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 | ₩43,460 | ₩43,567 | ₩42,467 | ₩42,924 | -1.23% | 415.9만 |
| 2026.10.08 | ₩43,125 | ₩43,688 | ₩42,870 | ₩43,460 | +0.78% | 554.1만 |
| 2026.10.07 | ₩43,017 | ₩43,675 | ₩42,789 | ₩43,567 | +1.28% | 441.7만 |
| 2026.10.06 | ₩44,238 | ₩44,372 | ₩43,487 | ₩43,514 | -1.64% | 484.8만 |
| 2026.10.05 | ₩43,997 | ₩44,640 | ₩43,326 | ₩44,104 | +0.24% | 345만 |
| 2026.10.02 | ₩43,970 | ₩44,627 | ₩43,943 | ₩44,010 | +0.09% | 505.7만 |
| 2026.10.01 | ₩42,991 | ₩43,594 | ₩42,333 | ₩43,594 | +1.40% | 530.2만 |
| 2026.09.30 | ₩43,406 | ₩43,433 | ₩42,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,084 |
| -0.74% |
| 452.7만 |
| 2026.09.29 | ₩43,795 | ₩44,117 | ₩43,219 | ₩43,822 | +0.06% | 332.5만 |
|---|
| 2026.09.28 | ₩44,077 | ₩44,131 | ₩43,058 | ₩43,836 | -0.55% | 369.4만 |
|---|
| 2026.09.25 | ₩43,903 | ₩44,573 | ₩43,634 | ₩44,292 | +0.89% | 365만 |
|---|
| 2026.09.24 | ₩43,769 | ₩43,983 | ₩43,125 | ₩43,661 | -0.25% | 486.1만 |
|---|
| 2026.09.23 | ₩44,131 | ₩44,681 | ₩43,822 | ₩43,876 | -0.58% | 678.1만 |
|---|
| 2026.09.22 | ₩45,298 | ₩45,325 | ₩43,782 | ₩44,439 | -1.90% | 486만 |
|---|
| 2026.09.21 | ₩44,936 | ₩45,217 | ₩44,305 | ₩45,123 | +0.42% | 498.9만 |
|---|
| 2026.09.18 | ₩44,211 | ₩44,587 | ₩43,822 | ₩44,278 | +0.15% | 745.4만 |
|---|
| 2026.09.17 | ₩44,520 | ₩44,788 | ₩43,970 | ₩44,359 | -0.36% | 232.6만 |
|---|
| 2026.09.16 | ₩44,775 | ₩44,775 | ₩43,017 | ₩43,889 | -1.98% | 256만 |
|---|
| 2026.09.15 | ₩44,815 | ₩44,895 | ₩44,184 | ₩44,654 | -0.36% | 296.4만 |
|---|
| 2026.09.14 | ₩44,520 | ₩45,177 | ₩44,117 | ₩44,895 | +0.84% | 270.4만 |
|---|
| 2026.09.11 | ₩45,888 | ₩45,982 | ₩44,801 | ₩45,137 | -1.64% | 220.5만 |
|---|
| 2026.09.10 | ₩45,579 | ₩45,848 | ₩45,150 | ₩45,150 | -0.94% | 256.6만 |
|---|
| 2026.09.09 | ₩46,331 | ₩46,840 | ₩45,673 | ₩45,767 | -1.22% | 248.6만 |
|---|
| 2026.09.08 | ₩46,250 | ₩46,894 | ₩46,237 | ₩46,478 | +0.49% | 397.9만 |
|---|
| 2026.09.04 | ₩44,842 | ₩47,082 | ₩44,842 | ₩46,585 | +3.89% | 484.7만 |
|---|
| 2026.09.03 | ₩44,627 | ₩45,097 | ₩44,319 | ₩45,003 | +0.84% | 326.3만 |
|---|
| 2026.09.02 | ₩44,372 | ₩45,271 | ₩44,037 | ₩44,278 | -0.21% | 344.5만 |
|---|
| 2026.09.01 | ₩45,405 | ₩45,633 | ₩44,319 | ₩44,399 | -2.22% | 341.5만 |
|---|
| 2026.08.31 | ₩46,384 | ₩46,545 | ₩45,754 | ₩45,807 | -1.24% | 351.9만 |
|---|
| 2026.08.28 | ₩46,787 | ₩47,216 | ₩46,451 | ₩46,478 | -0.66% | 197.5만 |
|---|
| 2026.08.27 | ₩46,974 | ₩47,471 | ₩46,639 | ₩46,706 | -0.57% | 235.8만 |
|---|
| 2026.08.26 | ₩47,068 | ₩47,310 | ₩46,626 | ₩46,961 | -0.23% | 198.8만 |
|---|
| 2026.08.25 | ₩46,532 | ₩47,135 | ₩46,331 | ₩46,988 | +0.98% | 234.4만 |
|---|
| 2026.08.24 | ₩46,089 | ₩46,492 | ₩45,807 | ₩46,438 | +0.76% | 239.3만 |
|---|
| 2026.08.21 | ₩46,022 | ₩46,572 | ₩45,821 | ₩46,022 | 0.00% | 623.5만 |
|---|
| 2026.08.20 | ₩45,472 | ₩46,304 | ₩45,338 | ₩45,566 | +0.21% | 340만 |
|---|
| 2026.08.19 | ₩45,915 | ₩46,331 | ₩45,392 | ₩45,579 | -0.73% | 311.1만 |
|---|
| 2026.08.18 | ₩45,646 | ₩45,687 | ₩45,190 | ₩45,593 | -0.12% | 222.6만 |
|---|
| 2026.08.17 | ₩44,708 | ₩46,196 | ₩44,708 | ₩45,861 | +2.58% | 314만 |
|---|
| 2026.08.14 | ₩45,257 | ₩45,579 | ₩44,855 | ₩45,418 | +0.36% | 292.9만 |
|---|
| 2026.08.13 | ₩45,177 | ₩45,633 | ₩45,043 | ₩45,418 | +0.53% | 181.5만 |
|---|
| 2026.08.12 | ₩45,070 | ₩45,204 | ₩44,600 | ₩45,056 | -0.03% | 254.5만 |
|---|
| 2026.08.11 | ₩45,298 | ₩45,392 | ₩44,681 | ₩44,748 | -1.21% | 294.8만 |
|---|
| 2026.08.10 | ₩45,029 | ₩45,499 | ₩44,868 | ₩44,962 | -0.15% | 355.8만 |
|---|
| 2026.08.07 | ₩45,606 | ₩45,821 | ₩44,936 | ₩45,298 | -0.68% | 354.4만 |
|---|
| 2026.08.06 | ₩46,948 | ₩47,283 | ₩45,566 | ₩45,606 | -2.86% | 480.2만 |
|---|
| 2026.08.05 | ₩48,289 | ₩48,665 | ₩46,733 | ₩46,840 | -3.00% | 483.6만 |
|---|
| 2026.08.04 | ₩47,216 | ₩48,101 | ₩47,216 | ₩47,980 | +1.62% | 495.8만 |
|---|
| 2026.08.03 | ₩45,767 | ₩47,524 | ₩45,673 | ₩47,270 | +3.28% | 739.2만 |
|---|
| 2026.07.31 | ₩44,909 | ₩46,465 | ₩44,037 | ₩45,418 | +1.14% | 1198.7만 |
|---|
| 2026.07.30 | ₩43,648 | ₩44,681 | ₩43,272 | ₩44,493 | +1.94% | 607.2만 |
|---|
| 2026.07.29 | ₩44,412 | ₩44,734 | ₩43,366 | ₩43,447 | -2.17% | 522.9만 |
|---|
| 2026.07.28 | ₩44,533 | ₩44,828 | ₩43,903 | ₩44,708 | +0.39% | 433만 |
|---|
| 2026.07.27 | ₩44,091 | ₩45,150 | ₩43,876 | ₩44,560 | +1.06% | 568.3만 |
|---|
| 2026.07.24 | ₩43,554 | ₩44,023 | ₩43,192 | ₩43,581 | +0.06% | 220.9만 |
|---|
| 2026.07.23 | ₩42,910 | ₩43,567 | ₩42,816 | ₩43,313 | +0.94% | 391.5만 |
|---|
| 2026.07.22 | ₩43,795 | ₩44,171 | ₩43,178 | ₩43,433 | -0.83% | 274.1만 |
|---|
| 2026.07.21 | ₩43,473 | ₩44,117 | ₩42,561 | ₩43,769 | +0.68% | 531.3만 |
|---|
| 2026.07.20 | ₩44,023 | ₩44,144 | ₩43,111 | ₩43,232 | -1.80% | 370.3만 |
|---|
| 2026.07.17 | ₩43,836 | ₩44,225 | ₩43,111 | ₩43,769 | -0.15% | 457.2만 |
|---|
| 2026.07.16 | ₩44,694 | ₩45,190 | ₩44,520 | ₩44,708 | +0.03% | 312.8만 |
|---|
| 2026.07.15 | ₩44,761 | ₩45,660 | ₩44,627 | ₩45,110 | +0.78% | 439.6만 |
|---|
| 2026.07.14 | ₩43,795 | ₩44,587 | ₩43,339 | ₩44,453 | +1.50% | 577.9만 |
|---|
| 2026.07.13 | ₩45,110 | ₩45,298 | ₩43,876 | ₩44,037 | -2.38% | 506.3만 |
|---|
| 2026.07.10 | ₩45,325 | ₩46,129 | ₩44,895 | ₩44,936 | -0.86% | 423.9만 |
|---|
| 2026.07.09 | ₩45,325 | ₩45,915 | ₩45,097 | ₩45,177 | -0.33% | 542.4만 |
|---|
| 2026.07.08 | ₩45,512 | ₩45,620 | ₩44,238 | ₩44,936 | -1.27% | 450.9만 |
|---|
| 2026.07.07 | ₩46,840 | ₩46,840 | ₩46,076 | ₩46,089 | -1.60% | 447.5만 |
|---|
| 2026.07.06 | ₩45,942 | ₩46,505 | ₩45,821 | ₩46,196 | +0.55% | 359.1만 |
|---|
| 2026.07.02 | ₩46,223 | ₩46,344 | ₩45,056 | ₩45,754 | -1.02% | 406.4만 |
|---|
| 2026.07.01 | ₩45,553 | ₩46,304 | ₩44,627 | ₩45,687 | +0.29% | 454.4만 |
|---|
| 2026.06.30 | ₩44,426 | ₩45,325 | ₩44,332 | ₩44,627 | +0.45% | 440만 |
|---|
| 2026.06.29 | ₩44,050 | ₩44,547 | ₩43,487 | ₩44,493 | +1.00% | 476.8만 |
|---|
| 2026.06.26 | ₩44,184 | ₩44,868 | ₩43,809 | ₩44,547 | +0.82% | 438.8만 |
|---|
| 2026.06.25 | ₩44,091 | ₩45,097 | ₩43,675 | ₩43,795 | -0.67% | 293.7만 |
|---|
| 2026.06.24 | ₩45,311 | ₩45,526 | ₩43,313 | ₩43,554 | -3.88% | 376만 |
|---|
| 2026.06.23 | ₩45,150 | ₩46,170 | ₩44,627 | ₩45,325 | +0.39% | 660.6만 |
|---|
| 2026.06.22 | ₩44,936 | ₩46,170 | ₩44,453 | ₩45,512 | +1.28% | 578.8만 |
|---|
| 2026.06.18 | ₩45,579 | ₩45,660 | ₩44,117 | ₩44,332 | -2.74% | 914.2만 |
|---|
| 2026.06.17 | ₩44,533 | ₩45,848 | ₩44,506 | ₩44,654 | +0.27% | 647.7만 |
|---|
| 2026.06.16 | ₩43,997 | ₩44,654 | ₩43,903 | ₩44,506 | +1.16% | 398.8만 |
|---|
| 2026.06.15 | ₩44,171 | ₩44,171 | ₩43,487 | ₩43,608 | -1.28% | 336만 |
|---|
| 2026.06.12 | ₩42,897 | ₩43,527 | ₩42,709 | ₩43,098 | +0.47% | 325.2만 |
|---|
| 2026.06.11 | ₩41,837 | ₩42,736 | ₩41,381 | ₩42,669 | +1.99% | 334.3만 |
|---|
| 2026.06.10 | ₩42,280 | ₩42,816 | ₩41,743 | ₩41,770 | -1.21% | 377.5만 |
|---|
| 2026.06.09 | ₩42,588 | ₩42,830 | ₩41,757 | ₩42,655 | +0.16% | 426만 |
|---|
| 2026.06.08 | ₩42,320 | ₩42,588 | ₩41,783 | ₩42,105 | -0.51% | 488.8만 |
|---|
| 2026.06.05 | ₩42,347 | ₩42,763 | ₩41,783 | ₩42,025 | -0.76% | 342.5만 |
|---|
| 2026.06.04 | ₩41,153 | ₩43,554 | ₩40,992 | ₩42,883 | +4.20% | 780.9만 |
|---|
| 2026.06.03 | ₩40,898 | ₩41,059 | ₩39,852 | ₩40,737 | -0.39% | 515.2만 |
|---|
| 2026.06.02 | ₩41,569 | ₩42,146 | ₩41,287 | ₩41,743 | +0.42% | 404.8만 |
|---|
| 2026.06.01 | ₩41,072 | ₩41,998 | ₩41,059 | ₩41,502 | +1.05% | 375.2만 |
|---|
| 2026.05.29 | ₩41,730 | ₩42,159 | ₩41,515 | ₩41,609 | -0.29% | 428.9만 |
|---|
| 2026.05.28 | ₩42,186 | ₩42,186 | ₩41,126 | ₩41,864 | -0.76% | 358.1만 |
|---|
| 2026.05.27 | ₩42,642 | ₩42,695 | ₩42,146 | ₩42,481 | -0.38% | 296.4만 |
|---|
| 2026.05.26 | ₩42,387 | ₩42,548 | ₩41,904 | ₩42,481 | +0.22% | 383.2만 |
|---|
| 2026.05.22 | ₩41,529 | ₩41,797 | ₩41,368 | ₩41,609 | +0.19% | 256.3만 |
|---|
| 2026.05.21 | ₩41,649 | ₩42,078 | ₩40,965 | ₩41,394 | -0.61% | 379.7만 |
|---|
| 2026.05.20 | ₩41,676 | ₩42,159 | ₩41,274 | ₩41,850 | +0.42% | 381.9만 |
|---|
| 2026.05.19 | ₩42,682 | ₩42,816 | ₩41,233 | ₩41,300 | -3.24% | 536.2만 |
|---|
| 2026.05.18 | ₩42,843 | ₩43,339 | ₩42,615 | ₩42,883 | +0.09% | 341만 |
|---|
| 2026.05.15 | ₩43,084 | ₩43,259 | ₩42,481 | ₩42,695 | -0.90% | 403.8만 |
|---|
| 2026.05.14 | ₩43,259 | ₩43,514 | ₩42,776 | ₩43,393 | +0.31% | 286.6만 |
|---|
| 2026.05.13 | ₩42,333 | ₩43,245 | ₩41,918 | ₩42,977 | +1.52% | 352.6만 |
|---|
| 2026.05.12 | ₩42,213 | ₩42,602 | ₩41,435 | ₩42,494 | +0.67% | 408.5만 |
|---|
| 2026.05.11 | ₩41,582 | ₩42,387 | ₩41,368 | ₩42,320 | +1.77% | 376.3만 |
|---|
| 2026.05.08 | ₩41,180 | ₩41,783 | ₩40,764 | ₩41,649 | +1.14% | 296.5만 |
|---|
| 2026.05.07 | ₩41,931 | ₩42,052 | ₩40,777 | ₩40,938 | -2.37% | 407.6만 |
|---|
| 2026.05.06 | ₩41,582 | ₩42,172 | ₩41,381 | ₩41,797 | +0.52% | 515.6만 |
|---|
| 2026.05.05 | ₩39,973 | ₩40,938 | ₩39,651 | ₩40,858 | +2.21% | 911.2만 |
|---|
| 2026.05.04 | ₩39,932 | ₩40,576 | ₩39,275 | ₩39,838 | -0.24% | 498.6만 |
|---|
| 2026.05.01 | ₩40,348 | ₩40,724 | ₩39,959 | ₩40,026 | -0.80% | 678.3만 |
|---|
| 2026.04.30 | ₩39,892 | ₩40,549 | ₩39,074 | ₩40,201 | +0.77% | 767.9만 |
|---|
| 2026.04.29 | ₩40,053 | ₩40,616 | ₩39,181 | ₩39,503 | -1.37% | 960.3만 |
|---|
| 2026.04.28 | ₩37,343 | ₩39,530 | ₩37,022 | ₩39,516 | +5.82% | 1137.2만 |
|---|
| 2026.04.27 | ₩36,351 | ₩37,290 | ₩36,230 | ₩36,981 | +1.73% | 750.4만 |
|---|
| 2026.04.24 | ₩35,707 | ₩36,740 | ₩35,667 | ₩36,378 | +1.88% | 638.8만 |
|---|
| 2026.04.23 | ₩36,686 | ₩36,874 | ₩35,492 | ₩35,975 | -1.94% | 366.5만 |
|---|
| 2026.04.22 | ₩36,901 | ₩37,129 | ₩36,525 | ₩36,874 | -0.07% | 313만 |
|---|
| 2026.04.21 | ₩37,223 | ₩37,934 | ₩36,485 | ₩36,539 | -1.84% | 525.9만 |
|---|
| 2026.04.20 | ₩36,364 | ₩37,384 | ₩36,230 | ₩37,196 | +2.29% | 471.7만 |
|---|
| 2026.04.17 | ₩36,123 | ₩36,887 | ₩35,948 | ₩36,579 | +1.26% | 617.1만 |
|---|
| 2026.04.16 | ₩35,720 | ₩35,841 | ₩35,264 | ₩35,613 | -0.30% | 450.5만 |
|---|
| 2026.04.15 | ₩35,466 | ₩35,881 | ₩35,439 | ₩35,720 | +0.72% | 384.3만 |
|---|
| 2026.04.14 | ₩34,674 | ₩35,627 | ₩34,433 | ₩35,452 | +2.24% | 474.5만 |
|---|
| 2026.04.13 | ₩33,091 | ₩34,460 | ₩32,984 | ₩34,433 | +4.05% | 436.4만 |
|---|
| 2026.04.10 | ₩33,628 | ₩34,017 | ₩33,293 | ₩33,413 | -0.64% | 448.3만 |
|---|
| 2026.04.09 | ₩33,132 | ₩33,802 | ₩33,091 | ₩33,588 | +1.38% | 334.4만 |
|---|
| 2026.04.08 | ₩33,279 | ₩33,816 | ₩33,024 | ₩33,373 | +0.28% | 522.6만 |
|---|
| 2026.04.07 | ₩31,227 | ₩32,179 | ₩30,959 | ₩31,898 | +2.15% | 573.3만 |
|---|
| 2026.04.06 | ₩31,361 | ₩32,085 | ₩30,985 | ₩31,388 | +0.09% | 580.7만 |
|---|
| 2026.04.02 | ₩30,811 | ₩31,723 | ₩30,328 | ₩31,388 | +1.87% | 319.4만 |
|---|
| 2026.04.01 | ₩31,924 | ₩32,233 | ₩31,643 | ₩31,643 | -0.88% | 393.9만 |
|---|
| 2026.03.31 | ₩30,878 | ₩31,750 | ₩30,596 | ₩31,683 | +2.61% | 499.6만 |
|---|
| 2026.03.30 | ₩30,851 | ₩31,321 | ₩30,583 | ₩30,731 | -0.39% | 447.9만 |
|---|
| 2026.03.27 | ₩31,468 | ₩31,522 | ₩30,288 | ₩30,516 | -3.03% | 624.4만 |
|---|
| 2026.03.26 | ₩31,629 | ₩32,219 | ₩31,535 | ₩31,643 | +0.04% | 529.1만 |
|---|
| 2026.03.25 | ₩32,099 | ₩32,394 | ₩31,710 | ₩32,045 | -0.17% | 409.5만 |
|---|
| 2026.03.24 | ₩31,924 | ₩32,193 | ₩31,549 | ₩31,750 | -0.55% | 408.2만 |
|---|
| 2026.03.23 | ₩32,367 | ₩32,702 | ₩31,737 | ₩32,059 | -0.95% | 651.1만 |
|---|
| 2026.03.20 | ₩32,085 | ₩32,112 | ₩31,146 | ₩31,468 | -1.92% | 1151.8만 |
|---|
| 2026.03.19 | ₩31,482 | ₩32,313 | ₩31,294 | ₩32,018 | +1.70% | 478.7만 |
|---|
| 2026.03.18 | ₩32,689 | ₩33,011 | ₩31,656 | ₩31,750 | -2.87% | 578.2만 |
|---|
| 2026.03.17 | ₩33,199 | ₩33,521 | ₩32,930 | ₩33,024 | -0.53% | 315.9만 |
|---|
| 2026.03.16 | ₩32,689 | ₩33,038 | ₩32,515 | ₩32,716 | +0.08% | 400만 |
|---|
| 2026.03.13 | ₩32,166 | ₩32,783 | ₩32,139 | ₩32,367 | +0.63% | 615.1만 |
|---|
| 2026.03.12 | ₩32,595 | ₩32,783 | ₩31,844 | ₩31,884 | -2.18% | 464.3만 |
|---|
| 2026.03.11 | ₩33,749 | ₩33,829 | ₩32,783 | ₩33,494 | -0.76% | 554.8만 |
|---|
| 2026.03.10 | ₩34,661 | ₩34,822 | ₩33,816 | ₩33,829 | -2.40% | 377.5만 |
|---|
| 2026.03.09 | ₩34,433 | ₩34,701 | ₩33,051 | ₩34,580 | +0.43% | 578.5만 |
|---|
| 2026.03.06 | ₩35,224 | ₩35,533 | ₩34,661 | ₩35,197 | -0.08% | 448.1만 |
|---|
| 2026.03.05 | ₩35,546 | ₩36,780 | ₩35,251 | ₩36,109 | +1.58% | 863.3만 |
|---|
| 2026.03.04 | ₩35,855 | ₩36,123 | ₩35,318 | ₩35,653 | -0.56% | 427.4만 |
|---|
| 2026.03.03 | ₩35,103 | ₩35,841 | ₩34,621 | ₩35,546 | +1.26% | 618.6만 |
|---|
| 2026.03.02 | ₩34,822 | ₩36,552 | ₩34,674 | ₩36,217 | +4.01% | 476.8만 |
|---|
| 2026.02.27 | ₩36,150 | ₩36,311 | ₩35,224 | ₩35,600 | -1.52% | 544.5만 |
|---|
| 2026.02.26 | ₩36,767 | ₩37,357 | ₩36,324 | ₩36,794 | +0.07% | 641.6만 |
|---|
| 2026.02.25 | ₩36,646 | ₩36,807 | ₩36,203 | ₩36,565 | -0.22% | 422.6만 |
|---|
| 2026.02.24 | ₩36,136 | ₩36,633 | ₩35,801 | ₩36,378 | +0.67% | 521.2만 |
|---|
| 2026.02.23 | ₩36,928 | ₩37,236 | ₩35,774 | ₩36,311 | -1.67% | 394.8만 |
|---|
| 2026.02.20 | ₩36,646 | ₩37,250 | ₩36,351 | ₩37,115 | +1.28% | 487.8만 |
|---|
| 2026.02.19 | ₩37,182 | ₩37,209 | ₩36,203 | ₩36,539 | -1.73% | 577.6만 |
|---|
| 2026.02.18 | ₩36,861 | ₩37,786 | ₩36,820 | ₩37,437 | +1.56% | 422.4만 |
|---|
| 2026.02.17 | ₩36,458 | ₩36,981 | ₩35,922 | ₩36,874 | +1.14% | 491만 |
|---|
| 2026.02.13 | ₩36,378 | ₩36,606 | ₩35,922 | ₩36,257 | -0.33% | 388.5만 |
|---|
| 2026.02.12 | ₩36,995 | ₩37,196 | ₩35,855 | ₩36,337 | -1.78% | 597.5만 |
|---|
| 2026.02.11 | ₩37,773 | ₩37,987 | ₩36,847 | ₩36,954 | -2.17% | 519.7만 |
|---|
| 2026.02.10 | ₩37,102 | ₩37,947 | ₩37,062 | ₩37,773 | +1.81% | 582.2만 |
|---|
| 2026.02.09 | ₩36,244 | ₩37,290 | ₩36,244 | ₩37,129 | +2.44% | 385.5만 |
|---|
| 2026.02.06 | ₩36,565 | ₩36,874 | ₩36,002 | ₩36,485 | -0.22% | 496.4만 |
|---|
| 2026.02.05 | ₩37,022 | ₩37,384 | ₩35,948 | ₩36,096 | -2.50% | 689.2만 |
|---|
| 2026.02.04 | ₩36,257 | ₩37,478 | ₩36,244 | ₩37,330 | +2.96% | 842.6만 |
|---|
| 2026.02.03 | ₩36,324 | ₩36,847 | ₩35,251 | ₩36,217 | -0.30% | 839.6만 |
|---|
| 2026.02.02 | ₩35,573 | ₩36,485 | ₩35,063 | ₩36,311 | +2.07% | 843.4만 |
|---|
| 2026.01.30 | ₩34,540 | ₩36,083 | ₩33,400 | ₩35,707 | +3.38% | 2442.5만 |
|---|
| 2026.01.29 | ₩34,875 | ₩35,157 | ₩34,044 | ₩34,714 | -0.46% | 829.3만 |
|---|
| 2026.01.28 | ₩34,379 | ₩34,607 | ₩34,138 | ₩34,419 | +0.12% | 503.3만 |
|---|
| 2026.01.27 | ₩34,325 | ₩34,647 | ₩34,164 | ₩34,205 | -0.35% | 572.7만 |
|---|
| 2026.01.26 | ₩34,124 | ₩34,661 | ₩34,071 | ₩34,272 | +0.43% | 580만 |
|---|
| 2026.01.23 | ₩34,379 | ₩34,473 | ₩33,936 | ₩33,950 | -1.25% | 346.1만 |
|---|
| 2026.01.22 | ₩34,419 | ₩34,822 | ₩34,339 | ₩34,567 | +0.43% | 582.6만 |
|---|
| 2026.01.21 | ₩33,641 | ₩34,205 | ₩33,547 | ₩34,164 | +1.56% | 358.8만 |
|---|
| 2026.01.20 | ₩34,339 | ₩34,500 | ₩33,105 | ₩33,319 | -2.97% | 378.2만 |
|---|
| 2026.01.16 | ₩34,822 | ₩35,211 | ₩34,647 | ₩34,875 | +0.15% | 439.5만 |
|---|
| 2026.01.15 | ₩34,540 | ₩35,063 | ₩34,366 | ₩34,835 | +0.85% | 406.7만 |
|---|
| 2026.01.14 | ₩33,749 | ₩34,540 | ₩33,708 | ₩34,379 | +1.87% | 391.1만 |
|---|
| 2026.01.13 | ₩34,406 | ₩34,419 | ₩33,735 | ₩33,910 | -1.44% | 364.3만 |
|---|
| 2026.01.12 | ₩34,138 | ₩34,406 | ₩33,843 | ₩34,392 | +0.75% | 312.8만 |
|---|
| 2026.01.09 | ₩34,124 | ₩34,674 | ₩34,097 | ₩34,419 | +0.86% | 514.9만 |
|---|
| 2026.01.08 | ₩33,534 | ₩34,366 | ₩33,293 | ₩34,138 | +1.80% | 443.6만 |
|---|
| 2026.01.07 | ₩33,601 | ₩34,352 | ₩33,507 | ₩33,735 | +0.40% | 622만 |
|---|
| 2026.01.06 | ₩32,863 | ₩33,749 | ₩32,863 | ₩33,695 | +2.53% | 418.3만 |
|---|
| 2026.01.05 | ₩31,790 | ₩33,279 | ₩31,777 | ₩32,850 | +3.33% | 360.6만 |
|---|
| 2026.01.02 | ₩32,166 | ₩32,219 | ₩31,737 | ₩31,924 | -0.75% | 548.1만 |
|---|
| 2025.12.31 | ₩32,005 | ₩32,354 | ₩32,005 | ₩32,045 | +0.13% | 277.1만 |
|---|
| 2025.12.30 | ₩32,233 | ₩32,354 | ₩31,978 | ₩32,005 | -0.71% | 304.6만 |
|---|
| 2025.12.29 | ₩32,447 | ₩32,743 | ₩32,219 | ₩32,702 | +0.79% | 333.7만 |
|---|
| 2025.12.26 | ₩32,421 | ₩32,515 | ₩32,260 | ₩32,447 | +0.08% | 177.4만 |
|---|
| 2025.12.24 | ₩32,528 | ₩32,541 | ₩32,233 | ₩32,434 | -0.29% | 158.4만 |
|---|
| 2025.12.23 | ₩32,877 | ₩32,957 | ₩32,380 | ₩32,447 | -1.31% | 299.8만 |
|---|
| 2025.12.22 | ₩32,139 | ₩33,078 | ₩32,126 | ₩32,984 | +2.63% | 388.2만 |
|---|
| 2025.12.19 | ₩32,045 | ₩32,635 | ₩32,045 | ₩32,193 | +0.46% | 581.5만 |
|---|
| 2025.12.18 | ₩32,541 | ₩32,823 | ₩31,978 | ₩32,059 | -1.48% | 672.2만 |
|---|
| 2025.12.17 | ₩31,441 | ₩32,018 | ₩31,415 | ₩31,750 | +0.98% | 521.6만 |
|---|
| 2025.12.16 | ₩31,750 | ₩31,991 | ₩31,267 | ₩31,482 | -0.84% | 401.1만 |
|---|
| 2025.12.15 | ₩32,072 | ₩32,233 | ₩31,549 | ₩31,683 | -1.21% | 468.3만 |
|---|
| 2025.12.12 | ₩31,723 | ₩31,737 | ₩31,415 | ₩31,495 | -0.72% | 253.4만 |
|---|
| 2025.12.11 | ₩31,213 | ₩31,737 | ₩31,213 | ₩31,482 | +0.86% | 262.8만 |
|---|
| 2025.12.10 | ₩31,321 | ₩31,522 | ₩30,516 | ₩31,267 | -0.17% | 815.4만 |
|---|
| 2025.12.09 | ₩31,012 | ₩31,576 | ₩31,012 | ₩31,468 | +1.47% | 219.5만 |
|---|
| 2025.12.08 | ₩31,535 | ₩31,535 | ₩30,918 | ₩31,012 | -1.66% | 271.1만 |
|---|
| 2025.12.05 | ₩31,052 | ₩31,509 | ₩30,918 | ₩31,388 | +1.08% | 317.1만 |
|---|
| 2025.12.04 | ₩31,026 | ₩31,576 | ₩30,959 | ₩31,039 | +0.04% | 278.7만 |
|---|
| 2025.12.03 | ₩30,221 | ₩30,892 | ₩30,114 | ₩30,865 | +2.13% | 343.2만 |
|---|
| 2025.12.02 | ₩30,328 | ₩30,368 | ₩30,020 | ₩30,073 | -0.84% | 215.6만 |
|---|
| 2025.12.01 | ₩30,087 | ₩30,462 | ₩29,966 | ₩30,234 | +0.49% | 327.1만 |
|---|
| 2025.11.28 | ₩30,194 | ₩30,435 | ₩30,181 | ₩30,301 | +0.36% | 171.8만 |
|---|
| 2025.11.26 | ₩29,926 | ₩30,328 | ₩29,912 | ₩30,207 | +0.94% | 369.8만 |
|---|
| 2025.11.25 | ₩29,617 | ₩29,939 | ₩29,483 | ₩29,859 | +0.82% | 388.2만 |
|---|
| 2025.11.24 | ₩29,094 | ₩29,657 | ₩28,987 | ₩29,550 | +1.57% | 593.9만 |
|---|
| 2025.11.21 | ₩28,584 | ₩29,148 | ₩28,343 | ₩29,081 | +1.74% | 603.3만 |
|---|
| 2025.11.20 | ₩29,255 | ₩29,523 | ₩28,316 | ₩28,410 | -2.89% | 464.7만 |
|---|
| 2025.11.19 | ₩28,759 | ₩28,866 | ₩28,423 | ₩28,759 | 0.00% | 486.7만 |
|---|
| 2025.11.18 | ₩28,611 | ₩28,947 | ₩28,423 | ₩28,759 | +0.52% | 625.1만 |
|---|
| 2025.11.17 | ₩29,564 | ₩29,711 | ₩28,705 | ₩28,920 | -2.18% | 751.6만 |
|---|
| 2025.11.14 | ₩29,818 | ₩29,979 | ₩29,443 | ₩29,738 | -0.27% | 264.4만 |
|---|
| 2025.11.13 | ₩30,717 | ₩30,932 | ₩29,859 | ₩29,899 | -2.66% | 322.4만 |
|---|
| 2025.11.12 | ₩30,744 | ₩31,026 | ₩30,583 | ₩30,918 | +0.57% | 435만 |
|---|
| 2025.11.11 | ₩30,261 | ₩30,798 | ₩30,207 | ₩30,610 | +1.15% | 405.4만 |
|---|
| 2025.11.10 | ₩29,644 | ₩30,395 | ₩29,282 | ₩30,207 | +1.90% | 539.6만 |
|---|
| 2025.11.07 | ₩30,596 | ₩31,321 | ₩29,027 | ₩29,818 | -2.54% | 881만 |
|---|
| 2025.11.06 | ₩30,650 | ₩31,374 | ₩30,583 | ₩31,187 | +1.75% | 866.7만 |
|---|
| 2025.11.05 | ₩30,342 | ₩30,677 | ₩30,207 | ₩30,529 | +0.62% | 391.5만 |
|---|
| 2025.11.04 | ₩30,516 | ₩30,556 | ₩30,221 | ₩30,301 | -0.70% | 377.2만 |
|---|
| 2025.11.03 | ₩30,221 | ₩30,690 | ₩30,127 | ₩30,637 | +1.38% | 463만 |
|---|
| 2025.10.31 | ₩30,355 | ₩30,663 | ₩30,114 | ₩30,328 | -0.09% | 533.4만 |
|---|
| 2025.10.30 | ₩30,596 | ₩30,851 | ₩30,355 | ₩30,543 | -0.18% | 316만 |
|---|
| 2025.10.29 | ₩31,039 | ₩31,254 | ₩30,637 | ₩30,771 | -0.86% | 238.7만 |
|---|
| 2025.10.28 | ₩31,468 | ₩31,482 | ₩31,093 | ₩31,281 | -0.60% | 258.3만 |
|---|
| 2025.10.27 | ₩31,066 | ₩31,710 | ₩31,052 | ₩31,361 | +0.95% | 362.2만 |
|---|
| 2025.10.24 | ₩30,610 | ₩30,878 | ₩30,154 | ₩30,637 | +0.09% | 396.6만 |
|---|
| 2025.10.23 | ₩30,355 | ₩30,516 | ₩30,100 | ₩30,409 | +0.18% | 284.4만 |
|---|
| 2025.10.22 | ₩30,274 | ₩30,503 | ₩30,060 | ₩30,301 | +0.09% | 228.2만 |
|---|
| 2025.10.21 | ₩30,087 | ₩30,556 | ₩30,087 | ₩30,382 | +0.98% | 213.9만 |
|---|
| 2025.10.20 | ₩30,006 | ₩30,489 | ₩29,953 | ₩30,382 | +1.25% | 436.6만 |
|---|
| 2025.10.17 | ₩29,805 | ₩29,899 | ₩29,456 | ₩29,886 | +0.27% | 513.7만 |
|---|
| 2025.10.16 | ₩30,677 | ₩30,811 | ₩29,631 | ₩29,644 | -3.37% | 335.7만 |
|---|
| 2025.10.15 | ₩30,999 | ₩31,281 | ₩30,328 | ₩30,570 | -1.38% | 627만 |
|---|
| 2025.10.14 | ₩30,274 | ₩31,146 | ₩30,207 | ₩30,744 | +1.55% | 480.5만 |
|---|
| 2025.10.13 | ₩30,771 | ₩31,012 | ₩30,556 | ₩30,637 | -0.44% | 617.8만 |
|---|
| 2025.10.10 | ₩31,844 | ₩32,072 | ₩30,315 | ₩30,409 | -4.51% | 1201.4만 |
|---|