시장 데이터를 불러오는 중
전체 종목
Franklin Templeton, Inc. Common Stock 과거 주가
Franklin Templeton, Inc. Common Stock · BEN · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Templeton, Inc. Common Stock · BEN · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,445 | ₩43,552 | ₩42,453 | ₩42,909 | -1.23% | 415.9만 |
| 2026.10.08 | ₩43,110 | ₩43,673 | ₩42,855 | ₩43,445 | +0.78% | 554.1만 |
| 2026.10.07 | ₩43,003 | ₩43,660 | ₩42,775 | ₩43,552 | +1.28% | 441.7만 |
| 2026.10.06 | ₩44,223 | ₩44,357 | ₩43,472 | ₩43,499 | -1.64% | 484.8만 |
| 2026.10.05 | ₩43,982 | ₩44,625 | ₩43,311 | ₩44,089 | +0.24% | 345만 |
| 2026.10.02 | ₩43,955 | ₩44,612 | ₩43,928 | ₩43,995 | +0.09% | 505.7만 |
| 2026.10.01 | ₩42,976 | ₩43,579 | ₩42,319 | ₩43,579 | +1.40% | 530.2만 |
| 2026.09.30 | ₩43,392 | ₩43,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,070 |
| -0.74% |
| 452.7만 |
| 2026.09.29 | ₩43,780 | ₩44,102 | ₩43,204 | ₩43,807 | +0.06% | 332.5만 |
|---|
| 2026.09.28 | ₩44,062 | ₩44,116 | ₩43,043 | ₩43,821 | -0.55% | 369.4만 |
|---|
| 2026.09.25 | ₩43,888 | ₩44,558 | ₩43,619 | ₩44,277 | +0.89% | 365만 |
|---|
| 2026.09.24 | ₩43,754 | ₩43,968 | ₩43,110 | ₩43,646 | -0.25% | 486.1만 |
|---|
| 2026.09.23 | ₩44,116 | ₩44,665 | ₩43,807 | ₩43,861 | -0.58% | 678.1만 |
|---|
| 2026.09.22 | ₩45,282 | ₩45,309 | ₩43,767 | ₩44,424 | -1.90% | 486만 |
|---|
| 2026.09.21 | ₩44,920 | ₩45,202 | ₩44,290 | ₩45,108 | +0.42% | 498.9만 |
|---|
| 2026.09.18 | ₩44,196 | ₩44,572 | ₩43,807 | ₩44,263 | +0.15% | 745.4만 |
|---|
| 2026.09.17 | ₩44,504 | ₩44,773 | ₩43,955 | ₩44,344 | -0.36% | 232.6만 |
|---|
| 2026.09.16 | ₩44,759 | ₩44,759 | ₩43,003 | ₩43,874 | -1.98% | 256만 |
|---|
| 2026.09.15 | ₩44,799 | ₩44,880 | ₩44,169 | ₩44,639 | -0.36% | 296.4만 |
|---|
| 2026.09.14 | ₩44,504 | ₩45,162 | ₩44,102 | ₩44,880 | +0.84% | 270.4만 |
|---|
| 2026.09.11 | ₩45,872 | ₩45,966 | ₩44,786 | ₩45,121 | -1.64% | 220.5만 |
|---|
| 2026.09.10 | ₩45,564 | ₩45,832 | ₩45,135 | ₩45,135 | -0.94% | 256.6만 |
|---|
| 2026.09.09 | ₩46,315 | ₩46,824 | ₩45,658 | ₩45,752 | -1.22% | 248.6만 |
|---|
| 2026.09.08 | ₩46,234 | ₩46,878 | ₩46,221 | ₩46,462 | +0.49% | 397.9만 |
|---|
| 2026.09.04 | ₩44,826 | ₩47,066 | ₩44,826 | ₩46,569 | +3.89% | 484.7만 |
|---|
| 2026.09.03 | ₩44,612 | ₩45,081 | ₩44,303 | ₩44,987 | +0.84% | 326.3만 |
|---|
| 2026.09.02 | ₩44,357 | ₩45,255 | ₩44,022 | ₩44,263 | -0.21% | 344.5만 |
|---|
| 2026.09.01 | ₩45,389 | ₩45,617 | ₩44,303 | ₩44,384 | -2.22% | 341.5만 |
|---|
| 2026.08.31 | ₩46,368 | ₩46,529 | ₩45,738 | ₩45,792 | -1.24% | 351.9만 |
|---|
| 2026.08.28 | ₩46,771 | ₩47,200 | ₩46,435 | ₩46,462 | -0.66% | 197.5만 |
|---|
| 2026.08.27 | ₩46,958 | ₩47,454 | ₩46,623 | ₩46,690 | -0.57% | 235.8만 |
|---|
| 2026.08.26 | ₩47,052 | ₩47,294 | ₩46,610 | ₩46,945 | -0.23% | 198.8만 |
|---|
| 2026.08.25 | ₩46,516 | ₩47,119 | ₩46,315 | ₩46,972 | +0.98% | 234.4만 |
|---|
| 2026.08.24 | ₩46,073 | ₩46,476 | ₩45,792 | ₩46,422 | +0.76% | 239.3만 |
|---|
| 2026.08.21 | ₩46,006 | ₩46,556 | ₩45,805 | ₩46,006 | 0.00% | 623.5만 |
|---|
| 2026.08.20 | ₩45,457 | ₩46,288 | ₩45,322 | ₩45,550 | +0.21% | 340만 |
|---|
| 2026.08.19 | ₩45,899 | ₩46,315 | ₩45,376 | ₩45,564 | -0.73% | 311.1만 |
|---|
| 2026.08.18 | ₩45,631 | ₩45,671 | ₩45,175 | ₩45,577 | -0.12% | 222.6만 |
|---|
| 2026.08.17 | ₩44,692 | ₩46,181 | ₩44,692 | ₩45,845 | +2.58% | 314만 |
|---|
| 2026.08.14 | ₩45,242 | ₩45,564 | ₩44,840 | ₩45,403 | +0.36% | 292.9만 |
|---|
| 2026.08.13 | ₩45,162 | ₩45,617 | ₩45,027 | ₩45,403 | +0.53% | 181.5만 |
|---|
| 2026.08.12 | ₩45,054 | ₩45,188 | ₩44,585 | ₩45,041 | -0.03% | 254.5만 |
|---|
| 2026.08.11 | ₩45,282 | ₩45,376 | ₩44,665 | ₩44,732 | -1.21% | 294.8만 |
|---|
| 2026.08.10 | ₩45,014 | ₩45,483 | ₩44,853 | ₩44,947 | -0.15% | 355.8만 |
|---|
| 2026.08.07 | ₩45,591 | ₩45,805 | ₩44,920 | ₩45,282 | -0.68% | 354.4만 |
|---|
| 2026.08.06 | ₩46,932 | ₩47,267 | ₩45,550 | ₩45,591 | -2.86% | 480.2만 |
|---|
| 2026.08.05 | ₩48,272 | ₩48,648 | ₩46,717 | ₩46,824 | -3.00% | 483.6만 |
|---|
| 2026.08.04 | ₩47,200 | ₩48,085 | ₩47,200 | ₩47,964 | +1.62% | 495.8만 |
|---|
| 2026.08.03 | ₩45,752 | ₩47,508 | ₩45,658 | ₩47,253 | +3.28% | 739.2만 |
|---|
| 2026.07.31 | ₩44,893 | ₩46,449 | ₩44,022 | ₩45,403 | +1.14% | 1198.7만 |
|---|
| 2026.07.30 | ₩43,633 | ₩44,665 | ₩43,257 | ₩44,478 | +1.94% | 607.2만 |
|---|
| 2026.07.29 | ₩44,397 | ₩44,719 | ₩43,351 | ₩43,432 | -2.17% | 522.9만 |
|---|
| 2026.07.28 | ₩44,518 | ₩44,813 | ₩43,888 | ₩44,692 | +0.39% | 433만 |
|---|
| 2026.07.27 | ₩44,075 | ₩45,135 | ₩43,861 | ₩44,545 | +1.06% | 568.3만 |
|---|
| 2026.07.24 | ₩43,539 | ₩44,008 | ₩43,177 | ₩43,566 | +0.06% | 220.9만 |
|---|
| 2026.07.23 | ₩42,895 | ₩43,552 | ₩42,802 | ₩43,298 | +0.94% | 391.5만 |
|---|
| 2026.07.22 | ₩43,780 | ₩44,156 | ₩43,164 | ₩43,418 | -0.83% | 274.1만 |
|---|
| 2026.07.21 | ₩43,459 | ₩44,102 | ₩42,547 | ₩43,754 | +0.68% | 531.3만 |
|---|
| 2026.07.20 | ₩44,008 | ₩44,129 | ₩43,097 | ₩43,217 | -1.80% | 370.3만 |
|---|
| 2026.07.17 | ₩43,821 | ₩44,209 | ₩43,097 | ₩43,754 | -0.15% | 457.2만 |
|---|
| 2026.07.16 | ₩44,679 | ₩45,175 | ₩44,504 | ₩44,692 | +0.03% | 312.8만 |
|---|
| 2026.07.15 | ₩44,746 | ₩45,644 | ₩44,612 | ₩45,094 | +0.78% | 439.6만 |
|---|
| 2026.07.14 | ₩43,780 | ₩44,572 | ₩43,324 | ₩44,437 | +1.50% | 577.9만 |
|---|
| 2026.07.13 | ₩45,094 | ₩45,282 | ₩43,861 | ₩44,022 | -2.38% | 506.3만 |
|---|
| 2026.07.10 | ₩45,309 | ₩46,114 | ₩44,880 | ₩44,920 | -0.86% | 423.9만 |
|---|
| 2026.07.09 | ₩45,309 | ₩45,899 | ₩45,081 | ₩45,162 | -0.33% | 542.4만 |
|---|
| 2026.07.08 | ₩45,497 | ₩45,604 | ₩44,223 | ₩44,920 | -1.27% | 450.9만 |
|---|
| 2026.07.07 | ₩46,824 | ₩46,824 | ₩46,060 | ₩46,073 | -1.60% | 447.5만 |
|---|
| 2026.07.06 | ₩45,926 | ₩46,489 | ₩45,805 | ₩46,181 | +0.55% | 359.1만 |
|---|
| 2026.07.02 | ₩46,207 | ₩46,328 | ₩45,041 | ₩45,738 | -1.02% | 406.4만 |
|---|
| 2026.07.01 | ₩45,537 | ₩46,288 | ₩44,612 | ₩45,671 | +0.29% | 454.4만 |
|---|
| 2026.06.30 | ₩44,411 | ₩45,309 | ₩44,317 | ₩44,612 | +0.45% | 440만 |
|---|
| 2026.06.29 | ₩44,035 | ₩44,531 | ₩43,472 | ₩44,478 | +1.00% | 476.8만 |
|---|
| 2026.06.26 | ₩44,169 | ₩44,853 | ₩43,794 | ₩44,531 | +0.82% | 438.8만 |
|---|
| 2026.06.25 | ₩44,075 | ₩45,081 | ₩43,660 | ₩43,780 | -0.67% | 293.7만 |
|---|
| 2026.06.24 | ₩45,296 | ₩45,510 | ₩43,298 | ₩43,539 | -3.88% | 376만 |
|---|
| 2026.06.23 | ₩45,135 | ₩46,154 | ₩44,612 | ₩45,309 | +0.39% | 660.6만 |
|---|
| 2026.06.22 | ₩44,920 | ₩46,154 | ₩44,437 | ₩45,497 | +1.28% | 578.8만 |
|---|
| 2026.06.18 | ₩45,564 | ₩45,644 | ₩44,102 | ₩44,317 | -2.74% | 914.2만 |
|---|
| 2026.06.17 | ₩44,518 | ₩45,832 | ₩44,491 | ₩44,639 | +0.27% | 647.7만 |
|---|
| 2026.06.16 | ₩43,982 | ₩44,639 | ₩43,888 | ₩44,491 | +1.16% | 398.8만 |
|---|
| 2026.06.15 | ₩44,156 | ₩44,156 | ₩43,472 | ₩43,593 | -1.28% | 336만 |
|---|
| 2026.06.12 | ₩42,882 | ₩43,512 | ₩42,694 | ₩43,083 | +0.47% | 325.2만 |
|---|
| 2026.06.11 | ₩41,823 | ₩42,721 | ₩41,367 | ₩42,654 | +1.99% | 334.3만 |
|---|
| 2026.06.10 | ₩42,265 | ₩42,802 | ₩41,729 | ₩41,756 | -1.21% | 377.5만 |
|---|
| 2026.06.09 | ₩42,574 | ₩42,815 | ₩41,742 | ₩42,641 | +0.16% | 426만 |
|---|
| 2026.06.08 | ₩42,305 | ₩42,574 | ₩41,769 | ₩42,091 | -0.51% | 488.8만 |
|---|
| 2026.06.05 | ₩42,332 | ₩42,748 | ₩41,769 | ₩42,010 | -0.76% | 342.5만 |
|---|
| 2026.06.04 | ₩41,139 | ₩43,539 | ₩40,978 | ₩42,869 | +4.20% | 780.9만 |
|---|
| 2026.06.03 | ₩40,884 | ₩41,045 | ₩39,838 | ₩40,723 | -0.39% | 515.2만 |
|---|
| 2026.06.02 | ₩41,554 | ₩42,131 | ₩41,273 | ₩41,729 | +0.42% | 404.8만 |
|---|
| 2026.06.01 | ₩41,058 | ₩41,984 | ₩41,045 | ₩41,487 | +1.05% | 375.2만 |
|---|
| 2026.05.29 | ₩41,715 | ₩42,144 | ₩41,501 | ₩41,595 | -0.29% | 428.9만 |
|---|
| 2026.05.28 | ₩42,171 | ₩42,171 | ₩41,112 | ₩41,849 | -0.76% | 358.1만 |
|---|
| 2026.05.27 | ₩42,627 | ₩42,681 | ₩42,131 | ₩42,466 | -0.38% | 296.4만 |
|---|
| 2026.05.26 | ₩42,372 | ₩42,533 | ₩41,890 | ₩42,466 | +0.22% | 383.2만 |
|---|
| 2026.05.22 | ₩41,514 | ₩41,782 | ₩41,353 | ₩41,595 | +0.19% | 256.3만 |
|---|
| 2026.05.21 | ₩41,635 | ₩42,064 | ₩40,951 | ₩41,380 | -0.61% | 379.7만 |
|---|
| 2026.05.20 | ₩41,662 | ₩42,144 | ₩41,259 | ₩41,836 | +0.42% | 381.9만 |
|---|
| 2026.05.19 | ₩42,667 | ₩42,802 | ₩41,219 | ₩41,286 | -3.24% | 536.2만 |
|---|
| 2026.05.18 | ₩42,828 | ₩43,324 | ₩42,600 | ₩42,869 | +0.09% | 341만 |
|---|
| 2026.05.15 | ₩43,070 | ₩43,244 | ₩42,466 | ₩42,681 | -0.90% | 403.8만 |
|---|
| 2026.05.14 | ₩43,244 | ₩43,499 | ₩42,761 | ₩43,378 | +0.31% | 286.6만 |
|---|
| 2026.05.13 | ₩42,319 | ₩43,231 | ₩41,903 | ₩42,962 | +1.52% | 352.6만 |
|---|
| 2026.05.12 | ₩42,198 | ₩42,587 | ₩41,420 | ₩42,480 | +0.67% | 408.5만 |
|---|
| 2026.05.11 | ₩41,568 | ₩42,372 | ₩41,353 | ₩42,305 | +1.77% | 376.3만 |
|---|
| 2026.05.08 | ₩41,166 | ₩41,769 | ₩40,750 | ₩41,635 | +1.14% | 296.5만 |
|---|
| 2026.05.07 | ₩41,917 | ₩42,037 | ₩40,763 | ₩40,924 | -2.37% | 407.6만 |
|---|
| 2026.05.06 | ₩41,568 | ₩42,158 | ₩41,367 | ₩41,782 | +0.52% | 515.6만 |
|---|
| 2026.05.05 | ₩39,959 | ₩40,924 | ₩39,637 | ₩40,844 | +2.21% | 911.2만 |
|---|
| 2026.05.04 | ₩39,919 | ₩40,562 | ₩39,262 | ₩39,825 | -0.24% | 498.6만 |
|---|
| 2026.05.01 | ₩40,334 | ₩40,710 | ₩39,945 | ₩40,012 | -0.80% | 678.3만 |
|---|
| 2026.04.30 | ₩39,878 | ₩40,535 | ₩39,060 | ₩40,187 | +0.77% | 767.9만 |
|---|
| 2026.04.29 | ₩40,039 | ₩40,602 | ₩39,168 | ₩39,490 | -1.37% | 960.3만 |
|---|
| 2026.04.28 | ₩37,331 | ₩39,516 | ₩37,009 | ₩39,503 | +5.82% | 1137.2만 |
|---|
| 2026.04.27 | ₩36,338 | ₩37,277 | ₩36,218 | ₩36,969 | +1.73% | 750.4만 |
|---|
| 2026.04.24 | ₩35,695 | ₩36,727 | ₩35,655 | ₩36,365 | +1.88% | 638.8만 |
|---|
| 2026.04.23 | ₩36,674 | ₩36,861 | ₩35,480 | ₩35,963 | -1.94% | 366.5만 |
|---|
| 2026.04.22 | ₩36,888 | ₩37,116 | ₩36,513 | ₩36,861 | -0.07% | 313만 |
|---|
| 2026.04.21 | ₩37,210 | ₩37,921 | ₩36,472 | ₩36,526 | -1.84% | 525.9만 |
|---|
| 2026.04.20 | ₩36,352 | ₩37,371 | ₩36,218 | ₩37,183 | +2.29% | 471.7만 |
|---|
| 2026.04.17 | ₩36,110 | ₩36,875 | ₩35,936 | ₩36,566 | +1.26% | 617.1만 |
|---|
| 2026.04.16 | ₩35,708 | ₩35,829 | ₩35,252 | ₩35,601 | -0.30% | 450.5만 |
|---|
| 2026.04.15 | ₩35,453 | ₩35,869 | ₩35,427 | ₩35,708 | +0.72% | 384.3만 |
|---|
| 2026.04.14 | ₩34,662 | ₩35,614 | ₩34,421 | ₩35,440 | +2.24% | 474.5만 |
|---|
| 2026.04.13 | ₩33,080 | ₩34,448 | ₩32,973 | ₩34,421 | +4.05% | 436.4만 |
|---|
| 2026.04.10 | ₩33,616 | ₩34,005 | ₩33,281 | ₩33,402 | -0.64% | 448.3만 |
|---|
| 2026.04.09 | ₩33,120 | ₩33,791 | ₩33,080 | ₩33,576 | +1.38% | 334.4만 |
|---|
| 2026.04.08 | ₩33,268 | ₩33,804 | ₩33,013 | ₩33,362 | +0.28% | 522.6만 |
|---|
| 2026.04.07 | ₩31,216 | ₩32,168 | ₩30,948 | ₩31,887 | +2.15% | 573.3만 |
|---|
| 2026.04.06 | ₩31,350 | ₩32,074 | ₩30,975 | ₩31,377 | +0.09% | 580.7만 |
|---|
| 2026.04.02 | ₩30,800 | ₩31,712 | ₩30,318 | ₩31,377 | +1.87% | 319.4만 |
|---|
| 2026.04.01 | ₩31,913 | ₩32,222 | ₩31,632 | ₩31,632 | -0.88% | 393.9만 |
|---|
| 2026.03.31 | ₩30,868 | ₩31,739 | ₩30,586 | ₩31,672 | +2.61% | 499.6만 |
|---|
| 2026.03.30 | ₩30,841 | ₩31,310 | ₩30,573 | ₩30,720 | -0.39% | 447.9만 |
|---|
| 2026.03.27 | ₩31,458 | ₩31,511 | ₩30,278 | ₩30,505 | -3.03% | 624.4만 |
|---|
| 2026.03.26 | ₩31,618 | ₩32,208 | ₩31,525 | ₩31,632 | +0.04% | 529.1만 |
|---|
| 2026.03.25 | ₩32,088 | ₩32,383 | ₩31,699 | ₩32,034 | -0.17% | 409.5만 |
|---|
| 2026.03.24 | ₩31,913 | ₩32,182 | ₩31,538 | ₩31,739 | -0.55% | 408.2만 |
|---|
| 2026.03.23 | ₩32,356 | ₩32,691 | ₩31,726 | ₩32,048 | -0.95% | 651.1만 |
|---|
| 2026.03.20 | ₩32,074 | ₩32,101 | ₩31,136 | ₩31,458 | -1.92% | 1151.8만 |
|---|
| 2026.03.19 | ₩31,471 | ₩32,302 | ₩31,283 | ₩32,007 | +1.70% | 478.7만 |
|---|
| 2026.03.18 | ₩32,678 | ₩33,000 | ₩31,645 | ₩31,739 | -2.87% | 578.2만 |
|---|
| 2026.03.17 | ₩33,187 | ₩33,509 | ₩32,919 | ₩33,013 | -0.53% | 315.9만 |
|---|
| 2026.03.16 | ₩32,678 | ₩33,026 | ₩32,503 | ₩32,705 | +0.08% | 400만 |
|---|
| 2026.03.13 | ₩32,155 | ₩32,772 | ₩32,128 | ₩32,356 | +0.63% | 615.1만 |
|---|
| 2026.03.12 | ₩32,584 | ₩32,772 | ₩31,833 | ₩31,873 | -2.18% | 464.3만 |
|---|
| 2026.03.11 | ₩33,737 | ₩33,817 | ₩32,772 | ₩33,482 | -0.76% | 554.8만 |
|---|
| 2026.03.10 | ₩34,649 | ₩34,810 | ₩33,804 | ₩33,817 | -2.40% | 377.5만 |
|---|
| 2026.03.09 | ₩34,421 | ₩34,689 | ₩33,040 | ₩34,568 | +0.43% | 578.5만 |
|---|
| 2026.03.06 | ₩35,212 | ₩35,520 | ₩34,649 | ₩35,185 | -0.08% | 448.1만 |
|---|
| 2026.03.05 | ₩35,534 | ₩36,767 | ₩35,239 | ₩36,097 | +1.58% | 863.3만 |
|---|
| 2026.03.04 | ₩35,842 | ₩36,110 | ₩35,306 | ₩35,641 | -0.56% | 427.4만 |
|---|
| 2026.03.03 | ₩35,091 | ₩35,829 | ₩34,609 | ₩35,534 | +1.26% | 618.6만 |
|---|
| 2026.03.02 | ₩34,810 | ₩36,540 | ₩34,662 | ₩36,204 | +4.01% | 476.8만 |
|---|
| 2026.02.27 | ₩36,137 | ₩36,298 | ₩35,212 | ₩35,587 | -1.52% | 544.5만 |
|---|
| 2026.02.26 | ₩36,754 | ₩37,344 | ₩36,312 | ₩36,781 | +0.07% | 641.6만 |
|---|
| 2026.02.25 | ₩36,633 | ₩36,794 | ₩36,191 | ₩36,553 | -0.22% | 422.6만 |
|---|
| 2026.02.24 | ₩36,124 | ₩36,620 | ₩35,789 | ₩36,365 | +0.67% | 521.2만 |
|---|
| 2026.02.23 | ₩36,915 | ₩37,223 | ₩35,762 | ₩36,298 | -1.67% | 394.8만 |
|---|
| 2026.02.20 | ₩36,633 | ₩37,237 | ₩36,338 | ₩37,103 | +1.28% | 487.8만 |
|---|
| 2026.02.19 | ₩37,170 | ₩37,197 | ₩36,191 | ₩36,526 | -1.73% | 577.6만 |
|---|
| 2026.02.18 | ₩36,848 | ₩37,773 | ₩36,808 | ₩37,425 | +1.56% | 422.4만 |
|---|
| 2026.02.17 | ₩36,446 | ₩36,969 | ₩35,909 | ₩36,861 | +1.14% | 491만 |
|---|
| 2026.02.13 | ₩36,365 | ₩36,593 | ₩35,909 | ₩36,245 | -0.33% | 388.5만 |
|---|
| 2026.02.12 | ₩36,982 | ₩37,183 | ₩35,842 | ₩36,325 | -1.78% | 597.5만 |
|---|
| 2026.02.11 | ₩37,760 | ₩37,974 | ₩36,835 | ₩36,942 | -2.17% | 519.7만 |
|---|
| 2026.02.10 | ₩37,089 | ₩37,934 | ₩37,049 | ₩37,760 | +1.81% | 582.2만 |
|---|
| 2026.02.09 | ₩36,231 | ₩37,277 | ₩36,231 | ₩37,116 | +2.44% | 385.5만 |
|---|
| 2026.02.06 | ₩36,553 | ₩36,861 | ₩35,990 | ₩36,472 | -0.22% | 496.4만 |
|---|
| 2026.02.05 | ₩37,009 | ₩37,371 | ₩35,936 | ₩36,084 | -2.50% | 689.2만 |
|---|
| 2026.02.04 | ₩36,245 | ₩37,465 | ₩36,231 | ₩37,317 | +2.96% | 842.6만 |
|---|
| 2026.02.03 | ₩36,312 | ₩36,835 | ₩35,239 | ₩36,204 | -0.30% | 839.6만 |
|---|
| 2026.02.02 | ₩35,561 | ₩36,472 | ₩35,051 | ₩36,298 | +2.07% | 843.4만 |
|---|
| 2026.01.30 | ₩34,528 | ₩36,070 | ₩33,388 | ₩35,695 | +3.38% | 2442.5만 |
|---|
| 2026.01.29 | ₩34,863 | ₩35,145 | ₩34,032 | ₩34,702 | -0.46% | 829.3만 |
|---|
| 2026.01.28 | ₩34,367 | ₩34,595 | ₩34,126 | ₩34,407 | +0.12% | 503.3만 |
|---|
| 2026.01.27 | ₩34,314 | ₩34,635 | ₩34,153 | ₩34,193 | -0.35% | 572.7만 |
|---|
| 2026.01.26 | ₩34,112 | ₩34,649 | ₩34,059 | ₩34,260 | +0.43% | 580만 |
|---|
| 2026.01.23 | ₩34,367 | ₩34,461 | ₩33,925 | ₩33,938 | -1.25% | 346.1만 |
|---|
| 2026.01.22 | ₩34,407 | ₩34,810 | ₩34,327 | ₩34,555 | +0.43% | 582.6만 |
|---|
| 2026.01.21 | ₩33,630 | ₩34,193 | ₩33,536 | ₩34,153 | +1.56% | 358.8만 |
|---|
| 2026.01.20 | ₩34,327 | ₩34,488 | ₩33,093 | ₩33,308 | -2.97% | 378.2만 |
|---|
| 2026.01.16 | ₩34,810 | ₩35,199 | ₩34,635 | ₩34,863 | +0.15% | 439.5만 |
|---|
| 2026.01.15 | ₩34,528 | ₩35,051 | ₩34,354 | ₩34,823 | +0.85% | 406.7만 |
|---|
| 2026.01.14 | ₩33,737 | ₩34,528 | ₩33,697 | ₩34,367 | +1.87% | 391.1만 |
|---|
| 2026.01.13 | ₩34,394 | ₩34,407 | ₩33,724 | ₩33,898 | -1.44% | 364.3만 |
|---|
| 2026.01.12 | ₩34,126 | ₩34,394 | ₩33,831 | ₩34,381 | +0.75% | 312.8만 |
|---|
| 2026.01.09 | ₩34,112 | ₩34,662 | ₩34,086 | ₩34,407 | +0.86% | 514.9만 |
|---|
| 2026.01.08 | ₩33,523 | ₩34,354 | ₩33,281 | ₩34,126 | +1.80% | 443.6만 |
|---|
| 2026.01.07 | ₩33,590 | ₩34,340 | ₩33,496 | ₩33,724 | +0.40% | 622만 |
|---|
| 2026.01.06 | ₩32,852 | ₩33,737 | ₩32,852 | ₩33,683 | +2.53% | 418.3만 |
|---|
| 2026.01.05 | ₩31,779 | ₩33,268 | ₩31,766 | ₩32,839 | +3.33% | 360.6만 |
|---|
| 2026.01.02 | ₩32,155 | ₩32,208 | ₩31,726 | ₩31,913 | -0.75% | 548.1만 |
|---|
| 2025.12.31 | ₩31,994 | ₩32,343 | ₩31,994 | ₩32,034 | +0.13% | 277.1만 |
|---|
| 2025.12.30 | ₩32,222 | ₩32,343 | ₩31,967 | ₩31,994 | -0.71% | 304.6만 |
|---|
| 2025.12.29 | ₩32,436 | ₩32,731 | ₩32,208 | ₩32,691 | +0.79% | 333.7만 |
|---|
| 2025.12.26 | ₩32,410 | ₩32,503 | ₩32,249 | ₩32,436 | +0.08% | 177.4만 |
|---|
| 2025.12.24 | ₩32,517 | ₩32,530 | ₩32,222 | ₩32,423 | -0.29% | 158.4만 |
|---|
| 2025.12.23 | ₩32,865 | ₩32,946 | ₩32,369 | ₩32,436 | -1.31% | 299.8만 |
|---|
| 2025.12.22 | ₩32,128 | ₩33,067 | ₩32,115 | ₩32,973 | +2.63% | 388.2만 |
|---|
| 2025.12.19 | ₩32,034 | ₩32,624 | ₩32,034 | ₩32,182 | +0.46% | 581.5만 |
|---|
| 2025.12.18 | ₩32,530 | ₩32,812 | ₩31,967 | ₩32,048 | -1.48% | 672.2만 |
|---|
| 2025.12.17 | ₩31,431 | ₩32,007 | ₩31,404 | ₩31,739 | +0.98% | 521.6만 |
|---|
| 2025.12.16 | ₩31,739 | ₩31,980 | ₩31,256 | ₩31,471 | -0.84% | 401.1만 |
|---|
| 2025.12.15 | ₩32,061 | ₩32,222 | ₩31,538 | ₩31,672 | -1.21% | 468.3만 |
|---|
| 2025.12.12 | ₩31,712 | ₩31,726 | ₩31,404 | ₩31,484 | -0.72% | 253.4만 |
|---|
| 2025.12.11 | ₩31,203 | ₩31,726 | ₩31,203 | ₩31,471 | +0.86% | 262.8만 |
|---|
| 2025.12.10 | ₩31,310 | ₩31,511 | ₩30,505 | ₩31,256 | -0.17% | 815.4만 |
|---|
| 2025.12.09 | ₩31,002 | ₩31,565 | ₩31,002 | ₩31,458 | +1.47% | 219.5만 |
|---|
| 2025.12.08 | ₩31,525 | ₩31,525 | ₩30,908 | ₩31,002 | -1.66% | 271.1만 |
|---|
| 2025.12.05 | ₩31,042 | ₩31,498 | ₩30,908 | ₩31,377 | +1.08% | 317.1만 |
|---|
| 2025.12.04 | ₩31,015 | ₩31,565 | ₩30,948 | ₩31,028 | +0.04% | 278.7만 |
|---|
| 2025.12.03 | ₩30,210 | ₩30,881 | ₩30,103 | ₩30,854 | +2.13% | 343.2만 |
|---|
| 2025.12.02 | ₩30,318 | ₩30,358 | ₩30,009 | ₩30,063 | -0.84% | 215.6만 |
|---|
| 2025.12.01 | ₩30,076 | ₩30,452 | ₩29,956 | ₩30,224 | +0.49% | 327.1만 |
|---|
| 2025.11.28 | ₩30,184 | ₩30,425 | ₩30,170 | ₩30,291 | +0.36% | 171.8만 |
|---|
| 2025.11.26 | ₩29,915 | ₩30,318 | ₩29,902 | ₩30,197 | +0.94% | 369.8만 |
|---|
| 2025.11.25 | ₩29,607 | ₩29,929 | ₩29,473 | ₩29,848 | +0.82% | 388.2만 |
|---|
| 2025.11.24 | ₩29,084 | ₩29,647 | ₩28,977 | ₩29,540 | +1.57% | 593.9만 |
|---|
| 2025.11.21 | ₩28,575 | ₩29,138 | ₩28,333 | ₩29,071 | +1.74% | 603.3만 |
|---|
| 2025.11.20 | ₩29,245 | ₩29,513 | ₩28,306 | ₩28,400 | -2.89% | 464.7만 |
|---|
| 2025.11.19 | ₩28,749 | ₩28,856 | ₩28,414 | ₩28,749 | 0.00% | 486.7만 |
|---|
| 2025.11.18 | ₩28,601 | ₩28,937 | ₩28,414 | ₩28,749 | +0.52% | 625.1만 |
|---|
| 2025.11.17 | ₩29,553 | ₩29,701 | ₩28,695 | ₩28,910 | -2.18% | 751.6만 |
|---|
| 2025.11.14 | ₩29,808 | ₩29,969 | ₩29,433 | ₩29,728 | -0.27% | 264.4만 |
|---|
| 2025.11.13 | ₩30,707 | ₩30,921 | ₩29,848 | ₩29,889 | -2.66% | 322.4만 |
|---|
| 2025.11.12 | ₩30,733 | ₩31,015 | ₩30,573 | ₩30,908 | +0.57% | 435만 |
|---|
| 2025.11.11 | ₩30,251 | ₩30,787 | ₩30,197 | ₩30,599 | +1.15% | 405.4만 |
|---|
| 2025.11.10 | ₩29,634 | ₩30,385 | ₩29,272 | ₩30,197 | +1.90% | 539.6만 |
|---|
| 2025.11.07 | ₩30,586 | ₩31,310 | ₩29,017 | ₩29,808 | -2.54% | 881만 |
|---|
| 2025.11.06 | ₩30,640 | ₩31,364 | ₩30,573 | ₩31,176 | +1.75% | 866.7만 |
|---|
| 2025.11.05 | ₩30,331 | ₩30,666 | ₩30,197 | ₩30,519 | +0.62% | 391.5만 |
|---|
| 2025.11.04 | ₩30,505 | ₩30,546 | ₩30,210 | ₩30,291 | -0.70% | 377.2만 |
|---|
| 2025.11.03 | ₩30,210 | ₩30,680 | ₩30,117 | ₩30,626 | +1.38% | 463만 |
|---|
| 2025.10.31 | ₩30,345 | ₩30,653 | ₩30,103 | ₩30,318 | -0.09% | 533.4만 |
|---|
| 2025.10.30 | ₩30,586 | ₩30,841 | ₩30,345 | ₩30,532 | -0.18% | 316만 |
|---|
| 2025.10.29 | ₩31,028 | ₩31,243 | ₩30,626 | ₩30,760 | -0.86% | 238.7만 |
|---|
| 2025.10.28 | ₩31,458 | ₩31,471 | ₩31,082 | ₩31,270 | -0.60% | 258.3만 |
|---|
| 2025.10.27 | ₩31,055 | ₩31,699 | ₩31,042 | ₩31,350 | +0.95% | 362.2만 |
|---|
| 2025.10.24 | ₩30,599 | ₩30,868 | ₩30,143 | ₩30,626 | +0.09% | 396.6만 |
|---|
| 2025.10.23 | ₩30,345 | ₩30,505 | ₩30,090 | ₩30,398 | +0.18% | 284.4만 |
|---|
| 2025.10.22 | ₩30,264 | ₩30,492 | ₩30,050 | ₩30,291 | +0.09% | 228.2만 |
|---|
| 2025.10.21 | ₩30,076 | ₩30,546 | ₩30,076 | ₩30,371 | +0.98% | 213.9만 |
|---|
| 2025.10.20 | ₩29,996 | ₩30,479 | ₩29,942 | ₩30,371 | +1.25% | 436.6만 |
|---|
| 2025.10.17 | ₩29,795 | ₩29,889 | ₩29,446 | ₩29,875 | +0.27% | 513.7만 |
|---|
| 2025.10.16 | ₩30,666 | ₩30,800 | ₩29,620 | ₩29,634 | -3.37% | 335.7만 |
|---|
| 2025.10.15 | ₩30,988 | ₩31,270 | ₩30,318 | ₩30,559 | -1.38% | 627만 |
|---|
| 2025.10.14 | ₩30,264 | ₩31,136 | ₩30,197 | ₩30,733 | +1.55% | 480.5만 |
|---|
| 2025.10.13 | ₩30,760 | ₩31,002 | ₩30,546 | ₩30,626 | -0.44% | 617.8만 |
|---|
| 2025.10.10 | ₩31,833 | ₩32,061 | ₩30,304 | ₩30,398 | -4.51% | 1201.4만 |
|---|