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 | ₩43,451 | ₩43,558 | ₩42,458 | ₩42,914 | -1.23% | 415.9만 |
| 2026.10.08 | ₩43,115 | ₩43,679 | ₩42,861 | ₩43,451 | +0.78% | 554.1만 |
| 2026.10.07 | ₩43,008 | ₩43,665 | ₩42,780 | ₩43,558 | +1.28% | 441.7만 |
| 2026.10.06 | ₩44,228 | ₩44,363 | ₩43,477 | ₩43,504 | -1.64% | 484.8만 |
| 2026.10.05 | ₩43,987 | ₩44,631 | ₩43,317 | ₩44,094 | +0.24% | 345만 |
| 2026.10.02 | ₩43,960 | ₩44,617 | ₩43,933 | ₩44,001 | +0.09% | 505.7만 |
| 2026.10.01 | ₩42,981 | ₩43,585 | ₩42,324 | ₩43,585 | +1.40% | 530.2만 |
| 2026.09.30 | ₩43,397 | ₩43,424 | ₩42,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,075 |
| -0.74% |
| 452.7만 |
| 2026.09.29 | ₩43,786 | ₩44,108 | ₩43,209 | ₩43,813 | +0.06% | 332.5만 |
|---|
| 2026.09.28 | ₩44,068 | ₩44,121 | ₩43,048 | ₩43,826 | -0.55% | 369.4만 |
|---|
| 2026.09.25 | ₩43,893 | ₩44,564 | ₩43,625 | ₩44,282 | +0.89% | 365만 |
|---|
| 2026.09.24 | ₩43,759 | ₩43,974 | ₩43,115 | ₩43,652 | -0.25% | 486.1만 |
|---|
| 2026.09.23 | ₩44,121 | ₩44,671 | ₩43,813 | ₩43,866 | -0.58% | 678.1만 |
|---|
| 2026.09.22 | ₩45,288 | ₩45,315 | ₩43,773 | ₩44,430 | -1.90% | 486만 |
|---|
| 2026.09.21 | ₩44,926 | ₩45,207 | ₩44,296 | ₩45,114 | +0.42% | 498.9만 |
|---|
| 2026.09.18 | ₩44,202 | ₩44,577 | ₩43,813 | ₩44,269 | +0.15% | 745.4만 |
|---|
| 2026.09.17 | ₩44,510 | ₩44,778 | ₩43,960 | ₩44,349 | -0.36% | 232.6만 |
|---|
| 2026.09.16 | ₩44,765 | ₩44,765 | ₩43,008 | ₩43,880 | -1.98% | 256만 |
|---|
| 2026.09.15 | ₩44,805 | ₩44,886 | ₩44,175 | ₩44,644 | -0.36% | 296.4만 |
|---|
| 2026.09.14 | ₩44,510 | ₩45,167 | ₩44,108 | ₩44,886 | +0.84% | 270.4만 |
|---|
| 2026.09.11 | ₩45,878 | ₩45,972 | ₩44,792 | ₩45,127 | -1.64% | 220.5만 |
|---|
| 2026.09.10 | ₩45,570 | ₩45,838 | ₩45,140 | ₩45,140 | -0.94% | 256.6만 |
|---|
| 2026.09.09 | ₩46,321 | ₩46,830 | ₩45,663 | ₩45,757 | -1.22% | 248.6만 |
|---|
| 2026.09.08 | ₩46,240 | ₩46,884 | ₩46,227 | ₩46,468 | +0.49% | 397.9만 |
|---|
| 2026.09.04 | ₩44,832 | ₩47,072 | ₩44,832 | ₩46,575 | +3.89% | 484.7만 |
|---|
| 2026.09.03 | ₩44,617 | ₩45,087 | ₩44,309 | ₩44,993 | +0.84% | 326.3만 |
|---|
| 2026.09.02 | ₩44,363 | ₩45,261 | ₩44,027 | ₩44,269 | -0.21% | 344.5만 |
|---|
| 2026.09.01 | ₩45,395 | ₩45,623 | ₩44,309 | ₩44,389 | -2.22% | 341.5만 |
|---|
| 2026.08.31 | ₩46,374 | ₩46,535 | ₩45,744 | ₩45,798 | -1.24% | 351.9만 |
|---|
| 2026.08.28 | ₩46,777 | ₩47,206 | ₩46,441 | ₩46,468 | -0.66% | 197.5만 |
|---|
| 2026.08.27 | ₩46,964 | ₩47,460 | ₩46,629 | ₩46,696 | -0.57% | 235.8만 |
|---|
| 2026.08.26 | ₩47,058 | ₩47,300 | ₩46,616 | ₩46,951 | -0.23% | 198.8만 |
|---|
| 2026.08.25 | ₩46,522 | ₩47,125 | ₩46,321 | ₩46,978 | +0.98% | 234.4만 |
|---|
| 2026.08.24 | ₩46,079 | ₩46,481 | ₩45,798 | ₩46,428 | +0.76% | 239.3만 |
|---|
| 2026.08.21 | ₩46,012 | ₩46,562 | ₩45,811 | ₩46,012 | 0.00% | 623.5만 |
|---|
| 2026.08.20 | ₩45,462 | ₩46,294 | ₩45,328 | ₩45,556 | +0.21% | 340만 |
|---|
| 2026.08.19 | ₩45,905 | ₩46,321 | ₩45,382 | ₩45,570 | -0.73% | 311.1만 |
|---|
| 2026.08.18 | ₩45,637 | ₩45,677 | ₩45,181 | ₩45,583 | -0.12% | 222.6만 |
|---|
| 2026.08.17 | ₩44,698 | ₩46,186 | ₩44,698 | ₩45,851 | +2.58% | 314만 |
|---|
| 2026.08.14 | ₩45,248 | ₩45,570 | ₩44,845 | ₩45,409 | +0.36% | 292.9만 |
|---|
| 2026.08.13 | ₩45,167 | ₩45,623 | ₩45,033 | ₩45,409 | +0.53% | 181.5만 |
|---|
| 2026.08.12 | ₩45,060 | ₩45,194 | ₩44,591 | ₩45,047 | -0.03% | 254.5만 |
|---|
| 2026.08.11 | ₩45,288 | ₩45,382 | ₩44,671 | ₩44,738 | -1.21% | 294.8만 |
|---|
| 2026.08.10 | ₩45,020 | ₩45,489 | ₩44,859 | ₩44,953 | -0.15% | 355.8만 |
|---|
| 2026.08.07 | ₩45,596 | ₩45,811 | ₩44,926 | ₩45,288 | -0.68% | 354.4만 |
|---|
| 2026.08.06 | ₩46,937 | ₩47,273 | ₩45,556 | ₩45,596 | -2.86% | 480.2만 |
|---|
| 2026.08.05 | ₩48,279 | ₩48,654 | ₩46,723 | ₩46,830 | -3.00% | 483.6만 |
|---|
| 2026.08.04 | ₩47,206 | ₩48,091 | ₩47,206 | ₩47,970 | +1.62% | 495.8만 |
|---|
| 2026.08.03 | ₩45,757 | ₩47,514 | ₩45,663 | ₩47,259 | +3.28% | 739.2만 |
|---|
| 2026.07.31 | ₩44,899 | ₩46,455 | ₩44,027 | ₩45,409 | +1.14% | 1198.7만 |
|---|
| 2026.07.30 | ₩43,638 | ₩44,671 | ₩43,263 | ₩44,483 | +1.94% | 607.2만 |
|---|
| 2026.07.29 | ₩44,403 | ₩44,725 | ₩43,357 | ₩43,437 | -2.17% | 522.9만 |
|---|
| 2026.07.28 | ₩44,524 | ₩44,819 | ₩43,893 | ₩44,698 | +0.39% | 433만 |
|---|
| 2026.07.27 | ₩44,081 | ₩45,140 | ₩43,866 | ₩44,550 | +1.06% | 568.3만 |
|---|
| 2026.07.24 | ₩43,545 | ₩44,014 | ₩43,182 | ₩43,571 | +0.06% | 220.9만 |
|---|
| 2026.07.23 | ₩42,901 | ₩43,558 | ₩42,807 | ₩43,303 | +0.94% | 391.5만 |
|---|
| 2026.07.22 | ₩43,786 | ₩44,161 | ₩43,169 | ₩43,424 | -0.83% | 274.1만 |
|---|
| 2026.07.21 | ₩43,464 | ₩44,108 | ₩42,552 | ₩43,759 | +0.68% | 531.3만 |
|---|
| 2026.07.20 | ₩44,014 | ₩44,135 | ₩43,102 | ₩43,223 | -1.80% | 370.3만 |
|---|
| 2026.07.17 | ₩43,826 | ₩44,215 | ₩43,102 | ₩43,759 | -0.15% | 457.2만 |
|---|
| 2026.07.16 | ₩44,684 | ₩45,181 | ₩44,510 | ₩44,698 | +0.03% | 312.8만 |
|---|
| 2026.07.15 | ₩44,752 | ₩45,650 | ₩44,617 | ₩45,100 | +0.78% | 439.6만 |
|---|
| 2026.07.14 | ₩43,786 | ₩44,577 | ₩43,330 | ₩44,443 | +1.50% | 577.9만 |
|---|
| 2026.07.13 | ₩45,100 | ₩45,288 | ₩43,866 | ₩44,027 | -2.38% | 506.3만 |
|---|
| 2026.07.10 | ₩45,315 | ₩46,119 | ₩44,886 | ₩44,926 | -0.86% | 423.9만 |
|---|
| 2026.07.09 | ₩45,315 | ₩45,905 | ₩45,087 | ₩45,167 | -0.33% | 542.4만 |
|---|
| 2026.07.08 | ₩45,503 | ₩45,610 | ₩44,228 | ₩44,926 | -1.27% | 450.9만 |
|---|
| 2026.07.07 | ₩46,830 | ₩46,830 | ₩46,066 | ₩46,079 | -1.60% | 447.5만 |
|---|
| 2026.07.06 | ₩45,932 | ₩46,495 | ₩45,811 | ₩46,186 | +0.55% | 359.1만 |
|---|
| 2026.07.02 | ₩46,213 | ₩46,334 | ₩45,047 | ₩45,744 | -1.02% | 406.4만 |
|---|
| 2026.07.01 | ₩45,543 | ₩46,294 | ₩44,617 | ₩45,677 | +0.29% | 454.4만 |
|---|
| 2026.06.30 | ₩44,416 | ₩45,315 | ₩44,322 | ₩44,617 | +0.45% | 440만 |
|---|
| 2026.06.29 | ₩44,041 | ₩44,537 | ₩43,477 | ₩44,483 | +1.00% | 476.8만 |
|---|
| 2026.06.26 | ₩44,175 | ₩44,859 | ₩43,799 | ₩44,537 | +0.82% | 438.8만 |
|---|
| 2026.06.25 | ₩44,081 | ₩45,087 | ₩43,665 | ₩43,786 | -0.67% | 293.7만 |
|---|
| 2026.06.24 | ₩45,301 | ₩45,516 | ₩43,303 | ₩43,545 | -3.88% | 376만 |
|---|
| 2026.06.23 | ₩45,140 | ₩46,160 | ₩44,617 | ₩45,315 | +0.39% | 660.6만 |
|---|
| 2026.06.22 | ₩44,926 | ₩46,160 | ₩44,443 | ₩45,503 | +1.28% | 578.8만 |
|---|
| 2026.06.18 | ₩45,570 | ₩45,650 | ₩44,108 | ₩44,322 | -2.74% | 914.2만 |
|---|
| 2026.06.17 | ₩44,524 | ₩45,838 | ₩44,497 | ₩44,644 | +0.27% | 647.7만 |
|---|
| 2026.06.16 | ₩43,987 | ₩44,644 | ₩43,893 | ₩44,497 | +1.16% | 398.8만 |
|---|
| 2026.06.15 | ₩44,161 | ₩44,161 | ₩43,477 | ₩43,598 | -1.28% | 336만 |
|---|
| 2026.06.12 | ₩42,887 | ₩43,518 | ₩42,700 | ₩43,089 | +0.47% | 325.2만 |
|---|
| 2026.06.11 | ₩41,828 | ₩42,726 | ₩41,372 | ₩42,659 | +1.99% | 334.3만 |
|---|
| 2026.06.10 | ₩42,271 | ₩42,807 | ₩41,734 | ₩41,761 | -1.21% | 377.5만 |
|---|
| 2026.06.09 | ₩42,579 | ₩42,820 | ₩41,748 | ₩42,646 | +0.16% | 426만 |
|---|
| 2026.06.08 | ₩42,311 | ₩42,579 | ₩41,774 | ₩42,096 | -0.51% | 488.8만 |
|---|
| 2026.06.05 | ₩42,338 | ₩42,753 | ₩41,774 | ₩42,016 | -0.76% | 342.5만 |
|---|
| 2026.06.04 | ₩41,144 | ₩43,545 | ₩40,983 | ₩42,874 | +4.20% | 780.9만 |
|---|
| 2026.06.03 | ₩40,889 | ₩41,050 | ₩39,843 | ₩40,728 | -0.39% | 515.2만 |
|---|
| 2026.06.02 | ₩41,560 | ₩42,136 | ₩41,278 | ₩41,734 | +0.42% | 404.8만 |
|---|
| 2026.06.01 | ₩41,064 | ₩41,989 | ₩41,050 | ₩41,493 | +1.05% | 375.2만 |
|---|
| 2026.05.29 | ₩41,721 | ₩42,150 | ₩41,506 | ₩41,600 | -0.29% | 428.9만 |
|---|
| 2026.05.28 | ₩42,177 | ₩42,177 | ₩41,117 | ₩41,855 | -0.76% | 358.1만 |
|---|
| 2026.05.27 | ₩42,633 | ₩42,686 | ₩42,136 | ₩42,472 | -0.38% | 296.4만 |
|---|
| 2026.05.26 | ₩42,378 | ₩42,539 | ₩41,895 | ₩42,472 | +0.22% | 383.2만 |
|---|
| 2026.05.22 | ₩41,520 | ₩41,788 | ₩41,359 | ₩41,600 | +0.19% | 256.3만 |
|---|
| 2026.05.21 | ₩41,640 | ₩42,069 | ₩40,956 | ₩41,385 | -0.61% | 379.7만 |
|---|
| 2026.05.20 | ₩41,667 | ₩42,150 | ₩41,265 | ₩41,841 | +0.42% | 381.9만 |
|---|
| 2026.05.19 | ₩42,673 | ₩42,807 | ₩41,224 | ₩41,292 | -3.24% | 536.2만 |
|---|
| 2026.05.18 | ₩42,834 | ₩43,330 | ₩42,606 | ₩42,874 | +0.09% | 341만 |
|---|
| 2026.05.15 | ₩43,075 | ₩43,250 | ₩42,472 | ₩42,686 | -0.90% | 403.8만 |
|---|
| 2026.05.14 | ₩43,250 | ₩43,504 | ₩42,767 | ₩43,384 | +0.31% | 286.6만 |
|---|
| 2026.05.13 | ₩42,324 | ₩43,236 | ₩41,908 | ₩42,968 | +1.52% | 352.6만 |
|---|
| 2026.05.12 | ₩42,203 | ₩42,592 | ₩41,426 | ₩42,485 | +0.67% | 408.5만 |
|---|
| 2026.05.11 | ₩41,573 | ₩42,378 | ₩41,359 | ₩42,311 | +1.77% | 376.3만 |
|---|
| 2026.05.08 | ₩41,171 | ₩41,774 | ₩40,755 | ₩41,640 | +1.14% | 296.5만 |
|---|
| 2026.05.07 | ₩41,922 | ₩42,043 | ₩40,769 | ₩40,929 | -2.37% | 407.6만 |
|---|
| 2026.05.06 | ₩41,573 | ₩42,163 | ₩41,372 | ₩41,788 | +0.52% | 515.6만 |
|---|
| 2026.05.05 | ₩39,964 | ₩40,929 | ₩39,642 | ₩40,849 | +2.21% | 911.2만 |
|---|
| 2026.05.04 | ₩39,924 | ₩40,567 | ₩39,267 | ₩39,830 | -0.24% | 498.6만 |
|---|
| 2026.05.01 | ₩40,339 | ₩40,715 | ₩39,950 | ₩40,018 | -0.80% | 678.3만 |
|---|
| 2026.04.30 | ₩39,883 | ₩40,541 | ₩39,065 | ₩40,192 | +0.77% | 767.9만 |
|---|
| 2026.04.29 | ₩40,044 | ₩40,608 | ₩39,173 | ₩39,495 | -1.37% | 960.3만 |
|---|
| 2026.04.28 | ₩37,335 | ₩39,521 | ₩37,014 | ₩39,508 | +5.82% | 1137.2만 |
|---|
| 2026.04.27 | ₩36,343 | ₩37,282 | ₩36,222 | ₩36,973 | +1.73% | 750.4만 |
|---|
| 2026.04.24 | ₩35,699 | ₩36,732 | ₩35,659 | ₩36,370 | +1.88% | 638.8만 |
|---|
| 2026.04.23 | ₩36,678 | ₩36,866 | ₩35,485 | ₩35,967 | -1.94% | 366.5만 |
|---|
| 2026.04.22 | ₩36,893 | ₩37,121 | ₩36,517 | ₩36,866 | -0.07% | 313만 |
|---|
| 2026.04.21 | ₩37,215 | ₩37,925 | ₩36,477 | ₩36,531 | -1.84% | 525.9만 |
|---|
| 2026.04.20 | ₩36,356 | ₩37,376 | ₩36,222 | ₩37,188 | +2.29% | 471.7만 |
|---|
| 2026.04.17 | ₩36,115 | ₩36,879 | ₩35,941 | ₩36,571 | +1.26% | 617.1만 |
|---|
| 2026.04.16 | ₩35,713 | ₩35,833 | ₩35,257 | ₩35,605 | -0.30% | 450.5만 |
|---|
| 2026.04.15 | ₩35,458 | ₩35,874 | ₩35,431 | ₩35,713 | +0.72% | 384.3만 |
|---|
| 2026.04.14 | ₩34,667 | ₩35,619 | ₩34,425 | ₩35,444 | +2.24% | 474.5만 |
|---|
| 2026.04.13 | ₩33,084 | ₩34,452 | ₩32,977 | ₩34,425 | +4.05% | 436.4만 |
|---|
| 2026.04.10 | ₩33,621 | ₩34,010 | ₩33,285 | ₩33,406 | -0.64% | 448.3만 |
|---|
| 2026.04.09 | ₩33,124 | ₩33,795 | ₩33,084 | ₩33,580 | +1.38% | 334.4만 |
|---|
| 2026.04.08 | ₩33,272 | ₩33,808 | ₩33,017 | ₩33,366 | +0.28% | 522.6만 |
|---|
| 2026.04.07 | ₩31,220 | ₩32,172 | ₩30,952 | ₩31,891 | +2.15% | 573.3만 |
|---|
| 2026.04.06 | ₩31,354 | ₩32,078 | ₩30,979 | ₩31,381 | +0.09% | 580.7만 |
|---|
| 2026.04.02 | ₩30,804 | ₩31,716 | ₩30,322 | ₩31,381 | +1.87% | 319.4만 |
|---|
| 2026.04.01 | ₩31,917 | ₩32,226 | ₩31,636 | ₩31,636 | -0.88% | 393.9만 |
|---|
| 2026.03.31 | ₩30,871 | ₩31,743 | ₩30,590 | ₩31,676 | +2.61% | 499.6만 |
|---|
| 2026.03.30 | ₩30,845 | ₩31,314 | ₩30,576 | ₩30,724 | -0.39% | 447.9만 |
|---|
| 2026.03.27 | ₩31,462 | ₩31,515 | ₩30,281 | ₩30,509 | -3.03% | 624.4만 |
|---|
| 2026.03.26 | ₩31,622 | ₩32,213 | ₩31,529 | ₩31,636 | +0.04% | 529.1만 |
|---|
| 2026.03.25 | ₩32,092 | ₩32,387 | ₩31,703 | ₩32,038 | -0.17% | 409.5만 |
|---|
| 2026.03.24 | ₩31,917 | ₩32,186 | ₩31,542 | ₩31,743 | -0.55% | 408.2만 |
|---|
| 2026.03.23 | ₩32,360 | ₩32,695 | ₩31,730 | ₩32,052 | -0.95% | 651.1만 |
|---|
| 2026.03.20 | ₩32,078 | ₩32,105 | ₩31,140 | ₩31,462 | -1.92% | 1151.8만 |
|---|
| 2026.03.19 | ₩31,475 | ₩32,306 | ₩31,287 | ₩32,011 | +1.70% | 478.7만 |
|---|
| 2026.03.18 | ₩32,682 | ₩33,004 | ₩31,649 | ₩31,743 | -2.87% | 578.2만 |
|---|
| 2026.03.17 | ₩33,191 | ₩33,513 | ₩32,923 | ₩33,017 | -0.53% | 315.9만 |
|---|
| 2026.03.16 | ₩32,682 | ₩33,031 | ₩32,508 | ₩32,709 | +0.08% | 400만 |
|---|
| 2026.03.13 | ₩32,159 | ₩32,776 | ₩32,132 | ₩32,360 | +0.63% | 615.1만 |
|---|
| 2026.03.12 | ₩32,588 | ₩32,776 | ₩31,837 | ₩31,877 | -2.18% | 464.3만 |
|---|
| 2026.03.11 | ₩33,741 | ₩33,822 | ₩32,776 | ₩33,487 | -0.76% | 554.8만 |
|---|
| 2026.03.10 | ₩34,653 | ₩34,814 | ₩33,808 | ₩33,822 | -2.40% | 377.5만 |
|---|
| 2026.03.09 | ₩34,425 | ₩34,693 | ₩33,044 | ₩34,573 | +0.43% | 578.5만 |
|---|
| 2026.03.06 | ₩35,216 | ₩35,525 | ₩34,653 | ₩35,190 | -0.08% | 448.1만 |
|---|
| 2026.03.05 | ₩35,538 | ₩36,772 | ₩35,243 | ₩36,102 | +1.58% | 863.3만 |
|---|
| 2026.03.04 | ₩35,847 | ₩36,115 | ₩35,310 | ₩35,646 | -0.56% | 427.4만 |
|---|
| 2026.03.03 | ₩35,096 | ₩35,833 | ₩34,613 | ₩35,538 | +1.26% | 618.6만 |
|---|
| 2026.03.02 | ₩34,814 | ₩36,544 | ₩34,667 | ₩36,209 | +4.01% | 476.8만 |
|---|
| 2026.02.27 | ₩36,142 | ₩36,303 | ₩35,216 | ₩35,592 | -1.52% | 544.5만 |
|---|
| 2026.02.26 | ₩36,759 | ₩37,349 | ₩36,316 | ₩36,786 | +0.07% | 641.6만 |
|---|
| 2026.02.25 | ₩36,638 | ₩36,799 | ₩36,195 | ₩36,558 | -0.22% | 422.6만 |
|---|
| 2026.02.24 | ₩36,128 | ₩36,625 | ₩35,793 | ₩36,370 | +0.67% | 521.2만 |
|---|
| 2026.02.23 | ₩36,920 | ₩37,228 | ₩35,766 | ₩36,303 | -1.67% | 394.8만 |
|---|
| 2026.02.20 | ₩36,638 | ₩37,242 | ₩36,343 | ₩37,107 | +1.28% | 487.8만 |
|---|
| 2026.02.19 | ₩37,174 | ₩37,201 | ₩36,195 | ₩36,531 | -1.73% | 577.6만 |
|---|
| 2026.02.18 | ₩36,853 | ₩37,778 | ₩36,812 | ₩37,429 | +1.56% | 422.4만 |
|---|
| 2026.02.17 | ₩36,450 | ₩36,973 | ₩35,914 | ₩36,866 | +1.14% | 491만 |
|---|
| 2026.02.13 | ₩36,370 | ₩36,598 | ₩35,914 | ₩36,249 | -0.33% | 388.5만 |
|---|
| 2026.02.12 | ₩36,987 | ₩37,188 | ₩35,847 | ₩36,330 | -1.78% | 597.5만 |
|---|
| 2026.02.11 | ₩37,765 | ₩37,979 | ₩36,839 | ₩36,946 | -2.17% | 519.7만 |
|---|
| 2026.02.10 | ₩37,094 | ₩37,939 | ₩37,054 | ₩37,765 | +1.81% | 582.2만 |
|---|
| 2026.02.09 | ₩36,236 | ₩37,282 | ₩36,236 | ₩37,121 | +2.44% | 385.5만 |
|---|
| 2026.02.06 | ₩36,558 | ₩36,866 | ₩35,994 | ₩36,477 | -0.22% | 496.4만 |
|---|
| 2026.02.05 | ₩37,014 | ₩37,376 | ₩35,941 | ₩36,088 | -2.50% | 689.2만 |
|---|
| 2026.02.04 | ₩36,249 | ₩37,469 | ₩36,236 | ₩37,322 | +2.96% | 842.6만 |
|---|
| 2026.02.03 | ₩36,316 | ₩36,839 | ₩35,243 | ₩36,209 | -0.30% | 839.6만 |
|---|
| 2026.02.02 | ₩35,565 | ₩36,477 | ₩35,056 | ₩36,303 | +2.07% | 843.4만 |
|---|
| 2026.01.30 | ₩34,533 | ₩36,075 | ₩33,393 | ₩35,699 | +3.38% | 2442.5만 |
|---|
| 2026.01.29 | ₩34,868 | ₩35,149 | ₩34,036 | ₩34,707 | -0.46% | 829.3만 |
|---|
| 2026.01.28 | ₩34,372 | ₩34,600 | ₩34,130 | ₩34,412 | +0.12% | 503.3만 |
|---|
| 2026.01.27 | ₩34,318 | ₩34,640 | ₩34,157 | ₩34,197 | -0.35% | 572.7만 |
|---|
| 2026.01.26 | ₩34,117 | ₩34,653 | ₩34,063 | ₩34,264 | +0.43% | 580만 |
|---|
| 2026.01.23 | ₩34,372 | ₩34,466 | ₩33,929 | ₩33,942 | -1.25% | 346.1만 |
|---|
| 2026.01.22 | ₩34,412 | ₩34,814 | ₩34,331 | ₩34,559 | +0.43% | 582.6만 |
|---|
| 2026.01.21 | ₩33,634 | ₩34,197 | ₩33,540 | ₩34,157 | +1.56% | 358.8만 |
|---|
| 2026.01.20 | ₩34,331 | ₩34,492 | ₩33,098 | ₩33,312 | -2.97% | 378.2만 |
|---|
| 2026.01.16 | ₩34,814 | ₩35,203 | ₩34,640 | ₩34,868 | +0.15% | 439.5만 |
|---|
| 2026.01.15 | ₩34,533 | ₩35,056 | ₩34,358 | ₩34,828 | +0.85% | 406.7만 |
|---|
| 2026.01.14 | ₩33,741 | ₩34,533 | ₩33,701 | ₩34,372 | +1.87% | 391.1만 |
|---|
| 2026.01.13 | ₩34,398 | ₩34,412 | ₩33,728 | ₩33,902 | -1.44% | 364.3만 |
|---|
| 2026.01.12 | ₩34,130 | ₩34,398 | ₩33,835 | ₩34,385 | +0.75% | 312.8만 |
|---|
| 2026.01.09 | ₩34,117 | ₩34,667 | ₩34,090 | ₩34,412 | +0.86% | 514.9만 |
|---|
| 2026.01.08 | ₩33,527 | ₩34,358 | ₩33,285 | ₩34,130 | +1.80% | 443.6만 |
|---|
| 2026.01.07 | ₩33,594 | ₩34,345 | ₩33,500 | ₩33,728 | +0.40% | 622만 |
|---|
| 2026.01.06 | ₩32,856 | ₩33,741 | ₩32,856 | ₩33,688 | +2.53% | 418.3만 |
|---|
| 2026.01.05 | ₩31,783 | ₩33,272 | ₩31,770 | ₩32,843 | +3.33% | 360.6만 |
|---|
| 2026.01.02 | ₩32,159 | ₩32,213 | ₩31,730 | ₩31,917 | -0.75% | 548.1만 |
|---|
| 2025.12.31 | ₩31,998 | ₩32,347 | ₩31,998 | ₩32,038 | +0.13% | 277.1만 |
|---|
| 2025.12.30 | ₩32,226 | ₩32,347 | ₩31,971 | ₩31,998 | -0.71% | 304.6만 |
|---|
| 2025.12.29 | ₩32,440 | ₩32,736 | ₩32,213 | ₩32,695 | +0.79% | 333.7만 |
|---|
| 2025.12.26 | ₩32,414 | ₩32,508 | ₩32,253 | ₩32,440 | +0.08% | 177.4만 |
|---|
| 2025.12.24 | ₩32,521 | ₩32,534 | ₩32,226 | ₩32,427 | -0.29% | 158.4만 |
|---|
| 2025.12.23 | ₩32,870 | ₩32,950 | ₩32,373 | ₩32,440 | -1.31% | 299.8만 |
|---|
| 2025.12.22 | ₩32,132 | ₩33,071 | ₩32,119 | ₩32,977 | +2.63% | 388.2만 |
|---|
| 2025.12.19 | ₩32,038 | ₩32,628 | ₩32,038 | ₩32,186 | +0.46% | 581.5만 |
|---|
| 2025.12.18 | ₩32,534 | ₩32,816 | ₩31,971 | ₩32,052 | -1.48% | 672.2만 |
|---|
| 2025.12.17 | ₩31,435 | ₩32,011 | ₩31,408 | ₩31,743 | +0.98% | 521.6만 |
|---|
| 2025.12.16 | ₩31,743 | ₩31,985 | ₩31,260 | ₩31,475 | -0.84% | 401.1만 |
|---|
| 2025.12.15 | ₩32,065 | ₩32,226 | ₩31,542 | ₩31,676 | -1.21% | 468.3만 |
|---|
| 2025.12.12 | ₩31,716 | ₩31,730 | ₩31,408 | ₩31,488 | -0.72% | 253.4만 |
|---|
| 2025.12.11 | ₩31,207 | ₩31,730 | ₩31,207 | ₩31,475 | +0.86% | 262.8만 |
|---|
| 2025.12.10 | ₩31,314 | ₩31,515 | ₩30,509 | ₩31,260 | -0.17% | 815.4만 |
|---|
| 2025.12.09 | ₩31,006 | ₩31,569 | ₩31,006 | ₩31,462 | +1.47% | 219.5만 |
|---|
| 2025.12.08 | ₩31,529 | ₩31,529 | ₩30,912 | ₩31,006 | -1.66% | 271.1만 |
|---|
| 2025.12.05 | ₩31,046 | ₩31,502 | ₩30,912 | ₩31,381 | +1.08% | 317.1만 |
|---|
| 2025.12.04 | ₩31,019 | ₩31,569 | ₩30,952 | ₩31,032 | +0.04% | 278.7만 |
|---|
| 2025.12.03 | ₩30,214 | ₩30,885 | ₩30,107 | ₩30,858 | +2.13% | 343.2만 |
|---|
| 2025.12.02 | ₩30,322 | ₩30,362 | ₩30,013 | ₩30,067 | -0.84% | 215.6만 |
|---|
| 2025.12.01 | ₩30,080 | ₩30,456 | ₩29,960 | ₩30,228 | +0.49% | 327.1만 |
|---|
| 2025.11.28 | ₩30,187 | ₩30,429 | ₩30,174 | ₩30,295 | +0.36% | 171.8만 |
|---|
| 2025.11.26 | ₩29,919 | ₩30,322 | ₩29,906 | ₩30,201 | +0.94% | 369.8만 |
|---|
| 2025.11.25 | ₩29,611 | ₩29,933 | ₩29,477 | ₩29,852 | +0.82% | 388.2만 |
|---|
| 2025.11.24 | ₩29,088 | ₩29,651 | ₩28,981 | ₩29,544 | +1.57% | 593.9만 |
|---|
| 2025.11.21 | ₩28,578 | ₩29,141 | ₩28,337 | ₩29,074 | +1.74% | 603.3만 |
|---|
| 2025.11.20 | ₩29,249 | ₩29,517 | ₩28,310 | ₩28,404 | -2.89% | 464.7만 |
|---|
| 2025.11.19 | ₩28,753 | ₩28,860 | ₩28,417 | ₩28,753 | 0.00% | 486.7만 |
|---|
| 2025.11.18 | ₩28,605 | ₩28,940 | ₩28,417 | ₩28,753 | +0.52% | 625.1만 |
|---|
| 2025.11.17 | ₩29,557 | ₩29,705 | ₩28,699 | ₩28,913 | -2.18% | 751.6만 |
|---|
| 2025.11.14 | ₩29,812 | ₩29,973 | ₩29,436 | ₩29,732 | -0.27% | 264.4만 |
|---|
| 2025.11.13 | ₩30,711 | ₩30,925 | ₩29,852 | ₩29,892 | -2.66% | 322.4만 |
|---|
| 2025.11.12 | ₩30,737 | ₩31,019 | ₩30,576 | ₩30,912 | +0.57% | 435만 |
|---|
| 2025.11.11 | ₩30,255 | ₩30,791 | ₩30,201 | ₩30,603 | +1.15% | 405.4만 |
|---|
| 2025.11.10 | ₩29,638 | ₩30,389 | ₩29,276 | ₩30,201 | +1.90% | 539.6만 |
|---|
| 2025.11.07 | ₩30,590 | ₩31,314 | ₩29,021 | ₩29,812 | -2.54% | 881만 |
|---|
| 2025.11.06 | ₩30,643 | ₩31,368 | ₩30,576 | ₩31,180 | +1.75% | 866.7만 |
|---|
| 2025.11.05 | ₩30,335 | ₩30,670 | ₩30,201 | ₩30,523 | +0.62% | 391.5만 |
|---|
| 2025.11.04 | ₩30,509 | ₩30,550 | ₩30,214 | ₩30,295 | -0.70% | 377.2만 |
|---|
| 2025.11.03 | ₩30,214 | ₩30,684 | ₩30,120 | ₩30,630 | +1.38% | 463만 |
|---|
| 2025.10.31 | ₩30,348 | ₩30,657 | ₩30,107 | ₩30,322 | -0.09% | 533.4만 |
|---|
| 2025.10.30 | ₩30,590 | ₩30,845 | ₩30,348 | ₩30,536 | -0.18% | 316만 |
|---|
| 2025.10.29 | ₩31,032 | ₩31,247 | ₩30,630 | ₩30,764 | -0.86% | 238.7만 |
|---|
| 2025.10.28 | ₩31,462 | ₩31,475 | ₩31,086 | ₩31,274 | -0.60% | 258.3만 |
|---|
| 2025.10.27 | ₩31,059 | ₩31,703 | ₩31,046 | ₩31,354 | +0.95% | 362.2만 |
|---|
| 2025.10.24 | ₩30,603 | ₩30,871 | ₩30,147 | ₩30,630 | +0.09% | 396.6만 |
|---|
| 2025.10.23 | ₩30,348 | ₩30,509 | ₩30,094 | ₩30,402 | +0.18% | 284.4만 |
|---|
| 2025.10.22 | ₩30,268 | ₩30,496 | ₩30,053 | ₩30,295 | +0.09% | 228.2만 |
|---|
| 2025.10.21 | ₩30,080 | ₩30,550 | ₩30,080 | ₩30,375 | +0.98% | 213.9만 |
|---|
| 2025.10.20 | ₩30,000 | ₩30,483 | ₩29,946 | ₩30,375 | +1.25% | 436.6만 |
|---|
| 2025.10.17 | ₩29,799 | ₩29,892 | ₩29,450 | ₩29,879 | +0.27% | 513.7만 |
|---|
| 2025.10.16 | ₩30,670 | ₩30,804 | ₩29,624 | ₩29,638 | -3.37% | 335.7만 |
|---|
| 2025.10.15 | ₩30,992 | ₩31,274 | ₩30,322 | ₩30,563 | -1.38% | 627만 |
|---|
| 2025.10.14 | ₩30,268 | ₩31,140 | ₩30,201 | ₩30,737 | +1.55% | 480.5만 |
|---|
| 2025.10.13 | ₩30,764 | ₩31,006 | ₩30,550 | ₩30,630 | -0.44% | 617.8만 |
|---|
| 2025.10.10 | ₩31,837 | ₩32,065 | ₩30,308 | ₩30,402 | -4.51% | 1201.4만 |
|---|