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 | ₩43,468 | ₩43,575 | ₩42,475 | ₩42,931 | -1.23% | 415.9만 |
| 2026.10.08 | ₩43,132 | ₩43,696 | ₩42,877 | ₩43,468 | +0.78% | 554.1만 |
| 2026.10.07 | ₩43,025 | ₩43,682 | ₩42,797 | ₩43,575 | +1.28% | 441.7만 |
| 2026.10.06 | ₩44,246 | ₩44,380 | ₩43,494 | ₩43,521 | -1.64% | 484.8만 |
| 2026.10.05 | ₩44,004 | ₩44,648 | ₩43,333 | ₩44,111 | +0.24% | 345만 |
| 2026.10.02 | ₩43,977 | ₩44,635 | ₩43,950 | ₩44,018 | +0.09% | 505.7만 |
| 2026.10.01 | ₩42,998 | ₩43,602 | ₩42,341 | ₩43,602 | +1.40% | 530.2만 |
| 2026.09.30 | ₩43,414 | ₩43,441 | ₩42,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,092 |
| -0.74% |
| 452.7만 |
| 2026.09.29 | ₩43,803 | ₩44,125 | ₩43,226 | ₩43,830 | +0.06% | 332.5만 |
|---|
| 2026.09.28 | ₩44,085 | ₩44,138 | ₩43,065 | ₩43,843 | -0.55% | 369.4만 |
|---|
| 2026.09.25 | ₩43,910 | ₩44,581 | ₩43,642 | ₩44,299 | +0.89% | 365만 |
|---|
| 2026.09.24 | ₩43,776 | ₩43,991 | ₩43,132 | ₩43,669 | -0.25% | 486.1만 |
|---|
| 2026.09.23 | ₩44,138 | ₩44,688 | ₩43,830 | ₩43,883 | -0.58% | 678.1만 |
|---|
| 2026.09.22 | ₩45,305 | ₩45,332 | ₩43,789 | ₩44,447 | -1.90% | 486만 |
|---|
| 2026.09.21 | ₩44,943 | ₩45,225 | ₩44,313 | ₩45,131 | +0.42% | 498.9만 |
|---|
| 2026.09.18 | ₩44,219 | ₩44,594 | ₩43,830 | ₩44,286 | +0.15% | 745.4만 |
|---|
| 2026.09.17 | ₩44,527 | ₩44,796 | ₩43,977 | ₩44,366 | -0.36% | 232.6만 |
|---|
| 2026.09.16 | ₩44,782 | ₩44,782 | ₩43,025 | ₩43,897 | -1.98% | 256만 |
|---|
| 2026.09.15 | ₩44,823 | ₩44,903 | ₩44,192 | ₩44,662 | -0.36% | 296.4만 |
|---|
| 2026.09.14 | ₩44,527 | ₩45,185 | ₩44,125 | ₩44,903 | +0.84% | 270.4만 |
|---|
| 2026.09.11 | ₩45,896 | ₩45,990 | ₩44,809 | ₩45,145 | -1.64% | 220.5만 |
|---|
| 2026.09.10 | ₩45,587 | ₩45,856 | ₩45,158 | ₩45,158 | -0.94% | 256.6만 |
|---|
| 2026.09.09 | ₩46,339 | ₩46,848 | ₩45,681 | ₩45,775 | -1.22% | 248.6만 |
|---|
| 2026.09.08 | ₩46,258 | ₩46,902 | ₩46,245 | ₩46,486 | +0.49% | 397.9만 |
|---|
| 2026.09.04 | ₩44,849 | ₩47,090 | ₩44,849 | ₩46,593 | +3.89% | 484.7만 |
|---|
| 2026.09.03 | ₩44,635 | ₩45,104 | ₩44,326 | ₩45,010 | +0.84% | 326.3만 |
|---|
| 2026.09.02 | ₩44,380 | ₩45,279 | ₩44,044 | ₩44,286 | -0.21% | 344.5만 |
|---|
| 2026.09.01 | ₩45,413 | ₩45,641 | ₩44,326 | ₩44,407 | -2.22% | 341.5만 |
|---|
| 2026.08.31 | ₩46,392 | ₩46,553 | ₩45,762 | ₩45,815 | -1.24% | 351.9만 |
|---|
| 2026.08.28 | ₩46,795 | ₩47,224 | ₩46,459 | ₩46,486 | -0.66% | 197.5만 |
|---|
| 2026.08.27 | ₩46,982 | ₩47,479 | ₩46,647 | ₩46,714 | -0.57% | 235.8만 |
|---|
| 2026.08.26 | ₩47,076 | ₩47,318 | ₩46,634 | ₩46,969 | -0.23% | 198.8만 |
|---|
| 2026.08.25 | ₩46,540 | ₩47,143 | ₩46,339 | ₩46,996 | +0.98% | 234.4만 |
|---|
| 2026.08.24 | ₩46,097 | ₩46,500 | ₩45,815 | ₩46,446 | +0.76% | 239.3만 |
|---|
| 2026.08.21 | ₩46,030 | ₩46,580 | ₩45,829 | ₩46,030 | 0.00% | 623.5만 |
|---|
| 2026.08.20 | ₩45,480 | ₩46,312 | ₩45,346 | ₩45,574 | +0.21% | 340만 |
|---|
| 2026.08.19 | ₩45,923 | ₩46,339 | ₩45,399 | ₩45,587 | -0.73% | 311.1만 |
|---|
| 2026.08.18 | ₩45,654 | ₩45,695 | ₩45,198 | ₩45,601 | -0.12% | 222.6만 |
|---|
| 2026.08.17 | ₩44,715 | ₩46,204 | ₩44,715 | ₩45,869 | +2.58% | 314만 |
|---|
| 2026.08.14 | ₩45,265 | ₩45,587 | ₩44,863 | ₩45,426 | +0.36% | 292.9만 |
|---|
| 2026.08.13 | ₩45,185 | ₩45,641 | ₩45,051 | ₩45,426 | +0.53% | 181.5만 |
|---|
| 2026.08.12 | ₩45,077 | ₩45,212 | ₩44,608 | ₩45,064 | -0.03% | 254.5만 |
|---|
| 2026.08.11 | ₩45,305 | ₩45,399 | ₩44,688 | ₩44,755 | -1.21% | 294.8만 |
|---|
| 2026.08.10 | ₩45,037 | ₩45,507 | ₩44,876 | ₩44,970 | -0.15% | 355.8만 |
|---|
| 2026.08.07 | ₩45,614 | ₩45,829 | ₩44,943 | ₩45,305 | -0.68% | 354.4만 |
|---|
| 2026.08.06 | ₩46,956 | ₩47,291 | ₩45,574 | ₩45,614 | -2.86% | 480.2만 |
|---|
| 2026.08.05 | ₩48,297 | ₩48,673 | ₩46,741 | ₩46,848 | -3.00% | 483.6만 |
|---|
| 2026.08.04 | ₩47,224 | ₩48,109 | ₩47,224 | ₩47,989 | +1.62% | 495.8만 |
|---|
| 2026.08.03 | ₩45,775 | ₩47,533 | ₩45,681 | ₩47,278 | +3.28% | 739.2만 |
|---|
| 2026.07.31 | ₩44,916 | ₩46,473 | ₩44,044 | ₩45,426 | +1.14% | 1198.7만 |
|---|
| 2026.07.30 | ₩43,655 | ₩44,688 | ₩43,280 | ₩44,501 | +1.94% | 607.2만 |
|---|
| 2026.07.29 | ₩44,420 | ₩44,742 | ₩43,374 | ₩43,454 | -2.17% | 522.9만 |
|---|
| 2026.07.28 | ₩44,541 | ₩44,836 | ₩43,910 | ₩44,715 | +0.39% | 433만 |
|---|
| 2026.07.27 | ₩44,098 | ₩45,158 | ₩43,883 | ₩44,568 | +1.06% | 568.3만 |
|---|
| 2026.07.24 | ₩43,561 | ₩44,031 | ₩43,199 | ₩43,588 | +0.06% | 220.9만 |
|---|
| 2026.07.23 | ₩42,917 | ₩43,575 | ₩42,824 | ₩43,320 | +0.94% | 391.5만 |
|---|
| 2026.07.22 | ₩43,803 | ₩44,179 | ₩43,186 | ₩43,441 | -0.83% | 274.1만 |
|---|
| 2026.07.21 | ₩43,481 | ₩44,125 | ₩42,569 | ₩43,776 | +0.68% | 531.3만 |
|---|
| 2026.07.20 | ₩44,031 | ₩44,152 | ₩43,119 | ₩43,239 | -1.80% | 370.3만 |
|---|
| 2026.07.17 | ₩43,843 | ₩44,232 | ₩43,119 | ₩43,776 | -0.15% | 457.2만 |
|---|
| 2026.07.16 | ₩44,702 | ₩45,198 | ₩44,527 | ₩44,715 | +0.03% | 312.8만 |
|---|
| 2026.07.15 | ₩44,769 | ₩45,668 | ₩44,635 | ₩45,118 | +0.78% | 439.6만 |
|---|
| 2026.07.14 | ₩43,803 | ₩44,594 | ₩43,347 | ₩44,460 | +1.50% | 577.9만 |
|---|
| 2026.07.13 | ₩45,118 | ₩45,305 | ₩43,883 | ₩44,044 | -2.38% | 506.3만 |
|---|
| 2026.07.10 | ₩45,332 | ₩46,137 | ₩44,903 | ₩44,943 | -0.86% | 423.9만 |
|---|
| 2026.07.09 | ₩45,332 | ₩45,923 | ₩45,104 | ₩45,185 | -0.33% | 542.4만 |
|---|
| 2026.07.08 | ₩45,520 | ₩45,627 | ₩44,246 | ₩44,943 | -1.27% | 450.9만 |
|---|
| 2026.07.07 | ₩46,848 | ₩46,848 | ₩46,084 | ₩46,097 | -1.60% | 447.5만 |
|---|
| 2026.07.06 | ₩45,949 | ₩46,513 | ₩45,829 | ₩46,204 | +0.55% | 359.1만 |
|---|
| 2026.07.02 | ₩46,231 | ₩46,352 | ₩45,064 | ₩45,762 | -1.02% | 406.4만 |
|---|
| 2026.07.01 | ₩45,560 | ₩46,312 | ₩44,635 | ₩45,695 | +0.29% | 454.4만 |
|---|
| 2026.06.30 | ₩44,433 | ₩45,332 | ₩44,340 | ₩44,635 | +0.45% | 440만 |
|---|
| 2026.06.29 | ₩44,058 | ₩44,554 | ₩43,494 | ₩44,501 | +1.00% | 476.8만 |
|---|
| 2026.06.26 | ₩44,192 | ₩44,876 | ₩43,816 | ₩44,554 | +0.82% | 438.8만 |
|---|
| 2026.06.25 | ₩44,098 | ₩45,104 | ₩43,682 | ₩43,803 | -0.67% | 293.7만 |
|---|
| 2026.06.24 | ₩45,319 | ₩45,534 | ₩43,320 | ₩43,561 | -3.88% | 376만 |
|---|
| 2026.06.23 | ₩45,158 | ₩46,178 | ₩44,635 | ₩45,332 | +0.39% | 660.6만 |
|---|
| 2026.06.22 | ₩44,943 | ₩46,178 | ₩44,460 | ₩45,520 | +1.28% | 578.8만 |
|---|
| 2026.06.18 | ₩45,587 | ₩45,668 | ₩44,125 | ₩44,340 | -2.74% | 914.2만 |
|---|
| 2026.06.17 | ₩44,541 | ₩45,856 | ₩44,514 | ₩44,662 | +0.27% | 647.7만 |
|---|
| 2026.06.16 | ₩44,004 | ₩44,662 | ₩43,910 | ₩44,514 | +1.16% | 398.8만 |
|---|
| 2026.06.15 | ₩44,179 | ₩44,179 | ₩43,494 | ₩43,615 | -1.28% | 336만 |
|---|
| 2026.06.12 | ₩42,904 | ₩43,535 | ₩42,716 | ₩43,105 | +0.47% | 325.2만 |
|---|
| 2026.06.11 | ₩41,844 | ₩42,743 | ₩41,388 | ₩42,676 | +1.99% | 334.3만 |
|---|
| 2026.06.10 | ₩42,287 | ₩42,824 | ₩41,750 | ₩41,777 | -1.21% | 377.5만 |
|---|
| 2026.06.09 | ₩42,595 | ₩42,837 | ₩41,764 | ₩42,663 | +0.16% | 426만 |
|---|
| 2026.06.08 | ₩42,327 | ₩42,595 | ₩41,791 | ₩42,113 | -0.51% | 488.8만 |
|---|
| 2026.06.05 | ₩42,354 | ₩42,770 | ₩41,791 | ₩42,032 | -0.76% | 342.5만 |
|---|
| 2026.06.04 | ₩41,160 | ₩43,561 | ₩40,999 | ₩42,891 | +4.20% | 780.9만 |
|---|
| 2026.06.03 | ₩40,905 | ₩41,066 | ₩39,859 | ₩40,744 | -0.39% | 515.2만 |
|---|
| 2026.06.02 | ₩41,576 | ₩42,153 | ₩41,294 | ₩41,750 | +0.42% | 404.8만 |
|---|
| 2026.06.01 | ₩41,079 | ₩42,005 | ₩41,066 | ₩41,509 | +1.05% | 375.2만 |
|---|
| 2026.05.29 | ₩41,737 | ₩42,166 | ₩41,522 | ₩41,616 | -0.29% | 428.9만 |
|---|
| 2026.05.28 | ₩42,193 | ₩42,193 | ₩41,133 | ₩41,871 | -0.76% | 358.1만 |
|---|
| 2026.05.27 | ₩42,649 | ₩42,703 | ₩42,153 | ₩42,488 | -0.38% | 296.4만 |
|---|
| 2026.05.26 | ₩42,394 | ₩42,555 | ₩41,911 | ₩42,488 | +0.22% | 383.2만 |
|---|
| 2026.05.22 | ₩41,536 | ₩41,804 | ₩41,375 | ₩41,616 | +0.19% | 256.3만 |
|---|
| 2026.05.21 | ₩41,656 | ₩42,086 | ₩40,972 | ₩41,401 | -0.61% | 379.7만 |
|---|
| 2026.05.20 | ₩41,683 | ₩42,166 | ₩41,281 | ₩41,858 | +0.42% | 381.9만 |
|---|
| 2026.05.19 | ₩42,689 | ₩42,824 | ₩41,240 | ₩41,308 | -3.24% | 536.2만 |
|---|
| 2026.05.18 | ₩42,850 | ₩43,347 | ₩42,622 | ₩42,891 | +0.09% | 341만 |
|---|
| 2026.05.15 | ₩43,092 | ₩43,266 | ₩42,488 | ₩42,703 | -0.90% | 403.8만 |
|---|
| 2026.05.14 | ₩43,266 | ₩43,521 | ₩42,783 | ₩43,400 | +0.31% | 286.6만 |
|---|
| 2026.05.13 | ₩42,341 | ₩43,253 | ₩41,925 | ₩42,985 | +1.52% | 352.6만 |
|---|
| 2026.05.12 | ₩42,220 | ₩42,609 | ₩41,442 | ₩42,502 | +0.67% | 408.5만 |
|---|
| 2026.05.11 | ₩41,589 | ₩42,394 | ₩41,375 | ₩42,327 | +1.77% | 376.3만 |
|---|
| 2026.05.08 | ₩41,187 | ₩41,791 | ₩40,771 | ₩41,656 | +1.14% | 296.5만 |
|---|
| 2026.05.07 | ₩41,938 | ₩42,059 | ₩40,784 | ₩40,945 | -2.37% | 407.6만 |
|---|
| 2026.05.06 | ₩41,589 | ₩42,180 | ₩41,388 | ₩41,804 | +0.52% | 515.6만 |
|---|
| 2026.05.05 | ₩39,979 | ₩40,945 | ₩39,657 | ₩40,865 | +2.21% | 911.2만 |
|---|
| 2026.05.04 | ₩39,939 | ₩40,583 | ₩39,282 | ₩39,845 | -0.24% | 498.6만 |
|---|
| 2026.05.01 | ₩40,355 | ₩40,731 | ₩39,966 | ₩40,033 | -0.80% | 678.3만 |
|---|
| 2026.04.30 | ₩39,899 | ₩40,556 | ₩39,081 | ₩40,207 | +0.77% | 767.9만 |
|---|
| 2026.04.29 | ₩40,060 | ₩40,623 | ₩39,188 | ₩39,510 | -1.37% | 960.3만 |
|---|
| 2026.04.28 | ₩37,350 | ₩39,537 | ₩37,028 | ₩39,523 | +5.82% | 1137.2만 |
|---|
| 2026.04.27 | ₩36,357 | ₩37,296 | ₩36,236 | ₩36,988 | +1.73% | 750.4만 |
|---|
| 2026.04.24 | ₩35,713 | ₩36,746 | ₩35,673 | ₩36,384 | +1.88% | 638.8만 |
|---|
| 2026.04.23 | ₩36,692 | ₩36,880 | ₩35,498 | ₩35,981 | -1.94% | 366.5만 |
|---|
| 2026.04.22 | ₩36,907 | ₩37,135 | ₩36,531 | ₩36,880 | -0.07% | 313만 |
|---|
| 2026.04.21 | ₩37,229 | ₩37,940 | ₩36,491 | ₩36,545 | -1.84% | 525.9만 |
|---|
| 2026.04.20 | ₩36,371 | ₩37,390 | ₩36,236 | ₩37,202 | +2.29% | 471.7만 |
|---|
| 2026.04.17 | ₩36,129 | ₩36,894 | ₩35,955 | ₩36,585 | +1.26% | 617.1만 |
|---|
| 2026.04.16 | ₩35,727 | ₩35,847 | ₩35,270 | ₩35,619 | -0.30% | 450.5만 |
|---|
| 2026.04.15 | ₩35,472 | ₩35,888 | ₩35,445 | ₩35,727 | +0.72% | 384.3만 |
|---|
| 2026.04.14 | ₩34,680 | ₩35,633 | ₩34,439 | ₩35,458 | +2.24% | 474.5만 |
|---|
| 2026.04.13 | ₩33,097 | ₩34,465 | ₩32,990 | ₩34,439 | +4.05% | 436.4만 |
|---|
| 2026.04.10 | ₩33,634 | ₩34,023 | ₩33,298 | ₩33,419 | -0.64% | 448.3만 |
|---|
| 2026.04.09 | ₩33,137 | ₩33,808 | ₩33,097 | ₩33,593 | +1.38% | 334.4만 |
|---|
| 2026.04.08 | ₩33,285 | ₩33,821 | ₩33,030 | ₩33,379 | +0.28% | 522.6만 |
|---|
| 2026.04.07 | ₩31,232 | ₩32,185 | ₩30,964 | ₩31,903 | +2.15% | 573.3만 |
|---|
| 2026.04.06 | ₩31,366 | ₩32,091 | ₩30,991 | ₩31,393 | +0.09% | 580.7만 |
|---|
| 2026.04.02 | ₩30,816 | ₩31,729 | ₩30,333 | ₩31,393 | +1.87% | 319.4만 |
|---|
| 2026.04.01 | ₩31,930 | ₩32,238 | ₩31,648 | ₩31,648 | -0.88% | 393.9만 |
|---|
| 2026.03.31 | ₩30,883 | ₩31,755 | ₩30,602 | ₩31,688 | +2.61% | 499.6만 |
|---|
| 2026.03.30 | ₩30,857 | ₩31,326 | ₩30,588 | ₩30,736 | -0.39% | 447.9만 |
|---|
| 2026.03.27 | ₩31,474 | ₩31,527 | ₩30,293 | ₩30,521 | -3.03% | 624.4만 |
|---|
| 2026.03.26 | ₩31,635 | ₩32,225 | ₩31,541 | ₩31,648 | +0.04% | 529.1만 |
|---|
| 2026.03.25 | ₩32,104 | ₩32,399 | ₩31,715 | ₩32,051 | -0.17% | 409.5만 |
|---|
| 2026.03.24 | ₩31,930 | ₩32,198 | ₩31,554 | ₩31,755 | -0.55% | 408.2만 |
|---|
| 2026.03.23 | ₩32,373 | ₩32,708 | ₩31,742 | ₩32,064 | -0.95% | 651.1만 |
|---|
| 2026.03.20 | ₩32,091 | ₩32,118 | ₩31,152 | ₩31,474 | -1.92% | 1151.8만 |
|---|
| 2026.03.19 | ₩31,487 | ₩32,319 | ₩31,299 | ₩32,024 | +1.70% | 478.7만 |
|---|
| 2026.03.18 | ₩32,695 | ₩33,017 | ₩31,662 | ₩31,755 | -2.87% | 578.2만 |
|---|
| 2026.03.17 | ₩33,204 | ₩33,526 | ₩32,936 | ₩33,030 | -0.53% | 315.9만 |
|---|
| 2026.03.16 | ₩32,695 | ₩33,043 | ₩32,520 | ₩32,721 | +0.08% | 400만 |
|---|
| 2026.03.13 | ₩32,171 | ₩32,788 | ₩32,144 | ₩32,373 | +0.63% | 615.1만 |
|---|
| 2026.03.12 | ₩32,601 | ₩32,788 | ₩31,849 | ₩31,890 | -2.18% | 464.3만 |
|---|
| 2026.03.11 | ₩33,754 | ₩33,835 | ₩32,788 | ₩33,500 | -0.76% | 554.8만 |
|---|
| 2026.03.10 | ₩34,667 | ₩34,828 | ₩33,821 | ₩33,835 | -2.40% | 377.5만 |
|---|
| 2026.03.09 | ₩34,439 | ₩34,707 | ₩33,057 | ₩34,586 | +0.43% | 578.5만 |
|---|
| 2026.03.06 | ₩35,230 | ₩35,539 | ₩34,667 | ₩35,203 | -0.08% | 448.1만 |
|---|
| 2026.03.05 | ₩35,552 | ₩36,786 | ₩35,257 | ₩36,116 | +1.58% | 863.3만 |
|---|
| 2026.03.04 | ₩35,861 | ₩36,129 | ₩35,324 | ₩35,659 | -0.56% | 427.4만 |
|---|
| 2026.03.03 | ₩35,109 | ₩35,847 | ₩34,626 | ₩35,552 | +1.26% | 618.6만 |
|---|
| 2026.03.02 | ₩34,828 | ₩36,558 | ₩34,680 | ₩36,223 | +4.01% | 476.8만 |
|---|
| 2026.02.27 | ₩36,156 | ₩36,317 | ₩35,230 | ₩35,606 | -1.52% | 544.5만 |
|---|
| 2026.02.26 | ₩36,773 | ₩37,363 | ₩36,330 | ₩36,800 | +0.07% | 641.6만 |
|---|
| 2026.02.25 | ₩36,652 | ₩36,813 | ₩36,210 | ₩36,572 | -0.22% | 422.6만 |
|---|
| 2026.02.24 | ₩36,142 | ₩36,639 | ₩35,807 | ₩36,384 | +0.67% | 521.2만 |
|---|
| 2026.02.23 | ₩36,934 | ₩37,243 | ₩35,780 | ₩36,317 | -1.67% | 394.8만 |
|---|
| 2026.02.20 | ₩36,652 | ₩37,256 | ₩36,357 | ₩37,122 | +1.28% | 487.8만 |
|---|
| 2026.02.19 | ₩37,189 | ₩37,216 | ₩36,210 | ₩36,545 | -1.73% | 577.6만 |
|---|
| 2026.02.18 | ₩36,867 | ₩37,793 | ₩36,827 | ₩37,444 | +1.56% | 422.4만 |
|---|
| 2026.02.17 | ₩36,464 | ₩36,988 | ₩35,928 | ₩36,880 | +1.14% | 491만 |
|---|
| 2026.02.13 | ₩36,384 | ₩36,612 | ₩35,928 | ₩36,263 | -0.33% | 388.5만 |
|---|
| 2026.02.12 | ₩37,001 | ₩37,202 | ₩35,861 | ₩36,344 | -1.78% | 597.5만 |
|---|
| 2026.02.11 | ₩37,779 | ₩37,994 | ₩36,853 | ₩36,961 | -2.17% | 519.7만 |
|---|
| 2026.02.10 | ₩37,108 | ₩37,954 | ₩37,068 | ₩37,779 | +1.81% | 582.2만 |
|---|
| 2026.02.09 | ₩36,250 | ₩37,296 | ₩36,250 | ₩37,135 | +2.44% | 385.5만 |
|---|
| 2026.02.06 | ₩36,572 | ₩36,880 | ₩36,008 | ₩36,491 | -0.22% | 496.4만 |
|---|
| 2026.02.05 | ₩37,028 | ₩37,390 | ₩35,955 | ₩36,102 | -2.50% | 689.2만 |
|---|
| 2026.02.04 | ₩36,263 | ₩37,484 | ₩36,250 | ₩37,336 | +2.96% | 842.6만 |
|---|
| 2026.02.03 | ₩36,330 | ₩36,853 | ₩35,257 | ₩36,223 | -0.30% | 839.6만 |
|---|
| 2026.02.02 | ₩35,579 | ₩36,491 | ₩35,069 | ₩36,317 | +2.07% | 843.4만 |
|---|
| 2026.01.30 | ₩34,546 | ₩36,089 | ₩33,406 | ₩35,713 | +3.38% | 2442.5만 |
|---|
| 2026.01.29 | ₩34,881 | ₩35,163 | ₩34,050 | ₩34,720 | -0.46% | 829.3만 |
|---|
| 2026.01.28 | ₩34,385 | ₩34,613 | ₩34,143 | ₩34,425 | +0.12% | 503.3만 |
|---|
| 2026.01.27 | ₩34,331 | ₩34,653 | ₩34,170 | ₩34,211 | -0.35% | 572.7만 |
|---|
| 2026.01.26 | ₩34,130 | ₩34,667 | ₩34,076 | ₩34,278 | +0.43% | 580만 |
|---|
| 2026.01.23 | ₩34,385 | ₩34,479 | ₩33,942 | ₩33,956 | -1.25% | 346.1만 |
|---|
| 2026.01.22 | ₩34,425 | ₩34,828 | ₩34,345 | ₩34,573 | +0.43% | 582.6만 |
|---|
| 2026.01.21 | ₩33,647 | ₩34,211 | ₩33,553 | ₩34,170 | +1.56% | 358.8만 |
|---|
| 2026.01.20 | ₩34,345 | ₩34,506 | ₩33,110 | ₩33,325 | -2.97% | 378.2만 |
|---|
| 2026.01.16 | ₩34,828 | ₩35,217 | ₩34,653 | ₩34,881 | +0.15% | 439.5만 |
|---|
| 2026.01.15 | ₩34,546 | ₩35,069 | ₩34,372 | ₩34,841 | +0.85% | 406.7만 |
|---|
| 2026.01.14 | ₩33,754 | ₩34,546 | ₩33,714 | ₩34,385 | +1.87% | 391.1만 |
|---|
| 2026.01.13 | ₩34,412 | ₩34,425 | ₩33,741 | ₩33,915 | -1.44% | 364.3만 |
|---|
| 2026.01.12 | ₩34,143 | ₩34,412 | ₩33,848 | ₩34,398 | +0.75% | 312.8만 |
|---|
| 2026.01.09 | ₩34,130 | ₩34,680 | ₩34,103 | ₩34,425 | +0.86% | 514.9만 |
|---|
| 2026.01.08 | ₩33,540 | ₩34,372 | ₩33,298 | ₩34,143 | +1.80% | 443.6만 |
|---|
| 2026.01.07 | ₩33,607 | ₩34,358 | ₩33,513 | ₩33,741 | +0.40% | 622만 |
|---|
| 2026.01.06 | ₩32,869 | ₩33,754 | ₩32,869 | ₩33,701 | +2.53% | 418.3만 |
|---|
| 2026.01.05 | ₩31,796 | ₩33,285 | ₩31,782 | ₩32,856 | +3.33% | 360.6만 |
|---|
| 2026.01.02 | ₩32,171 | ₩32,225 | ₩31,742 | ₩31,930 | -0.75% | 548.1만 |
|---|
| 2025.12.31 | ₩32,010 | ₩32,359 | ₩32,010 | ₩32,051 | +0.13% | 277.1만 |
|---|
| 2025.12.30 | ₩32,238 | ₩32,359 | ₩31,984 | ₩32,010 | -0.71% | 304.6만 |
|---|
| 2025.12.29 | ₩32,453 | ₩32,748 | ₩32,225 | ₩32,708 | +0.79% | 333.7만 |
|---|
| 2025.12.26 | ₩32,426 | ₩32,520 | ₩32,265 | ₩32,453 | +0.08% | 177.4만 |
|---|
| 2025.12.24 | ₩32,534 | ₩32,547 | ₩32,238 | ₩32,440 | -0.29% | 158.4만 |
|---|
| 2025.12.23 | ₩32,882 | ₩32,963 | ₩32,386 | ₩32,453 | -1.31% | 299.8만 |
|---|
| 2025.12.22 | ₩32,144 | ₩33,084 | ₩32,131 | ₩32,990 | +2.63% | 388.2만 |
|---|
| 2025.12.19 | ₩32,051 | ₩32,641 | ₩32,051 | ₩32,198 | +0.46% | 581.5만 |
|---|
| 2025.12.18 | ₩32,547 | ₩32,829 | ₩31,984 | ₩32,064 | -1.48% | 672.2만 |
|---|
| 2025.12.17 | ₩31,447 | ₩32,024 | ₩31,420 | ₩31,755 | +0.98% | 521.6만 |
|---|
| 2025.12.16 | ₩31,755 | ₩31,997 | ₩31,272 | ₩31,487 | -0.84% | 401.1만 |
|---|
| 2025.12.15 | ₩32,077 | ₩32,238 | ₩31,554 | ₩31,688 | -1.21% | 468.3만 |
|---|
| 2025.12.12 | ₩31,729 | ₩31,742 | ₩31,420 | ₩31,501 | -0.72% | 253.4만 |
|---|
| 2025.12.11 | ₩31,219 | ₩31,742 | ₩31,219 | ₩31,487 | +0.86% | 262.8만 |
|---|
| 2025.12.10 | ₩31,326 | ₩31,527 | ₩30,521 | ₩31,272 | -0.17% | 815.4만 |
|---|
| 2025.12.09 | ₩31,018 | ₩31,581 | ₩31,018 | ₩31,474 | +1.47% | 219.5만 |
|---|
| 2025.12.08 | ₩31,541 | ₩31,541 | ₩30,924 | ₩31,018 | -1.66% | 271.1만 |
|---|
| 2025.12.05 | ₩31,058 | ₩31,514 | ₩30,924 | ₩31,393 | +1.08% | 317.1만 |
|---|
| 2025.12.04 | ₩31,031 | ₩31,581 | ₩30,964 | ₩31,044 | +0.04% | 278.7만 |
|---|
| 2025.12.03 | ₩30,226 | ₩30,897 | ₩30,119 | ₩30,870 | +2.13% | 343.2만 |
|---|
| 2025.12.02 | ₩30,333 | ₩30,374 | ₩30,025 | ₩30,078 | -0.84% | 215.6만 |
|---|
| 2025.12.01 | ₩30,092 | ₩30,468 | ₩29,971 | ₩30,239 | +0.49% | 327.1만 |
|---|
| 2025.11.28 | ₩30,199 | ₩30,441 | ₩30,186 | ₩30,307 | +0.36% | 171.8만 |
|---|
| 2025.11.26 | ₩29,931 | ₩30,333 | ₩29,917 | ₩30,213 | +0.94% | 369.8만 |
|---|
| 2025.11.25 | ₩29,622 | ₩29,944 | ₩29,488 | ₩29,864 | +0.82% | 388.2만 |
|---|
| 2025.11.24 | ₩29,099 | ₩29,663 | ₩28,992 | ₩29,555 | +1.57% | 593.9만 |
|---|
| 2025.11.21 | ₩28,589 | ₩29,153 | ₩28,348 | ₩29,086 | +1.74% | 603.3만 |
|---|
| 2025.11.20 | ₩29,260 | ₩29,528 | ₩28,321 | ₩28,415 | -2.89% | 464.7만 |
|---|
| 2025.11.19 | ₩28,764 | ₩28,871 | ₩28,428 | ₩28,764 | 0.00% | 486.7만 |
|---|
| 2025.11.18 | ₩28,616 | ₩28,952 | ₩28,428 | ₩28,764 | +0.52% | 625.1만 |
|---|
| 2025.11.17 | ₩29,569 | ₩29,716 | ₩28,710 | ₩28,925 | -2.18% | 751.6만 |
|---|
| 2025.11.14 | ₩29,824 | ₩29,985 | ₩29,448 | ₩29,743 | -0.27% | 264.4만 |
|---|
| 2025.11.13 | ₩30,722 | ₩30,937 | ₩29,864 | ₩29,904 | -2.66% | 322.4만 |
|---|
| 2025.11.12 | ₩30,749 | ₩31,031 | ₩30,588 | ₩30,924 | +0.57% | 435만 |
|---|
| 2025.11.11 | ₩30,266 | ₩30,803 | ₩30,213 | ₩30,615 | +1.15% | 405.4만 |
|---|
| 2025.11.10 | ₩29,649 | ₩30,400 | ₩29,287 | ₩30,213 | +1.90% | 539.6만 |
|---|
| 2025.11.07 | ₩30,602 | ₩31,326 | ₩29,032 | ₩29,824 | -2.54% | 881만 |
|---|
| 2025.11.06 | ₩30,655 | ₩31,380 | ₩30,588 | ₩31,192 | +1.75% | 866.7만 |
|---|
| 2025.11.05 | ₩30,347 | ₩30,682 | ₩30,213 | ₩30,535 | +0.62% | 391.5만 |
|---|
| 2025.11.04 | ₩30,521 | ₩30,561 | ₩30,226 | ₩30,307 | -0.70% | 377.2만 |
|---|
| 2025.11.03 | ₩30,226 | ₩30,696 | ₩30,132 | ₩30,642 | +1.38% | 463만 |
|---|
| 2025.10.31 | ₩30,360 | ₩30,669 | ₩30,119 | ₩30,333 | -0.09% | 533.4만 |
|---|
| 2025.10.30 | ₩30,602 | ₩30,857 | ₩30,360 | ₩30,548 | -0.18% | 316만 |
|---|
| 2025.10.29 | ₩31,044 | ₩31,259 | ₩30,642 | ₩30,776 | -0.86% | 238.7만 |
|---|
| 2025.10.28 | ₩31,474 | ₩31,487 | ₩31,098 | ₩31,286 | -0.60% | 258.3만 |
|---|
| 2025.10.27 | ₩31,071 | ₩31,715 | ₩31,058 | ₩31,366 | +0.95% | 362.2만 |
|---|
| 2025.10.24 | ₩30,615 | ₩30,883 | ₩30,159 | ₩30,642 | +0.09% | 396.6만 |
|---|
| 2025.10.23 | ₩30,360 | ₩30,521 | ₩30,105 | ₩30,414 | +0.18% | 284.4만 |
|---|
| 2025.10.22 | ₩30,280 | ₩30,508 | ₩30,065 | ₩30,307 | +0.09% | 228.2만 |
|---|
| 2025.10.21 | ₩30,092 | ₩30,561 | ₩30,092 | ₩30,387 | +0.98% | 213.9만 |
|---|
| 2025.10.20 | ₩30,011 | ₩30,494 | ₩29,958 | ₩30,387 | +1.25% | 436.6만 |
|---|
| 2025.10.17 | ₩29,810 | ₩29,904 | ₩29,461 | ₩29,891 | +0.27% | 513.7만 |
|---|
| 2025.10.16 | ₩30,682 | ₩30,816 | ₩29,636 | ₩29,649 | -3.37% | 335.7만 |
|---|
| 2025.10.15 | ₩31,004 | ₩31,286 | ₩30,333 | ₩30,575 | -1.38% | 627만 |
|---|
| 2025.10.14 | ₩30,280 | ₩31,152 | ₩30,213 | ₩30,749 | +1.55% | 480.5만 |
|---|
| 2025.10.13 | ₩30,776 | ₩31,018 | ₩30,561 | ₩30,642 | -0.44% | 617.8만 |
|---|
| 2025.10.10 | ₩31,849 | ₩32,077 | ₩30,320 | ₩30,414 | -4.51% | 1201.4만 |
|---|