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 | ₩43,454 | ₩43,561 | ₩42,461 | ₩42,917 | -1.23% | 415.9만 |
| 2026.10.08 | ₩43,119 | ₩43,682 | ₩42,864 | ₩43,454 | +0.78% | 554.1만 |
| 2026.10.07 | ₩43,011 | ₩43,668 | ₩42,783 | ₩43,561 | +1.28% | 441.7만 |
| 2026.10.06 | ₩44,232 | ₩44,366 | ₩43,481 | ₩43,508 | -1.64% | 484.8만 |
| 2026.10.05 | ₩43,990 | ₩44,634 | ₩43,320 | ₩44,098 | +0.24% | 345만 |
| 2026.10.02 | ₩43,964 | ₩44,621 | ₩43,937 | ₩44,004 | +0.09% | 505.7만 |
| 2026.10.01 | ₩42,984 | ₩43,588 | ₩42,327 | ₩43,588 | +1.40% | 530.2만 |
| 2026.09.30 | ₩43,400 | ₩43,427 | ₩42,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,078 |
| -0.74% |
| 452.7만 |
| 2026.09.29 | ₩43,789 | ₩44,111 | ₩43,212 | ₩43,816 | +0.06% | 332.5만 |
|---|
| 2026.09.28 | ₩44,071 | ₩44,124 | ₩43,052 | ₩43,829 | -0.55% | 369.4만 |
|---|
| 2026.09.25 | ₩43,896 | ₩44,567 | ₩43,628 | ₩44,285 | +0.89% | 365만 |
|---|
| 2026.09.24 | ₩43,762 | ₩43,977 | ₩43,119 | ₩43,655 | -0.25% | 486.1만 |
|---|
| 2026.09.23 | ₩44,124 | ₩44,674 | ₩43,816 | ₩43,870 | -0.58% | 678.1만 |
|---|
| 2026.09.22 | ₩45,291 | ₩45,318 | ₩43,776 | ₩44,433 | -1.90% | 486만 |
|---|
| 2026.09.21 | ₩44,929 | ₩45,211 | ₩44,299 | ₩45,117 | +0.42% | 498.9만 |
|---|
| 2026.09.18 | ₩44,205 | ₩44,580 | ₩43,816 | ₩44,272 | +0.15% | 745.4만 |
|---|
| 2026.09.17 | ₩44,513 | ₩44,782 | ₩43,964 | ₩44,352 | -0.36% | 232.6만 |
|---|
| 2026.09.16 | ₩44,768 | ₩44,768 | ₩43,011 | ₩43,883 | -1.98% | 256만 |
|---|
| 2026.09.15 | ₩44,808 | ₩44,889 | ₩44,178 | ₩44,648 | -0.36% | 296.4만 |
|---|
| 2026.09.14 | ₩44,513 | ₩45,171 | ₩44,111 | ₩44,889 | +0.84% | 270.4만 |
|---|
| 2026.09.11 | ₩45,881 | ₩45,975 | ₩44,795 | ₩45,130 | -1.64% | 220.5만 |
|---|
| 2026.09.10 | ₩45,573 | ₩45,841 | ₩45,144 | ₩45,144 | -0.94% | 256.6만 |
|---|
| 2026.09.09 | ₩46,324 | ₩46,834 | ₩45,667 | ₩45,761 | -1.22% | 248.6만 |
|---|
| 2026.09.08 | ₩46,244 | ₩46,887 | ₩46,230 | ₩46,472 | +0.49% | 397.9만 |
|---|
| 2026.09.04 | ₩44,835 | ₩47,075 | ₩44,835 | ₩46,579 | +3.89% | 484.7만 |
|---|
| 2026.09.03 | ₩44,621 | ₩45,090 | ₩44,312 | ₩44,996 | +0.84% | 326.3만 |
|---|
| 2026.09.02 | ₩44,366 | ₩45,264 | ₩44,031 | ₩44,272 | -0.21% | 344.5만 |
|---|
| 2026.09.01 | ₩45,399 | ₩45,627 | ₩44,312 | ₩44,393 | -2.22% | 341.5만 |
|---|
| 2026.08.31 | ₩46,378 | ₩46,539 | ₩45,747 | ₩45,801 | -1.24% | 351.9만 |
|---|
| 2026.08.28 | ₩46,780 | ₩47,209 | ₩46,445 | ₩46,472 | -0.66% | 197.5만 |
|---|
| 2026.08.27 | ₩46,968 | ₩47,464 | ₩46,632 | ₩46,700 | -0.57% | 235.8만 |
|---|
| 2026.08.26 | ₩47,062 | ₩47,303 | ₩46,619 | ₩46,954 | -0.23% | 198.8만 |
|---|
| 2026.08.25 | ₩46,525 | ₩47,129 | ₩46,324 | ₩46,981 | +0.98% | 234.4만 |
|---|
| 2026.08.24 | ₩46,083 | ₩46,485 | ₩45,801 | ₩46,431 | +0.76% | 239.3만 |
|---|
| 2026.08.21 | ₩46,016 | ₩46,565 | ₩45,814 | ₩46,016 | 0.00% | 623.5만 |
|---|
| 2026.08.20 | ₩45,466 | ₩46,297 | ₩45,332 | ₩45,560 | +0.21% | 340만 |
|---|
| 2026.08.19 | ₩45,908 | ₩46,324 | ₩45,385 | ₩45,573 | -0.73% | 311.1만 |
|---|
| 2026.08.18 | ₩45,640 | ₩45,680 | ₩45,184 | ₩45,586 | -0.12% | 222.6만 |
|---|
| 2026.08.17 | ₩44,701 | ₩46,190 | ₩44,701 | ₩45,855 | +2.58% | 314만 |
|---|
| 2026.08.14 | ₩45,251 | ₩45,573 | ₩44,849 | ₩45,412 | +0.36% | 292.9만 |
|---|
| 2026.08.13 | ₩45,171 | ₩45,627 | ₩45,036 | ₩45,412 | +0.53% | 181.5만 |
|---|
| 2026.08.12 | ₩45,063 | ₩45,197 | ₩44,594 | ₩45,050 | -0.03% | 254.5만 |
|---|
| 2026.08.11 | ₩45,291 | ₩45,385 | ₩44,674 | ₩44,741 | -1.21% | 294.8만 |
|---|
| 2026.08.10 | ₩45,023 | ₩45,492 | ₩44,862 | ₩44,956 | -0.15% | 355.8만 |
|---|
| 2026.08.07 | ₩45,600 | ₩45,814 | ₩44,929 | ₩45,291 | -0.68% | 354.4만 |
|---|
| 2026.08.06 | ₩46,941 | ₩47,276 | ₩45,560 | ₩45,600 | -2.86% | 480.2만 |
|---|
| 2026.08.05 | ₩48,282 | ₩48,658 | ₩46,726 | ₩46,834 | -3.00% | 483.6만 |
|---|
| 2026.08.04 | ₩47,209 | ₩48,094 | ₩47,209 | ₩47,974 | +1.62% | 495.8만 |
|---|
| 2026.08.03 | ₩45,761 | ₩47,518 | ₩45,667 | ₩47,263 | +3.28% | 739.2만 |
|---|
| 2026.07.31 | ₩44,902 | ₩46,458 | ₩44,031 | ₩45,412 | +1.14% | 1198.7만 |
|---|
| 2026.07.30 | ₩43,642 | ₩44,674 | ₩43,266 | ₩44,487 | +1.94% | 607.2만 |
|---|
| 2026.07.29 | ₩44,406 | ₩44,728 | ₩43,360 | ₩43,440 | -2.17% | 522.9만 |
|---|
| 2026.07.28 | ₩44,527 | ₩44,822 | ₩43,896 | ₩44,701 | +0.39% | 433만 |
|---|
| 2026.07.27 | ₩44,084 | ₩45,144 | ₩43,870 | ₩44,554 | +1.06% | 568.3만 |
|---|
| 2026.07.24 | ₩43,548 | ₩44,017 | ₩43,186 | ₩43,575 | +0.06% | 220.9만 |
|---|
| 2026.07.23 | ₩42,904 | ₩43,561 | ₩42,810 | ₩43,306 | +0.94% | 391.5만 |
|---|
| 2026.07.22 | ₩43,789 | ₩44,165 | ₩43,172 | ₩43,427 | -0.83% | 274.1만 |
|---|
| 2026.07.21 | ₩43,467 | ₩44,111 | ₩42,555 | ₩43,762 | +0.68% | 531.3만 |
|---|
| 2026.07.20 | ₩44,017 | ₩44,138 | ₩43,105 | ₩43,226 | -1.80% | 370.3만 |
|---|
| 2026.07.17 | ₩43,829 | ₩44,218 | ₩43,105 | ₩43,762 | -0.15% | 457.2만 |
|---|
| 2026.07.16 | ₩44,688 | ₩45,184 | ₩44,513 | ₩44,701 | +0.03% | 312.8만 |
|---|
| 2026.07.15 | ₩44,755 | ₩45,653 | ₩44,621 | ₩45,104 | +0.78% | 439.6만 |
|---|
| 2026.07.14 | ₩43,789 | ₩44,580 | ₩43,333 | ₩44,446 | +1.50% | 577.9만 |
|---|
| 2026.07.13 | ₩45,104 | ₩45,291 | ₩43,870 | ₩44,031 | -2.38% | 506.3만 |
|---|
| 2026.07.10 | ₩45,318 | ₩46,123 | ₩44,889 | ₩44,929 | -0.86% | 423.9만 |
|---|
| 2026.07.09 | ₩45,318 | ₩45,908 | ₩45,090 | ₩45,171 | -0.33% | 542.4만 |
|---|
| 2026.07.08 | ₩45,506 | ₩45,613 | ₩44,232 | ₩44,929 | -1.27% | 450.9만 |
|---|
| 2026.07.07 | ₩46,834 | ₩46,834 | ₩46,069 | ₩46,083 | -1.60% | 447.5만 |
|---|
| 2026.07.06 | ₩45,935 | ₩46,498 | ₩45,814 | ₩46,190 | +0.55% | 359.1만 |
|---|
| 2026.07.02 | ₩46,217 | ₩46,337 | ₩45,050 | ₩45,747 | -1.02% | 406.4만 |
|---|
| 2026.07.01 | ₩45,546 | ₩46,297 | ₩44,621 | ₩45,680 | +0.29% | 454.4만 |
|---|
| 2026.06.30 | ₩44,420 | ₩45,318 | ₩44,326 | ₩44,621 | +0.45% | 440만 |
|---|
| 2026.06.29 | ₩44,044 | ₩44,540 | ₩43,481 | ₩44,487 | +1.00% | 476.8만 |
|---|
| 2026.06.26 | ₩44,178 | ₩44,862 | ₩43,803 | ₩44,540 | +0.82% | 438.8만 |
|---|
| 2026.06.25 | ₩44,084 | ₩45,090 | ₩43,668 | ₩43,789 | -0.67% | 293.7만 |
|---|
| 2026.06.24 | ₩45,305 | ₩45,519 | ₩43,306 | ₩43,548 | -3.88% | 376만 |
|---|
| 2026.06.23 | ₩45,144 | ₩46,163 | ₩44,621 | ₩45,318 | +0.39% | 660.6만 |
|---|
| 2026.06.22 | ₩44,929 | ₩46,163 | ₩44,446 | ₩45,506 | +1.28% | 578.8만 |
|---|
| 2026.06.18 | ₩45,573 | ₩45,653 | ₩44,111 | ₩44,326 | -2.74% | 914.2만 |
|---|
| 2026.06.17 | ₩44,527 | ₩45,841 | ₩44,500 | ₩44,648 | +0.27% | 647.7만 |
|---|
| 2026.06.16 | ₩43,990 | ₩44,648 | ₩43,896 | ₩44,500 | +1.16% | 398.8만 |
|---|
| 2026.06.15 | ₩44,165 | ₩44,165 | ₩43,481 | ₩43,601 | -1.28% | 336만 |
|---|
| 2026.06.12 | ₩42,891 | ₩43,521 | ₩42,703 | ₩43,092 | +0.47% | 325.2만 |
|---|
| 2026.06.11 | ₩41,831 | ₩42,730 | ₩41,375 | ₩42,663 | +1.99% | 334.3만 |
|---|
| 2026.06.10 | ₩42,274 | ₩42,810 | ₩41,737 | ₩41,764 | -1.21% | 377.5만 |
|---|
| 2026.06.09 | ₩42,582 | ₩42,824 | ₩41,751 | ₩42,649 | +0.16% | 426만 |
|---|
| 2026.06.08 | ₩42,314 | ₩42,582 | ₩41,777 | ₩42,099 | -0.51% | 488.8만 |
|---|
| 2026.06.05 | ₩42,341 | ₩42,756 | ₩41,777 | ₩42,019 | -0.76% | 342.5만 |
|---|
| 2026.06.04 | ₩41,147 | ₩43,548 | ₩40,986 | ₩42,877 | +4.20% | 780.9만 |
|---|
| 2026.06.03 | ₩40,892 | ₩41,053 | ₩39,846 | ₩40,731 | -0.39% | 515.2만 |
|---|
| 2026.06.02 | ₩41,563 | ₩42,140 | ₩41,281 | ₩41,737 | +0.42% | 404.8만 |
|---|
| 2026.06.01 | ₩41,067 | ₩41,992 | ₩41,053 | ₩41,496 | +1.05% | 375.2만 |
|---|
| 2026.05.29 | ₩41,724 | ₩42,153 | ₩41,509 | ₩41,603 | -0.29% | 428.9만 |
|---|
| 2026.05.28 | ₩42,180 | ₩42,180 | ₩41,120 | ₩41,858 | -0.76% | 358.1만 |
|---|
| 2026.05.27 | ₩42,636 | ₩42,689 | ₩42,140 | ₩42,475 | -0.38% | 296.4만 |
|---|
| 2026.05.26 | ₩42,381 | ₩42,542 | ₩41,898 | ₩42,475 | +0.22% | 383.2만 |
|---|
| 2026.05.22 | ₩41,523 | ₩41,791 | ₩41,362 | ₩41,603 | +0.19% | 256.3만 |
|---|
| 2026.05.21 | ₩41,643 | ₩42,073 | ₩40,959 | ₩41,389 | -0.61% | 379.7만 |
|---|
| 2026.05.20 | ₩41,670 | ₩42,153 | ₩41,268 | ₩41,845 | +0.42% | 381.9만 |
|---|
| 2026.05.19 | ₩42,676 | ₩42,810 | ₩41,228 | ₩41,295 | -3.24% | 536.2만 |
|---|
| 2026.05.18 | ₩42,837 | ₩43,333 | ₩42,609 | ₩42,877 | +0.09% | 341만 |
|---|
| 2026.05.15 | ₩43,078 | ₩43,253 | ₩42,475 | ₩42,689 | -0.90% | 403.8만 |
|---|
| 2026.05.14 | ₩43,253 | ₩43,508 | ₩42,770 | ₩43,387 | +0.31% | 286.6만 |
|---|
| 2026.05.13 | ₩42,327 | ₩43,239 | ₩41,912 | ₩42,971 | +1.52% | 352.6만 |
|---|
| 2026.05.12 | ₩42,207 | ₩42,596 | ₩41,429 | ₩42,488 | +0.67% | 408.5만 |
|---|
| 2026.05.11 | ₩41,576 | ₩42,381 | ₩41,362 | ₩42,314 | +1.77% | 376.3만 |
|---|
| 2026.05.08 | ₩41,174 | ₩41,777 | ₩40,758 | ₩41,643 | +1.14% | 296.5만 |
|---|
| 2026.05.07 | ₩41,925 | ₩42,046 | ₩40,772 | ₩40,933 | -2.37% | 407.6만 |
|---|
| 2026.05.06 | ₩41,576 | ₩42,166 | ₩41,375 | ₩41,791 | +0.52% | 515.6만 |
|---|
| 2026.05.05 | ₩39,967 | ₩40,933 | ₩39,645 | ₩40,852 | +2.21% | 911.2만 |
|---|
| 2026.05.04 | ₩39,927 | ₩40,570 | ₩39,269 | ₩39,833 | -0.24% | 498.6만 |
|---|
| 2026.05.01 | ₩40,342 | ₩40,718 | ₩39,953 | ₩40,021 | -0.80% | 678.3만 |
|---|
| 2026.04.30 | ₩39,886 | ₩40,544 | ₩39,068 | ₩40,195 | +0.77% | 767.9만 |
|---|
| 2026.04.29 | ₩40,047 | ₩40,611 | ₩39,176 | ₩39,497 | -1.37% | 960.3만 |
|---|
| 2026.04.28 | ₩37,338 | ₩39,524 | ₩37,016 | ₩39,511 | +5.82% | 1137.2만 |
|---|
| 2026.04.27 | ₩36,346 | ₩37,285 | ₩36,225 | ₩36,976 | +1.73% | 750.4만 |
|---|
| 2026.04.24 | ₩35,702 | ₩36,735 | ₩35,662 | ₩36,373 | +1.88% | 638.8만 |
|---|
| 2026.04.23 | ₩36,681 | ₩36,869 | ₩35,487 | ₩35,970 | -1.94% | 366.5만 |
|---|
| 2026.04.22 | ₩36,896 | ₩37,124 | ₩36,520 | ₩36,869 | -0.07% | 313만 |
|---|
| 2026.04.21 | ₩37,217 | ₩37,928 | ₩36,480 | ₩36,533 | -1.84% | 525.9만 |
|---|
| 2026.04.20 | ₩36,359 | ₩37,378 | ₩36,225 | ₩37,191 | +2.29% | 471.7만 |
|---|
| 2026.04.17 | ₩36,118 | ₩36,882 | ₩35,943 | ₩36,574 | +1.26% | 617.1만 |
|---|
| 2026.04.16 | ₩35,715 | ₩35,836 | ₩35,259 | ₩35,608 | -0.30% | 450.5만 |
|---|
| 2026.04.15 | ₩35,461 | ₩35,876 | ₩35,434 | ₩35,715 | +0.72% | 384.3만 |
|---|
| 2026.04.14 | ₩34,669 | ₩35,621 | ₩34,428 | ₩35,447 | +2.24% | 474.5만 |
|---|
| 2026.04.13 | ₩33,087 | ₩34,455 | ₩32,979 | ₩34,428 | +4.05% | 436.4만 |
|---|
| 2026.04.10 | ₩33,623 | ₩34,012 | ₩33,288 | ₩33,409 | -0.64% | 448.3만 |
|---|
| 2026.04.09 | ₩33,127 | ₩33,797 | ₩33,087 | ₩33,583 | +1.38% | 334.4만 |
|---|
| 2026.04.08 | ₩33,274 | ₩33,811 | ₩33,020 | ₩33,368 | +0.28% | 522.6만 |
|---|
| 2026.04.07 | ₩31,222 | ₩32,175 | ₩30,954 | ₩31,893 | +2.15% | 573.3만 |
|---|
| 2026.04.06 | ₩31,357 | ₩32,081 | ₩30,981 | ₩31,383 | +0.09% | 580.7만 |
|---|
| 2026.04.02 | ₩30,807 | ₩31,719 | ₩30,324 | ₩31,383 | +1.87% | 319.4만 |
|---|
| 2026.04.01 | ₩31,920 | ₩32,228 | ₩31,638 | ₩31,638 | -0.88% | 393.9만 |
|---|
| 2026.03.31 | ₩30,874 | ₩31,745 | ₩30,592 | ₩31,678 | +2.61% | 499.6만 |
|---|
| 2026.03.30 | ₩30,847 | ₩31,316 | ₩30,579 | ₩30,726 | -0.39% | 447.9만 |
|---|
| 2026.03.27 | ₩31,464 | ₩31,517 | ₩30,284 | ₩30,512 | -3.03% | 624.4만 |
|---|
| 2026.03.26 | ₩31,625 | ₩32,215 | ₩31,531 | ₩31,638 | +0.04% | 529.1만 |
|---|
| 2026.03.25 | ₩32,094 | ₩32,389 | ₩31,705 | ₩32,041 | -0.17% | 409.5만 |
|---|
| 2026.03.24 | ₩31,920 | ₩32,188 | ₩31,544 | ₩31,745 | -0.55% | 408.2만 |
|---|
| 2026.03.23 | ₩32,362 | ₩32,698 | ₩31,732 | ₩32,054 | -0.95% | 651.1만 |
|---|
| 2026.03.20 | ₩32,081 | ₩32,108 | ₩31,142 | ₩31,464 | -1.92% | 1151.8만 |
|---|
| 2026.03.19 | ₩31,477 | ₩32,309 | ₩31,289 | ₩32,014 | +1.70% | 478.7만 |
|---|
| 2026.03.18 | ₩32,684 | ₩33,006 | ₩31,652 | ₩31,745 | -2.87% | 578.2만 |
|---|
| 2026.03.17 | ₩33,194 | ₩33,516 | ₩32,926 | ₩33,020 | -0.53% | 315.9만 |
|---|
| 2026.03.16 | ₩32,684 | ₩33,033 | ₩32,510 | ₩32,711 | +0.08% | 400만 |
|---|
| 2026.03.13 | ₩32,161 | ₩32,778 | ₩32,134 | ₩32,362 | +0.63% | 615.1만 |
|---|
| 2026.03.12 | ₩32,590 | ₩32,778 | ₩31,839 | ₩31,880 | -2.18% | 464.3만 |
|---|
| 2026.03.11 | ₩33,744 | ₩33,824 | ₩32,778 | ₩33,489 | -0.76% | 554.8만 |
|---|
| 2026.03.10 | ₩34,656 | ₩34,817 | ₩33,811 | ₩33,824 | -2.40% | 377.5만 |
|---|
| 2026.03.09 | ₩34,428 | ₩34,696 | ₩33,046 | ₩34,575 | +0.43% | 578.5만 |
|---|
| 2026.03.06 | ₩35,219 | ₩35,528 | ₩34,656 | ₩35,192 | -0.08% | 448.1만 |
|---|
| 2026.03.05 | ₩35,541 | ₩36,775 | ₩35,246 | ₩36,104 | +1.58% | 863.3만 |
|---|
| 2026.03.04 | ₩35,849 | ₩36,118 | ₩35,313 | ₩35,648 | -0.56% | 427.4만 |
|---|
| 2026.03.03 | ₩35,098 | ₩35,836 | ₩34,616 | ₩35,541 | +1.26% | 618.6만 |
|---|
| 2026.03.02 | ₩34,817 | ₩36,547 | ₩34,669 | ₩36,212 | +4.01% | 476.8만 |
|---|
| 2026.02.27 | ₩36,145 | ₩36,305 | ₩35,219 | ₩35,595 | -1.52% | 544.5만 |
|---|
| 2026.02.26 | ₩36,761 | ₩37,352 | ₩36,319 | ₩36,788 | +0.07% | 641.6만 |
|---|
| 2026.02.25 | ₩36,641 | ₩36,802 | ₩36,198 | ₩36,560 | -0.22% | 422.6만 |
|---|
| 2026.02.24 | ₩36,131 | ₩36,627 | ₩35,796 | ₩36,373 | +0.67% | 521.2만 |
|---|
| 2026.02.23 | ₩36,922 | ₩37,231 | ₩35,769 | ₩36,305 | -1.67% | 394.8만 |
|---|
| 2026.02.20 | ₩36,641 | ₩37,244 | ₩36,346 | ₩37,110 | +1.28% | 487.8만 |
|---|
| 2026.02.19 | ₩37,177 | ₩37,204 | ₩36,198 | ₩36,533 | -1.73% | 577.6만 |
|---|
| 2026.02.18 | ₩36,855 | ₩37,781 | ₩36,815 | ₩37,432 | +1.56% | 422.4만 |
|---|
| 2026.02.17 | ₩36,453 | ₩36,976 | ₩35,917 | ₩36,869 | +1.14% | 491만 |
|---|
| 2026.02.13 | ₩36,373 | ₩36,601 | ₩35,917 | ₩36,252 | -0.33% | 388.5만 |
|---|
| 2026.02.12 | ₩36,989 | ₩37,191 | ₩35,849 | ₩36,332 | -1.78% | 597.5만 |
|---|
| 2026.02.11 | ₩37,767 | ₩37,982 | ₩36,842 | ₩36,949 | -2.17% | 519.7만 |
|---|
| 2026.02.10 | ₩37,097 | ₩37,942 | ₩37,057 | ₩37,767 | +1.81% | 582.2만 |
|---|
| 2026.02.09 | ₩36,238 | ₩37,285 | ₩36,238 | ₩37,124 | +2.44% | 385.5만 |
|---|
| 2026.02.06 | ₩36,560 | ₩36,869 | ₩35,997 | ₩36,480 | -0.22% | 496.4만 |
|---|
| 2026.02.05 | ₩37,016 | ₩37,378 | ₩35,943 | ₩36,091 | -2.50% | 689.2만 |
|---|
| 2026.02.04 | ₩36,252 | ₩37,472 | ₩36,238 | ₩37,325 | +2.96% | 842.6만 |
|---|
| 2026.02.03 | ₩36,319 | ₩36,842 | ₩35,246 | ₩36,212 | -0.30% | 839.6만 |
|---|
| 2026.02.02 | ₩35,568 | ₩36,480 | ₩35,058 | ₩36,305 | +2.07% | 843.4만 |
|---|
| 2026.01.30 | ₩34,535 | ₩36,077 | ₩33,395 | ₩35,702 | +3.38% | 2442.5만 |
|---|
| 2026.01.29 | ₩34,870 | ₩35,152 | ₩34,039 | ₩34,709 | -0.46% | 829.3만 |
|---|
| 2026.01.28 | ₩34,374 | ₩34,602 | ₩34,133 | ₩34,414 | +0.12% | 503.3만 |
|---|
| 2026.01.27 | ₩34,321 | ₩34,642 | ₩34,160 | ₩34,200 | -0.35% | 572.7만 |
|---|
| 2026.01.26 | ₩34,119 | ₩34,656 | ₩34,066 | ₩34,267 | +0.43% | 580만 |
|---|
| 2026.01.23 | ₩34,374 | ₩34,468 | ₩33,932 | ₩33,945 | -1.25% | 346.1만 |
|---|
| 2026.01.22 | ₩34,414 | ₩34,817 | ₩34,334 | ₩34,562 | +0.43% | 582.6만 |
|---|
| 2026.01.21 | ₩33,637 | ₩34,200 | ₩33,543 | ₩34,160 | +1.56% | 358.8만 |
|---|
| 2026.01.20 | ₩34,334 | ₩34,495 | ₩33,100 | ₩33,315 | -2.97% | 378.2만 |
|---|
| 2026.01.16 | ₩34,817 | ₩35,206 | ₩34,642 | ₩34,870 | +0.15% | 439.5만 |
|---|
| 2026.01.15 | ₩34,535 | ₩35,058 | ₩34,361 | ₩34,830 | +0.85% | 406.7만 |
|---|
| 2026.01.14 | ₩33,744 | ₩34,535 | ₩33,704 | ₩34,374 | +1.87% | 391.1만 |
|---|
| 2026.01.13 | ₩34,401 | ₩34,414 | ₩33,730 | ₩33,905 | -1.44% | 364.3만 |
|---|
| 2026.01.12 | ₩34,133 | ₩34,401 | ₩33,838 | ₩34,388 | +0.75% | 312.8만 |
|---|
| 2026.01.09 | ₩34,119 | ₩34,669 | ₩34,093 | ₩34,414 | +0.86% | 514.9만 |
|---|
| 2026.01.08 | ₩33,529 | ₩34,361 | ₩33,288 | ₩34,133 | +1.80% | 443.6만 |
|---|
| 2026.01.07 | ₩33,596 | ₩34,347 | ₩33,502 | ₩33,730 | +0.40% | 622만 |
|---|
| 2026.01.06 | ₩32,859 | ₩33,744 | ₩32,859 | ₩33,690 | +2.53% | 418.3만 |
|---|
| 2026.01.05 | ₩31,786 | ₩33,274 | ₩31,772 | ₩32,845 | +3.33% | 360.6만 |
|---|
| 2026.01.02 | ₩32,161 | ₩32,215 | ₩31,732 | ₩31,920 | -0.75% | 548.1만 |
|---|
| 2025.12.31 | ₩32,000 | ₩32,349 | ₩32,000 | ₩32,041 | +0.13% | 277.1만 |
|---|
| 2025.12.30 | ₩32,228 | ₩32,349 | ₩31,973 | ₩32,000 | -0.71% | 304.6만 |
|---|
| 2025.12.29 | ₩32,443 | ₩32,738 | ₩32,215 | ₩32,698 | +0.79% | 333.7만 |
|---|
| 2025.12.26 | ₩32,416 | ₩32,510 | ₩32,255 | ₩32,443 | +0.08% | 177.4만 |
|---|
| 2025.12.24 | ₩32,523 | ₩32,537 | ₩32,228 | ₩32,429 | -0.29% | 158.4만 |
|---|
| 2025.12.23 | ₩32,872 | ₩32,953 | ₩32,376 | ₩32,443 | -1.31% | 299.8만 |
|---|
| 2025.12.22 | ₩32,134 | ₩33,073 | ₩32,121 | ₩32,979 | +2.63% | 388.2만 |
|---|
| 2025.12.19 | ₩32,041 | ₩32,631 | ₩32,041 | ₩32,188 | +0.46% | 581.5만 |
|---|
| 2025.12.18 | ₩32,537 | ₩32,818 | ₩31,973 | ₩32,054 | -1.48% | 672.2만 |
|---|
| 2025.12.17 | ₩31,437 | ₩32,014 | ₩31,410 | ₩31,745 | +0.98% | 521.6만 |
|---|
| 2025.12.16 | ₩31,745 | ₩31,987 | ₩31,263 | ₩31,477 | -0.84% | 401.1만 |
|---|
| 2025.12.15 | ₩32,067 | ₩32,228 | ₩31,544 | ₩31,678 | -1.21% | 468.3만 |
|---|
| 2025.12.12 | ₩31,719 | ₩31,732 | ₩31,410 | ₩31,491 | -0.72% | 253.4만 |
|---|
| 2025.12.11 | ₩31,209 | ₩31,732 | ₩31,209 | ₩31,477 | +0.86% | 262.8만 |
|---|
| 2025.12.10 | ₩31,316 | ₩31,517 | ₩30,512 | ₩31,263 | -0.17% | 815.4만 |
|---|
| 2025.12.09 | ₩31,008 | ₩31,571 | ₩31,008 | ₩31,464 | +1.47% | 219.5만 |
|---|
| 2025.12.08 | ₩31,531 | ₩31,531 | ₩30,914 | ₩31,008 | -1.66% | 271.1만 |
|---|
| 2025.12.05 | ₩31,048 | ₩31,504 | ₩30,914 | ₩31,383 | +1.08% | 317.1만 |
|---|
| 2025.12.04 | ₩31,021 | ₩31,571 | ₩30,954 | ₩31,035 | +0.04% | 278.7만 |
|---|
| 2025.12.03 | ₩30,217 | ₩30,887 | ₩30,109 | ₩30,860 | +2.13% | 343.2만 |
|---|
| 2025.12.02 | ₩30,324 | ₩30,364 | ₩30,015 | ₩30,069 | -0.84% | 215.6만 |
|---|
| 2025.12.01 | ₩30,082 | ₩30,458 | ₩29,962 | ₩30,230 | +0.49% | 327.1만 |
|---|
| 2025.11.28 | ₩30,190 | ₩30,431 | ₩30,176 | ₩30,297 | +0.36% | 171.8만 |
|---|
| 2025.11.26 | ₩29,922 | ₩30,324 | ₩29,908 | ₩30,203 | +0.94% | 369.8만 |
|---|
| 2025.11.25 | ₩29,613 | ₩29,935 | ₩29,479 | ₩29,854 | +0.82% | 388.2만 |
|---|
| 2025.11.24 | ₩29,090 | ₩29,653 | ₩28,983 | ₩29,546 | +1.57% | 593.9만 |
|---|
| 2025.11.21 | ₩28,580 | ₩29,144 | ₩28,339 | ₩29,077 | +1.74% | 603.3만 |
|---|
| 2025.11.20 | ₩29,251 | ₩29,519 | ₩28,312 | ₩28,406 | -2.89% | 464.7만 |
|---|
| 2025.11.19 | ₩28,755 | ₩28,862 | ₩28,419 | ₩28,755 | 0.00% | 486.7만 |
|---|
| 2025.11.18 | ₩28,607 | ₩28,942 | ₩28,419 | ₩28,755 | +0.52% | 625.1만 |
|---|
| 2025.11.17 | ₩29,559 | ₩29,707 | ₩28,701 | ₩28,916 | -2.18% | 751.6만 |
|---|
| 2025.11.14 | ₩29,814 | ₩29,975 | ₩29,439 | ₩29,734 | -0.27% | 264.4만 |
|---|
| 2025.11.13 | ₩30,713 | ₩30,927 | ₩29,854 | ₩29,895 | -2.66% | 322.4만 |
|---|
| 2025.11.12 | ₩30,740 | ₩31,021 | ₩30,579 | ₩30,914 | +0.57% | 435만 |
|---|
| 2025.11.11 | ₩30,257 | ₩30,793 | ₩30,203 | ₩30,605 | +1.15% | 405.4만 |
|---|
| 2025.11.10 | ₩29,640 | ₩30,391 | ₩29,278 | ₩30,203 | +1.90% | 539.6만 |
|---|
| 2025.11.07 | ₩30,592 | ₩31,316 | ₩29,023 | ₩29,814 | -2.54% | 881만 |
|---|
| 2025.11.06 | ₩30,646 | ₩31,370 | ₩30,579 | ₩31,182 | +1.75% | 866.7만 |
|---|
| 2025.11.05 | ₩30,337 | ₩30,673 | ₩30,203 | ₩30,525 | +0.62% | 391.5만 |
|---|
| 2025.11.04 | ₩30,512 | ₩30,552 | ₩30,217 | ₩30,297 | -0.70% | 377.2만 |
|---|
| 2025.11.03 | ₩30,217 | ₩30,686 | ₩30,123 | ₩30,632 | +1.38% | 463만 |
|---|
| 2025.10.31 | ₩30,351 | ₩30,659 | ₩30,109 | ₩30,324 | -0.09% | 533.4만 |
|---|
| 2025.10.30 | ₩30,592 | ₩30,847 | ₩30,351 | ₩30,538 | -0.18% | 316만 |
|---|
| 2025.10.29 | ₩31,035 | ₩31,249 | ₩30,632 | ₩30,766 | -0.86% | 238.7만 |
|---|
| 2025.10.28 | ₩31,464 | ₩31,477 | ₩31,088 | ₩31,276 | -0.60% | 258.3만 |
|---|
| 2025.10.27 | ₩31,061 | ₩31,705 | ₩31,048 | ₩31,357 | +0.95% | 362.2만 |
|---|
| 2025.10.24 | ₩30,605 | ₩30,874 | ₩30,150 | ₩30,632 | +0.09% | 396.6만 |
|---|
| 2025.10.23 | ₩30,351 | ₩30,512 | ₩30,096 | ₩30,404 | +0.18% | 284.4만 |
|---|
| 2025.10.22 | ₩30,270 | ₩30,498 | ₩30,056 | ₩30,297 | +0.09% | 228.2만 |
|---|
| 2025.10.21 | ₩30,082 | ₩30,552 | ₩30,082 | ₩30,377 | +0.98% | 213.9만 |
|---|
| 2025.10.20 | ₩30,002 | ₩30,485 | ₩29,948 | ₩30,377 | +1.25% | 436.6만 |
|---|
| 2025.10.17 | ₩29,801 | ₩29,895 | ₩29,452 | ₩29,881 | +0.27% | 513.7만 |
|---|
| 2025.10.16 | ₩30,673 | ₩30,807 | ₩29,626 | ₩29,640 | -3.37% | 335.7만 |
|---|
| 2025.10.15 | ₩30,994 | ₩31,276 | ₩30,324 | ₩30,565 | -1.38% | 627만 |
|---|
| 2025.10.14 | ₩30,270 | ₩31,142 | ₩30,203 | ₩30,740 | +1.55% | 480.5만 |
|---|
| 2025.10.13 | ₩30,766 | ₩31,008 | ₩30,552 | ₩30,632 | -0.44% | 617.8만 |
|---|
| 2025.10.10 | ₩31,839 | ₩32,067 | ₩30,310 | ₩30,404 | -4.51% | 1201.4만 |
|---|