613 | ₩52,613 | ₩52,487 | ₩52,613 | 0.00% | 1.3천 |
|---|
| 2026.08.06 | ₩52,452 | ₩52,452 | ₩52,298 | ₩52,318 | -0.26% | 1.4천 |
|---|
| 2026.08.05 | ₩52,104 | ₩52,144 | ₩51,976 | ₩52,120 | +0.03% | 2.9천 |
|---|
| 2026.08.04 | ₩51,815 | ₩52,164 | ₩51,815 | ₩52,043 | +0.44% | 3.3만 |
|---|
| 2026.08.03 | ₩51,856 | ₩52,057 | ₩51,856 | ₩51,943 | +0.17% | 7.8천 |
|---|
| 2026.07.31 | ₩51,427 | ₩51,923 | ₩51,427 | ₩51,865 | +0.85% | 3.2천 |
|---|
| 2026.07.30 | ₩52,017 | ₩52,298 | ₩51,956 | ₩52,292 | +0.53% | 3.3만 |
|---|
| 2026.07.29 | ₩51,158 | ₩51,628 | ₩51,091 | ₩51,231 | +0.14% | 3.5천 |
|---|
| 2026.07.28 | ₩51,044 | ₩51,225 | ₩51,044 | ₩51,165 | +0.24% | 2.4천 |
|---|
| 2026.07.27 | ₩50,783 | ₩50,816 | ₩50,783 | ₩50,810 | +0.05% | 1.9천 |
|---|
| 2026.07.24 | ₩50,354 | ₩50,555 | ₩50,354 | ₩50,484 | +0.26% | 1.8천 |
|---|
| 2026.07.23 | ₩50,129 | ₩50,233 | ₩50,087 | ₩50,087 | -0.08% | 500 |
|---|
| 2026.07.22 | ₩50,858 | ₩50,858 | ₩50,555 | ₩50,606 | -0.50% | 1.4천 |
|---|
| 2026.07.21 | ₩50,193 | ₩50,204 | ₩50,186 | ₩50,204 | +0.02% | 1.1천 |
|---|
| 2026.07.20 | ₩50,019 | ₩50,032 | ₩49,860 | ₩49,860 | -0.32% | 1.1천 |
|---|
| 2026.07.17 | ₩50,045 | ₩50,244 | ₩50,045 | ₩50,244 | +0.40% | 900 |
|---|
| 2026.07.16 | ₩50,129 | ₩50,220 | ₩50,129 | ₩50,198 | +0.14% | 1만 |
|---|
| 2026.07.15 | ₩50,059 | ₩50,311 | ₩50,059 | ₩50,190 | +0.26% | 1.3천 |
|---|
| 2026.07.14 | ₩50,119 | ₩50,153 | ₩49,827 | ₩49,827 | -0.58% | 2.3천 |
|---|
| 2026.07.13 | ₩49,496 | ₩49,549 | ₩49,375 | ₩49,430 | -0.13% | 1.6천 |
|---|
| 2026.07.10 | ₩49,509 | ₩49,643 | ₩49,509 | ₩49,565 | +0.11% | 1천 |
|---|
| 2026.07.09 | ₩49,482 | ₩49,496 | ₩49,321 | ₩49,412 | -0.14% | 6.2천 |
|---|
| 2026.07.08 | ₩49,361 | ₩49,364 | ₩49,348 | ₩49,364 | +0.01% | 700 |
|---|
| 2026.07.07 | ₩49,482 | ₩49,750 | ₩49,396 | ₩49,396 | -0.17% | 2.1천 |
|---|
| 2026.07.06 | ₩49,367 | ₩49,469 | ₩49,281 | ₩49,446 | +0.16% | 3.3천 |
|---|
| 2026.07.02 | ₩49,097 | ₩49,227 | ₩48,845 | ₩49,026 | -0.14% | 3.2천 |
|---|
| 2026.07.01 | ₩47,846 | ₩48,262 | ₩47,846 | ₩48,137 | +0.61% | 1.7천 |
|---|
| 2026.06.30 | ₩48,530 | ₩48,530 | ₩48,329 | ₩48,408 | -0.25% | 6천 |
|---|
| 2026.06.29 | ₩48,369 | ₩48,503 | ₩48,316 | ₩48,451 | +0.17% | 2천 |
|---|
| 2026.06.26 | ₩48,585 | ₩48,597 | ₩48,356 | ₩48,436 | -0.31% | 4.1천 |
|---|
| 2026.06.25 | ₩50,582 | ₩50,582 | ₩50,407 | ₩50,429 | -0.30% | 1천 |
|---|
| 2026.06.24 | ₩50,448 | ₩50,448 | ₩50,193 | ₩50,296 | -0.30% | 1천 |
|---|
| 2026.06.23 | ₩50,515 | ₩50,917 | ₩50,515 | ₩50,731 | +0.43% | 1.7천 |
|---|
| 2026.06.22 | ₩51,252 | ₩51,252 | ₩51,091 | ₩51,157 | -0.19% | 1.1천 |
|---|
| 2026.06.18 | ₩51,018 | ₩51,185 | ₩51,018 | ₩51,137 | +0.23% | 1.7천 |
|---|
| 2026.06.17 | ₩51,950 | ₩51,950 | ₩51,400 | ₩51,400 | -1.06% | 1.1천 |
|---|
| 2026.06.16 | ₩52,164 | ₩52,218 | ₩52,003 | ₩52,010 | -0.30% | 3천 |
|---|
| 2026.06.15 | ₩52,298 | ₩52,298 | ₩51,928 | ₩51,928 | -0.71% | 11.9만 |
|---|
| 2026.06.12 | ₩52,003 | ₩52,137 | ₩51,883 | ₩52,014 | +0.02% | 1.7천 |
|---|
| 2026.06.11 | ₩51,172 | ₩51,911 | ₩50,917 | ₩51,911 | +1.44% | 1.1천 |
|---|
| 2026.06.10 | ₩50,890 | ₩50,890 | ₩50,692 | ₩50,692 | -0.39% | 300 |
|---|
| 2026.06.09 | ₩51,266 | ₩51,266 | ₩50,649 | ₩50,926 | -0.66% | 2.6천 |
|---|
| 2026.06.08 | ₩50,890 | ₩50,971 | ₩50,650 | ₩50,650 | -0.47% | 2.4천 |
|---|
| 2026.06.05 | ₩50,669 | ₩50,702 | ₩50,186 | ₩50,245 | -0.84% | 2.2천 |
|---|
| 2026.06.04 | ₩51,091 | ₩51,091 | ₩50,952 | ₩50,952 | -0.27% | 900 |
|---|
| 2026.06.03 | ₩50,682 | ₩50,770 | ₩50,595 | ₩50,625 | -0.11% | 2천 |
|---|
| 2026.06.02 | ₩51,105 | ₩51,213 | ₩51,038 | ₩51,213 | +0.21% | 4.8천 |
|---|
| 2026.06.01 | ₩50,850 | ₩51,158 | ₩50,850 | ₩51,149 | +0.59% | 40.4만 |
|---|
| 2026.05.29 | ₩51,386 | ₩51,427 | ₩51,242 | ₩51,242 | -0.28% | 1.9천 |
|---|
| 2026.05.28 | ₩51,172 | ₩51,228 | ₩51,118 | ₩51,228 | +0.11% | 900 |
|---|
| 2026.05.27 | ₩51,400 | ₩51,400 | ₩51,286 | ₩51,295 | -0.20% | 800 |
|---|
| 2026.05.26 | ₩51,574 | ₩51,574 | ₩51,347 | ₩51,561 | -0.03% | 1.1천 |
|---|
| 2026.05.22 | ₩51,172 | ₩51,467 | ₩51,172 | ₩51,292 | +0.24% | 900 |
|---|
| 2026.05.21 | ₩51,333 | ₩51,681 | ₩51,333 | ₩51,681 | +0.68% | 1.1천 |
|---|
| 2026.05.20 | ₩50,837 | ₩51,452 | ₩50,837 | ₩51,452 | +1.21% | 1.6천 |
|---|
| 2026.05.19 | ₩50,957 | ₩51,078 | ₩50,783 | ₩50,842 | -0.23% | 2.9천 |
|---|
| 2026.05.18 | ₩51,212 | ₩51,266 | ₩50,984 | ₩51,255 | +0.08% | 3.7천 |
|---|
| 2026.05.15 | ₩50,837 | ₩50,837 | ₩50,609 | ₩50,673 | -0.32% | 1.6천 |
|---|
| 2026.05.14 | ₩50,810 | ₩51,279 | ₩50,810 | ₩51,149 | +0.67% | 1.2천 |
|---|
| 2026.05.13 | ₩50,984 | ₩51,031 | ₩50,981 | ₩51,031 | +0.09% | 1.5천 |
|---|
| 2026.05.12 | ₩50,622 | ₩50,859 | ₩50,528 | ₩50,859 | +0.47% | 2천 |
|---|
| 2026.05.11 | ₩50,863 | ₩50,930 | ₩50,858 | ₩50,858 | -0.01% | 1.4천 |
|---|
| 2026.05.08 | ₩50,702 | ₩50,863 | ₩50,702 | ₩50,787 | +0.17% | 3.7천 |
|---|
| 2026.05.07 | ₩50,877 | ₩50,877 | ₩50,382 | ₩50,382 | -0.97% | 1.3천 |
|---|
| 2026.05.06 | ₩51,279 | ₩51,279 | ₩50,984 | ₩51,201 | -0.15% | 5.6천 |
|---|
| 2026.05.05 | ₩50,253 | ₩50,397 | ₩50,253 | ₩50,397 | +0.29% | 800 |
|---|
| 2026.05.04 | ₩50,005 | ₩50,005 | ₩49,972 | ₩49,972 | -0.07% | 400 |
|---|
| 2026.05.01 | ₩50,957 | ₩50,957 | ₩50,578 | ₩50,578 | -0.74% | 700 |
|---|
| 2026.04.30 | ₩50,394 | ₩50,668 | ₩50,394 | ₩50,668 | +0.54% | 1천 |
|---|
| 2026.04.29 | ₩49,777 | ₩49,777 | ₩49,556 | ₩49,618 | -0.32% | 1.1천 |
|---|
| 2026.04.28 | ₩49,925 | ₩50,112 | ₩49,925 | ₩50,051 | +0.25% | 1.1천 |
|---|
| 2026.04.27 | ₩50,095 | ₩50,095 | ₩49,886 | ₩49,887 | -0.41% | 4.5천 |
|---|
| 2026.04.24 | ₩49,750 | ₩50,004 | ₩49,750 | ₩50,004 | +0.51% | 3.8천 |
|---|
| 2026.04.23 | ₩50,126 | ₩50,126 | ₩49,891 | ₩49,919 | -0.41% | 1.1천 |
|---|
| 2026.04.22 | ₩50,354 | ₩50,394 | ₩50,247 | ₩50,284 | -0.14% | 1천 |
|---|
| 2026.04.21 | ₩50,696 | ₩50,696 | ₩50,084 | ₩50,084 | -1.21% | 2.2천 |
|---|
| 2026.04.20 | ₩50,823 | ₩50,877 | ₩50,676 | ₩50,770 | -0.11% | 2천 |
|---|
| 2026.04.17 | ₩51,038 | ₩51,105 | ₩50,949 | ₩50,949 | -0.17% | 1.3천 |
|---|
| 2026.04.16 | ₩50,487 | ₩50,508 | ₩50,287 | ₩50,449 | -0.07% | 800 |
|---|
| 2026.04.15 | ₩50,568 | ₩50,568 | ₩50,407 | ₩50,516 | -0.10% | 2.1천 |
|---|
| 2026.04.14 | ₩50,347 | ₩50,484 | ₩50,347 | ₩50,387 | +0.08% | 800 |
|---|
| 2026.04.13 | ₩50,086 | ₩50,183 | ₩50,086 | ₩50,183 | +0.20% | 3.8천 |
|---|
| 2026.04.10 | ₩49,925 | ₩49,952 | ₩49,777 | ₩49,850 | -0.15% | 2.4천 |
|---|
| 2026.04.09 | ₩49,750 | ₩50,179 | ₩49,750 | ₩49,931 | +0.36% | 5.9천 |
|---|
| 2026.04.08 | ₩50,005 | ₩50,059 | ₩49,697 | ₩49,884 | -0.24% | 1만 |
|---|
| 2026.04.07 | ₩48,932 | ₩49,088 | ₩48,678 | ₩49,088 | +0.32% | 1.2만 |
|---|
| 2026.04.06 | ₩49,046 | ₩49,361 | ₩49,046 | ₩49,308 | +0.53% | 8.5천 |
|---|
| 2026.04.02 | ₩48,805 | ₩48,908 | ₩48,785 | ₩48,908 | +0.21% | 1.2천 |
|---|
| 2026.04.01 | ₩49,093 | ₩49,134 | ₩48,928 | ₩48,928 | -0.34% | 6.7천 |
|---|
| 2026.03.31 | ₩48,020 | ₩48,656 | ₩47,940 | ₩48,656 | +1.32% | 2.9천 |
|---|
| 2026.03.30 | ₩47,298 | ₩47,793 | ₩47,298 | ₩47,409 | +0.24% | 4.3천 |
|---|
| 2026.03.27 | ₩47,015 | ₩47,551 | ₩46,975 | ₩47,091 | +0.16% | 1.9만 |
|---|
| 2026.03.26 | ₩47,484 | ₩47,484 | ₩47,129 | ₩47,129 | -0.75% | 1.7천 |
|---|
| 2026.03.25 | ₩47,685 | ₩47,927 | ₩47,648 | ₩47,648 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩47,042 | ₩47,296 | ₩47,042 | ₩47,153 | +0.24% | 1.1천 |
|---|
| 2026.03.23 | ₩46,950 | ₩47,551 | ₩46,950 | ₩47,221 | +0.58% | 3.9천 |
|---|
| 2026.03.20 | ₩47,288 | ₩47,288 | ₩46,445 | ₩46,445 | -1.78% | 1.2천 |
|---|
| 2026.03.19 | ₩47,605 | ₩47,882 | ₩47,605 | ₩47,882 | +0.58% | 2천 |
|---|
| 2026.03.18 | ₩48,262 | ₩48,503 | ₩47,846 | ₩47,846 | -0.86% | 3.5천 |
|---|
| 2026.03.17 | ₩48,490 | ₩48,637 | ₩48,450 | ₩48,479 | -0.02% | 1.3천 |
|---|
| 2026.03.16 | ₩47,860 | ₩47,924 | ₩47,739 | ₩47,924 | +0.13% | 600 |
|---|
| 2026.03.13 | ₩47,566 | ₩47,566 | ₩47,236 | ₩47,236 | -0.69% | 1.3천 |
|---|
| 2026.03.12 | ₩47,561 | ₩47,793 | ₩47,471 | ₩47,641 | +0.17% | 4.6천 |
|---|
| 2026.03.11 | ₩47,953 | ₩48,121 | ₩47,953 | ₩48,067 | +0.24% | 700 |
|---|
| 2026.03.10 | ₩48,275 | ₩48,517 | ₩47,994 | ₩47,994 | -0.58% | 2.7천 |
|---|
| 2026.03.09 | ₩46,934 | ₩47,894 | ₩46,934 | ₩47,894 | +2.05% | 1.1천 |
|---|
| 2026.03.06 | ₩47,772 | ₩47,772 | ₩47,748 | ₩47,748 | -0.05% | 700 |
|---|
| 2026.03.05 | ₩48,077 | ₩48,077 | ₩47,658 | ₩47,719 | -0.74% | 1.6천 |
|---|
| 2026.03.04 | ₩48,645 | ₩48,876 | ₩48,611 | ₩48,876 | +0.47% | 2.2천 |
|---|
| 2026.03.03 | ₩48,316 | ₩48,455 | ₩48,175 | ₩48,455 | +0.29% | 1.1천 |
|---|
| 2026.03.02 | ₩49,905 | ₩49,905 | ₩49,808 | ₩49,808 | -0.19% | 1.3천 |
|---|
| 2026.02.27 | ₩50,761 | ₩50,810 | ₩50,542 | ₩50,614 | -0.29% | 2.5천 |
|---|
| 2026.02.26 | ₩50,656 | ₩50,708 | ₩50,649 | ₩50,708 | +0.10% | 1천 |
|---|
| 2026.02.25 | ₩50,582 | ₩50,810 | ₩50,582 | ₩50,701 | +0.24% | 2.2천 |
|---|
| 2026.02.24 | ₩50,206 | ₩50,394 | ₩50,193 | ₩50,248 | +0.08% | 15.3만 |
|---|
| 2026.02.23 | ₩50,367 | ₩50,474 | ₩50,166 | ₩50,216 | -0.30% | 2천 |
|---|
| 2026.02.20 | ₩49,925 | ₩50,340 | ₩49,925 | ₩50,226 | +0.60% | 5.2천 |
|---|
| 2026.02.19 | ₩49,616 | ₩49,765 | ₩49,616 | ₩49,765 | +0.30% | 1.3천 |
|---|
| 2026.02.18 | ₩49,918 | ₩49,923 | ₩49,604 | ₩49,683 | -0.47% | 1.8천 |
|---|
| 2026.02.17 | ₩49,455 | ₩49,750 | ₩49,442 | ₩49,750 | +0.60% | 1.2천 |
|---|
| 2026.02.13 | ₩49,549 | ₩49,697 | ₩49,482 | ₩49,580 | +0.06% | 1.3천 |
|---|
| 2026.02.12 | ₩50,166 | ₩50,166 | ₩49,496 | ₩49,669 | -0.99% | 1천 |
|---|
| 2026.02.11 | ₩49,764 | ₩49,978 | ₩49,636 | ₩49,945 | +0.36% | 3.7천 |
|---|
| 2026.02.10 | ₩49,589 | ₩49,589 | ₩49,509 | ₩49,559 | -0.06% | 1.5천 |
|---|
| 2026.02.09 | ₩49,348 | ₩49,532 | ₩49,254 | ₩49,532 | +0.37% | 3.5천 |
|---|
| 2026.02.06 | ₩48,919 | ₩49,088 | ₩48,906 | ₩49,088 | +0.35% | 2.9천 |
|---|
| 2026.02.05 | ₩48,637 | ₩48,637 | ₩48,388 | ₩48,388 | -0.51% | 700 |
|---|
| 2026.02.04 | ₩49,053 | ₩49,120 | ₩48,798 | ₩48,934 | -0.24% | 3천 |
|---|
| 2026.02.03 | ₩48,161 | ₩48,313 | ₩48,141 | ₩48,313 | +0.31% | 1.1천 |
|---|
| 2026.02.02 | ₩48,114 | ₩48,114 | ₩47,829 | ₩47,929 | -0.38% | 2천 |
|---|
| 2026.01.30 | ₩47,725 | ₩47,725 | ₩47,377 | ₩47,665 | -0.13% | 700 |
|---|
| 2026.01.29 | ₩48,195 | ₩48,208 | ₩47,893 | ₩48,196 | +0.00% | 1.9천 |
|---|
| 2026.01.28 | ₩47,767 | ₩47,767 | ₩47,767 | ₩47,767 | 0.00% | 500 |
|---|
| 2026.01.27 | ₩47,827 | ₩48,030 | ₩47,766 | ₩48,030 | +0.42% | 1.2천 |
|---|
| 2026.01.26 | ₩47,363 | ₩47,363 | ₩47,162 | ₩47,190 | -0.37% | 1.2천 |
|---|
| 2026.01.23 | ₩46,773 | ₩46,895 | ₩46,773 | ₩46,895 | +0.26% | 600 |
|---|
| 2026.01.22 | ₩46,618 | ₩46,693 | ₩46,612 | ₩46,674 | +0.12% | 1.4천 |
|---|
| 2026.01.21 | ₩46,043 | ₩46,441 | ₩45,996 | ₩46,441 | +0.87% | 1.3천 |
|---|
| 2026.01.20 | ₩45,741 | ₩45,902 | ₩45,701 | ₩45,742 | +0.00% | 1.7천 |
|---|
| 2026.01.16 | ₩46,076 | ₩46,182 | ₩46,076 | ₩46,181 | +0.23% | 300 |
|---|
| 2026.01.15 | ₩46,405 | ₩46,405 | ₩46,360 | ₩46,360 | -0.10% | 200 |
|---|
| 2026.01.14 | ₩46,317 | ₩46,453 | ₩46,291 | ₩46,453 | +0.29% | 900 |
|---|
| 2026.01.13 | ₩46,210 | ₩46,210 | ₩46,022 | ₩46,069 | -0.30% | 1천 |
|---|
| 2026.01.12 | ₩46,210 | ₩46,398 | ₩46,210 | ₩46,319 | +0.24% | 3천 |
|---|
| 2026.01.09 | ₩46,002 | ₩46,197 | ₩46,002 | ₩46,159 | +0.34% | 6.5천 |
|---|
| 2026.01.08 | ₩45,908 | ₩46,022 | ₩45,835 | ₩46,001 | +0.20% | 1.5천 |
|---|
| 2026.01.07 | ₩45,915 | ₩45,915 | ₩45,831 | ₩45,831 | -0.18% | 1.1천 |
|---|
| 2026.01.06 | ₩46,257 | ₩46,257 | ₩46,064 | ₩46,064 | -0.42% | 2.1천 |
|---|
| 2026.01.05 | ₩46,063 | ₩46,250 | ₩45,894 | ₩46,241 | +0.39% | 6.8천 |
|---|
| 2026.01.02 | ₩46,079 | ₩46,177 | ₩46,079 | ₩46,155 | +0.17% | 1천 |
|---|
| 2025.12.31 | ₩45,682 | ₩45,682 | ₩45,663 | ₩45,663 | -0.04% | 500 |
|---|
| 2025.12.30 | ₩45,862 | ₩45,862 | ₩45,803 | ₩45,803 | -0.13% | 1.9천 |
|---|
| 2025.12.29 | ₩45,687 | ₩45,687 | ₩45,446 | ₩45,564 | -0.27% | 1.9천 |
|---|
| 2025.12.26 | ₩45,607 | ₩45,768 | ₩45,607 | ₩45,748 | +0.31% | 2천 |
|---|
| 2025.12.24 | ₩45,656 | ₩45,670 | ₩45,656 | ₩45,670 | +0.03% | 700 |
|---|
| 2025.12.23 | ₩45,577 | ₩45,634 | ₩45,576 | ₩45,624 | +0.10% | 1.4천 |
|---|
| 2025.12.22 | ₩45,406 | ₩45,406 | ₩45,325 | ₩45,367 | -0.09% | 2.3천 |
|---|
| 2025.12.19 | ₩45,211 | ₩45,379 | ₩45,187 | ₩45,187 | -0.05% | 3.9천 |
|---|
| 2025.12.18 | ₩45,558 | ₩45,558 | ₩45,459 | ₩45,479 | -0.17% | 700 |
|---|
| 2025.12.17 | ₩45,312 | ₩45,446 | ₩45,276 | ₩45,276 | -0.08% | 1천 |
|---|
| 2025.12.16 | ₩45,332 | ₩45,332 | ₩45,271 | ₩45,313 | -0.04% | 1천 |
|---|
| 2025.12.15 | ₩45,446 | ₩45,446 | ₩45,404 | ₩45,404 | -0.09% | 1.6천 |
|---|
| 2025.12.12 | ₩45,191 | ₩45,198 | ₩45,180 | ₩45,180 | -0.02% | 900 |
|---|
| 2025.12.11 | ₩45,364 | ₩45,364 | ₩45,317 | ₩45,353 | -0.02% | 1.2천 |
|---|
| 2025.12.10 | ₩44,743 | ₩44,951 | ₩44,743 | ₩44,951 | +0.46% | 1.6천 |
|---|
| 2025.12.09 | ₩44,588 | ₩44,588 | ₩44,547 | ₩44,574 | -0.03% | 1.3천 |
|---|
| 2025.12.08 | ₩44,614 | ₩44,614 | ₩44,559 | ₩44,597 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩44,672 | ₩44,672 | ₩44,663 | ₩44,663 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩44,842 | ₩44,842 | ₩44,688 | ₩44,688 | -0.34% | 1천 |
|---|
| 2025.12.03 | ₩44,567 | ₩44,617 | ₩44,567 | ₩44,617 | +0.11% | 500 |
|---|
| 2025.12.02 | ₩44,507 | ₩44,507 | ₩44,307 | ₩44,491 | -0.04% | 1.5천 |
|---|
| 2025.12.01 | ₩44,561 | ₩44,561 | ₩44,340 | ₩44,340 | -0.50% | 700 |
|---|
| 2025.11.28 | ₩44,346 | ₩44,377 | ₩44,293 | ₩44,377 | +0.07% | 1.1천 |
|---|
| 2025.11.26 | ₩44,014 | ₩44,252 | ₩44,014 | ₩44,219 | +0.47% | 1.9천 |
|---|
| 2025.11.25 | ₩43,488 | ₩43,964 | ₩43,488 | ₩43,890 | +0.93% | 1.7천 |
|---|
| 2025.11.24 | ₩43,434 | ₩43,440 | ₩43,260 | ₩43,370 | -0.15% | 2.1천 |
|---|
| 2025.11.21 | ₩43,413 | ₩43,413 | ₩43,300 | ₩43,382 | -0.07% | 500 |
|---|
| 2025.11.20 | ₩42,938 | ₩43,005 | ₩42,824 | ₩42,824 | -0.27% | 2.3천 |
|---|
| 2025.11.19 | ₩43,153 | ₩43,228 | ₩43,153 | ₩43,228 | +0.17% | 400 |
|---|
| 2025.11.18 | ₩43,480 | ₩43,568 | ₩43,429 | ₩43,429 | -0.12% | 5.7천 |
|---|
| 2025.11.17 | ₩44,195 | ₩44,195 | ₩43,837 | ₩43,837 | -0.81% | 1.7천 |
|---|
| 2025.11.14 | ₩44,306 | ₩44,346 | ₩44,306 | ₩44,346 | +0.09% | 600 |
|---|
| 2025.11.13 | ₩44,812 | ₩44,812 | ₩44,525 | ₩44,527 | -0.63% | 2.2천 |
|---|
| 2025.11.12 | ₩44,502 | ₩44,502 | ₩44,502 | ₩44,502 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩44,051 | ₩44,306 | ₩44,051 | ₩44,283 | +0.53% | 900 |
|---|
| 2025.11.10 | ₩43,902 | ₩43,991 | ₩43,902 | ₩43,985 | +0.19% | 800 |
|---|
| 2025.11.07 | ₩43,487 | ₩43,583 | ₩43,448 | ₩43,583 | +0.22% | 400 |
|---|
| 2025.11.06 | ₩43,324 | ₩43,354 | ₩43,253 | ₩43,300 | -0.06% | 1.8천 |
|---|
| 2025.11.05 | ₩43,047 | ₩43,245 | ₩43,047 | ₩43,170 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩42,807 | ₩42,807 | ₩42,776 | ₩42,776 | -0.07% | 500 |
|---|
| 2025.11.03 | ₩43,214 | ₩43,314 | ₩43,214 | ₩43,265 | +0.12% | 1.9천 |
|---|
| 2025.10.31 | ₩43,220 | ₩43,220 | ₩43,172 | ₩43,172 | -0.11% | 2.2천 |
|---|
| 2025.10.30 | ₩43,379 | ₩43,408 | ₩43,249 | ₩43,249 | -0.30% | 6.6천 |
|---|
| 2025.10.29 | ₩43,619 | ₩43,619 | ₩43,285 | ₩43,285 | -0.77% | 800 |
|---|
| 2025.10.28 | ₩43,467 | ₩43,615 | ₩43,467 | ₩43,526 | +0.14% | 1.7천 |
|---|
| 2025.10.27 | ₩43,520 | ₩43,520 | ₩43,501 | ₩43,501 | -0.04% | 500 |
|---|
| 2025.10.24 | ₩43,340 | ₩43,340 | ₩43,280 | ₩43,280 | -0.14% | 85만 |
|---|
| 2025.10.23 | ₩43,193 | ₩43,194 | ₩43,193 | ₩43,194 | +0.00% | 1.3천 |
|---|
| 2025.10.22 | ₩43,005 | ₩43,005 | ₩42,931 | ₩42,992 | -0.03% | 1.3천 |
|---|
| 2025.10.21 | ₩42,923 | ₩42,925 | ₩42,875 | ₩42,875 | -0.11% | 900 |
|---|
| 2025.10.20 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 400 |
|---|
| 2025.10.17 | ₩43,066 | ₩43,066 | ₩43,066 | ₩43,066 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩42,978 | ₩43,019 | ₩42,876 | ₩42,876 | -0.24% | 2.5천 |
|---|
| 2025.10.15 | ₩42,937 | ₩42,938 | ₩42,764 | ₩42,846 | -0.21% | 700 |
|---|
| 2025.10.14 | ₩42,887 | ₩42,891 | ₩42,813 | ₩42,813 | -0.17% | 700 |
|---|
| 2025.10.13 | ₩42,498 | ₩42,750 | ₩42,498 | ₩42,635 | +0.32% | 800 |
|---|
| 2025.10.10 | ₩42,753 | ₩42,817 | ₩42,281 | ₩42,337 | -0.97% | 1.4천 |
|---|