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 | ₩43,462 | ₩43,569 | ₩42,469 | ₩42,925 | -1.23% | 415.9만 |
| 2026.10.08 | ₩43,127 | ₩43,690 | ₩42,872 | ₩43,462 | +0.78% | 554.1만 |
| 2026.10.07 | ₩43,019 | ₩43,677 | ₩42,791 | ₩43,569 | +1.28% | 441.7만 |
| 2026.10.06 | ₩44,240 | ₩44,374 | ₩43,489 | ₩43,516 | -1.64% | 484.8만 |
| 2026.10.05 | ₩43,999 | ₩44,642 | ₩43,328 | ₩44,106 | +0.24% | 345만 |
| 2026.10.02 | ₩43,972 | ₩44,629 | ₩43,945 | ₩44,012 | +0.09% | 505.7만 |
| 2026.10.01 | ₩42,993 | ₩43,596 | ₩42,335 | ₩43,596 | +1.40% | 530.2만 |
| 2026.09.30 | ₩43,408 | ₩43,435 | ₩42,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,086 |
| -0.74% |
| 452.7만 |
| 2026.09.29 | ₩43,797 | ₩44,119 | ₩43,221 | ₩43,824 | +0.06% | 332.5만 |
|---|
| 2026.09.28 | ₩44,079 | ₩44,133 | ₩43,060 | ₩43,838 | -0.55% | 369.4만 |
|---|
| 2026.09.25 | ₩43,905 | ₩44,575 | ₩43,636 | ₩44,294 | +0.89% | 365만 |
|---|
| 2026.09.24 | ₩43,771 | ₩43,985 | ₩43,127 | ₩43,663 | -0.25% | 486.1만 |
|---|
| 2026.09.23 | ₩44,133 | ₩44,683 | ₩43,824 | ₩43,878 | -0.58% | 678.1만 |
|---|
| 2026.09.22 | ₩45,300 | ₩45,327 | ₩43,784 | ₩44,441 | -1.90% | 486만 |
|---|
| 2026.09.21 | ₩44,938 | ₩45,219 | ₩44,307 | ₩45,125 | +0.42% | 498.9만 |
|---|
| 2026.09.18 | ₩44,213 | ₩44,589 | ₩43,824 | ₩44,280 | +0.15% | 745.4만 |
|---|
| 2026.09.17 | ₩44,522 | ₩44,790 | ₩43,972 | ₩44,361 | -0.36% | 232.6만 |
|---|
| 2026.09.16 | ₩44,777 | ₩44,777 | ₩43,019 | ₩43,891 | -1.98% | 256만 |
|---|
| 2026.09.15 | ₩44,817 | ₩44,897 | ₩44,186 | ₩44,656 | -0.36% | 296.4만 |
|---|
| 2026.09.14 | ₩44,522 | ₩45,179 | ₩44,119 | ₩44,897 | +0.84% | 270.4만 |
|---|
| 2026.09.11 | ₩45,890 | ₩45,984 | ₩44,803 | ₩45,139 | -1.64% | 220.5만 |
|---|
| 2026.09.10 | ₩45,581 | ₩45,850 | ₩45,152 | ₩45,152 | -0.94% | 256.6만 |
|---|
| 2026.09.09 | ₩46,333 | ₩46,842 | ₩45,675 | ₩45,769 | -1.22% | 248.6만 |
|---|
| 2026.09.08 | ₩46,252 | ₩46,896 | ₩46,239 | ₩46,480 | +0.49% | 397.9만 |
|---|
| 2026.09.04 | ₩44,844 | ₩47,084 | ₩44,844 | ₩46,588 | +3.89% | 484.7만 |
|---|
| 2026.09.03 | ₩44,629 | ₩45,099 | ₩44,321 | ₩45,005 | +0.84% | 326.3만 |
|---|
| 2026.09.02 | ₩44,374 | ₩45,273 | ₩44,039 | ₩44,280 | -0.21% | 344.5만 |
|---|
| 2026.09.01 | ₩45,407 | ₩45,635 | ₩44,321 | ₩44,401 | -2.22% | 341.5만 |
|---|
| 2026.08.31 | ₩46,386 | ₩46,547 | ₩45,756 | ₩45,809 | -1.24% | 351.9만 |
|---|
| 2026.08.28 | ₩46,789 | ₩47,218 | ₩46,453 | ₩46,480 | -0.66% | 197.5만 |
|---|
| 2026.08.27 | ₩46,977 | ₩47,473 | ₩46,641 | ₩46,708 | -0.57% | 235.8만 |
|---|
| 2026.08.26 | ₩47,070 | ₩47,312 | ₩46,628 | ₩46,963 | -0.23% | 198.8만 |
|---|
| 2026.08.25 | ₩46,534 | ₩47,137 | ₩46,333 | ₩46,990 | +0.98% | 234.4만 |
|---|
| 2026.08.24 | ₩46,091 | ₩46,494 | ₩45,809 | ₩46,440 | +0.76% | 239.3만 |
|---|
| 2026.08.21 | ₩46,024 | ₩46,574 | ₩45,823 | ₩46,024 | 0.00% | 623.5만 |
|---|
| 2026.08.20 | ₩45,474 | ₩46,306 | ₩45,340 | ₩45,568 | +0.21% | 340만 |
|---|
| 2026.08.19 | ₩45,917 | ₩46,333 | ₩45,394 | ₩45,581 | -0.73% | 311.1만 |
|---|
| 2026.08.18 | ₩45,649 | ₩45,689 | ₩45,192 | ₩45,595 | -0.12% | 222.6만 |
|---|
| 2026.08.17 | ₩44,710 | ₩46,199 | ₩44,710 | ₩45,863 | +2.58% | 314만 |
|---|
| 2026.08.14 | ₩45,260 | ₩45,581 | ₩44,857 | ₩45,420 | +0.36% | 292.9만 |
|---|
| 2026.08.13 | ₩45,179 | ₩45,635 | ₩45,045 | ₩45,420 | +0.53% | 181.5만 |
|---|
| 2026.08.12 | ₩45,072 | ₩45,206 | ₩44,602 | ₩45,058 | -0.03% | 254.5만 |
|---|
| 2026.08.11 | ₩45,300 | ₩45,394 | ₩44,683 | ₩44,750 | -1.21% | 294.8만 |
|---|
| 2026.08.10 | ₩45,031 | ₩45,501 | ₩44,871 | ₩44,964 | -0.15% | 355.8만 |
|---|
| 2026.08.07 | ₩45,608 | ₩45,823 | ₩44,938 | ₩45,300 | -0.68% | 354.4만 |
|---|
| 2026.08.06 | ₩46,950 | ₩47,285 | ₩45,568 | ₩45,608 | -2.86% | 480.2만 |
|---|
| 2026.08.05 | ₩48,291 | ₩48,667 | ₩46,735 | ₩46,842 | -3.00% | 483.6만 |
|---|
| 2026.08.04 | ₩47,218 | ₩48,103 | ₩47,218 | ₩47,983 | +1.62% | 495.8만 |
|---|
| 2026.08.03 | ₩45,769 | ₩47,527 | ₩45,675 | ₩47,272 | +3.28% | 739.2만 |
|---|
| 2026.07.31 | ₩44,911 | ₩46,467 | ₩44,039 | ₩45,420 | +1.14% | 1198.7만 |
|---|
| 2026.07.30 | ₩43,650 | ₩44,683 | ₩43,274 | ₩44,495 | +1.94% | 607.2만 |
|---|
| 2026.07.29 | ₩44,414 | ₩44,736 | ₩43,368 | ₩43,449 | -2.17% | 522.9만 |
|---|
| 2026.07.28 | ₩44,535 | ₩44,830 | ₩43,905 | ₩44,710 | +0.39% | 433만 |
|---|
| 2026.07.27 | ₩44,092 | ₩45,152 | ₩43,878 | ₩44,562 | +1.06% | 568.3만 |
|---|
| 2026.07.24 | ₩43,556 | ₩44,025 | ₩43,194 | ₩43,583 | +0.06% | 220.9만 |
|---|
| 2026.07.23 | ₩42,912 | ₩43,569 | ₩42,818 | ₩43,314 | +0.94% | 391.5만 |
|---|
| 2026.07.22 | ₩43,797 | ₩44,173 | ₩43,180 | ₩43,435 | -0.83% | 274.1만 |
|---|
| 2026.07.21 | ₩43,475 | ₩44,119 | ₩42,563 | ₩43,771 | +0.68% | 531.3만 |
|---|
| 2026.07.20 | ₩44,025 | ₩44,146 | ₩43,113 | ₩43,234 | -1.80% | 370.3만 |
|---|
| 2026.07.17 | ₩43,838 | ₩44,227 | ₩43,113 | ₩43,771 | -0.15% | 457.2만 |
|---|
| 2026.07.16 | ₩44,696 | ₩45,192 | ₩44,522 | ₩44,710 | +0.03% | 312.8만 |
|---|
| 2026.07.15 | ₩44,763 | ₩45,662 | ₩44,629 | ₩45,112 | +0.78% | 439.6만 |
|---|
| 2026.07.14 | ₩43,797 | ₩44,589 | ₩43,341 | ₩44,455 | +1.50% | 577.9만 |
|---|
| 2026.07.13 | ₩45,112 | ₩45,300 | ₩43,878 | ₩44,039 | -2.38% | 506.3만 |
|---|
| 2026.07.10 | ₩45,327 | ₩46,131 | ₩44,897 | ₩44,938 | -0.86% | 423.9만 |
|---|
| 2026.07.09 | ₩45,327 | ₩45,917 | ₩45,099 | ₩45,179 | -0.33% | 542.4만 |
|---|
| 2026.07.08 | ₩45,514 | ₩45,622 | ₩44,240 | ₩44,938 | -1.27% | 450.9만 |
|---|
| 2026.07.07 | ₩46,842 | ₩46,842 | ₩46,078 | ₩46,091 | -1.60% | 447.5만 |
|---|
| 2026.07.06 | ₩45,944 | ₩46,507 | ₩45,823 | ₩46,199 | +0.55% | 359.1만 |
|---|
| 2026.07.02 | ₩46,225 | ₩46,346 | ₩45,058 | ₩45,756 | -1.02% | 406.4만 |
|---|
| 2026.07.01 | ₩45,555 | ₩46,306 | ₩44,629 | ₩45,689 | +0.29% | 454.4만 |
|---|
| 2026.06.30 | ₩44,428 | ₩45,327 | ₩44,334 | ₩44,629 | +0.45% | 440만 |
|---|
| 2026.06.29 | ₩44,052 | ₩44,549 | ₩43,489 | ₩44,495 | +1.00% | 476.8만 |
|---|
| 2026.06.26 | ₩44,186 | ₩44,871 | ₩43,811 | ₩44,549 | +0.82% | 438.8만 |
|---|
| 2026.06.25 | ₩44,092 | ₩45,099 | ₩43,677 | ₩43,797 | -0.67% | 293.7만 |
|---|
| 2026.06.24 | ₩45,313 | ₩45,528 | ₩43,314 | ₩43,556 | -3.88% | 376만 |
|---|
| 2026.06.23 | ₩45,152 | ₩46,172 | ₩44,629 | ₩45,327 | +0.39% | 660.6만 |
|---|
| 2026.06.22 | ₩44,938 | ₩46,172 | ₩44,455 | ₩45,514 | +1.28% | 578.8만 |
|---|
| 2026.06.18 | ₩45,581 | ₩45,662 | ₩44,119 | ₩44,334 | -2.74% | 914.2만 |
|---|
| 2026.06.17 | ₩44,535 | ₩45,850 | ₩44,508 | ₩44,656 | +0.27% | 647.7만 |
|---|
| 2026.06.16 | ₩43,999 | ₩44,656 | ₩43,905 | ₩44,508 | +1.16% | 398.8만 |
|---|
| 2026.06.15 | ₩44,173 | ₩44,173 | ₩43,489 | ₩43,610 | -1.28% | 336만 |
|---|
| 2026.06.12 | ₩42,899 | ₩43,529 | ₩42,711 | ₩43,100 | +0.47% | 325.2만 |
|---|
| 2026.06.11 | ₩41,839 | ₩42,738 | ₩41,383 | ₩42,671 | +1.99% | 334.3만 |
|---|
| 2026.06.10 | ₩42,282 | ₩42,818 | ₩41,745 | ₩41,772 | -1.21% | 377.5만 |
|---|
| 2026.06.09 | ₩42,590 | ₩42,832 | ₩41,758 | ₩42,657 | +0.16% | 426만 |
|---|
| 2026.06.08 | ₩42,322 | ₩42,590 | ₩41,785 | ₩42,107 | -0.51% | 488.8만 |
|---|
| 2026.06.05 | ₩42,349 | ₩42,764 | ₩41,785 | ₩42,027 | -0.76% | 342.5만 |
|---|
| 2026.06.04 | ₩41,155 | ₩43,556 | ₩40,994 | ₩42,885 | +4.20% | 780.9만 |
|---|
| 2026.06.03 | ₩40,900 | ₩41,061 | ₩39,854 | ₩40,739 | -0.39% | 515.2만 |
|---|
| 2026.06.02 | ₩41,571 | ₩42,147 | ₩41,289 | ₩41,745 | +0.42% | 404.8만 |
|---|
| 2026.06.01 | ₩41,074 | ₩42,000 | ₩41,061 | ₩41,504 | +1.05% | 375.2만 |
|---|
| 2026.05.29 | ₩41,732 | ₩42,161 | ₩41,517 | ₩41,611 | -0.29% | 428.9만 |
|---|
| 2026.05.28 | ₩42,188 | ₩42,188 | ₩41,128 | ₩41,866 | -0.76% | 358.1만 |
|---|
| 2026.05.27 | ₩42,644 | ₩42,697 | ₩42,147 | ₩42,483 | -0.38% | 296.4만 |
|---|
| 2026.05.26 | ₩42,389 | ₩42,550 | ₩41,906 | ₩42,483 | +0.22% | 383.2만 |
|---|
| 2026.05.22 | ₩41,530 | ₩41,799 | ₩41,369 | ₩41,611 | +0.19% | 256.3만 |
|---|
| 2026.05.21 | ₩41,651 | ₩42,080 | ₩40,967 | ₩41,396 | -0.61% | 379.7만 |
|---|
| 2026.05.20 | ₩41,678 | ₩42,161 | ₩41,275 | ₩41,852 | +0.42% | 381.9만 |
|---|
| 2026.05.19 | ₩42,684 | ₩42,818 | ₩41,235 | ₩41,302 | -3.24% | 536.2만 |
|---|
| 2026.05.18 | ₩42,845 | ₩43,341 | ₩42,617 | ₩42,885 | +0.09% | 341만 |
|---|
| 2026.05.15 | ₩43,086 | ₩43,261 | ₩42,483 | ₩42,697 | -0.90% | 403.8만 |
|---|
| 2026.05.14 | ₩43,261 | ₩43,516 | ₩42,778 | ₩43,395 | +0.31% | 286.6만 |
|---|
| 2026.05.13 | ₩42,335 | ₩43,247 | ₩41,919 | ₩42,979 | +1.52% | 352.6만 |
|---|
| 2026.05.12 | ₩42,214 | ₩42,603 | ₩41,436 | ₩42,496 | +0.67% | 408.5만 |
|---|
| 2026.05.11 | ₩41,584 | ₩42,389 | ₩41,369 | ₩42,322 | +1.77% | 376.3만 |
|---|
| 2026.05.08 | ₩41,182 | ₩41,785 | ₩40,766 | ₩41,651 | +1.14% | 296.5만 |
|---|
| 2026.05.07 | ₩41,933 | ₩42,054 | ₩40,779 | ₩40,940 | -2.37% | 407.6만 |
|---|
| 2026.05.06 | ₩41,584 | ₩42,174 | ₩41,383 | ₩41,799 | +0.52% | 515.6만 |
|---|
| 2026.05.05 | ₩39,974 | ₩40,940 | ₩39,652 | ₩40,860 | +2.21% | 911.2만 |
|---|
| 2026.05.04 | ₩39,934 | ₩40,578 | ₩39,277 | ₩39,840 | -0.24% | 498.6만 |
|---|
| 2026.05.01 | ₩40,350 | ₩40,726 | ₩39,961 | ₩40,028 | -0.80% | 678.3만 |
|---|
| 2026.04.30 | ₩39,894 | ₩40,551 | ₩39,076 | ₩40,202 | +0.77% | 767.9만 |
|---|
| 2026.04.29 | ₩40,055 | ₩40,618 | ₩39,183 | ₩39,505 | -1.37% | 960.3만 |
|---|
| 2026.04.28 | ₩37,345 | ₩39,532 | ₩37,023 | ₩39,518 | +5.82% | 1137.2만 |
|---|
| 2026.04.27 | ₩36,352 | ₩37,291 | ₩36,232 | ₩36,983 | +1.73% | 750.4만 |
|---|
| 2026.04.24 | ₩35,709 | ₩36,741 | ₩35,668 | ₩36,379 | +1.88% | 638.8만 |
|---|
| 2026.04.23 | ₩36,688 | ₩36,876 | ₩35,494 | ₩35,977 | -1.94% | 366.5만 |
|---|
| 2026.04.22 | ₩36,902 | ₩37,131 | ₩36,527 | ₩36,876 | -0.07% | 313만 |
|---|
| 2026.04.21 | ₩37,224 | ₩37,935 | ₩36,487 | ₩36,540 | -1.84% | 525.9만 |
|---|
| 2026.04.20 | ₩36,366 | ₩37,385 | ₩36,232 | ₩37,198 | +2.29% | 471.7만 |
|---|
| 2026.04.17 | ₩36,124 | ₩36,889 | ₩35,950 | ₩36,581 | +1.26% | 617.1만 |
|---|
| 2026.04.16 | ₩35,722 | ₩35,843 | ₩35,266 | ₩35,615 | -0.30% | 450.5만 |
|---|
| 2026.04.15 | ₩35,467 | ₩35,883 | ₩35,440 | ₩35,722 | +0.72% | 384.3만 |
|---|
| 2026.04.14 | ₩34,676 | ₩35,628 | ₩34,434 | ₩35,454 | +2.24% | 474.5만 |
|---|
| 2026.04.13 | ₩33,093 | ₩34,461 | ₩32,986 | ₩34,434 | +4.05% | 436.4만 |
|---|
| 2026.04.10 | ₩33,629 | ₩34,018 | ₩33,294 | ₩33,415 | -0.64% | 448.3만 |
|---|
| 2026.04.09 | ₩33,133 | ₩33,804 | ₩33,093 | ₩33,589 | +1.38% | 334.4만 |
|---|
| 2026.04.08 | ₩33,281 | ₩33,817 | ₩33,026 | ₩33,375 | +0.28% | 522.6만 |
|---|
| 2026.04.07 | ₩31,228 | ₩32,181 | ₩30,960 | ₩31,899 | +2.15% | 573.3만 |
|---|
| 2026.04.06 | ₩31,362 | ₩32,087 | ₩30,987 | ₩31,389 | +0.09% | 580.7만 |
|---|
| 2026.04.02 | ₩30,812 | ₩31,725 | ₩30,330 | ₩31,389 | +1.87% | 319.4만 |
|---|
| 2026.04.01 | ₩31,926 | ₩32,234 | ₩31,644 | ₩31,644 | -0.88% | 393.9만 |
|---|
| 2026.03.31 | ₩30,879 | ₩31,751 | ₩30,598 | ₩31,684 | +2.61% | 499.6만 |
|---|
| 2026.03.30 | ₩30,853 | ₩31,322 | ₩30,584 | ₩30,732 | -0.39% | 447.9만 |
|---|
| 2026.03.27 | ₩31,470 | ₩31,523 | ₩30,289 | ₩30,517 | -3.03% | 624.4만 |
|---|
| 2026.03.26 | ₩31,631 | ₩32,221 | ₩31,537 | ₩31,644 | +0.04% | 529.1만 |
|---|
| 2026.03.25 | ₩32,100 | ₩32,395 | ₩31,711 | ₩32,047 | -0.17% | 409.5만 |
|---|
| 2026.03.24 | ₩31,926 | ₩32,194 | ₩31,550 | ₩31,751 | -0.55% | 408.2만 |
|---|
| 2026.03.23 | ₩32,368 | ₩32,704 | ₩31,738 | ₩32,060 | -0.95% | 651.1만 |
|---|
| 2026.03.20 | ₩32,087 | ₩32,114 | ₩31,148 | ₩31,470 | -1.92% | 1151.8만 |
|---|
| 2026.03.19 | ₩31,483 | ₩32,315 | ₩31,295 | ₩32,020 | +1.70% | 478.7만 |
|---|
| 2026.03.18 | ₩32,690 | ₩33,012 | ₩31,658 | ₩31,751 | -2.87% | 578.2만 |
|---|
| 2026.03.17 | ₩33,200 | ₩33,522 | ₩32,932 | ₩33,026 | -0.53% | 315.9만 |
|---|
| 2026.03.16 | ₩32,690 | ₩33,039 | ₩32,516 | ₩32,717 | +0.08% | 400만 |
|---|
| 2026.03.13 | ₩32,167 | ₩32,784 | ₩32,140 | ₩32,368 | +0.63% | 615.1만 |
|---|
| 2026.03.12 | ₩32,597 | ₩32,784 | ₩31,845 | ₩31,886 | -2.18% | 464.3만 |
|---|
| 2026.03.11 | ₩33,750 | ₩33,831 | ₩32,784 | ₩33,495 | -0.76% | 554.8만 |
|---|
| 2026.03.10 | ₩34,662 | ₩34,823 | ₩33,817 | ₩33,831 | -2.40% | 377.5만 |
|---|
| 2026.03.09 | ₩34,434 | ₩34,703 | ₩33,053 | ₩34,582 | +0.43% | 578.5만 |
|---|
| 2026.03.06 | ₩35,226 | ₩35,534 | ₩34,662 | ₩35,199 | -0.08% | 448.1만 |
|---|
| 2026.03.05 | ₩35,548 | ₩36,782 | ₩35,253 | ₩36,111 | +1.58% | 863.3만 |
|---|
| 2026.03.04 | ₩35,856 | ₩36,124 | ₩35,320 | ₩35,655 | -0.56% | 427.4만 |
|---|
| 2026.03.03 | ₩35,105 | ₩35,843 | ₩34,622 | ₩35,548 | +1.26% | 618.6만 |
|---|
| 2026.03.02 | ₩34,823 | ₩36,554 | ₩34,676 | ₩36,218 | +4.01% | 476.8만 |
|---|
| 2026.02.27 | ₩36,151 | ₩36,312 | ₩35,226 | ₩35,601 | -1.52% | 544.5만 |
|---|
| 2026.02.26 | ₩36,768 | ₩37,359 | ₩36,326 | ₩36,795 | +0.07% | 641.6만 |
|---|
| 2026.02.25 | ₩36,648 | ₩36,809 | ₩36,205 | ₩36,567 | -0.22% | 422.6만 |
|---|
| 2026.02.24 | ₩36,138 | ₩36,634 | ₩35,803 | ₩36,379 | +0.67% | 521.2만 |
|---|
| 2026.02.23 | ₩36,929 | ₩37,238 | ₩35,776 | ₩36,312 | -1.67% | 394.8만 |
|---|
| 2026.02.20 | ₩36,648 | ₩37,251 | ₩36,352 | ₩37,117 | +1.28% | 487.8만 |
|---|
| 2026.02.19 | ₩37,184 | ₩37,211 | ₩36,205 | ₩36,540 | -1.73% | 577.6만 |
|---|
| 2026.02.18 | ₩36,862 | ₩37,788 | ₩36,822 | ₩37,439 | +1.56% | 422.4만 |
|---|
| 2026.02.17 | ₩36,460 | ₩36,983 | ₩35,923 | ₩36,876 | +1.14% | 491만 |
|---|
| 2026.02.13 | ₩36,379 | ₩36,607 | ₩35,923 | ₩36,259 | -0.33% | 388.5만 |
|---|
| 2026.02.12 | ₩36,996 | ₩37,198 | ₩35,856 | ₩36,339 | -1.78% | 597.5만 |
|---|
| 2026.02.11 | ₩37,774 | ₩37,989 | ₩36,849 | ₩36,956 | -2.17% | 519.7만 |
|---|
| 2026.02.10 | ₩37,104 | ₩37,949 | ₩37,063 | ₩37,774 | +1.81% | 582.2만 |
|---|
| 2026.02.09 | ₩36,245 | ₩37,291 | ₩36,245 | ₩37,131 | +2.44% | 385.5만 |
|---|
| 2026.02.06 | ₩36,567 | ₩36,876 | ₩36,004 | ₩36,487 | -0.22% | 496.4만 |
|---|
| 2026.02.05 | ₩37,023 | ₩37,385 | ₩35,950 | ₩36,098 | -2.50% | 689.2만 |
|---|
| 2026.02.04 | ₩36,259 | ₩37,479 | ₩36,245 | ₩37,332 | +2.96% | 842.6만 |
|---|
| 2026.02.03 | ₩36,326 | ₩36,849 | ₩35,253 | ₩36,218 | -0.30% | 839.6만 |
|---|
| 2026.02.02 | ₩35,574 | ₩36,487 | ₩35,065 | ₩36,312 | +2.07% | 843.4만 |
|---|
| 2026.01.30 | ₩34,542 | ₩36,084 | ₩33,401 | ₩35,709 | +3.38% | 2442.5만 |
|---|
| 2026.01.29 | ₩34,877 | ₩35,159 | ₩34,045 | ₩34,716 | -0.46% | 829.3만 |
|---|
| 2026.01.28 | ₩34,381 | ₩34,609 | ₩34,139 | ₩34,421 | +0.12% | 503.3만 |
|---|
| 2026.01.27 | ₩34,327 | ₩34,649 | ₩34,166 | ₩34,206 | -0.35% | 572.7만 |
|---|
| 2026.01.26 | ₩34,126 | ₩34,662 | ₩34,072 | ₩34,273 | +0.43% | 580만 |
|---|
| 2026.01.23 | ₩34,381 | ₩34,474 | ₩33,938 | ₩33,951 | -1.25% | 346.1만 |
|---|
| 2026.01.22 | ₩34,421 | ₩34,823 | ₩34,340 | ₩34,568 | +0.43% | 582.6만 |
|---|
| 2026.01.21 | ₩33,643 | ₩34,206 | ₩33,549 | ₩34,166 | +1.56% | 358.8만 |
|---|
| 2026.01.20 | ₩34,340 | ₩34,501 | ₩33,106 | ₩33,321 | -2.97% | 378.2만 |
|---|
| 2026.01.16 | ₩34,823 | ₩35,212 | ₩34,649 | ₩34,877 | +0.15% | 439.5만 |
|---|
| 2026.01.15 | ₩34,542 | ₩35,065 | ₩34,367 | ₩34,837 | +0.85% | 406.7만 |
|---|
| 2026.01.14 | ₩33,750 | ₩34,542 | ₩33,710 | ₩34,381 | +1.87% | 391.1만 |
|---|
| 2026.01.13 | ₩34,407 | ₩34,421 | ₩33,737 | ₩33,911 | -1.44% | 364.3만 |
|---|
| 2026.01.12 | ₩34,139 | ₩34,407 | ₩33,844 | ₩34,394 | +0.75% | 312.8만 |
|---|
| 2026.01.09 | ₩34,126 | ₩34,676 | ₩34,099 | ₩34,421 | +0.86% | 514.9만 |
|---|
| 2026.01.08 | ₩33,536 | ₩34,367 | ₩33,294 | ₩34,139 | +1.80% | 443.6만 |
|---|
| 2026.01.07 | ₩33,603 | ₩34,354 | ₩33,509 | ₩33,737 | +0.40% | 622만 |
|---|
| 2026.01.06 | ₩32,865 | ₩33,750 | ₩32,865 | ₩33,696 | +2.53% | 418.3만 |
|---|
| 2026.01.05 | ₩31,792 | ₩33,281 | ₩31,778 | ₩32,851 | +3.33% | 360.6만 |
|---|
| 2026.01.02 | ₩32,167 | ₩32,221 | ₩31,738 | ₩31,926 | -0.75% | 548.1만 |
|---|
| 2025.12.31 | ₩32,006 | ₩32,355 | ₩32,006 | ₩32,047 | +0.13% | 277.1만 |
|---|
| 2025.12.30 | ₩32,234 | ₩32,355 | ₩31,979 | ₩32,006 | -0.71% | 304.6만 |
|---|
| 2025.12.29 | ₩32,449 | ₩32,744 | ₩32,221 | ₩32,704 | +0.79% | 333.7만 |
|---|
| 2025.12.26 | ₩32,422 | ₩32,516 | ₩32,261 | ₩32,449 | +0.08% | 177.4만 |
|---|
| 2025.12.24 | ₩32,529 | ₩32,543 | ₩32,234 | ₩32,436 | -0.29% | 158.4만 |
|---|
| 2025.12.23 | ₩32,878 | ₩32,959 | ₩32,382 | ₩32,449 | -1.31% | 299.8만 |
|---|
| 2025.12.22 | ₩32,140 | ₩33,079 | ₩32,127 | ₩32,986 | +2.63% | 388.2만 |
|---|
| 2025.12.19 | ₩32,047 | ₩32,637 | ₩32,047 | ₩32,194 | +0.46% | 581.5만 |
|---|
| 2025.12.18 | ₩32,543 | ₩32,825 | ₩31,979 | ₩32,060 | -1.48% | 672.2만 |
|---|
| 2025.12.17 | ₩31,443 | ₩32,020 | ₩31,416 | ₩31,751 | +0.98% | 521.6만 |
|---|
| 2025.12.16 | ₩31,751 | ₩31,993 | ₩31,268 | ₩31,483 | -0.84% | 401.1만 |
|---|
| 2025.12.15 | ₩32,073 | ₩32,234 | ₩31,550 | ₩31,684 | -1.21% | 468.3만 |
|---|
| 2025.12.12 | ₩31,725 | ₩31,738 | ₩31,416 | ₩31,497 | -0.72% | 253.4만 |
|---|
| 2025.12.11 | ₩31,215 | ₩31,738 | ₩31,215 | ₩31,483 | +0.86% | 262.8만 |
|---|
| 2025.12.10 | ₩31,322 | ₩31,523 | ₩30,517 | ₩31,268 | -0.17% | 815.4만 |
|---|
| 2025.12.09 | ₩31,014 | ₩31,577 | ₩31,014 | ₩31,470 | +1.47% | 219.5만 |
|---|
| 2025.12.08 | ₩31,537 | ₩31,537 | ₩30,920 | ₩31,014 | -1.66% | 271.1만 |
|---|
| 2025.12.05 | ₩31,054 | ₩31,510 | ₩30,920 | ₩31,389 | +1.08% | 317.1만 |
|---|
| 2025.12.04 | ₩31,027 | ₩31,577 | ₩30,960 | ₩31,040 | +0.04% | 278.7만 |
|---|
| 2025.12.03 | ₩30,222 | ₩30,893 | ₩30,115 | ₩30,866 | +2.13% | 343.2만 |
|---|
| 2025.12.02 | ₩30,330 | ₩30,370 | ₩30,021 | ₩30,075 | -0.84% | 215.6만 |
|---|
| 2025.12.01 | ₩30,088 | ₩30,464 | ₩29,967 | ₩30,236 | +0.49% | 327.1만 |
|---|
| 2025.11.28 | ₩30,195 | ₩30,437 | ₩30,182 | ₩30,303 | +0.36% | 171.8만 |
|---|
| 2025.11.26 | ₩29,927 | ₩30,330 | ₩29,914 | ₩30,209 | +0.94% | 369.8만 |
|---|
| 2025.11.25 | ₩29,619 | ₩29,940 | ₩29,484 | ₩29,860 | +0.82% | 388.2만 |
|---|
| 2025.11.24 | ₩29,095 | ₩29,659 | ₩28,988 | ₩29,551 | +1.57% | 593.9만 |
|---|
| 2025.11.21 | ₩28,586 | ₩29,149 | ₩28,344 | ₩29,082 | +1.74% | 603.3만 |
|---|
| 2025.11.20 | ₩29,256 | ₩29,525 | ₩28,317 | ₩28,411 | -2.89% | 464.7만 |
|---|
| 2025.11.19 | ₩28,760 | ₩28,867 | ₩28,425 | ₩28,760 | 0.00% | 486.7만 |
|---|
| 2025.11.18 | ₩28,612 | ₩28,948 | ₩28,425 | ₩28,760 | +0.52% | 625.1만 |
|---|
| 2025.11.17 | ₩29,565 | ₩29,712 | ₩28,706 | ₩28,921 | -2.18% | 751.6만 |
|---|
| 2025.11.14 | ₩29,820 | ₩29,981 | ₩29,444 | ₩29,739 | -0.27% | 264.4만 |
|---|
| 2025.11.13 | ₩30,719 | ₩30,933 | ₩29,860 | ₩29,900 | -2.66% | 322.4만 |
|---|
| 2025.11.12 | ₩30,745 | ₩31,027 | ₩30,584 | ₩30,920 | +0.57% | 435만 |
|---|
| 2025.11.11 | ₩30,262 | ₩30,799 | ₩30,209 | ₩30,611 | +1.15% | 405.4만 |
|---|
| 2025.11.10 | ₩29,645 | ₩30,397 | ₩29,283 | ₩30,209 | +1.90% | 539.6만 |
|---|
| 2025.11.07 | ₩30,598 | ₩31,322 | ₩29,028 | ₩29,820 | -2.54% | 881만 |
|---|
| 2025.11.06 | ₩30,651 | ₩31,376 | ₩30,584 | ₩31,188 | +1.75% | 866.7만 |
|---|
| 2025.11.05 | ₩30,343 | ₩30,678 | ₩30,209 | ₩30,531 | +0.62% | 391.5만 |
|---|
| 2025.11.04 | ₩30,517 | ₩30,558 | ₩30,222 | ₩30,303 | -0.70% | 377.2만 |
|---|
| 2025.11.03 | ₩30,222 | ₩30,692 | ₩30,128 | ₩30,638 | +1.38% | 463만 |
|---|
| 2025.10.31 | ₩30,356 | ₩30,665 | ₩30,115 | ₩30,330 | -0.09% | 533.4만 |
|---|
| 2025.10.30 | ₩30,598 | ₩30,853 | ₩30,356 | ₩30,544 | -0.18% | 316만 |
|---|
| 2025.10.29 | ₩31,040 | ₩31,255 | ₩30,638 | ₩30,772 | -0.86% | 238.7만 |
|---|
| 2025.10.28 | ₩31,470 | ₩31,483 | ₩31,094 | ₩31,282 | -0.60% | 258.3만 |
|---|
| 2025.10.27 | ₩31,067 | ₩31,711 | ₩31,054 | ₩31,362 | +0.95% | 362.2만 |
|---|
| 2025.10.24 | ₩30,611 | ₩30,879 | ₩30,155 | ₩30,638 | +0.09% | 396.6만 |
|---|
| 2025.10.23 | ₩30,356 | ₩30,517 | ₩30,101 | ₩30,410 | +0.18% | 284.4만 |
|---|
| 2025.10.22 | ₩30,276 | ₩30,504 | ₩30,061 | ₩30,303 | +0.09% | 228.2만 |
|---|
| 2025.10.21 | ₩30,088 | ₩30,558 | ₩30,088 | ₩30,383 | +0.98% | 213.9만 |
|---|
| 2025.10.20 | ₩30,008 | ₩30,490 | ₩29,954 | ₩30,383 | +1.25% | 436.6만 |
|---|
| 2025.10.17 | ₩29,806 | ₩29,900 | ₩29,458 | ₩29,887 | +0.27% | 513.7만 |
|---|
| 2025.10.16 | ₩30,678 | ₩30,812 | ₩29,632 | ₩29,645 | -3.37% | 335.7만 |
|---|
| 2025.10.15 | ₩31,000 | ₩31,282 | ₩30,330 | ₩30,571 | -1.38% | 627만 |
|---|
| 2025.10.14 | ₩30,276 | ₩31,148 | ₩30,209 | ₩30,745 | +1.55% | 480.5만 |
|---|
| 2025.10.13 | ₩30,772 | ₩31,014 | ₩30,558 | ₩30,638 | -0.44% | 617.8만 |
|---|
| 2025.10.10 | ₩31,845 | ₩32,073 | ₩30,316 | ₩30,410 | -4.51% | 1201.4만 |
|---|