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 | ₩43,465 | ₩43,573 | ₩42,473 | ₩42,929 | -1.23% | 415.9만 |
| 2026.10.08 | ₩43,130 | ₩43,693 | ₩42,875 | ₩43,465 | +0.78% | 554.1만 |
| 2026.10.07 | ₩43,023 | ₩43,680 | ₩42,794 | ₩43,573 | +1.28% | 441.7만 |
| 2026.10.06 | ₩44,243 | ₩44,377 | ₩43,492 | ₩43,519 | -1.64% | 484.8만 |
| 2026.10.05 | ₩44,002 | ₩44,646 | ₩43,331 | ₩44,109 | +0.24% | 345만 |
| 2026.10.02 | ₩43,975 | ₩44,632 | ₩43,948 | ₩44,015 | +0.09% | 505.7만 |
| 2026.10.01 | ₩42,996 | ₩43,599 | ₩42,338 | ₩43,599 | +1.40% | 530.2만 |
| 2026.09.30 | ₩43,412 | ₩43,438 | ₩42,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,090 |
| -0.74% |
| 452.7만 |
| 2026.09.29 | ₩43,801 | ₩44,123 | ₩43,224 | ₩43,827 | +0.06% | 332.5만 |
|---|
| 2026.09.28 | ₩44,082 | ₩44,136 | ₩43,063 | ₩43,841 | -0.55% | 369.4만 |
|---|
| 2026.09.25 | ₩43,908 | ₩44,579 | ₩43,640 | ₩44,297 | +0.89% | 365만 |
|---|
| 2026.09.24 | ₩43,774 | ₩43,988 | ₩43,130 | ₩43,666 | -0.25% | 486.1만 |
|---|
| 2026.09.23 | ₩44,136 | ₩44,686 | ₩43,827 | ₩43,881 | -0.58% | 678.1만 |
|---|
| 2026.09.22 | ₩45,303 | ₩45,330 | ₩43,787 | ₩44,445 | -1.90% | 486만 |
|---|
| 2026.09.21 | ₩44,941 | ₩45,223 | ₩44,310 | ₩45,129 | +0.42% | 498.9만 |
|---|
| 2026.09.18 | ₩44,216 | ₩44,592 | ₩43,827 | ₩44,284 | +0.15% | 745.4만 |
|---|
| 2026.09.17 | ₩44,525 | ₩44,793 | ₩43,975 | ₩44,364 | -0.36% | 232.6만 |
|---|
| 2026.09.16 | ₩44,780 | ₩44,780 | ₩43,023 | ₩43,895 | -1.98% | 256만 |
|---|
| 2026.09.15 | ₩44,820 | ₩44,901 | ₩44,190 | ₩44,659 | -0.36% | 296.4만 |
|---|
| 2026.09.14 | ₩44,525 | ₩45,182 | ₩44,123 | ₩44,901 | +0.84% | 270.4만 |
|---|
| 2026.09.11 | ₩45,893 | ₩45,987 | ₩44,807 | ₩45,142 | -1.64% | 220.5만 |
|---|
| 2026.09.10 | ₩45,585 | ₩45,853 | ₩45,156 | ₩45,156 | -0.94% | 256.6만 |
|---|
| 2026.09.09 | ₩46,336 | ₩46,846 | ₩45,679 | ₩45,773 | -1.22% | 248.6만 |
|---|
| 2026.09.08 | ₩46,256 | ₩46,900 | ₩46,242 | ₩46,484 | +0.49% | 397.9만 |
|---|
| 2026.09.04 | ₩44,847 | ₩47,087 | ₩44,847 | ₩46,591 | +3.89% | 484.7만 |
|---|
| 2026.09.03 | ₩44,632 | ₩45,102 | ₩44,324 | ₩45,008 | +0.84% | 326.3만 |
|---|
| 2026.09.02 | ₩44,377 | ₩45,276 | ₩44,042 | ₩44,284 | -0.21% | 344.5만 |
|---|
| 2026.09.01 | ₩45,410 | ₩45,639 | ₩44,324 | ₩44,404 | -2.22% | 341.5만 |
|---|
| 2026.08.31 | ₩46,390 | ₩46,551 | ₩45,759 | ₩45,813 | -1.24% | 351.9만 |
|---|
| 2026.08.28 | ₩46,792 | ₩47,222 | ₩46,457 | ₩46,484 | -0.66% | 197.5만 |
|---|
| 2026.08.27 | ₩46,980 | ₩47,476 | ₩46,645 | ₩46,712 | -0.57% | 235.8만 |
|---|
| 2026.08.26 | ₩47,074 | ₩47,315 | ₩46,631 | ₩46,967 | -0.23% | 198.8만 |
|---|
| 2026.08.25 | ₩46,537 | ₩47,141 | ₩46,336 | ₩46,993 | +0.98% | 234.4만 |
|---|
| 2026.08.24 | ₩46,095 | ₩46,497 | ₩45,813 | ₩46,443 | +0.76% | 239.3만 |
|---|
| 2026.08.21 | ₩46,028 | ₩46,578 | ₩45,826 | ₩46,028 | 0.00% | 623.5만 |
|---|
| 2026.08.20 | ₩45,478 | ₩46,309 | ₩45,343 | ₩45,571 | +0.21% | 340만 |
|---|
| 2026.08.19 | ₩45,920 | ₩46,336 | ₩45,397 | ₩45,585 | -0.73% | 311.1만 |
|---|
| 2026.08.18 | ₩45,652 | ₩45,692 | ₩45,196 | ₩45,598 | -0.12% | 222.6만 |
|---|
| 2026.08.17 | ₩44,713 | ₩46,202 | ₩44,713 | ₩45,867 | +2.58% | 314만 |
|---|
| 2026.08.14 | ₩45,263 | ₩45,585 | ₩44,860 | ₩45,424 | +0.36% | 292.9만 |
|---|
| 2026.08.13 | ₩45,182 | ₩45,639 | ₩45,048 | ₩45,424 | +0.53% | 181.5만 |
|---|
| 2026.08.12 | ₩45,075 | ₩45,209 | ₩44,606 | ₩45,062 | -0.03% | 254.5만 |
|---|
| 2026.08.11 | ₩45,303 | ₩45,397 | ₩44,686 | ₩44,753 | -1.21% | 294.8만 |
|---|
| 2026.08.10 | ₩45,035 | ₩45,504 | ₩44,874 | ₩44,968 | -0.15% | 355.8만 |
|---|
| 2026.08.07 | ₩45,612 | ₩45,826 | ₩44,941 | ₩45,303 | -0.68% | 354.4만 |
|---|
| 2026.08.06 | ₩46,953 | ₩47,289 | ₩45,571 | ₩45,612 | -2.86% | 480.2만 |
|---|
| 2026.08.05 | ₩48,295 | ₩48,670 | ₩46,739 | ₩46,846 | -3.00% | 483.6만 |
|---|
| 2026.08.04 | ₩47,222 | ₩48,107 | ₩47,222 | ₩47,986 | +1.62% | 495.8만 |
|---|
| 2026.08.03 | ₩45,773 | ₩47,530 | ₩45,679 | ₩47,275 | +3.28% | 739.2만 |
|---|
| 2026.07.31 | ₩44,914 | ₩46,470 | ₩44,042 | ₩45,424 | +1.14% | 1198.7만 |
|---|
| 2026.07.30 | ₩43,653 | ₩44,686 | ₩43,277 | ₩44,498 | +1.94% | 607.2만 |
|---|
| 2026.07.29 | ₩44,418 | ₩44,740 | ₩43,371 | ₩43,452 | -2.17% | 522.9만 |
|---|
| 2026.07.28 | ₩44,538 | ₩44,834 | ₩43,908 | ₩44,713 | +0.39% | 433만 |
|---|
| 2026.07.27 | ₩44,096 | ₩45,156 | ₩43,881 | ₩44,565 | +1.06% | 568.3만 |
|---|
| 2026.07.24 | ₩43,559 | ₩44,029 | ₩43,197 | ₩43,586 | +0.06% | 220.9만 |
|---|
| 2026.07.23 | ₩42,915 | ₩43,573 | ₩42,821 | ₩43,318 | +0.94% | 391.5만 |
|---|
| 2026.07.22 | ₩43,801 | ₩44,176 | ₩43,184 | ₩43,438 | -0.83% | 274.1만 |
|---|
| 2026.07.21 | ₩43,479 | ₩44,123 | ₩42,566 | ₩43,774 | +0.68% | 531.3만 |
|---|
| 2026.07.20 | ₩44,029 | ₩44,149 | ₩43,116 | ₩43,237 | -1.80% | 370.3만 |
|---|
| 2026.07.17 | ₩43,841 | ₩44,230 | ₩43,116 | ₩43,774 | -0.15% | 457.2만 |
|---|
| 2026.07.16 | ₩44,699 | ₩45,196 | ₩44,525 | ₩44,713 | +0.03% | 312.8만 |
|---|
| 2026.07.15 | ₩44,767 | ₩45,665 | ₩44,632 | ₩45,115 | +0.78% | 439.6만 |
|---|
| 2026.07.14 | ₩43,801 | ₩44,592 | ₩43,345 | ₩44,458 | +1.50% | 577.9만 |
|---|
| 2026.07.13 | ₩45,115 | ₩45,303 | ₩43,881 | ₩44,042 | -2.38% | 506.3만 |
|---|
| 2026.07.10 | ₩45,330 | ₩46,135 | ₩44,901 | ₩44,941 | -0.86% | 423.9만 |
|---|
| 2026.07.09 | ₩45,330 | ₩45,920 | ₩45,102 | ₩45,182 | -0.33% | 542.4만 |
|---|
| 2026.07.08 | ₩45,518 | ₩45,625 | ₩44,243 | ₩44,941 | -1.27% | 450.9만 |
|---|
| 2026.07.07 | ₩46,846 | ₩46,846 | ₩46,081 | ₩46,095 | -1.60% | 447.5만 |
|---|
| 2026.07.06 | ₩45,947 | ₩46,510 | ₩45,826 | ₩46,202 | +0.55% | 359.1만 |
|---|
| 2026.07.02 | ₩46,229 | ₩46,350 | ₩45,062 | ₩45,759 | -1.02% | 406.4만 |
|---|
| 2026.07.01 | ₩45,558 | ₩46,309 | ₩44,632 | ₩45,692 | +0.29% | 454.4만 |
|---|
| 2026.06.30 | ₩44,431 | ₩45,330 | ₩44,337 | ₩44,632 | +0.45% | 440만 |
|---|
| 2026.06.29 | ₩44,056 | ₩44,552 | ₩43,492 | ₩44,498 | +1.00% | 476.8만 |
|---|
| 2026.06.26 | ₩44,190 | ₩44,874 | ₩43,814 | ₩44,552 | +0.82% | 438.8만 |
|---|
| 2026.06.25 | ₩44,096 | ₩45,102 | ₩43,680 | ₩43,801 | -0.67% | 293.7만 |
|---|
| 2026.06.24 | ₩45,317 | ₩45,531 | ₩43,318 | ₩43,559 | -3.88% | 376만 |
|---|
| 2026.06.23 | ₩45,156 | ₩46,175 | ₩44,632 | ₩45,330 | +0.39% | 660.6만 |
|---|
| 2026.06.22 | ₩44,941 | ₩46,175 | ₩44,458 | ₩45,518 | +1.28% | 578.8만 |
|---|
| 2026.06.18 | ₩45,585 | ₩45,665 | ₩44,123 | ₩44,337 | -2.74% | 914.2만 |
|---|
| 2026.06.17 | ₩44,538 | ₩45,853 | ₩44,512 | ₩44,659 | +0.27% | 647.7만 |
|---|
| 2026.06.16 | ₩44,002 | ₩44,659 | ₩43,908 | ₩44,512 | +1.16% | 398.8만 |
|---|
| 2026.06.15 | ₩44,176 | ₩44,176 | ₩43,492 | ₩43,613 | -1.28% | 336만 |
|---|
| 2026.06.12 | ₩42,902 | ₩43,532 | ₩42,714 | ₩43,103 | +0.47% | 325.2만 |
|---|
| 2026.06.11 | ₩41,842 | ₩42,741 | ₩41,386 | ₩42,674 | +1.99% | 334.3만 |
|---|
| 2026.06.10 | ₩42,285 | ₩42,821 | ₩41,748 | ₩41,775 | -1.21% | 377.5만 |
|---|
| 2026.06.09 | ₩42,593 | ₩42,835 | ₩41,762 | ₩42,660 | +0.16% | 426만 |
|---|
| 2026.06.08 | ₩42,325 | ₩42,593 | ₩41,788 | ₩42,110 | -0.51% | 488.8만 |
|---|
| 2026.06.05 | ₩42,352 | ₩42,768 | ₩41,788 | ₩42,030 | -0.76% | 342.5만 |
|---|
| 2026.06.04 | ₩41,158 | ₩43,559 | ₩40,997 | ₩42,888 | +4.20% | 780.9만 |
|---|
| 2026.06.03 | ₩40,903 | ₩41,064 | ₩39,857 | ₩40,742 | -0.39% | 515.2만 |
|---|
| 2026.06.02 | ₩41,574 | ₩42,151 | ₩41,292 | ₩41,748 | +0.42% | 404.8만 |
|---|
| 2026.06.01 | ₩41,077 | ₩42,003 | ₩41,064 | ₩41,507 | +1.05% | 375.2만 |
|---|
| 2026.05.29 | ₩41,735 | ₩42,164 | ₩41,520 | ₩41,614 | -0.29% | 428.9만 |
|---|
| 2026.05.28 | ₩42,191 | ₩42,191 | ₩41,131 | ₩41,869 | -0.76% | 358.1만 |
|---|
| 2026.05.27 | ₩42,647 | ₩42,701 | ₩42,151 | ₩42,486 | -0.38% | 296.4만 |
|---|
| 2026.05.26 | ₩42,392 | ₩42,553 | ₩41,909 | ₩42,486 | +0.22% | 383.2만 |
|---|
| 2026.05.22 | ₩41,533 | ₩41,802 | ₩41,372 | ₩41,614 | +0.19% | 256.3만 |
|---|
| 2026.05.21 | ₩41,654 | ₩42,083 | ₩40,970 | ₩41,399 | -0.61% | 379.7만 |
|---|
| 2026.05.20 | ₩41,681 | ₩42,164 | ₩41,279 | ₩41,855 | +0.42% | 381.9만 |
|---|
| 2026.05.19 | ₩42,687 | ₩42,821 | ₩41,238 | ₩41,305 | -3.24% | 536.2만 |
|---|
| 2026.05.18 | ₩42,848 | ₩43,345 | ₩42,620 | ₩42,888 | +0.09% | 341만 |
|---|
| 2026.05.15 | ₩43,090 | ₩43,264 | ₩42,486 | ₩42,701 | -0.90% | 403.8만 |
|---|
| 2026.05.14 | ₩43,264 | ₩43,519 | ₩42,781 | ₩43,398 | +0.31% | 286.6만 |
|---|
| 2026.05.13 | ₩42,338 | ₩43,251 | ₩41,923 | ₩42,982 | +1.52% | 352.6만 |
|---|
| 2026.05.12 | ₩42,218 | ₩42,607 | ₩41,440 | ₩42,499 | +0.67% | 408.5만 |
|---|
| 2026.05.11 | ₩41,587 | ₩42,392 | ₩41,372 | ₩42,325 | +1.77% | 376.3만 |
|---|
| 2026.05.08 | ₩41,185 | ₩41,788 | ₩40,769 | ₩41,654 | +1.14% | 296.5만 |
|---|
| 2026.05.07 | ₩41,936 | ₩42,057 | ₩40,782 | ₩40,943 | -2.37% | 407.6만 |
|---|
| 2026.05.06 | ₩41,587 | ₩42,177 | ₩41,386 | ₩41,802 | +0.52% | 515.6만 |
|---|
| 2026.05.05 | ₩39,977 | ₩40,943 | ₩39,655 | ₩40,863 | +2.21% | 911.2만 |
|---|
| 2026.05.04 | ₩39,937 | ₩40,581 | ₩39,280 | ₩39,843 | -0.24% | 498.6만 |
|---|
| 2026.05.01 | ₩40,353 | ₩40,729 | ₩39,964 | ₩40,031 | -0.80% | 678.3만 |
|---|
| 2026.04.30 | ₩39,897 | ₩40,554 | ₩39,078 | ₩40,205 | +0.77% | 767.9만 |
|---|
| 2026.04.29 | ₩40,058 | ₩40,621 | ₩39,186 | ₩39,508 | -1.37% | 960.3만 |
|---|
| 2026.04.28 | ₩37,348 | ₩39,535 | ₩37,026 | ₩39,521 | +5.82% | 1137.2만 |
|---|
| 2026.04.27 | ₩36,355 | ₩37,294 | ₩36,234 | ₩36,986 | +1.73% | 750.4만 |
|---|
| 2026.04.24 | ₩35,711 | ₩36,744 | ₩35,671 | ₩36,382 | +1.88% | 638.8만 |
|---|
| 2026.04.23 | ₩36,691 | ₩36,878 | ₩35,497 | ₩35,980 | -1.94% | 366.5만 |
|---|
| 2026.04.22 | ₩36,905 | ₩37,133 | ₩36,530 | ₩36,878 | -0.07% | 313만 |
|---|
| 2026.04.21 | ₩37,227 | ₩37,938 | ₩36,489 | ₩36,543 | -1.84% | 525.9만 |
|---|
| 2026.04.20 | ₩36,369 | ₩37,388 | ₩36,234 | ₩37,200 | +2.29% | 471.7만 |
|---|
| 2026.04.17 | ₩36,127 | ₩36,892 | ₩35,953 | ₩36,583 | +1.26% | 617.1만 |
|---|
| 2026.04.16 | ₩35,725 | ₩35,845 | ₩35,269 | ₩35,617 | -0.30% | 450.5만 |
|---|
| 2026.04.15 | ₩35,470 | ₩35,886 | ₩35,443 | ₩35,725 | +0.72% | 384.3만 |
|---|
| 2026.04.14 | ₩34,678 | ₩35,631 | ₩34,437 | ₩35,456 | +2.24% | 474.5만 |
|---|
| 2026.04.13 | ₩33,095 | ₩34,464 | ₩32,988 | ₩34,437 | +4.05% | 436.4만 |
|---|
| 2026.04.10 | ₩33,632 | ₩34,021 | ₩33,297 | ₩33,417 | -0.64% | 448.3만 |
|---|
| 2026.04.09 | ₩33,136 | ₩33,806 | ₩33,095 | ₩33,592 | +1.38% | 334.4만 |
|---|
| 2026.04.08 | ₩33,283 | ₩33,820 | ₩33,028 | ₩33,377 | +0.28% | 522.6만 |
|---|
| 2026.04.07 | ₩31,231 | ₩32,183 | ₩30,962 | ₩31,901 | +2.15% | 573.3만 |
|---|
| 2026.04.06 | ₩31,365 | ₩32,089 | ₩30,989 | ₩31,392 | +0.09% | 580.7만 |
|---|
| 2026.04.02 | ₩30,815 | ₩31,727 | ₩30,332 | ₩31,392 | +1.87% | 319.4만 |
|---|
| 2026.04.01 | ₩31,928 | ₩32,237 | ₩31,646 | ₩31,646 | -0.88% | 393.9만 |
|---|
| 2026.03.31 | ₩30,882 | ₩31,754 | ₩30,600 | ₩31,687 | +2.61% | 499.6만 |
|---|
| 2026.03.30 | ₩30,855 | ₩31,324 | ₩30,587 | ₩30,734 | -0.39% | 447.9만 |
|---|
| 2026.03.27 | ₩31,472 | ₩31,526 | ₩30,292 | ₩30,520 | -3.03% | 624.4만 |
|---|
| 2026.03.26 | ₩31,633 | ₩32,223 | ₩31,539 | ₩31,646 | +0.04% | 529.1만 |
|---|
| 2026.03.25 | ₩32,103 | ₩32,398 | ₩31,714 | ₩32,049 | -0.17% | 409.5만 |
|---|
| 2026.03.24 | ₩31,928 | ₩32,196 | ₩31,553 | ₩31,754 | -0.55% | 408.2만 |
|---|
| 2026.03.23 | ₩32,371 | ₩32,706 | ₩31,740 | ₩32,062 | -0.95% | 651.1만 |
|---|
| 2026.03.20 | ₩32,089 | ₩32,116 | ₩31,150 | ₩31,472 | -1.92% | 1151.8만 |
|---|
| 2026.03.19 | ₩31,485 | ₩32,317 | ₩31,298 | ₩32,022 | +1.70% | 478.7만 |
|---|
| 2026.03.18 | ₩32,693 | ₩33,015 | ₩31,660 | ₩31,754 | -2.87% | 578.2만 |
|---|
| 2026.03.17 | ₩33,203 | ₩33,525 | ₩32,934 | ₩33,028 | -0.53% | 315.9만 |
|---|
| 2026.03.16 | ₩32,693 | ₩33,042 | ₩32,518 | ₩32,720 | +0.08% | 400만 |
|---|
| 2026.03.13 | ₩32,170 | ₩32,787 | ₩32,143 | ₩32,371 | +0.63% | 615.1만 |
|---|
| 2026.03.12 | ₩32,599 | ₩32,787 | ₩31,848 | ₩31,888 | -2.18% | 464.3만 |
|---|
| 2026.03.11 | ₩33,753 | ₩33,833 | ₩32,787 | ₩33,498 | -0.76% | 554.8만 |
|---|
| 2026.03.10 | ₩34,665 | ₩34,826 | ₩33,820 | ₩33,833 | -2.40% | 377.5만 |
|---|
| 2026.03.09 | ₩34,437 | ₩34,705 | ₩33,055 | ₩34,584 | +0.43% | 578.5만 |
|---|
| 2026.03.06 | ₩35,228 | ₩35,537 | ₩34,665 | ₩35,201 | -0.08% | 448.1만 |
|---|
| 2026.03.05 | ₩35,550 | ₩36,784 | ₩35,255 | ₩36,114 | +1.58% | 863.3만 |
|---|
| 2026.03.04 | ₩35,859 | ₩36,127 | ₩35,322 | ₩35,658 | -0.56% | 427.4만 |
|---|
| 2026.03.03 | ₩35,108 | ₩35,845 | ₩34,625 | ₩35,550 | +1.26% | 618.6만 |
|---|
| 2026.03.02 | ₩34,826 | ₩36,556 | ₩34,678 | ₩36,221 | +4.01% | 476.8만 |
|---|
| 2026.02.27 | ₩36,154 | ₩36,315 | ₩35,228 | ₩35,604 | -1.52% | 544.5만 |
|---|
| 2026.02.26 | ₩36,771 | ₩37,361 | ₩36,328 | ₩36,798 | +0.07% | 641.6만 |
|---|
| 2026.02.25 | ₩36,650 | ₩36,811 | ₩36,208 | ₩36,570 | -0.22% | 422.6만 |
|---|
| 2026.02.24 | ₩36,141 | ₩36,637 | ₩35,805 | ₩36,382 | +0.67% | 521.2만 |
|---|
| 2026.02.23 | ₩36,932 | ₩37,241 | ₩35,778 | ₩36,315 | -1.67% | 394.8만 |
|---|
| 2026.02.20 | ₩36,650 | ₩37,254 | ₩36,355 | ₩37,120 | +1.28% | 487.8만 |
|---|
| 2026.02.19 | ₩37,187 | ₩37,214 | ₩36,208 | ₩36,543 | -1.73% | 577.6만 |
|---|
| 2026.02.18 | ₩36,865 | ₩37,791 | ₩36,825 | ₩37,442 | +1.56% | 422.4만 |
|---|
| 2026.02.17 | ₩36,463 | ₩36,986 | ₩35,926 | ₩36,878 | +1.14% | 491만 |
|---|
| 2026.02.13 | ₩36,382 | ₩36,610 | ₩35,926 | ₩36,261 | -0.33% | 388.5만 |
|---|
| 2026.02.12 | ₩36,999 | ₩37,200 | ₩35,859 | ₩36,342 | -1.78% | 597.5만 |
|---|
| 2026.02.11 | ₩37,777 | ₩37,992 | ₩36,852 | ₩36,959 | -2.17% | 519.7만 |
|---|
| 2026.02.10 | ₩37,106 | ₩37,952 | ₩37,066 | ₩37,777 | +1.81% | 582.2만 |
|---|
| 2026.02.09 | ₩36,248 | ₩37,294 | ₩36,248 | ₩37,133 | +2.44% | 385.5만 |
|---|
| 2026.02.06 | ₩36,570 | ₩36,878 | ₩36,006 | ₩36,489 | -0.22% | 496.4만 |
|---|
| 2026.02.05 | ₩37,026 | ₩37,388 | ₩35,953 | ₩36,100 | -2.50% | 689.2만 |
|---|
| 2026.02.04 | ₩36,261 | ₩37,482 | ₩36,248 | ₩37,335 | +2.96% | 842.6만 |
|---|
| 2026.02.03 | ₩36,328 | ₩36,852 | ₩35,255 | ₩36,221 | -0.30% | 839.6만 |
|---|
| 2026.02.02 | ₩35,577 | ₩36,489 | ₩35,067 | ₩36,315 | +2.07% | 843.4만 |
|---|
| 2026.01.30 | ₩34,544 | ₩36,087 | ₩33,404 | ₩35,711 | +3.38% | 2442.5만 |
|---|
| 2026.01.29 | ₩34,880 | ₩35,161 | ₩34,048 | ₩34,719 | -0.46% | 829.3만 |
|---|
| 2026.01.28 | ₩34,383 | ₩34,611 | ₩34,142 | ₩34,423 | +0.12% | 503.3만 |
|---|
| 2026.01.27 | ₩34,329 | ₩34,651 | ₩34,169 | ₩34,209 | -0.35% | 572.7만 |
|---|
| 2026.01.26 | ₩34,128 | ₩34,665 | ₩34,075 | ₩34,276 | +0.43% | 580만 |
|---|
| 2026.01.23 | ₩34,383 | ₩34,477 | ₩33,940 | ₩33,954 | -1.25% | 346.1만 |
|---|
| 2026.01.22 | ₩34,423 | ₩34,826 | ₩34,343 | ₩34,571 | +0.43% | 582.6만 |
|---|
| 2026.01.21 | ₩33,645 | ₩34,209 | ₩33,551 | ₩34,169 | +1.56% | 358.8만 |
|---|
| 2026.01.20 | ₩34,343 | ₩34,504 | ₩33,109 | ₩33,323 | -2.97% | 378.2만 |
|---|
| 2026.01.16 | ₩34,826 | ₩35,215 | ₩34,651 | ₩34,880 | +0.15% | 439.5만 |
|---|
| 2026.01.15 | ₩34,544 | ₩35,067 | ₩34,370 | ₩34,839 | +0.85% | 406.7만 |
|---|
| 2026.01.14 | ₩33,753 | ₩34,544 | ₩33,712 | ₩34,383 | +1.87% | 391.1만 |
|---|
| 2026.01.13 | ₩34,410 | ₩34,423 | ₩33,739 | ₩33,914 | -1.44% | 364.3만 |
|---|
| 2026.01.12 | ₩34,142 | ₩34,410 | ₩33,847 | ₩34,397 | +0.75% | 312.8만 |
|---|
| 2026.01.09 | ₩34,128 | ₩34,678 | ₩34,101 | ₩34,423 | +0.86% | 514.9만 |
|---|
| 2026.01.08 | ₩33,538 | ₩34,370 | ₩33,297 | ₩34,142 | +1.80% | 443.6만 |
|---|
| 2026.01.07 | ₩33,605 | ₩34,356 | ₩33,511 | ₩33,739 | +0.40% | 622만 |
|---|
| 2026.01.06 | ₩32,867 | ₩33,753 | ₩32,867 | ₩33,699 | +2.53% | 418.3만 |
|---|
| 2026.01.05 | ₩31,794 | ₩33,283 | ₩31,781 | ₩32,854 | +3.33% | 360.6만 |
|---|
| 2026.01.02 | ₩32,170 | ₩32,223 | ₩31,740 | ₩31,928 | -0.75% | 548.1만 |
|---|
| 2025.12.31 | ₩32,009 | ₩32,357 | ₩32,009 | ₩32,049 | +0.13% | 277.1만 |
|---|
| 2025.12.30 | ₩32,237 | ₩32,357 | ₩31,982 | ₩32,009 | -0.71% | 304.6만 |
|---|
| 2025.12.29 | ₩32,451 | ₩32,747 | ₩32,223 | ₩32,706 | +0.79% | 333.7만 |
|---|
| 2025.12.26 | ₩32,425 | ₩32,518 | ₩32,264 | ₩32,451 | +0.08% | 177.4만 |
|---|
| 2025.12.24 | ₩32,532 | ₩32,545 | ₩32,237 | ₩32,438 | -0.29% | 158.4만 |
|---|
| 2025.12.23 | ₩32,881 | ₩32,961 | ₩32,384 | ₩32,451 | -1.31% | 299.8만 |
|---|
| 2025.12.22 | ₩32,143 | ₩33,082 | ₩32,129 | ₩32,988 | +2.63% | 388.2만 |
|---|
| 2025.12.19 | ₩32,049 | ₩32,639 | ₩32,049 | ₩32,196 | +0.46% | 581.5만 |
|---|
| 2025.12.18 | ₩32,545 | ₩32,827 | ₩31,982 | ₩32,062 | -1.48% | 672.2만 |
|---|
| 2025.12.17 | ₩31,445 | ₩32,022 | ₩31,418 | ₩31,754 | +0.98% | 521.6만 |
|---|
| 2025.12.16 | ₩31,754 | ₩31,995 | ₩31,271 | ₩31,485 | -0.84% | 401.1만 |
|---|
| 2025.12.15 | ₩32,076 | ₩32,237 | ₩31,553 | ₩31,687 | -1.21% | 468.3만 |
|---|
| 2025.12.12 | ₩31,727 | ₩31,740 | ₩31,418 | ₩31,499 | -0.72% | 253.4만 |
|---|
| 2025.12.11 | ₩31,217 | ₩31,740 | ₩31,217 | ₩31,485 | +0.86% | 262.8만 |
|---|
| 2025.12.10 | ₩31,324 | ₩31,526 | ₩30,520 | ₩31,271 | -0.17% | 815.4만 |
|---|
| 2025.12.09 | ₩31,016 | ₩31,579 | ₩31,016 | ₩31,472 | +1.47% | 219.5만 |
|---|
| 2025.12.08 | ₩31,539 | ₩31,539 | ₩30,922 | ₩31,016 | -1.66% | 271.1만 |
|---|
| 2025.12.05 | ₩31,056 | ₩31,512 | ₩30,922 | ₩31,392 | +1.08% | 317.1만 |
|---|
| 2025.12.04 | ₩31,029 | ₩31,579 | ₩30,962 | ₩31,043 | +0.04% | 278.7만 |
|---|
| 2025.12.03 | ₩30,224 | ₩30,895 | ₩30,117 | ₩30,868 | +2.13% | 343.2만 |
|---|
| 2025.12.02 | ₩30,332 | ₩30,372 | ₩30,023 | ₩30,077 | -0.84% | 215.6만 |
|---|
| 2025.12.01 | ₩30,090 | ₩30,466 | ₩29,970 | ₩30,238 | +0.49% | 327.1만 |
|---|
| 2025.11.28 | ₩30,198 | ₩30,439 | ₩30,184 | ₩30,305 | +0.36% | 171.8만 |
|---|
| 2025.11.26 | ₩29,929 | ₩30,332 | ₩29,916 | ₩30,211 | +0.94% | 369.8만 |
|---|
| 2025.11.25 | ₩29,621 | ₩29,943 | ₩29,487 | ₩29,862 | +0.82% | 388.2만 |
|---|
| 2025.11.24 | ₩29,098 | ₩29,661 | ₩28,990 | ₩29,554 | +1.57% | 593.9만 |
|---|
| 2025.11.21 | ₩28,588 | ₩29,151 | ₩28,346 | ₩29,084 | +1.74% | 603.3만 |
|---|
| 2025.11.20 | ₩29,259 | ₩29,527 | ₩28,319 | ₩28,413 | -2.89% | 464.7만 |
|---|
| 2025.11.19 | ₩28,762 | ₩28,870 | ₩28,427 | ₩28,762 | 0.00% | 486.7만 |
|---|
| 2025.11.18 | ₩28,615 | ₩28,950 | ₩28,427 | ₩28,762 | +0.52% | 625.1만 |
|---|
| 2025.11.17 | ₩29,567 | ₩29,715 | ₩28,709 | ₩28,923 | -2.18% | 751.6만 |
|---|
| 2025.11.14 | ₩29,822 | ₩29,983 | ₩29,446 | ₩29,741 | -0.27% | 264.4만 |
|---|
| 2025.11.13 | ₩30,721 | ₩30,935 | ₩29,862 | ₩29,902 | -2.66% | 322.4만 |
|---|
| 2025.11.12 | ₩30,748 | ₩31,029 | ₩30,587 | ₩30,922 | +0.57% | 435만 |
|---|
| 2025.11.11 | ₩30,265 | ₩30,801 | ₩30,211 | ₩30,613 | +1.15% | 405.4만 |
|---|
| 2025.11.10 | ₩29,648 | ₩30,399 | ₩29,285 | ₩30,211 | +1.90% | 539.6만 |
|---|
| 2025.11.07 | ₩30,600 | ₩31,324 | ₩29,030 | ₩29,822 | -2.54% | 881만 |
|---|
| 2025.11.06 | ₩30,654 | ₩31,378 | ₩30,587 | ₩31,190 | +1.75% | 866.7만 |
|---|
| 2025.11.05 | ₩30,345 | ₩30,681 | ₩30,211 | ₩30,533 | +0.62% | 391.5만 |
|---|
| 2025.11.04 | ₩30,520 | ₩30,560 | ₩30,224 | ₩30,305 | -0.70% | 377.2만 |
|---|
| 2025.11.03 | ₩30,224 | ₩30,694 | ₩30,131 | ₩30,640 | +1.38% | 463만 |
|---|
| 2025.10.31 | ₩30,359 | ₩30,667 | ₩30,117 | ₩30,332 | -0.09% | 533.4만 |
|---|
| 2025.10.30 | ₩30,600 | ₩30,855 | ₩30,359 | ₩30,546 | -0.18% | 316만 |
|---|
| 2025.10.29 | ₩31,043 | ₩31,257 | ₩30,640 | ₩30,774 | -0.86% | 238.7만 |
|---|
| 2025.10.28 | ₩31,472 | ₩31,485 | ₩31,096 | ₩31,284 | -0.60% | 258.3만 |
|---|
| 2025.10.27 | ₩31,070 | ₩31,714 | ₩31,056 | ₩31,365 | +0.95% | 362.2만 |
|---|
| 2025.10.24 | ₩30,613 | ₩30,882 | ₩30,157 | ₩30,640 | +0.09% | 396.6만 |
|---|
| 2025.10.23 | ₩30,359 | ₩30,520 | ₩30,104 | ₩30,412 | +0.18% | 284.4만 |
|---|
| 2025.10.22 | ₩30,278 | ₩30,506 | ₩30,063 | ₩30,305 | +0.09% | 228.2만 |
|---|
| 2025.10.21 | ₩30,090 | ₩30,560 | ₩30,090 | ₩30,385 | +0.98% | 213.9만 |
|---|
| 2025.10.20 | ₩30,010 | ₩30,493 | ₩29,956 | ₩30,385 | +1.25% | 436.6만 |
|---|
| 2025.10.17 | ₩29,809 | ₩29,902 | ₩29,460 | ₩29,889 | +0.27% | 513.7만 |
|---|
| 2025.10.16 | ₩30,681 | ₩30,815 | ₩29,634 | ₩29,648 | -3.37% | 335.7만 |
|---|
| 2025.10.15 | ₩31,003 | ₩31,284 | ₩30,332 | ₩30,573 | -1.38% | 627만 |
|---|
| 2025.10.14 | ₩30,278 | ₩31,150 | ₩30,211 | ₩30,748 | +1.55% | 480.5만 |
|---|
| 2025.10.13 | ₩30,774 | ₩31,016 | ₩30,560 | ₩30,640 | -0.44% | 617.8만 |
|---|
| 2025.10.10 | ₩31,848 | ₩32,076 | ₩30,318 | ₩30,412 | -4.51% | 1201.4만 |
|---|