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 | ₩43,458 | ₩43,566 | ₩42,466 | ₩42,922 | -1.23% | 415.9만 |
| 2026.10.08 | ₩43,123 | ₩43,686 | ₩42,868 | ₩43,458 | +0.78% | 554.1만 |
| 2026.10.07 | ₩43,016 | ₩43,673 | ₩42,788 | ₩43,566 | +1.28% | 441.7만 |
| 2026.10.06 | ₩44,236 | ₩44,371 | ₩43,485 | ₩43,512 | -1.64% | 484.8만 |
| 2026.10.05 | ₩43,995 | ₩44,639 | ₩43,324 | ₩44,102 | +0.24% | 345만 |
| 2026.10.02 | ₩43,968 | ₩44,625 | ₩43,941 | ₩44,008 | +0.09% | 505.7만 |
| 2026.10.01 | ₩42,989 | ₩43,593 | ₩42,332 | ₩43,593 | +1.40% | 530.2만 |
| 2026.09.30 | ₩43,405 | ₩43,432 | ₩42,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,083 |
| -0.74% |
| 452.7만 |
| 2026.09.29 | ₩43,794 | ₩44,116 | ₩43,217 | ₩43,821 | +0.06% | 332.5만 |
|---|
| 2026.09.28 | ₩44,075 | ₩44,129 | ₩43,056 | ₩43,834 | -0.55% | 369.4만 |
|---|
| 2026.09.25 | ₩43,901 | ₩44,572 | ₩43,633 | ₩44,290 | +0.89% | 365만 |
|---|
| 2026.09.24 | ₩43,767 | ₩43,982 | ₩43,123 | ₩43,660 | -0.25% | 486.1만 |
|---|
| 2026.09.23 | ₩44,129 | ₩44,679 | ₩43,821 | ₩43,874 | -0.58% | 678.1만 |
|---|
| 2026.09.22 | ₩45,296 | ₩45,323 | ₩43,780 | ₩44,438 | -1.90% | 486만 |
|---|
| 2026.09.21 | ₩44,934 | ₩45,216 | ₩44,303 | ₩45,122 | +0.42% | 498.9만 |
|---|
| 2026.09.18 | ₩44,210 | ₩44,585 | ₩43,821 | ₩44,277 | +0.15% | 745.4만 |
|---|
| 2026.09.17 | ₩44,518 | ₩44,786 | ₩43,968 | ₩44,357 | -0.36% | 232.6만 |
|---|
| 2026.09.16 | ₩44,773 | ₩44,773 | ₩43,016 | ₩43,888 | -1.98% | 256만 |
|---|
| 2026.09.15 | ₩44,813 | ₩44,894 | ₩44,183 | ₩44,652 | -0.36% | 296.4만 |
|---|
| 2026.09.14 | ₩44,518 | ₩45,175 | ₩44,116 | ₩44,894 | +0.84% | 270.4만 |
|---|
| 2026.09.11 | ₩45,886 | ₩45,980 | ₩44,800 | ₩45,135 | -1.64% | 220.5만 |
|---|
| 2026.09.10 | ₩45,578 | ₩45,846 | ₩45,148 | ₩45,148 | -0.94% | 256.6만 |
|---|
| 2026.09.09 | ₩46,329 | ₩46,839 | ₩45,672 | ₩45,765 | -1.22% | 248.6만 |
|---|
| 2026.09.08 | ₩46,248 | ₩46,892 | ₩46,235 | ₩46,476 | +0.49% | 397.9만 |
|---|
| 2026.09.04 | ₩44,840 | ₩47,080 | ₩44,840 | ₩46,584 | +3.89% | 484.7만 |
|---|
| 2026.09.03 | ₩44,625 | ₩45,095 | ₩44,317 | ₩45,001 | +0.84% | 326.3만 |
|---|
| 2026.09.02 | ₩44,371 | ₩45,269 | ₩44,035 | ₩44,277 | -0.21% | 344.5만 |
|---|
| 2026.09.01 | ₩45,403 | ₩45,631 | ₩44,317 | ₩44,397 | -2.22% | 341.5만 |
|---|
| 2026.08.31 | ₩46,383 | ₩46,543 | ₩45,752 | ₩45,806 | -1.24% | 351.9만 |
|---|
| 2026.08.28 | ₩46,785 | ₩47,214 | ₩46,450 | ₩46,476 | -0.66% | 197.5만 |
|---|
| 2026.08.27 | ₩46,973 | ₩47,469 | ₩46,637 | ₩46,704 | -0.57% | 235.8만 |
|---|
| 2026.08.26 | ₩47,067 | ₩47,308 | ₩46,624 | ₩46,959 | -0.23% | 198.8만 |
|---|
| 2026.08.25 | ₩46,530 | ₩47,134 | ₩46,329 | ₩46,986 | +0.98% | 234.4만 |
|---|
| 2026.08.24 | ₩46,087 | ₩46,490 | ₩45,806 | ₩46,436 | +0.76% | 239.3만 |
|---|
| 2026.08.21 | ₩46,020 | ₩46,570 | ₩45,819 | ₩46,020 | 0.00% | 623.5만 |
|---|
| 2026.08.20 | ₩45,470 | ₩46,302 | ₩45,336 | ₩45,564 | +0.21% | 340만 |
|---|
| 2026.08.19 | ₩45,913 | ₩46,329 | ₩45,390 | ₩45,578 | -0.73% | 311.1만 |
|---|
| 2026.08.18 | ₩45,645 | ₩45,685 | ₩45,189 | ₩45,591 | -0.12% | 222.6만 |
|---|
| 2026.08.17 | ₩44,706 | ₩46,195 | ₩44,706 | ₩45,859 | +2.58% | 314만 |
|---|
| 2026.08.14 | ₩45,256 | ₩45,578 | ₩44,853 | ₩45,417 | +0.36% | 292.9만 |
|---|
| 2026.08.13 | ₩45,175 | ₩45,631 | ₩45,041 | ₩45,417 | +0.53% | 181.5만 |
|---|
| 2026.08.12 | ₩45,068 | ₩45,202 | ₩44,599 | ₩45,055 | -0.03% | 254.5만 |
|---|
| 2026.08.11 | ₩45,296 | ₩45,390 | ₩44,679 | ₩44,746 | -1.21% | 294.8만 |
|---|
| 2026.08.10 | ₩45,028 | ₩45,497 | ₩44,867 | ₩44,961 | -0.15% | 355.8만 |
|---|
| 2026.08.07 | ₩45,605 | ₩45,819 | ₩44,934 | ₩45,296 | -0.68% | 354.4만 |
|---|
| 2026.08.06 | ₩46,946 | ₩47,281 | ₩45,564 | ₩45,605 | -2.86% | 480.2만 |
|---|
| 2026.08.05 | ₩48,287 | ₩48,663 | ₩46,731 | ₩46,839 | -3.00% | 483.6만 |
|---|
| 2026.08.04 | ₩47,214 | ₩48,099 | ₩47,214 | ₩47,979 | +1.62% | 495.8만 |
|---|
| 2026.08.03 | ₩45,765 | ₩47,523 | ₩45,672 | ₩47,268 | +3.28% | 739.2만 |
|---|
| 2026.07.31 | ₩44,907 | ₩46,463 | ₩44,035 | ₩45,417 | +1.14% | 1198.7만 |
|---|
| 2026.07.30 | ₩43,646 | ₩44,679 | ₩43,271 | ₩44,491 | +1.94% | 607.2만 |
|---|
| 2026.07.29 | ₩44,411 | ₩44,733 | ₩43,365 | ₩43,445 | -2.17% | 522.9만 |
|---|
| 2026.07.28 | ₩44,531 | ₩44,827 | ₩43,901 | ₩44,706 | +0.39% | 433만 |
|---|
| 2026.07.27 | ₩44,089 | ₩45,148 | ₩43,874 | ₩44,558 | +1.06% | 568.3만 |
|---|
| 2026.07.24 | ₩43,552 | ₩44,022 | ₩43,190 | ₩43,579 | +0.06% | 220.9만 |
|---|
| 2026.07.23 | ₩42,909 | ₩43,566 | ₩42,815 | ₩43,311 | +0.94% | 391.5만 |
|---|
| 2026.07.22 | ₩43,794 | ₩44,169 | ₩43,177 | ₩43,432 | -0.83% | 274.1만 |
|---|
| 2026.07.21 | ₩43,472 | ₩44,116 | ₩42,560 | ₩43,767 | +0.68% | 531.3만 |
|---|
| 2026.07.20 | ₩44,022 | ₩44,143 | ₩43,110 | ₩43,230 | -1.80% | 370.3만 |
|---|
| 2026.07.17 | ₩43,834 | ₩44,223 | ₩43,110 | ₩43,767 | -0.15% | 457.2만 |
|---|
| 2026.07.16 | ₩44,692 | ₩45,189 | ₩44,518 | ₩44,706 | +0.03% | 312.8만 |
|---|
| 2026.07.15 | ₩44,760 | ₩45,658 | ₩44,625 | ₩45,108 | +0.78% | 439.6만 |
|---|
| 2026.07.14 | ₩43,794 | ₩44,585 | ₩43,338 | ₩44,451 | +1.50% | 577.9만 |
|---|
| 2026.07.13 | ₩45,108 | ₩45,296 | ₩43,874 | ₩44,035 | -2.38% | 506.3만 |
|---|
| 2026.07.10 | ₩45,323 | ₩46,128 | ₩44,894 | ₩44,934 | -0.86% | 423.9만 |
|---|
| 2026.07.09 | ₩45,323 | ₩45,913 | ₩45,095 | ₩45,175 | -0.33% | 542.4만 |
|---|
| 2026.07.08 | ₩45,511 | ₩45,618 | ₩44,236 | ₩44,934 | -1.27% | 450.9만 |
|---|
| 2026.07.07 | ₩46,839 | ₩46,839 | ₩46,074 | ₩46,087 | -1.60% | 447.5만 |
|---|
| 2026.07.06 | ₩45,940 | ₩46,503 | ₩45,819 | ₩46,195 | +0.55% | 359.1만 |
|---|
| 2026.07.02 | ₩46,222 | ₩46,342 | ₩45,055 | ₩45,752 | -1.02% | 406.4만 |
|---|
| 2026.07.01 | ₩45,551 | ₩46,302 | ₩44,625 | ₩45,685 | +0.29% | 454.4만 |
|---|
| 2026.06.30 | ₩44,424 | ₩45,323 | ₩44,330 | ₩44,625 | +0.45% | 440만 |
|---|
| 2026.06.29 | ₩44,049 | ₩44,545 | ₩43,485 | ₩44,491 | +1.00% | 476.8만 |
|---|
| 2026.06.26 | ₩44,183 | ₩44,867 | ₩43,807 | ₩44,545 | +0.82% | 438.8만 |
|---|
| 2026.06.25 | ₩44,089 | ₩45,095 | ₩43,673 | ₩43,794 | -0.67% | 293.7만 |
|---|
| 2026.06.24 | ₩45,309 | ₩45,524 | ₩43,311 | ₩43,552 | -3.88% | 376만 |
|---|
| 2026.06.23 | ₩45,148 | ₩46,168 | ₩44,625 | ₩45,323 | +0.39% | 660.6만 |
|---|
| 2026.06.22 | ₩44,934 | ₩46,168 | ₩44,451 | ₩45,511 | +1.28% | 578.8만 |
|---|
| 2026.06.18 | ₩45,578 | ₩45,658 | ₩44,116 | ₩44,330 | -2.74% | 914.2만 |
|---|
| 2026.06.17 | ₩44,531 | ₩45,846 | ₩44,505 | ₩44,652 | +0.27% | 647.7만 |
|---|
| 2026.06.16 | ₩43,995 | ₩44,652 | ₩43,901 | ₩44,505 | +1.16% | 398.8만 |
|---|
| 2026.06.15 | ₩44,169 | ₩44,169 | ₩43,485 | ₩43,606 | -1.28% | 336만 |
|---|
| 2026.06.12 | ₩42,895 | ₩43,526 | ₩42,707 | ₩43,096 | +0.47% | 325.2만 |
|---|
| 2026.06.11 | ₩41,835 | ₩42,734 | ₩41,379 | ₩42,667 | +1.99% | 334.3만 |
|---|
| 2026.06.10 | ₩42,278 | ₩42,815 | ₩41,742 | ₩41,768 | -1.21% | 377.5만 |
|---|
| 2026.06.09 | ₩42,587 | ₩42,828 | ₩41,755 | ₩42,654 | +0.16% | 426만 |
|---|
| 2026.06.08 | ₩42,318 | ₩42,587 | ₩41,782 | ₩42,104 | -0.51% | 488.8만 |
|---|
| 2026.06.05 | ₩42,345 | ₩42,761 | ₩41,782 | ₩42,023 | -0.76% | 342.5만 |
|---|
| 2026.06.04 | ₩41,151 | ₩43,552 | ₩40,990 | ₩42,882 | +4.20% | 780.9만 |
|---|
| 2026.06.03 | ₩40,897 | ₩41,057 | ₩39,850 | ₩40,736 | -0.39% | 515.2만 |
|---|
| 2026.06.02 | ₩41,567 | ₩42,144 | ₩41,286 | ₩41,742 | +0.42% | 404.8만 |
|---|
| 2026.06.01 | ₩41,071 | ₩41,996 | ₩41,057 | ₩41,500 | +1.05% | 375.2만 |
|---|
| 2026.05.29 | ₩41,728 | ₩42,157 | ₩41,514 | ₩41,607 | -0.29% | 428.9만 |
|---|
| 2026.05.28 | ₩42,184 | ₩42,184 | ₩41,125 | ₩41,862 | -0.76% | 358.1만 |
|---|
| 2026.05.27 | ₩42,640 | ₩42,694 | ₩42,144 | ₩42,479 | -0.38% | 296.4만 |
|---|
| 2026.05.26 | ₩42,385 | ₩42,546 | ₩41,903 | ₩42,479 | +0.22% | 383.2만 |
|---|
| 2026.05.22 | ₩41,527 | ₩41,795 | ₩41,366 | ₩41,607 | +0.19% | 256.3만 |
|---|
| 2026.05.21 | ₩41,648 | ₩42,077 | ₩40,964 | ₩41,393 | -0.61% | 379.7만 |
|---|
| 2026.05.20 | ₩41,675 | ₩42,157 | ₩41,272 | ₩41,849 | +0.42% | 381.9만 |
|---|
| 2026.05.19 | ₩42,680 | ₩42,815 | ₩41,232 | ₩41,299 | -3.24% | 536.2만 |
|---|
| 2026.05.18 | ₩42,841 | ₩43,338 | ₩42,613 | ₩42,882 | +0.09% | 341만 |
|---|
| 2026.05.15 | ₩43,083 | ₩43,257 | ₩42,479 | ₩42,694 | -0.90% | 403.8만 |
|---|
| 2026.05.14 | ₩43,257 | ₩43,512 | ₩42,774 | ₩43,391 | +0.31% | 286.6만 |
|---|
| 2026.05.13 | ₩42,332 | ₩43,244 | ₩41,916 | ₩42,976 | +1.52% | 352.6만 |
|---|
| 2026.05.12 | ₩42,211 | ₩42,600 | ₩41,433 | ₩42,493 | +0.67% | 408.5만 |
|---|
| 2026.05.11 | ₩41,581 | ₩42,385 | ₩41,366 | ₩42,318 | +1.77% | 376.3만 |
|---|
| 2026.05.08 | ₩41,178 | ₩41,782 | ₩40,762 | ₩41,648 | +1.14% | 296.5만 |
|---|
| 2026.05.07 | ₩41,929 | ₩42,050 | ₩40,776 | ₩40,937 | -2.37% | 407.6만 |
|---|
| 2026.05.06 | ₩41,581 | ₩42,171 | ₩41,379 | ₩41,795 | +0.52% | 515.6만 |
|---|
| 2026.05.05 | ₩39,971 | ₩40,937 | ₩39,649 | ₩40,856 | +2.21% | 911.2만 |
|---|
| 2026.05.04 | ₩39,931 | ₩40,575 | ₩39,274 | ₩39,837 | -0.24% | 498.6만 |
|---|
| 2026.05.01 | ₩40,347 | ₩40,722 | ₩39,958 | ₩40,025 | -0.80% | 678.3만 |
|---|
| 2026.04.30 | ₩39,891 | ₩40,548 | ₩39,072 | ₩40,199 | +0.77% | 767.9만 |
|---|
| 2026.04.29 | ₩40,052 | ₩40,615 | ₩39,180 | ₩39,502 | -1.37% | 960.3만 |
|---|
| 2026.04.28 | ₩37,342 | ₩39,528 | ₩37,020 | ₩39,515 | +5.82% | 1137.2만 |
|---|
| 2026.04.27 | ₩36,350 | ₩37,288 | ₩36,229 | ₩36,980 | +1.73% | 750.4만 |
|---|
| 2026.04.24 | ₩35,706 | ₩36,738 | ₩35,665 | ₩36,376 | +1.88% | 638.8만 |
|---|
| 2026.04.23 | ₩36,685 | ₩36,873 | ₩35,491 | ₩35,974 | -1.94% | 366.5만 |
|---|
| 2026.04.22 | ₩36,899 | ₩37,127 | ₩36,524 | ₩36,873 | -0.07% | 313만 |
|---|
| 2026.04.21 | ₩37,221 | ₩37,932 | ₩36,484 | ₩36,537 | -1.84% | 525.9만 |
|---|
| 2026.04.20 | ₩36,363 | ₩37,382 | ₩36,229 | ₩37,195 | +2.29% | 471.7만 |
|---|
| 2026.04.17 | ₩36,121 | ₩36,886 | ₩35,947 | ₩36,578 | +1.26% | 617.1만 |
|---|
| 2026.04.16 | ₩35,719 | ₩35,840 | ₩35,263 | ₩35,612 | -0.30% | 450.5만 |
|---|
| 2026.04.15 | ₩35,464 | ₩35,880 | ₩35,437 | ₩35,719 | +0.72% | 384.3만 |
|---|
| 2026.04.14 | ₩34,673 | ₩35,625 | ₩34,431 | ₩35,451 | +2.24% | 474.5만 |
|---|
| 2026.04.13 | ₩33,090 | ₩34,458 | ₩32,983 | ₩34,431 | +4.05% | 436.4만 |
|---|
| 2026.04.10 | ₩33,627 | ₩34,016 | ₩33,291 | ₩33,412 | -0.64% | 448.3만 |
|---|
| 2026.04.09 | ₩33,130 | ₩33,801 | ₩33,090 | ₩33,586 | +1.38% | 334.4만 |
|---|
| 2026.04.08 | ₩33,278 | ₩33,814 | ₩33,023 | ₩33,372 | +0.28% | 522.6만 |
|---|
| 2026.04.07 | ₩31,226 | ₩32,178 | ₩30,957 | ₩31,896 | +2.15% | 573.3만 |
|---|
| 2026.04.06 | ₩31,360 | ₩32,084 | ₩30,984 | ₩31,387 | +0.09% | 580.7만 |
|---|
| 2026.04.02 | ₩30,810 | ₩31,722 | ₩30,327 | ₩31,387 | +1.87% | 319.4만 |
|---|
| 2026.04.01 | ₩31,923 | ₩32,232 | ₩31,642 | ₩31,642 | -0.88% | 393.9만 |
|---|
| 2026.03.31 | ₩30,877 | ₩31,749 | ₩30,595 | ₩31,682 | +2.61% | 499.6만 |
|---|
| 2026.03.30 | ₩30,850 | ₩31,320 | ₩30,582 | ₩30,729 | -0.39% | 447.9만 |
|---|
| 2026.03.27 | ₩31,467 | ₩31,521 | ₩30,287 | ₩30,515 | -3.03% | 624.4만 |
|---|
| 2026.03.26 | ₩31,628 | ₩32,218 | ₩31,534 | ₩31,642 | +0.04% | 529.1만 |
|---|
| 2026.03.25 | ₩32,098 | ₩32,393 | ₩31,709 | ₩32,044 | -0.17% | 409.5만 |
|---|
| 2026.03.24 | ₩31,923 | ₩32,191 | ₩31,548 | ₩31,749 | -0.55% | 408.2만 |
|---|
| 2026.03.23 | ₩32,366 | ₩32,701 | ₩31,735 | ₩32,057 | -0.95% | 651.1만 |
|---|
| 2026.03.20 | ₩32,084 | ₩32,111 | ₩31,145 | ₩31,467 | -1.92% | 1151.8만 |
|---|
| 2026.03.19 | ₩31,481 | ₩32,312 | ₩31,293 | ₩32,017 | +1.70% | 478.7만 |
|---|
| 2026.03.18 | ₩32,688 | ₩33,010 | ₩31,655 | ₩31,749 | -2.87% | 578.2만 |
|---|
| 2026.03.17 | ₩33,197 | ₩33,519 | ₩32,929 | ₩33,023 | -0.53% | 315.9만 |
|---|
| 2026.03.16 | ₩32,688 | ₩33,036 | ₩32,513 | ₩32,715 | +0.08% | 400만 |
|---|
| 2026.03.13 | ₩32,165 | ₩32,782 | ₩32,138 | ₩32,366 | +0.63% | 615.1만 |
|---|
| 2026.03.12 | ₩32,594 | ₩32,782 | ₩31,843 | ₩31,883 | -2.18% | 464.3만 |
|---|
| 2026.03.11 | ₩33,747 | ₩33,828 | ₩32,782 | ₩33,493 | -0.76% | 554.8만 |
|---|
| 2026.03.10 | ₩34,659 | ₩34,820 | ₩33,814 | ₩33,828 | -2.40% | 377.5만 |
|---|
| 2026.03.09 | ₩34,431 | ₩34,700 | ₩33,050 | ₩34,579 | +0.43% | 578.5만 |
|---|
| 2026.03.06 | ₩35,223 | ₩35,531 | ₩34,659 | ₩35,196 | -0.08% | 448.1만 |
|---|
| 2026.03.05 | ₩35,545 | ₩36,779 | ₩35,250 | ₩36,108 | +1.58% | 863.3만 |
|---|
| 2026.03.04 | ₩35,853 | ₩36,121 | ₩35,317 | ₩35,652 | -0.56% | 427.4만 |
|---|
| 2026.03.03 | ₩35,102 | ₩35,840 | ₩34,619 | ₩35,545 | +1.26% | 618.6만 |
|---|
| 2026.03.02 | ₩34,820 | ₩36,551 | ₩34,673 | ₩36,215 | +4.01% | 476.8만 |
|---|
| 2026.02.27 | ₩36,148 | ₩36,309 | ₩35,223 | ₩35,598 | -1.52% | 544.5만 |
|---|
| 2026.02.26 | ₩36,765 | ₩37,355 | ₩36,323 | ₩36,792 | +0.07% | 641.6만 |
|---|
| 2026.02.25 | ₩36,645 | ₩36,806 | ₩36,202 | ₩36,564 | -0.22% | 422.6만 |
|---|
| 2026.02.24 | ₩36,135 | ₩36,631 | ₩35,800 | ₩36,376 | +0.67% | 521.2만 |
|---|
| 2026.02.23 | ₩36,926 | ₩37,235 | ₩35,773 | ₩36,309 | -1.67% | 394.8만 |
|---|
| 2026.02.20 | ₩36,645 | ₩37,248 | ₩36,350 | ₩37,114 | +1.28% | 487.8만 |
|---|
| 2026.02.19 | ₩37,181 | ₩37,208 | ₩36,202 | ₩36,537 | -1.73% | 577.6만 |
|---|
| 2026.02.18 | ₩36,859 | ₩37,785 | ₩36,819 | ₩37,436 | +1.56% | 422.4만 |
|---|
| 2026.02.17 | ₩36,457 | ₩36,980 | ₩35,920 | ₩36,873 | +1.14% | 491만 |
|---|
| 2026.02.13 | ₩36,376 | ₩36,604 | ₩35,920 | ₩36,256 | -0.33% | 388.5만 |
|---|
| 2026.02.12 | ₩36,993 | ₩37,195 | ₩35,853 | ₩36,336 | -1.78% | 597.5만 |
|---|
| 2026.02.11 | ₩37,771 | ₩37,986 | ₩36,846 | ₩36,953 | -2.17% | 519.7만 |
|---|
| 2026.02.10 | ₩37,101 | ₩37,946 | ₩37,060 | ₩37,771 | +1.81% | 582.2만 |
|---|
| 2026.02.09 | ₩36,242 | ₩37,288 | ₩36,242 | ₩37,127 | +2.44% | 385.5만 |
|---|
| 2026.02.06 | ₩36,564 | ₩36,873 | ₩36,001 | ₩36,484 | -0.22% | 496.4만 |
|---|
| 2026.02.05 | ₩37,020 | ₩37,382 | ₩35,947 | ₩36,095 | -2.50% | 689.2만 |
|---|
| 2026.02.04 | ₩36,256 | ₩37,476 | ₩36,242 | ₩37,329 | +2.96% | 842.6만 |
|---|
| 2026.02.03 | ₩36,323 | ₩36,846 | ₩35,250 | ₩36,215 | -0.30% | 839.6만 |
|---|
| 2026.02.02 | ₩35,572 | ₩36,484 | ₩35,062 | ₩36,309 | +2.07% | 843.4만 |
|---|
| 2026.01.30 | ₩34,539 | ₩36,081 | ₩33,399 | ₩35,706 | +3.38% | 2442.5만 |
|---|
| 2026.01.29 | ₩34,874 | ₩35,156 | ₩34,042 | ₩34,713 | -0.46% | 829.3만 |
|---|
| 2026.01.28 | ₩34,378 | ₩34,606 | ₩34,136 | ₩34,418 | +0.12% | 503.3만 |
|---|
| 2026.01.27 | ₩34,324 | ₩34,646 | ₩34,163 | ₩34,203 | -0.35% | 572.7만 |
|---|
| 2026.01.26 | ₩34,123 | ₩34,659 | ₩34,069 | ₩34,270 | +0.43% | 580만 |
|---|
| 2026.01.23 | ₩34,378 | ₩34,472 | ₩33,935 | ₩33,949 | -1.25% | 346.1만 |
|---|
| 2026.01.22 | ₩34,418 | ₩34,820 | ₩34,338 | ₩34,566 | +0.43% | 582.6만 |
|---|
| 2026.01.21 | ₩33,640 | ₩34,203 | ₩33,546 | ₩34,163 | +1.56% | 358.8만 |
|---|
| 2026.01.20 | ₩34,338 | ₩34,498 | ₩33,104 | ₩33,318 | -2.97% | 378.2만 |
|---|
| 2026.01.16 | ₩34,820 | ₩35,209 | ₩34,646 | ₩34,874 | +0.15% | 439.5만 |
|---|
| 2026.01.15 | ₩34,539 | ₩35,062 | ₩34,364 | ₩34,834 | +0.85% | 406.7만 |
|---|
| 2026.01.14 | ₩33,747 | ₩34,539 | ₩33,707 | ₩34,378 | +1.87% | 391.1만 |
|---|
| 2026.01.13 | ₩34,405 | ₩34,418 | ₩33,734 | ₩33,908 | -1.44% | 364.3만 |
|---|
| 2026.01.12 | ₩34,136 | ₩34,405 | ₩33,841 | ₩34,391 | +0.75% | 312.8만 |
|---|
| 2026.01.09 | ₩34,123 | ₩34,673 | ₩34,096 | ₩34,418 | +0.86% | 514.9만 |
|---|
| 2026.01.08 | ₩33,533 | ₩34,364 | ₩33,291 | ₩34,136 | +1.80% | 443.6만 |
|---|
| 2026.01.07 | ₩33,600 | ₩34,351 | ₩33,506 | ₩33,734 | +0.40% | 622만 |
|---|
| 2026.01.06 | ₩32,862 | ₩33,747 | ₩32,862 | ₩33,694 | +2.53% | 418.3만 |
|---|
| 2026.01.05 | ₩31,789 | ₩33,278 | ₩31,776 | ₩32,849 | +3.33% | 360.6만 |
|---|
| 2026.01.02 | ₩32,165 | ₩32,218 | ₩31,735 | ₩31,923 | -0.75% | 548.1만 |
|---|
| 2025.12.31 | ₩32,004 | ₩32,352 | ₩32,004 | ₩32,044 | +0.13% | 277.1만 |
|---|
| 2025.12.30 | ₩32,232 | ₩32,352 | ₩31,977 | ₩32,004 | -0.71% | 304.6만 |
|---|
| 2025.12.29 | ₩32,446 | ₩32,741 | ₩32,218 | ₩32,701 | +0.79% | 333.7만 |
|---|
| 2025.12.26 | ₩32,419 | ₩32,513 | ₩32,259 | ₩32,446 | +0.08% | 177.4만 |
|---|
| 2025.12.24 | ₩32,527 | ₩32,540 | ₩32,232 | ₩32,433 | -0.29% | 158.4만 |
|---|
| 2025.12.23 | ₩32,876 | ₩32,956 | ₩32,379 | ₩32,446 | -1.31% | 299.8만 |
|---|
| 2025.12.22 | ₩32,138 | ₩33,077 | ₩32,124 | ₩32,983 | +2.63% | 388.2만 |
|---|
| 2025.12.19 | ₩32,044 | ₩32,634 | ₩32,044 | ₩32,191 | +0.46% | 581.5만 |
|---|
| 2025.12.18 | ₩32,540 | ₩32,822 | ₩31,977 | ₩32,057 | -1.48% | 672.2만 |
|---|
| 2025.12.17 | ₩31,440 | ₩32,017 | ₩31,413 | ₩31,749 | +0.98% | 521.6만 |
|---|
| 2025.12.16 | ₩31,749 | ₩31,990 | ₩31,266 | ₩31,481 | -0.84% | 401.1만 |
|---|
| 2025.12.15 | ₩32,071 | ₩32,232 | ₩31,548 | ₩31,682 | -1.21% | 468.3만 |
|---|
| 2025.12.12 | ₩31,722 | ₩31,735 | ₩31,413 | ₩31,494 | -0.72% | 253.4만 |
|---|
| 2025.12.11 | ₩31,212 | ₩31,735 | ₩31,212 | ₩31,481 | +0.86% | 262.8만 |
|---|
| 2025.12.10 | ₩31,320 | ₩31,521 | ₩30,515 | ₩31,266 | -0.17% | 815.4만 |
|---|
| 2025.12.09 | ₩31,011 | ₩31,574 | ₩31,011 | ₩31,467 | +1.47% | 219.5만 |
|---|
| 2025.12.08 | ₩31,534 | ₩31,534 | ₩30,917 | ₩31,011 | -1.66% | 271.1만 |
|---|
| 2025.12.05 | ₩31,051 | ₩31,507 | ₩30,917 | ₩31,387 | +1.08% | 317.1만 |
|---|
| 2025.12.04 | ₩31,024 | ₩31,574 | ₩30,957 | ₩31,038 | +0.04% | 278.7만 |
|---|
| 2025.12.03 | ₩30,220 | ₩30,890 | ₩30,112 | ₩30,864 | +2.13% | 343.2만 |
|---|
| 2025.12.02 | ₩30,327 | ₩30,367 | ₩30,019 | ₩30,072 | -0.84% | 215.6만 |
|---|
| 2025.12.01 | ₩30,086 | ₩30,461 | ₩29,965 | ₩30,233 | +0.49% | 327.1만 |
|---|
| 2025.11.28 | ₩30,193 | ₩30,434 | ₩30,179 | ₩30,300 | +0.36% | 171.8만 |
|---|
| 2025.11.26 | ₩29,925 | ₩30,327 | ₩29,911 | ₩30,206 | +0.94% | 369.8만 |
|---|
| 2025.11.25 | ₩29,616 | ₩29,938 | ₩29,482 | ₩29,858 | +0.82% | 388.2만 |
|---|
| 2025.11.24 | ₩29,093 | ₩29,656 | ₩28,986 | ₩29,549 | +1.57% | 593.9만 |
|---|
| 2025.11.21 | ₩28,583 | ₩29,147 | ₩28,342 | ₩29,080 | +1.74% | 603.3만 |
|---|
| 2025.11.20 | ₩29,254 | ₩29,522 | ₩28,315 | ₩28,409 | -2.89% | 464.7만 |
|---|
| 2025.11.19 | ₩28,758 | ₩28,865 | ₩28,422 | ₩28,758 | 0.00% | 486.7만 |
|---|
| 2025.11.18 | ₩28,610 | ₩28,945 | ₩28,422 | ₩28,758 | +0.52% | 625.1만 |
|---|
| 2025.11.17 | ₩29,562 | ₩29,710 | ₩28,704 | ₩28,919 | -2.18% | 751.6만 |
|---|
| 2025.11.14 | ₩29,817 | ₩29,978 | ₩29,442 | ₩29,737 | -0.27% | 264.4만 |
|---|
| 2025.11.13 | ₩30,716 | ₩30,931 | ₩29,858 | ₩29,898 | -2.66% | 322.4만 |
|---|
| 2025.11.12 | ₩30,743 | ₩31,024 | ₩30,582 | ₩30,917 | +0.57% | 435만 |
|---|
| 2025.11.11 | ₩30,260 | ₩30,796 | ₩30,206 | ₩30,609 | +1.15% | 405.4만 |
|---|
| 2025.11.10 | ₩29,643 | ₩30,394 | ₩29,281 | ₩30,206 | +1.90% | 539.6만 |
|---|
| 2025.11.07 | ₩30,595 | ₩31,320 | ₩29,026 | ₩29,817 | -2.54% | 881만 |
|---|
| 2025.11.06 | ₩30,649 | ₩31,373 | ₩30,582 | ₩31,185 | +1.75% | 866.7만 |
|---|
| 2025.11.05 | ₩30,340 | ₩30,676 | ₩30,206 | ₩30,528 | +0.62% | 391.5만 |
|---|
| 2025.11.04 | ₩30,515 | ₩30,555 | ₩30,220 | ₩30,300 | -0.70% | 377.2만 |
|---|
| 2025.11.03 | ₩30,220 | ₩30,689 | ₩30,126 | ₩30,636 | +1.38% | 463만 |
|---|
| 2025.10.31 | ₩30,354 | ₩30,662 | ₩30,112 | ₩30,327 | -0.09% | 533.4만 |
|---|
| 2025.10.30 | ₩30,595 | ₩30,850 | ₩30,354 | ₩30,542 | -0.18% | 316만 |
|---|
| 2025.10.29 | ₩31,038 | ₩31,253 | ₩30,636 | ₩30,770 | -0.86% | 238.7만 |
|---|
| 2025.10.28 | ₩31,467 | ₩31,481 | ₩31,092 | ₩31,279 | -0.60% | 258.3만 |
|---|
| 2025.10.27 | ₩31,065 | ₩31,709 | ₩31,051 | ₩31,360 | +0.95% | 362.2만 |
|---|
| 2025.10.24 | ₩30,609 | ₩30,877 | ₩30,153 | ₩30,636 | +0.09% | 396.6만 |
|---|
| 2025.10.23 | ₩30,354 | ₩30,515 | ₩30,099 | ₩30,407 | +0.18% | 284.4만 |
|---|
| 2025.10.22 | ₩30,273 | ₩30,501 | ₩30,059 | ₩30,300 | +0.09% | 228.2만 |
|---|
| 2025.10.21 | ₩30,086 | ₩30,555 | ₩30,086 | ₩30,381 | +0.98% | 213.9만 |
|---|
| 2025.10.20 | ₩30,005 | ₩30,488 | ₩29,951 | ₩30,381 | +1.25% | 436.6만 |
|---|
| 2025.10.17 | ₩29,804 | ₩29,898 | ₩29,455 | ₩29,884 | +0.27% | 513.7만 |
|---|
| 2025.10.16 | ₩30,676 | ₩30,810 | ₩29,630 | ₩29,643 | -3.37% | 335.7만 |
|---|
| 2025.10.15 | ₩30,998 | ₩31,279 | ₩30,327 | ₩30,568 | -1.38% | 627만 |
|---|
| 2025.10.14 | ₩30,273 | ₩31,145 | ₩30,206 | ₩30,743 | +1.55% | 480.5만 |
|---|
| 2025.10.13 | ₩30,770 | ₩31,011 | ₩30,555 | ₩30,636 | -0.44% | 617.8만 |
|---|
| 2025.10.10 | ₩31,843 | ₩32,071 | ₩30,314 | ₩30,407 | -4.51% | 1201.4만 |
|---|