시장 데이터를 불러오는 중
전체 종목
Franklin U.S. Dividend Booster Index ETF 과거 주가
Franklin U.S. Dividend Booster Index ETF · XUDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin U.S. Dividend Booster Index ETF · XUDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,219 | ₩42,373 | ₩42,186 | ₩42,346 | +0.30% | 1.2만 |
| 2026.10.08 | ₩41,998 | ₩42,399 | ₩41,998 | ₩42,399 | +0.95% | 6.2천 |
| 2026.10.07 | ₩42,012 | ₩42,092 | ₩41,992 | ₩42,049 | +0.09% | 5.2천 |
| 2026.10.06 | ₩42,212 | ₩42,212 | ₩42,085 | ₩42,140 | -0.17% | 2.4천 |
| 2026.10.05 | ₩41,758 | ₩42,119 | ₩41,745 | ₩42,071 | +0.75% | 8.4천 |
| 2026.10.02 | ₩42,254 | ₩42,375 | ₩41,985 | ₩42,045 | -0.49% | 8.9천 |
| 2026.10.01 | ₩41,985 | ₩42,226 | ₩41,865 | ₩42,132 | +0.35% | 1.9만 |
| 2026.09.30 | ₩42,440 | ₩42,440 | ₩42,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,069 |
| -0.87% |
| 8.2천 |
| 2026.09.29 | ₩42,601 | ₩42,640 | ₩42,306 | ₩42,484 | -0.28% | 3.7천 |
|---|
| 2026.09.28 | ₩42,607 | ₩42,680 | ₩42,373 | ₩42,506 | -0.24% | 1.4만 |
|---|
| 2026.09.25 | ₩42,826 | ₩42,956 | ₩42,694 | ₩42,956 | +0.30% | 3.8천 |
|---|
| 2026.09.24 | ₩42,974 | ₩42,980 | ₩42,680 | ₩42,800 | -0.40% | 13.5만 |
|---|
| 2026.09.23 | ₩43,415 | ₩43,476 | ₩43,084 | ₩43,084 | -0.76% | 4.9천 |
|---|
| 2026.09.22 | ₩43,729 | ₩43,729 | ₩43,496 | ₩43,522 | -0.47% | 4.7천 |
|---|
| 2026.09.21 | ₩43,723 | ₩43,723 | ₩43,549 | ₩43,576 | -0.34% | 7.6천 |
|---|
| 2026.09.18 | ₩43,375 | ₩43,643 | ₩43,268 | ₩43,548 | +0.40% | 3.2만 |
|---|
| 2026.09.17 | ₩44,057 | ₩44,097 | ₩43,923 | ₩44,017 | -0.09% | 1.4만 |
|---|
| 2026.09.16 | ₩44,338 | ₩44,338 | ₩43,375 | ₩43,657 | -1.53% | 3.9천 |
|---|
| 2026.09.15 | ₩44,311 | ₩44,398 | ₩44,231 | ₩44,244 | -0.15% | 1만 |
|---|
| 2026.09.14 | ₩44,685 | ₩44,685 | ₩44,418 | ₩44,474 | -0.47% | 1.5만 |
|---|
| 2026.09.11 | ₩44,402 | ₩44,458 | ₩44,358 | ₩44,405 | +0.01% | 8.9천 |
|---|
| 2026.09.10 | ₩44,204 | ₩44,244 | ₩44,057 | ₩44,065 | -0.31% | 3.2천 |
|---|
| 2026.09.09 | ₩44,779 | ₩44,779 | ₩44,354 | ₩44,354 | -0.95% | 6.9만 |
|---|
| 2026.09.08 | ₩45,039 | ₩45,039 | ₩44,899 | ₩44,906 | -0.30% | 6.9천 |
|---|
| 2026.09.04 | ₩45,059 | ₩45,367 | ₩45,059 | ₩45,233 | +0.39% | 2.3천 |
|---|
| 2026.09.03 | ₩45,126 | ₩45,354 | ₩44,966 | ₩45,304 | +0.39% | 5.6천 |
|---|
| 2026.09.02 | ₩44,879 | ₩45,287 | ₩44,879 | ₩45,118 | +0.53% | 6.4천 |
|---|
| 2026.09.01 | ₩44,926 | ₩44,926 | ₩44,618 | ₩44,785 | -0.31% | 5.3천 |
|---|
| 2026.08.31 | ₩45,273 | ₩45,273 | ₩44,812 | ₩44,926 | -0.77% | 6천 |
|---|
| 2026.08.28 | ₩45,400 | ₩45,414 | ₩45,153 | ₩45,205 | -0.43% | 3.1천 |
|---|
| 2026.08.27 | ₩45,287 | ₩45,313 | ₩45,033 | ₩45,212 | -0.17% | 3.4천 |
|---|
| 2026.08.26 | ₩45,348 | ₩45,451 | ₩45,327 | ₩45,451 | +0.23% | 5.4천 |
|---|
| 2026.08.25 | ₩45,180 | ₩45,223 | ₩45,093 | ₩45,223 | +0.09% | 4.6천 |
|---|
| 2026.08.24 | ₩45,019 | ₩45,273 | ₩45,019 | ₩45,220 | +0.45% | 9천 |
|---|
| 2026.08.21 | ₩45,249 | ₩45,249 | ₩45,113 | ₩45,138 | -0.25% | 2.1천 |
|---|
| 2026.08.20 | ₩45,086 | ₩45,180 | ₩44,969 | ₩44,969 | -0.26% | 8.4천 |
|---|
| 2026.08.19 | ₩45,487 | ₩45,487 | ₩45,220 | ₩45,220 | -0.59% | 1.3천 |
|---|
| 2026.08.18 | ₩45,059 | ₩45,126 | ₩44,894 | ₩44,894 | -0.37% | 8.4천 |
|---|
| 2026.08.17 | ₩45,166 | ₩45,166 | ₩44,920 | ₩44,920 | -0.54% | 2.2천 |
|---|
| 2026.08.14 | ₩45,374 | ₩45,374 | ₩45,273 | ₩45,281 | -0.20% | 9.3천 |
|---|
| 2026.08.13 | ₩44,899 | ₩45,305 | ₩44,899 | ₩45,305 | +0.91% | 8.7천 |
|---|
| 2026.08.12 | ₩44,217 | ₩44,471 | ₩44,124 | ₩44,441 | +0.50% | 5천 |
|---|
| 2026.08.11 | ₩44,217 | ₩44,351 | ₩44,151 | ₩44,298 | +0.18% | 1만 |
|---|
| 2026.08.10 | ₩44,110 | ₩44,151 | ₩43,977 | ₩44,137 | +0.06% | 6.1천 |
|---|
| 2026.08.07 | ₩43,897 | ₩44,137 | ₩43,897 | ₩44,088 | +0.44% | 9.5천 |
|---|
| 2026.08.06 | ₩44,070 | ₩44,070 | ₩43,576 | ₩43,629 | -1.00% | 8.8천 |
|---|
| 2026.08.05 | ₩44,177 | ₩44,177 | ₩43,843 | ₩44,008 | -0.38% | 5.6천 |
|---|
| 2026.08.04 | ₩43,669 | ₩44,458 | ₩43,469 | ₩44,446 | +1.78% | 1.1만 |
|---|
| 2026.08.03 | ₩43,375 | ₩43,776 | ₩43,375 | ₩43,776 | +0.92% | 5.5천 |
|---|
| 2026.07.31 | ₩43,175 | ₩43,308 | ₩43,049 | ₩43,262 | +0.20% | 6.4천 |
|---|
| 2026.07.30 | ₩43,369 | ₩43,469 | ₩43,041 | ₩43,442 | +0.17% | 1.8만 |
|---|
| 2026.07.29 | ₩43,990 | ₩44,224 | ₩43,790 | ₩43,790 | -0.46% | 1.6만 |
|---|
| 2026.07.28 | ₩43,816 | ₩44,257 | ₩43,816 | ₩44,094 | +0.63% | 1.9만 |
|---|
| 2026.07.27 | ₩43,616 | ₩43,683 | ₩43,589 | ₩43,677 | +0.14% | 6.5만 |
|---|
| 2026.07.24 | ₩43,255 | ₩43,496 | ₩43,255 | ₩43,365 | +0.25% | 8.6천 |
|---|
| 2026.07.23 | ₩43,454 | ₩43,454 | ₩42,974 | ₩43,018 | -1.00% | 2.1천 |
|---|
| 2026.07.22 | ₩43,455 | ₩43,800 | ₩43,455 | ₩43,469 | +0.03% | 4.4천 |
|---|
| 2026.07.21 | ₩43,322 | ₩43,389 | ₩43,322 | ₩43,369 | +0.11% | 4천 |
|---|
| 2026.07.20 | ₩43,776 | ₩43,776 | ₩43,081 | ₩43,109 | -1.52% | 3.9천 |
|---|
| 2026.07.17 | ₩43,629 | ₩44,044 | ₩43,425 | ₩43,425 | -0.47% | 1만 |
|---|
| 2026.07.16 | ₩43,522 | ₩43,562 | ₩43,496 | ₩43,534 | +0.03% | 1.4천 |
|---|
| 2026.07.15 | ₩43,275 | ₩43,275 | ₩42,974 | ₩43,046 | -0.53% | 4.2천 |
|---|
| 2026.07.14 | ₩43,402 | ₩43,402 | ₩42,874 | ₩42,929 | -1.09% | 6.3천 |
|---|
| 2026.07.13 | ₩43,175 | ₩43,175 | ₩42,921 | ₩42,921 | -0.59% | 3천 |
|---|
| 2026.07.10 | ₩42,867 | ₩43,028 | ₩42,867 | ₩42,977 | +0.26% | 3천 |
|---|
| 2026.07.09 | ₩42,720 | ₩42,867 | ₩42,575 | ₩42,575 | -0.34% | 7.4천 |
|---|
| 2026.07.08 | ₩42,440 | ₩42,440 | ₩42,212 | ₩42,289 | -0.36% | 4천 |
|---|
| 2026.07.07 | ₩42,881 | ₩42,881 | ₩42,707 | ₩42,720 | -0.37% | 3.7천 |
|---|
| 2026.07.06 | ₩42,359 | ₩42,533 | ₩42,346 | ₩42,476 | +0.27% | 1만 |
|---|
| 2026.07.02 | ₩42,774 | ₩42,774 | ₩42,172 | ₩42,506 | -0.63% | 5.3천 |
|---|
| 2026.07.01 | ₩42,166 | ₩42,386 | ₩42,166 | ₩42,266 | +0.24% | 1.9천 |
|---|
| 2026.06.30 | ₩42,092 | ₩42,092 | ₩41,878 | ₩41,878 | -0.51% | 4.8천 |
|---|
| 2026.06.29 | ₩41,985 | ₩42,199 | ₩41,865 | ₩42,199 | +0.51% | 1만 |
|---|
| 2026.06.26 | ₩42,105 | ₩42,139 | ₩41,851 | ₩41,998 | -0.25% | 7.2천 |
|---|
| 2026.06.25 | ₩42,533 | ₩42,720 | ₩42,319 | ₩42,373 | -0.38% | 9.2천 |
|---|
| 2026.06.24 | ₩42,192 | ₩42,192 | ₩41,845 | ₩42,025 | -0.40% | 7.3천 |
|---|
| 2026.06.23 | ₩42,333 | ₩42,399 | ₩42,251 | ₩42,319 | -0.03% | 8.9천 |
|---|
| 2026.06.22 | ₩42,627 | ₩42,720 | ₩42,454 | ₩42,454 | -0.40% | 3.8만 |
|---|
| 2026.06.18 | ₩42,326 | ₩42,440 | ₩42,246 | ₩42,426 | +0.24% | 8.8천 |
|---|
| 2026.06.17 | ₩42,754 | ₩42,754 | ₩41,972 | ₩41,972 | -1.83% | 1.2만 |
|---|
| 2026.06.16 | ₩43,028 | ₩43,028 | ₩42,854 | ₩42,854 | -0.40% | 2.7천 |
|---|
| 2026.06.15 | ₩43,455 | ₩43,536 | ₩43,095 | ₩43,095 | -0.83% | 26.4만 |
|---|
| 2026.06.12 | ₩43,014 | ₩43,089 | ₩43,014 | ₩43,089 | +0.17% | 2천 |
|---|
| 2026.06.11 | ₩42,293 | ₩42,571 | ₩42,079 | ₩42,571 | +0.66% | 2.5천 |
|---|
| 2026.06.10 | ₩42,279 | ₩42,279 | ₩41,839 | ₩41,839 | -1.04% | 3.8천 |
|---|
| 2026.06.09 | ₩42,132 | ₩42,132 | ₩41,384 | ₩41,819 | -0.74% | 9.8천 |
|---|
| 2026.06.08 | ₩41,755 | ₩41,932 | ₩41,718 | ₩41,728 | -0.06% | 1.5만 |
|---|
| 2026.06.05 | ₩41,805 | ₩41,998 | ₩41,571 | ₩41,646 | -0.38% | 4천 |
|---|
| 2026.06.04 | ₩41,838 | ₩42,346 | ₩41,838 | ₩42,226 | +0.93% | 5.2천 |
|---|
| 2026.06.03 | ₩41,992 | ₩41,992 | ₩41,793 | ₩41,793 | -0.47% | 6.3천 |
|---|
| 2026.06.02 | ₩42,266 | ₩42,533 | ₩42,266 | ₩42,416 | +0.35% | 6.9천 |
|---|
| 2026.06.01 | ₩42,373 | ₩42,600 | ₩42,373 | ₩42,383 | +0.03% | 3.4천 |
|---|
| 2026.05.29 | ₩42,533 | ₩42,579 | ₩42,520 | ₩42,579 | +0.11% | 2.5천 |
|---|
| 2026.05.28 | ₩42,333 | ₩42,667 | ₩42,333 | ₩42,387 | +0.13% | 4.7천 |
|---|
| 2026.05.27 | ₩42,052 | ₩42,119 | ₩42,012 | ₩42,092 | +0.10% | 5.9천 |
|---|
| 2026.05.26 | ₩42,172 | ₩42,172 | ₩41,878 | ₩41,885 | -0.68% | 1.1만 |
|---|
| 2026.05.22 | ₩41,664 | ₩41,958 | ₩41,664 | ₩41,874 | +0.50% | 3.5만 |
|---|
| 2026.05.21 | ₩41,023 | ₩41,209 | ₩40,959 | ₩41,209 | +0.45% | 2천 |
|---|
| 2026.05.20 | ₩40,488 | ₩40,769 | ₩40,488 | ₩40,710 | +0.55% | 4천 |
|---|
| 2026.05.19 | ₩40,174 | ₩40,542 | ₩40,174 | ₩40,435 | +0.65% | 6.5천 |
|---|
| 2026.05.18 | ₩40,181 | ₩40,394 | ₩40,119 | ₩40,353 | +0.43% | 4.7천 |
|---|
| 2026.05.15 | ₩40,341 | ₩40,408 | ₩40,288 | ₩40,326 | -0.04% | 2.6천 |
|---|
| 2026.05.14 | ₩40,488 | ₩40,929 | ₩40,488 | ₩40,778 | +0.72% | 7천 |
|---|
| 2026.05.13 | ₩40,568 | ₩40,675 | ₩40,421 | ₩40,507 | -0.15% | 6.5천 |
|---|
| 2026.05.12 | ₩40,381 | ₩40,582 | ₩40,309 | ₩40,582 | +0.50% | 1.7천 |
|---|
| 2026.05.11 | ₩40,729 | ₩40,729 | ₩40,647 | ₩40,647 | -0.20% | 3.7천 |
|---|
| 2026.05.08 | ₩40,394 | ₩40,582 | ₩40,394 | ₩40,540 | +0.36% | 700 |
|---|
| 2026.05.07 | ₩40,388 | ₩40,388 | ₩40,082 | ₩40,145 | -0.60% | 1.4천 |
|---|
| 2026.05.06 | ₩40,341 | ₩40,691 | ₩40,341 | ₩40,691 | +0.87% | 2.6천 |
|---|
| 2026.05.05 | ₩40,047 | ₩40,542 | ₩40,047 | ₩40,521 | +1.18% | 5.7천 |
|---|
| 2026.05.04 | ₩40,421 | ₩40,475 | ₩40,064 | ₩40,107 | -0.78% | 2.4천 |
|---|
| 2026.05.01 | ₩40,421 | ₩40,542 | ₩40,354 | ₩40,501 | +0.20% | 4.3천 |
|---|
| 2026.04.30 | ₩40,087 | ₩40,453 | ₩40,087 | ₩40,453 | +0.91% | 2.1천 |
|---|
| 2026.04.29 | ₩39,365 | ₩39,499 | ₩39,365 | ₩39,460 | +0.24% | 3.2천 |
|---|
| 2026.04.28 | ₩39,118 | ₩39,258 | ₩39,110 | ₩39,185 | +0.17% | 3.4천 |
|---|
| 2026.04.27 | ₩39,539 | ₩39,539 | ₩39,245 | ₩39,338 | -0.51% | 6.8천 |
|---|
| 2026.04.24 | ₩39,379 | ₩39,379 | ₩39,260 | ₩39,277 | -0.26% | 1.4천 |
|---|
| 2026.04.23 | ₩39,499 | ₩39,540 | ₩39,238 | ₩39,540 | +0.10% | 2.2천 |
|---|
| 2026.04.22 | ₩39,780 | ₩39,780 | ₩39,552 | ₩39,673 | -0.27% | 4.5천 |
|---|
| 2026.04.21 | ₩39,993 | ₩39,993 | ₩39,633 | ₩39,633 | -0.90% | 3.7천 |
|---|
| 2026.04.20 | ₩39,579 | ₩39,663 | ₩39,579 | ₩39,658 | +0.20% | 1.6천 |
|---|
| 2026.04.17 | ₩39,445 | ₩39,579 | ₩39,445 | ₩39,452 | +0.02% | 6.4천 |
|---|
| 2026.04.16 | ₩39,171 | ₩39,379 | ₩39,171 | ₩39,379 | +0.53% | 6.3천 |
|---|
| 2026.04.15 | ₩38,963 | ₩38,978 | ₩38,937 | ₩38,978 | +0.04% | 4.5천 |
|---|
| 2026.04.14 | ₩38,516 | ₩38,865 | ₩38,516 | ₩38,793 | +0.72% | 4.3천 |
|---|
| 2026.04.13 | ₩38,015 | ₩38,456 | ₩38,015 | ₩38,456 | +1.16% | 1.1만 |
|---|
| 2026.04.10 | ₩38,269 | ₩38,269 | ₩38,045 | ₩38,045 | -0.59% | 6천 |
|---|
| 2026.04.09 | ₩38,249 | ₩38,344 | ₩38,249 | ₩38,337 | +0.23% | 3.5천 |
|---|
| 2026.04.08 | ₩38,122 | ₩38,212 | ₩37,975 | ₩38,212 | +0.23% | 9.8천 |
|---|
| 2026.04.07 | ₩37,761 | ₩37,908 | ₩37,668 | ₩37,801 | +0.11% | 8.6천 |
|---|
| 2026.04.06 | ₩37,948 | ₩37,948 | ₩37,815 | ₩37,891 | -0.15% | 2.1천 |
|---|
| 2026.04.02 | ₩37,440 | ₩37,908 | ₩37,440 | ₩37,867 | +1.14% | 3.1천 |
|---|
| 2026.04.01 | ₩37,694 | ₩37,734 | ₩37,574 | ₩37,646 | -0.13% | 6천 |
|---|
| 2026.03.31 | ₩37,574 | ₩37,868 | ₩37,320 | ₩37,721 | +0.39% | 4.7천 |
|---|
| 2026.03.30 | ₩37,387 | ₩37,387 | ₩37,153 | ₩37,186 | -0.54% | 1.8천 |
|---|
| 2026.03.27 | ₩37,481 | ₩37,481 | ₩37,118 | ₩37,118 | -0.97% | 4.4천 |
|---|
| 2026.03.26 | ₩37,734 | ₩37,734 | ₩37,374 | ₩37,382 | -0.94% | 5.3천 |
|---|
| 2026.03.25 | ₩37,628 | ₩37,628 | ₩37,495 | ₩37,495 | -0.35% | 4.1천 |
|---|
| 2026.03.24 | ₩37,053 | ₩37,481 | ₩37,039 | ₩37,312 | +0.70% | 9.6천 |
|---|
| 2026.03.23 | ₩37,459 | ₩37,459 | ₩37,114 | ₩37,168 | -0.78% | 4.3천 |
|---|
| 2026.03.20 | ₩37,313 | ₩37,360 | ₩36,920 | ₩36,920 | -1.05% | 2.2천 |
|---|
| 2026.03.19 | ₩37,734 | ₩37,734 | ₩37,601 | ₩37,710 | -0.06% | 2.5천 |
|---|
| 2026.03.18 | ₩37,855 | ₩37,855 | ₩37,686 | ₩37,686 | -0.44% | 2.1천 |
|---|
| 2026.03.17 | ₩38,189 | ₩38,202 | ₩38,063 | ₩38,063 | -0.33% | 2천 |
|---|
| 2026.03.16 | ₩37,948 | ₩37,948 | ₩37,781 | ₩37,857 | -0.24% | 1.4천 |
|---|
| 2026.03.13 | ₩37,835 | ₩37,848 | ₩37,697 | ₩37,697 | -0.36% | 2.4천 |
|---|
| 2026.03.12 | ₩37,775 | ₩38,002 | ₩37,706 | ₩37,706 | -0.18% | 8천 |
|---|
| 2026.03.11 | ₩37,948 | ₩37,983 | ₩37,908 | ₩37,983 | +0.09% | 2.2천 |
|---|
| 2026.03.10 | ₩38,353 | ₩38,363 | ₩37,996 | ₩37,996 | -0.93% | 6.1천 |
|---|
| 2026.03.09 | ₩37,811 | ₩38,216 | ₩37,561 | ₩38,216 | +1.07% | 1.6천 |
|---|
| 2026.03.06 | ₩38,029 | ₩38,363 | ₩37,882 | ₩38,289 | +0.69% | 1.8천 |
|---|
| 2026.03.05 | ₩38,536 | ₩38,710 | ₩38,389 | ₩38,547 | +0.03% | 2.8천 |
|---|
| 2026.03.04 | ₩38,844 | ₩38,905 | ₩38,844 | ₩38,905 | +0.16% | 1.3천 |
|---|
| 2026.03.03 | ₩38,229 | ₩38,831 | ₩38,229 | ₩38,626 | +1.04% | 2.2천 |
|---|
| 2026.03.02 | ₩38,978 | ₩39,044 | ₩38,958 | ₩39,038 | +0.15% | 5.1천 |
|---|
| 2026.02.27 | ₩38,978 | ₩38,978 | ₩38,804 | ₩38,900 | -0.20% | 5.8천 |
|---|
| 2026.02.26 | ₩39,272 | ₩39,272 | ₩38,911 | ₩39,195 | -0.19% | 1.1만 |
|---|
| 2026.02.25 | ₩38,897 | ₩38,959 | ₩38,857 | ₩38,959 | +0.16% | 1.8천 |
|---|
| 2026.02.24 | ₩39,031 | ₩39,031 | ₩38,871 | ₩38,956 | -0.19% | 3.3천 |
|---|
| 2026.02.23 | ₩39,085 | ₩39,085 | ₩38,808 | ₩38,808 | -0.71% | 600 |
|---|
| 2026.02.20 | ₩38,710 | ₩39,018 | ₩38,710 | ₩39,018 | +0.79% | 5.7천 |
|---|
| 2026.02.19 | ₩38,911 | ₩38,911 | ₩38,724 | ₩38,883 | -0.07% | 2.7천 |
|---|
| 2026.02.18 | ₩38,685 | ₩38,972 | ₩38,685 | ₩38,823 | +0.36% | 6.1천 |
|---|
| 2026.02.17 | ₩38,817 | ₩38,817 | ₩38,476 | ₩38,667 | -0.39% | 4.5천 |
|---|
| 2026.02.13 | ₩38,737 | ₩39,091 | ₩38,737 | ₩39,004 | +0.69% | 4.9천 |
|---|
| 2026.02.12 | ₩39,151 | ₩39,151 | ₩38,550 | ₩38,589 | -1.44% | 3.8천 |
|---|
| 2026.02.11 | ₩38,951 | ₩39,125 | ₩38,844 | ₩39,119 | +0.43% | 6.9천 |
|---|
| 2026.02.10 | ₩38,724 | ₩38,964 | ₩38,724 | ₩38,827 | +0.27% | 5천 |
|---|
| 2026.02.09 | ₩38,550 | ₩38,684 | ₩38,545 | ₩38,605 | +0.14% | 7천 |
|---|
| 2026.02.06 | ₩38,216 | ₩38,555 | ₩38,216 | ₩38,555 | +0.89% | 5.6천 |
|---|
| 2026.02.05 | ₩38,122 | ₩38,122 | ₩37,748 | ₩37,796 | -0.86% | 1.6천 |
|---|
| 2026.02.04 | ₩37,895 | ₩38,356 | ₩37,895 | ₩38,257 | +0.96% | 3.1천 |
|---|
| 2026.02.03 | ₩37,868 | ₩38,055 | ₩37,809 | ₩37,962 | +0.25% | 3.1천 |
|---|
| 2026.02.02 | ₩37,384 | ₩37,587 | ₩37,320 | ₩37,559 | +0.47% | 4.2천 |
|---|
| 2026.01.30 | ₩37,059 | ₩37,398 | ₩36,973 | ₩37,382 | +0.87% | 8.2천 |
|---|
| 2026.01.29 | ₩37,394 | ₩37,394 | ₩37,093 | ₩37,093 | -0.80% | 5.3천 |
|---|
| 2026.01.28 | ₩37,307 | ₩37,307 | ₩37,121 | ₩37,121 | -0.50% | 1.6천 |
|---|
| 2026.01.27 | ₩37,133 | ₩37,280 | ₩37,133 | ₩37,223 | +0.24% | 7.4천 |
|---|
| 2026.01.26 | ₩37,193 | ₩37,193 | ₩36,987 | ₩37,019 | -0.47% | 3.4천 |
|---|
| 2026.01.23 | ₩37,080 | ₩37,106 | ₩36,999 | ₩37,026 | -0.14% | 9.8천 |
|---|
| 2026.01.22 | ₩37,267 | ₩37,360 | ₩37,039 | ₩37,198 | -0.18% | 2.5만 |
|---|
| 2026.01.21 | ₩36,939 | ₩37,080 | ₩36,759 | ₩37,031 | +0.25% | 1만 |
|---|
| 2026.01.20 | ₩36,986 | ₩36,986 | ₩36,646 | ₩36,703 | -0.77% | 3.5천 |
|---|
| 2026.01.16 | ₩37,146 | ₩37,219 | ₩37,069 | ₩37,144 | -0.01% | 3.4천 |
|---|
| 2026.01.15 | ₩37,173 | ₩37,387 | ₩37,173 | ₩37,251 | +0.21% | 1.3천 |
|---|
| 2026.01.14 | ₩37,181 | ₩37,307 | ₩37,180 | ₩37,268 | +0.23% | 4.9천 |
|---|
| 2026.01.13 | ₩36,799 | ₩36,919 | ₩36,748 | ₩36,769 | -0.08% | 3천 |
|---|
| 2026.01.12 | ₩36,812 | ₩36,812 | ₩36,665 | ₩36,771 | -0.11% | 5.2천 |
|---|
| 2026.01.09 | ₩36,641 | ₩36,892 | ₩36,641 | ₩36,860 | +0.60% | 1.1만 |
|---|
| 2026.01.08 | ₩36,495 | ₩36,732 | ₩36,478 | ₩36,621 | +0.34% | 4.9천 |
|---|
| 2026.01.07 | ₩36,277 | ₩36,291 | ₩36,024 | ₩36,033 | -0.67% | 8.3천 |
|---|
| 2026.01.06 | ₩36,211 | ₩36,374 | ₩36,204 | ₩36,374 | +0.45% | 6.9천 |
|---|
| 2026.01.05 | ₩35,955 | ₩36,129 | ₩35,910 | ₩36,070 | +0.32% | 2.7만 |
|---|
| 2026.01.02 | ₩35,623 | ₩35,943 | ₩35,617 | ₩35,782 | +0.45% | 2.8천 |
|---|
| 2025.12.31 | ₩35,542 | ₩35,542 | ₩35,401 | ₩35,401 | -0.40% | 700 |
|---|
| 2025.12.30 | ₩35,676 | ₩35,676 | ₩35,637 | ₩35,637 | -0.11% | 5.7천 |
|---|
| 2025.12.29 | ₩35,743 | ₩35,743 | ₩35,625 | ₩35,625 | -0.33% | 5.1천 |
|---|
| 2025.12.26 | ₩35,823 | ₩35,823 | ₩35,649 | ₩35,751 | -0.20% | 7.3천 |
|---|
| 2025.12.24 | ₩35,796 | ₩35,890 | ₩35,796 | ₩35,890 | +0.26% | 1.7천 |
|---|
| 2025.12.23 | ₩35,863 | ₩35,863 | ₩35,679 | ₩35,679 | -0.51% | 6.2천 |
|---|
| 2025.12.22 | ₩35,943 | ₩35,957 | ₩35,876 | ₩35,919 | -0.07% | 6.3천 |
|---|
| 2025.12.19 | ₩35,673 | ₩35,790 | ₩35,673 | ₩35,717 | +0.12% | 4.6천 |
|---|
| 2025.12.18 | ₩36,284 | ₩36,284 | ₩36,121 | ₩36,121 | -0.45% | 1.6천 |
|---|
| 2025.12.17 | ₩36,331 | ₩36,331 | ₩36,117 | ₩36,130 | -0.55% | 1.4만 |
|---|
| 2025.12.16 | ₩36,157 | ₩36,231 | ₩35,997 | ₩36,231 | +0.20% | 9.5만 |
|---|
| 2025.12.15 | ₩36,371 | ₩36,503 | ₩36,371 | ₩36,391 | +0.06% | 2.8천 |
|---|
| 2025.12.12 | ₩36,411 | ₩36,465 | ₩36,367 | ₩36,378 | -0.09% | 2.2천 |
|---|
| 2025.12.11 | ₩36,411 | ₩36,491 | ₩36,395 | ₩36,439 | +0.08% | 3천 |
|---|
| 2025.12.10 | ₩35,950 | ₩36,282 | ₩35,917 | ₩36,282 | +0.92% | 4.8천 |
|---|
| 2025.12.09 | ₩36,037 | ₩36,037 | ₩35,808 | ₩35,808 | -0.63% | 2.1천 |
|---|
| 2025.12.08 | ₩35,836 | ₩35,890 | ₩35,754 | ₩35,754 | -0.23% | 6.9천 |
|---|
| 2025.12.05 | ₩36,024 | ₩36,024 | ₩35,918 | ₩35,918 | -0.29% | 1천 |
|---|
| 2025.12.04 | ₩35,903 | ₩35,917 | ₩35,836 | ₩35,882 | -0.06% | 1.8천 |
|---|
| 2025.12.03 | ₩35,743 | ₩35,838 | ₩35,663 | ₩35,802 | +0.16% | 3.1천 |
|---|
| 2025.12.02 | ₩35,475 | ₩35,475 | ₩35,315 | ₩35,358 | -0.33% | 2.7천 |
|---|
| 2025.12.01 | ₩35,582 | ₩35,582 | ₩35,446 | ₩35,446 | -0.38% | 1.9천 |
|---|
| 2025.11.28 | ₩35,529 | ₩35,689 | ₩35,529 | ₩35,661 | +0.37% | 3.9천 |
|---|
| 2025.11.26 | ₩35,302 | ₩35,556 | ₩35,302 | ₩35,473 | +0.48% | 7.1천 |
|---|
| 2025.11.25 | ₩34,513 | ₩35,128 | ₩34,513 | ₩35,101 | +1.70% | 4.5천 |
|---|
| 2025.11.24 | ₩34,633 | ₩34,767 | ₩34,628 | ₩34,719 | +0.25% | 2.8천 |
|---|
| 2025.11.21 | ₩34,109 | ₩34,747 | ₩34,109 | ₩34,505 | +1.16% | 1.3천 |
|---|
| 2025.11.20 | ₩33,925 | ₩33,938 | ₩33,814 | ₩33,814 | -0.33% | 3.8천 |
|---|
| 2025.11.19 | ₩34,192 | ₩34,192 | ₩34,192 | ₩34,192 | 0.00% | 700 |
|---|
| 2025.11.18 | ₩34,665 | ₩34,687 | ₩34,538 | ₩34,538 | -0.37% | 1.5천 |
|---|
| 2025.11.17 | ₩34,758 | ₩34,758 | ₩34,279 | ₩34,362 | -1.14% | 3.1천 |
|---|
| 2025.11.14 | ₩34,989 | ₩35,115 | ₩34,949 | ₩34,949 | -0.11% | 3.3천 |
|---|
| 2025.11.13 | ₩35,431 | ₩35,431 | ₩35,061 | ₩35,089 | -0.97% | 6.2천 |
|---|
| 2025.11.12 | ₩35,395 | ₩35,395 | ₩35,355 | ₩35,358 | -0.11% | 800 |
|---|
| 2025.11.11 | ₩35,115 | ₩35,275 | ₩35,115 | ₩35,222 | +0.30% | 2.2천 |
|---|
| 2025.11.10 | ₩34,939 | ₩34,968 | ₩34,847 | ₩34,925 | -0.04% | 1.4만 |
|---|
| 2025.11.07 | ₩34,553 | ₩34,855 | ₩34,513 | ₩34,855 | +0.87% | 1.3천 |
|---|
| 2025.11.06 | ₩34,687 | ₩34,687 | ₩34,420 | ₩34,480 | -0.60% | 9.1천 |
|---|
| 2025.11.05 | ₩34,513 | ₩34,847 | ₩34,489 | ₩34,754 | +0.70% | 6.4천 |
|---|
| 2025.11.04 | ₩34,633 | ₩34,633 | ₩34,460 | ₩34,460 | -0.50% | 2천 |
|---|
| 2025.11.03 | ₩34,530 | ₩34,861 | ₩34,530 | ₩34,853 | +0.93% | 3.7천 |
|---|
| 2025.10.31 | ₩35,034 | ₩35,109 | ₩34,954 | ₩35,109 | +0.21% | 4.7천 |
|---|
| 2025.10.30 | ₩35,141 | ₩35,141 | ₩34,823 | ₩34,823 | -0.91% | 2.1만 |
|---|
| 2025.10.29 | ₩35,475 | ₩35,521 | ₩35,128 | ₩35,211 | -0.75% | 2.2천 |
|---|
| 2025.10.28 | ₩35,676 | ₩35,703 | ₩35,569 | ₩35,619 | -0.16% | 1.6만 |
|---|
| 2025.10.27 | ₩35,649 | ₩35,659 | ₩35,596 | ₩35,659 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩35,516 | ₩35,516 | ₩35,479 | ₩35,479 | -0.10% | 65.1만 |
|---|
| 2025.10.23 | ₩35,168 | ₩35,248 | ₩35,163 | ₩35,163 | -0.02% | 4.2천 |
|---|
| 2025.10.22 | ₩35,061 | ₩35,262 | ₩35,061 | ₩35,205 | +0.41% | 2.5천 |
|---|
| 2025.10.21 | ₩35,437 | ₩35,475 | ₩35,382 | ₩35,442 | +0.02% | 2.1천 |
|---|
| 2025.10.20 | ₩35,226 | ₩35,259 | ₩35,195 | ₩35,259 | +0.09% | 1.3천 |
|---|
| 2025.10.17 | ₩34,660 | ₩34,918 | ₩34,660 | ₩34,918 | +0.74% | 700 |
|---|
| 2025.10.16 | ₩35,034 | ₩35,034 | ₩34,647 | ₩34,647 | -1.11% | 8.2천 |
|---|
| 2025.10.15 | ₩35,155 | ₩35,159 | ₩35,021 | ₩35,087 | -0.19% | 1.8천 |
|---|
| 2025.10.14 | ₩35,125 | ₩35,125 | ₩35,115 | ₩35,115 | -0.03% | 700 |
|---|
| 2025.10.13 | ₩34,620 | ₩34,861 | ₩34,620 | ₩34,806 | +0.54% | 1.9천 |
|---|
| 2025.10.10 | ₩35,195 | ₩35,200 | ₩34,383 | ₩34,383 | -2.31% | 2.2천 |
|---|