시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Australia ETF 과거 주가
Franklin FTSE Australia ETF · FLAU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Australia ETF · FLAU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,547 | ₩45,896 | ₩45,547 | ₩45,896 | +0.76% | 3.1천 |
| 2026.10.08 | ₩44,984 | ₩45,252 | ₩44,911 | ₩45,252 | +0.60% | 1.4천 |
| 2026.10.07 | ₩45,145 | ₩45,145 | ₩44,944 | ₩45,132 | -0.03% | 1.1만 |
| 2026.10.06 | ₩45,601 | ₩45,762 | ₩44,743 | ₩45,748 | +0.32% | 6.4천 |
| 2026.10.05 | ₩45,306 | ₩45,403 | ₩45,273 | ₩45,403 | +0.21% | 1.9천 |
| 2026.10.02 | ₩45,309 | ₩45,309 | ₩45,078 | ₩45,290 | -0.04% | 6.7천 |
| 2026.10.01 | ₩44,743 | ₩44,830 | ₩44,536 | ₩44,830 | +0.19% | 1.5만 |
| 2026.09.30 | ₩45,855 | ₩45,963 | ₩45,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,412 |
| -0.97% |
| 7.7천 |
| 2026.09.29 | ₩45,587 | ₩45,587 | ₩45,306 | ₩45,547 | -0.09% | 3천 |
|---|
| 2026.09.28 | ₩45,628 | ₩45,748 | ₩45,628 | ₩45,681 | +0.12% | 5.5천 |
|---|
| 2026.09.25 | ₩46,036 | ₩46,861 | ₩45,239 | ₩45,534 | -1.09% | 18.3만 |
|---|
| 2026.09.24 | ₩45,467 | ₩45,467 | ₩45,266 | ₩45,453 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩45,818 | ₩45,829 | ₩45,400 | ₩45,494 | -0.71% | 9.1천 |
|---|
| 2026.09.22 | ₩46,418 | ₩46,680 | ₩46,418 | ₩46,680 | +0.56% | 2.7천 |
|---|
| 2026.09.21 | ₩46,351 | ₩46,592 | ₩46,351 | ₩46,539 | +0.40% | 6.4천 |
|---|
| 2026.09.18 | ₩46,659 | ₩46,659 | ₩45,949 | ₩46,170 | -1.05% | 2.8만 |
|---|
| 2026.09.17 | ₩46,606 | ₩46,740 | ₩46,606 | ₩46,700 | +0.20% | 4.9천 |
|---|
| 2026.09.16 | ₩46,137 | ₩46,157 | ₩45,440 | ₩45,668 | -1.02% | 8.7천 |
|---|
| 2026.09.15 | ₩46,338 | ₩46,338 | ₩46,324 | ₩46,324 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩47,035 | ₩47,035 | ₩46,432 | ₩46,539 | -1.05% | 3.2만 |
|---|
| 2026.09.11 | ₩47,129 | ₩47,142 | ₩46,834 | ₩46,954 | -0.37% | 1만 |
|---|
| 2026.09.10 | ₩46,646 | ₩46,653 | ₩46,512 | ₩46,610 | -0.08% | 1.9천 |
|---|
| 2026.09.09 | ₩47,772 | ₩47,772 | ₩47,564 | ₩47,576 | -0.41% | 3.1천 |
|---|
| 2026.09.08 | ₩48,281 | ₩48,281 | ₩47,986 | ₩47,986 | -0.61% | 1.2만 |
|---|
| 2026.09.04 | ₩48,321 | ₩48,469 | ₩48,254 | ₩48,435 | +0.24% | 1만 |
|---|
| 2026.09.03 | ₩48,522 | ₩48,609 | ₩48,522 | ₩48,603 | +0.17% | 2.9천 |
|---|
| 2026.09.02 | ₩48,073 | ₩48,083 | ₩48,022 | ₩48,083 | +0.02% | 3.5천 |
|---|
| 2026.09.01 | ₩48,777 | ₩48,777 | ₩47,551 | ₩47,571 | -2.47% | 1.1만 |
|---|
| 2026.08.31 | ₩48,750 | ₩48,844 | ₩48,053 | ₩48,166 | -1.20% | 8.7천 |
|---|
| 2026.08.28 | ₩48,241 | ₩48,281 | ₩47,906 | ₩48,053 | -0.39% | 7.1천 |
|---|
| 2026.08.27 | ₩48,308 | ₩48,308 | ₩48,053 | ₩48,227 | -0.17% | 2만 |
|---|
| 2026.08.26 | ₩48,502 | ₩48,502 | ₩48,227 | ₩48,292 | -0.43% | 1.8만 |
|---|
| 2026.08.25 | ₩48,469 | ₩48,769 | ₩48,469 | ₩48,769 | +0.62% | 2.7천 |
|---|
| 2026.08.24 | ₩48,261 | ₩48,308 | ₩48,134 | ₩48,175 | -0.18% | 6.5천 |
|---|
| 2026.08.21 | ₩48,201 | ₩48,355 | ₩48,160 | ₩48,312 | +0.23% | 1.5만 |
|---|
| 2026.08.20 | ₩47,705 | ₩47,705 | ₩47,571 | ₩47,665 | -0.08% | 3.1천 |
|---|
| 2026.08.19 | ₩48,026 | ₩48,171 | ₩47,973 | ₩48,000 | -0.06% | 1.4만 |
|---|
| 2026.08.18 | ₩49,179 | ₩49,179 | ₩47,437 | ₩47,450 | -3.51% | 1.2만 |
|---|
| 2026.08.17 | ₩47,517 | ₩47,517 | ₩47,443 | ₩47,497 | -0.04% | 1.6천 |
|---|
| 2026.08.14 | ₩47,933 | ₩47,933 | ₩47,651 | ₩47,669 | -0.55% | 1.3천 |
|---|
| 2026.08.13 | ₩47,839 | ₩47,892 | ₩47,785 | ₩47,785 | -0.11% | 4.6천 |
|---|
| 2026.08.12 | ₩48,335 | ₩48,335 | ₩48,080 | ₩48,089 | -0.51% | 90.2만 |
|---|
| 2026.08.11 | ₩48,355 | ₩48,365 | ₩48,060 | ₩48,092 | -0.54% | 2.1천 |
|---|
| 2026.08.10 | ₩48,214 | ₩48,388 | ₩48,214 | ₩48,343 | +0.27% | 3.3천 |
|---|
| 2026.08.07 | ₩47,048 | ₩48,804 | ₩47,048 | ₩48,766 | +3.65% | 1.6천 |
|---|
| 2026.08.06 | ₩48,335 | ₩48,388 | ₩48,274 | ₩48,276 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩48,241 | ₩48,261 | ₩48,241 | ₩48,261 | +0.04% | 1.7천 |
|---|
| 2026.08.04 | ₩47,919 | ₩48,268 | ₩47,866 | ₩48,176 | +0.54% | 6.6천 |
|---|
| 2026.08.03 | ₩45,628 | ₩47,021 | ₩45,628 | ₩46,874 | +2.73% | 3천 |
|---|
| 2026.07.31 | ₩46,941 | ₩46,941 | ₩46,753 | ₩46,858 | -0.18% | 3천 |
|---|
| 2026.07.30 | ₩47,102 | ₩47,615 | ₩47,088 | ₩47,615 | +1.09% | 1.9만 |
|---|
| 2026.07.29 | ₩46,646 | ₩47,062 | ₩46,473 | ₩46,473 | -0.37% | 2.5천 |
|---|
| 2026.07.28 | ₩46,432 | ₩46,861 | ₩46,432 | ₩46,726 | +0.63% | 2.5만 |
|---|
| 2026.07.27 | ₩46,070 | ₩46,365 | ₩46,030 | ₩46,172 | +0.22% | 2.2천 |
|---|
| 2026.07.24 | ₩45,815 | ₩46,083 | ₩45,815 | ₩46,003 | +0.41% | 4.2천 |
|---|
| 2026.07.23 | ₩46,150 | ₩46,150 | ₩45,494 | ₩45,534 | -1.34% | 3천 |
|---|
| 2026.07.22 | ₩46,170 | ₩46,170 | ₩46,154 | ₩46,154 | -0.03% | 400 |
|---|
| 2026.07.21 | ₩45,668 | ₩45,815 | ₩45,668 | ₩45,807 | +0.31% | 2.4천 |
|---|
| 2026.07.20 | ₩45,775 | ₩45,775 | ₩45,562 | ₩45,562 | -0.47% | 3.2천 |
|---|
| 2026.07.17 | ₩45,908 | ₩45,908 | ₩45,908 | ₩45,908 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,748 | ₩45,788 | ₩45,668 | ₩45,708 | -0.09% | 31.3만 |
|---|
| 2026.07.15 | ₩46,003 | ₩46,050 | ₩46,003 | ₩46,050 | +0.10% | 2.4천 |
|---|
| 2026.07.14 | ₩45,561 | ₩46,070 | ₩45,561 | ₩45,762 | +0.44% | 4.9천 |
|---|
| 2026.07.13 | ₩45,641 | ₩45,641 | ₩45,252 | ₩45,370 | -0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩45,641 | ₩45,641 | ₩45,453 | ₩45,547 | -0.21% | 30만 |
|---|
| 2026.07.09 | ₩45,226 | ₩45,346 | ₩45,098 | ₩45,346 | +0.27% | 900 |
|---|
| 2026.07.08 | ₩45,132 | ₩45,132 | ₩44,395 | ₩44,934 | -0.44% | 193.2만 |
|---|
| 2026.07.07 | ₩45,293 | ₩45,306 | ₩45,030 | ₩45,030 | -0.58% | 14.1만 |
|---|
| 2026.07.06 | ₩45,333 | ₩45,467 | ₩45,226 | ₩45,427 | +0.21% | 6.5천 |
|---|
| 2026.07.02 | ₩45,011 | ₩45,159 | ₩44,837 | ₩44,998 | -0.03% | 1.3천 |
|---|
| 2026.07.01 | ₩45,092 | ₩45,092 | ₩44,470 | ₩44,470 | -1.38% | 2.4천 |
|---|
| 2026.06.30 | ₩45,132 | ₩45,132 | ₩44,998 | ₩45,102 | -0.07% | 1.4천 |
|---|
| 2026.06.29 | ₩44,897 | ₩45,118 | ₩44,897 | ₩45,022 | +0.28% | 2.7천 |
|---|
| 2026.06.26 | ₩45,252 | ₩45,252 | ₩44,830 | ₩44,997 | -0.57% | 3.1천 |
|---|
| 2026.06.25 | ₩45,319 | ₩45,601 | ₩45,281 | ₩45,281 | -0.09% | 2.5천 |
|---|
| 2026.06.24 | ₩47,638 | ₩47,638 | ₩45,239 | ₩45,369 | -4.76% | 1천 |
|---|
| 2026.06.23 | ₩45,547 | ₩45,815 | ₩45,545 | ₩45,545 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩46,418 | ₩46,619 | ₩46,244 | ₩46,412 | -0.01% | 5.7천 |
|---|
| 2026.06.18 | ₩46,432 | ₩46,499 | ₩46,418 | ₩46,492 | +0.13% | 2.2만 |
|---|
| 2026.06.17 | ₩47,638 | ₩47,638 | ₩46,505 | ₩46,505 | -2.38% | 1천 |
|---|
| 2026.06.16 | ₩47,316 | ₩47,316 | ₩47,071 | ₩47,071 | -0.52% | 900 |
|---|
| 2026.06.15 | ₩47,021 | ₩47,021 | ₩46,512 | ₩46,551 | -1.00% | 4.6천 |
|---|
| 2026.06.12 | ₩46,827 | ₩46,995 | ₩46,827 | ₩46,923 | +0.21% | 2.2천 |
|---|
| 2026.06.11 | ₩45,614 | ₩46,460 | ₩45,547 | ₩46,460 | +1.85% | 2.2천 |
|---|
| 2026.06.10 | ₩45,467 | ₩45,470 | ₩45,206 | ₩45,206 | -0.57% | 1천 |
|---|
| 2026.06.09 | ₩45,520 | ₩45,520 | ₩44,757 | ₩45,265 | -0.56% | 1.9천 |
|---|
| 2026.06.08 | ₩45,641 | ₩45,641 | ₩44,891 | ₩44,891 | -1.64% | 2.6천 |
|---|
| 2026.06.05 | ₩45,413 | ₩45,413 | ₩44,940 | ₩44,940 | -1.04% | 6천 |
|---|
| 2026.06.04 | ₩46,418 | ₩46,458 | ₩46,418 | ₩46,448 | +0.06% | 800 |
|---|
| 2026.06.03 | ₩46,587 | ₩46,587 | ₩46,539 | ₩46,539 | -0.10% | 1.3천 |
|---|
| 2026.06.02 | ₩47,075 | ₩47,102 | ₩47,075 | ₩47,090 | +0.03% | 4.2천 |
|---|
| 2026.06.01 | ₩46,298 | ₩46,700 | ₩46,298 | ₩46,635 | +0.73% | 3.2천 |
|---|
| 2026.05.29 | ₩46,793 | ₩46,861 | ₩46,733 | ₩46,764 | -0.06% | 9.5만 |
|---|
| 2026.05.28 | ₩46,511 | ₩46,511 | ₩46,324 | ₩46,324 | -0.40% | 1.7천 |
|---|
| 2026.05.27 | ₩46,211 | ₩46,244 | ₩46,211 | ₩46,231 | +0.04% | 6천 |
|---|
| 2026.05.26 | ₩46,257 | ₩46,351 | ₩46,123 | ₩46,241 | -0.03% | 1.7천 |
|---|
| 2026.05.22 | ₩45,989 | ₩46,097 | ₩45,842 | ₩45,940 | -0.11% | 7.8천 |
|---|
| 2026.05.21 | ₩45,869 | ₩46,302 | ₩45,869 | ₩46,302 | +0.94% | 3.1천 |
|---|
| 2026.05.20 | ₩45,346 | ₩46,150 | ₩45,346 | ₩46,114 | +1.69% | 1.4천 |
|---|
| 2026.05.19 | ₩45,601 | ₩45,614 | ₩45,360 | ₩45,380 | -0.48% | 1.7천 |
|---|
| 2026.05.18 | ₩45,855 | ₩46,097 | ₩45,594 | ₩45,901 | +0.10% | 4.9천 |
|---|
| 2026.05.15 | ₩45,628 | ₩45,963 | ₩45,628 | ₩45,817 | +0.41% | 2.1천 |
|---|
| 2026.05.14 | ₩46,713 | ₩46,807 | ₩46,700 | ₩46,700 | -0.03% | 4.5천 |
|---|
| 2026.05.13 | ₩46,458 | ₩46,592 | ₩46,458 | ₩46,513 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩46,525 | ₩46,783 | ₩46,324 | ₩46,783 | +0.55% | 2.1천 |
|---|
| 2026.05.11 | ₩46,298 | ₩47,356 | ₩46,298 | ₩47,210 | +1.97% | 3.4천 |
|---|
| 2026.05.08 | ₩47,169 | ₩47,169 | ₩47,102 | ₩47,102 | -0.14% | 300 |
|---|
| 2026.05.07 | ₩47,839 | ₩47,839 | ₩46,936 | ₩46,936 | -1.89% | 7.5천 |
|---|
| 2026.05.06 | ₩47,812 | ₩47,939 | ₩47,745 | ₩47,939 | +0.27% | 4.6천 |
|---|
| 2026.05.05 | ₩46,887 | ₩46,887 | ₩46,432 | ₩46,512 | -0.80% | 9.4천 |
|---|
| 2026.05.04 | ₩46,304 | ₩46,445 | ₩45,882 | ₩46,022 | -0.61% | 7천 |
|---|
| 2026.05.01 | ₩46,543 | ₩46,807 | ₩46,543 | ₩46,740 | +0.42% | 1천 |
|---|
| 2026.04.30 | ₩46,539 | ₩47,044 | ₩46,539 | ₩47,044 | +1.09% | 24.9만 |
|---|
| 2026.04.29 | ₩45,842 | ₩45,842 | ₩45,480 | ₩45,547 | -0.64% | 5.6천 |
|---|
| 2026.04.28 | ₩46,231 | ₩46,391 | ₩46,231 | ₩46,290 | +0.13% | 3.2천 |
|---|
| 2026.04.27 | ₩46,901 | ₩46,901 | ₩46,445 | ₩46,507 | -0.84% | 2.9천 |
|---|
| 2026.04.24 | ₩46,566 | ₩46,566 | ₩46,324 | ₩46,463 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩45,842 | ₩46,793 | ₩45,842 | ₩46,570 | +1.59% | 1천 |
|---|
| 2026.04.22 | ₩46,928 | ₩46,928 | ₩46,911 | ₩46,911 | -0.03% | 600 |
|---|
| 2026.04.21 | ₩47,397 | ₩47,397 | ₩46,869 | ₩46,869 | -1.11% | 3.8천 |
|---|
| 2026.04.20 | ₩53,427 | ₩53,427 | ₩47,531 | ₩47,742 | -10.64% | 4.6천 |
|---|
| 2026.04.17 | ₩48,080 | ₩48,107 | ₩47,990 | ₩47,990 | -0.19% | 2천 |
|---|
| 2026.04.16 | ₩47,423 | ₩47,589 | ₩47,423 | ₩47,589 | +0.35% | 1.4천 |
|---|
| 2026.04.15 | ₩47,785 | ₩47,935 | ₩47,785 | ₩47,935 | +0.31% | 800 |
|---|
| 2026.04.14 | ₩47,718 | ₩47,837 | ₩47,622 | ₩47,750 | +0.07% | 3.9천 |
|---|
| 2026.04.13 | ₩47,129 | ₩47,839 | ₩47,129 | ₩47,839 | +1.51% | 1.8천 |
|---|
| 2026.04.10 | ₩47,263 | ₩47,330 | ₩47,263 | ₩47,297 | +0.07% | 1천 |
|---|
| 2026.04.09 | ₩47,015 | ₩47,283 | ₩46,780 | ₩47,249 | +0.50% | 2.3천 |
|---|
| 2026.04.08 | ₩46,747 | ₩46,834 | ₩46,592 | ₩46,789 | +0.09% | 4.3천 |
|---|
| 2026.04.07 | ₩44,891 | ₩45,266 | ₩44,797 | ₩45,194 | +0.67% | 1.5만 |
|---|
| 2026.04.06 | ₩44,690 | ₩45,065 | ₩44,690 | ₩44,980 | +0.65% | 8.7천 |
|---|
| 2026.04.02 | ₩44,288 | ₩45,011 | ₩44,127 | ₩44,824 | +1.21% | 2.4만 |
|---|
| 2026.04.01 | ₩44,891 | ₩44,998 | ₩44,556 | ₩44,649 | -0.54% | 9천 |
|---|
| 2026.03.31 | ₩43,611 | ₩44,107 | ₩43,513 | ₩44,104 | +1.13% | 2.8천 |
|---|
| 2026.03.30 | ₩44,596 | ₩44,596 | ₩43,028 | ₩43,226 | -3.07% | 3.9천 |
|---|
| 2026.03.27 | ₩43,343 | ₩43,497 | ₩43,162 | ₩43,320 | -0.05% | 1.2만 |
|---|
| 2026.03.26 | ₩44,060 | ₩44,708 | ₩43,284 | ₩43,284 | -1.76% | 2만 |
|---|
| 2026.03.25 | ₩44,368 | ₩44,368 | ₩44,293 | ₩44,293 | -0.17% | 1.4천 |
|---|
| 2026.03.24 | ₩43,604 | ₩44,006 | ₩43,604 | ₩43,805 | +0.46% | 5천 |
|---|
| 2026.03.23 | ₩44,381 | ₩45,025 | ₩44,381 | ₩44,604 | +0.50% | 6.3천 |
|---|
| 2026.03.20 | ₩43,845 | ₩43,899 | ₩43,324 | ₩43,571 | -0.63% | 6.1천 |
|---|
| 2026.03.19 | ₩44,442 | ₩45,172 | ₩44,221 | ₩44,944 | +1.13% | 17.2만 |
|---|
| 2026.03.18 | ₩45,172 | ₩45,172 | ₩44,553 | ₩44,553 | -1.37% | 17.1만 |
|---|
| 2026.03.17 | ₩45,845 | ₩45,882 | ₩45,577 | ₩45,577 | -0.58% | 3.5천 |
|---|
| 2026.03.16 | ₩45,266 | ₩45,574 | ₩45,266 | ₩45,565 | +0.66% | 900 |
|---|
| 2026.03.13 | ₩45,239 | ₩45,239 | ₩44,524 | ₩44,524 | -1.58% | 4.9천 |
|---|
| 2026.03.12 | ₩46,077 | ₩46,077 | ₩45,226 | ₩45,293 | -1.70% | 3.6천 |
|---|
| 2026.03.11 | ₩46,081 | ₩46,137 | ₩45,778 | ₩46,098 | +0.04% | 6천 |
|---|
| 2026.03.10 | ₩46,525 | ₩46,525 | ₩46,018 | ₩46,018 | -1.09% | 3천 |
|---|
| 2026.03.09 | ₩44,489 | ₩46,028 | ₩44,489 | ₩45,935 | +3.25% | 1.2만 |
|---|
| 2026.03.06 | ₩45,440 | ₩46,003 | ₩44,810 | ₩45,333 | -0.24% | 17.9만 |
|---|
| 2026.03.05 | ₩46,123 | ₩46,123 | ₩45,231 | ₩45,612 | -1.11% | 8.2천 |
|---|
| 2026.03.04 | ₩46,405 | ₩46,874 | ₩46,405 | ₩46,780 | +0.81% | 1.1만 |
|---|
| 2026.03.03 | ₩45,989 | ₩47,598 | ₩45,427 | ₩46,338 | +0.76% | 9.3천 |
|---|
| 2026.03.02 | ₩47,410 | ₩47,705 | ₩47,289 | ₩47,643 | +0.49% | 8.6천 |
|---|
| 2026.02.27 | ₩48,040 | ₩48,107 | ₩47,866 | ₩48,024 | -0.03% | 4.3천 |
|---|
| 2026.02.26 | ₩48,000 | ₩48,120 | ₩48,000 | ₩48,034 | +0.07% | 2천 |
|---|
| 2026.02.25 | ₩47,651 | ₩48,077 | ₩47,651 | ₩48,009 | +0.75% | 3.2천 |
|---|
| 2026.02.24 | ₩46,861 | ₩47,236 | ₩46,767 | ₩47,183 | +0.69% | 1.9천 |
|---|
| 2026.02.23 | ₩47,142 | ₩47,142 | ₩46,633 | ₩46,828 | -0.67% | 4.5천 |
|---|
| 2026.02.20 | ₩46,914 | ₩47,350 | ₩46,914 | ₩47,320 | +0.87% | 3.4천 |
|---|
| 2026.02.19 | ₩46,767 | ₩46,954 | ₩46,572 | ₩46,852 | +0.18% | 8.3천 |
|---|
| 2026.02.18 | ₩46,954 | ₩47,001 | ₩46,635 | ₩46,784 | -0.36% | 1.5천 |
|---|
| 2026.02.17 | ₩45,989 | ₩46,861 | ₩45,989 | ₩46,757 | +1.67% | 6만 |
|---|
| 2026.02.13 | ₩46,211 | ₩46,579 | ₩46,211 | ₩46,448 | +0.51% | 5.2천 |
|---|
| 2026.02.12 | ₩47,129 | ₩47,129 | ₩46,378 | ₩46,383 | -1.58% | 2.9천 |
|---|
| 2026.02.11 | ₩46,854 | ₩46,901 | ₩46,499 | ₩46,834 | -0.04% | 2천 |
|---|
| 2026.02.10 | ₩46,177 | ₩46,177 | ₩45,829 | ₩45,869 | -0.67% | 3.6천 |
|---|
| 2026.02.09 | ₩45,293 | ₩46,157 | ₩45,293 | ₩46,128 | +1.84% | 3.1천 |
|---|
| 2026.02.06 | ₩44,924 | ₩45,172 | ₩44,924 | ₩45,172 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩45,319 | ₩45,319 | ₩44,572 | ₩44,572 | -1.65% | 3.4천 |
|---|
| 2026.02.04 | ₩45,199 | ₩45,561 | ₩45,159 | ₩45,561 | +0.80% | 3.4천 |
|---|
| 2026.02.03 | ₩44,462 | ₩45,319 | ₩44,462 | ₩45,203 | +1.67% | 1.7만 |
|---|
| 2026.02.02 | ₩46,016 | ₩46,016 | ₩44,696 | ₩44,917 | -2.39% | 1.2만 |
|---|
| 2026.01.30 | ₩45,226 | ₩45,326 | ₩44,341 | ₩44,502 | -1.60% | 1.8만 |
|---|
| 2026.01.29 | ₩45,628 | ₩46,023 | ₩44,944 | ₩45,675 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩45,266 | ₩45,372 | ₩45,118 | ₩45,372 | +0.23% | 9.9천 |
|---|
| 2026.01.27 | ₩44,998 | ₩45,507 | ₩44,917 | ₩45,503 | +1.12% | 1만 |
|---|
| 2026.01.26 | ₩44,805 | ₩45,246 | ₩44,589 | ₩44,623 | -0.41% | 2만 |
|---|
| 2026.01.23 | ₩43,953 | ₩44,286 | ₩43,872 | ₩44,274 | +0.73% | 7.3천 |
|---|
| 2026.01.22 | ₩43,671 | ₩43,912 | ₩43,671 | ₩43,807 | +0.31% | 5.6천 |
|---|
| 2026.01.21 | ₩42,921 | ₩43,129 | ₩42,807 | ₩43,096 | +0.41% | 4.6천 |
|---|
| 2026.01.20 | ₩43,001 | ₩43,041 | ₩42,720 | ₩42,840 | -0.37% | 18만 |
|---|
| 2026.01.16 | ₩43,015 | ₩43,193 | ₩43,001 | ₩43,114 | +0.23% | 3천 |
|---|
| 2026.01.15 | ₩42,960 | ₩43,189 | ₩42,960 | ₩42,997 | +0.09% | 700 |
|---|
| 2026.01.14 | ₩42,666 | ₩42,814 | ₩42,639 | ₩42,785 | +0.28% | 1.8만 |
|---|
| 2026.01.13 | ₩42,773 | ₩42,854 | ₩42,599 | ₩42,673 | -0.23% | 3.1만 |
|---|
| 2026.01.12 | ₩42,680 | ₩42,961 | ₩42,668 | ₩42,807 | +0.30% | 30.9만 |
|---|
| 2026.01.09 | ₩42,036 | ₩42,271 | ₩42,036 | ₩42,252 | +0.51% | 5.3천 |
|---|
| 2026.01.08 | ₩42,452 | ₩42,544 | ₩42,345 | ₩42,544 | +0.22% | 3.1천 |
|---|
| 2026.01.07 | ₩42,934 | ₩42,934 | ₩42,438 | ₩42,438 | -1.15% | 5.1천 |
|---|
| 2026.01.06 | ₩42,358 | ₩42,724 | ₩42,358 | ₩42,724 | +0.86% | 4.7천 |
|---|
| 2026.01.05 | ₩42,465 | ₩42,777 | ₩42,371 | ₩42,777 | +0.74% | 5.6천 |
|---|
| 2026.01.02 | ₩42,499 | ₩42,586 | ₩42,345 | ₩42,519 | +0.05% | 4.9천 |
|---|
| 2025.12.31 | ₩42,036 | ₩42,211 | ₩42,036 | ₩42,128 | +0.22% | 1.1천 |
|---|
| 2025.12.30 | ₩42,666 | ₩42,666 | ₩42,479 | ₩42,558 | -0.25% | 5.2만 |
|---|
| 2025.12.29 | ₩42,371 | ₩42,586 | ₩42,331 | ₩42,465 | +0.22% | 4.3천 |
|---|
| 2025.12.26 | ₩42,988 | ₩42,988 | ₩42,894 | ₩42,894 | -0.22% | 1.8천 |
|---|
| 2025.12.24 | ₩42,646 | ₩42,800 | ₩42,646 | ₩42,693 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩42,546 | ₩42,751 | ₩42,546 | ₩42,751 | +0.48% | 7천 |
|---|
| 2025.12.22 | ₩41,675 | ₩42,090 | ₩41,675 | ₩42,090 | +1.00% | 3.3천 |
|---|
| 2025.12.19 | ₩41,735 | ₩41,849 | ₩41,621 | ₩41,621 | -0.27% | 6천 |
|---|
| 2025.12.18 | ₩42,505 | ₩42,505 | ₩42,237 | ₩42,237 | -0.63% | 5.1천 |
|---|
| 2025.12.17 | ₩42,177 | ₩42,211 | ₩41,921 | ₩41,921 | -0.61% | 8.7천 |
|---|
| 2025.12.16 | ₩42,505 | ₩42,505 | ₩42,130 | ₩42,130 | -0.88% | 2.8만 |
|---|
| 2025.12.15 | ₩42,934 | ₩42,934 | ₩42,392 | ₩42,500 | -1.01% | 2.5천 |
|---|
| 2025.12.12 | ₩42,881 | ₩43,000 | ₩42,371 | ₩42,629 | -0.59% | 5.7천 |
|---|
| 2025.12.11 | ₩42,854 | ₩42,867 | ₩42,747 | ₩42,847 | -0.02% | 3.3천 |
|---|
| 2025.12.10 | ₩42,452 | ₩42,796 | ₩42,385 | ₩42,796 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩42,388 | ₩42,452 | ₩42,365 | ₩42,365 | -0.05% | 6.1천 |
|---|
| 2025.12.08 | ₩42,385 | ₩42,416 | ₩42,211 | ₩42,217 | -0.40% | 6.9천 |
|---|
| 2025.12.05 | ₩42,338 | ₩42,365 | ₩42,298 | ₩42,298 | -0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩42,197 | ₩42,412 | ₩42,197 | ₩42,300 | +0.24% | 1.5천 |
|---|
| 2025.12.03 | ₩41,943 | ₩42,114 | ₩41,943 | ₩42,114 | +0.41% | 2.1천 |
|---|
| 2025.12.02 | ₩41,722 | ₩41,793 | ₩41,688 | ₩41,793 | +0.17% | 1천 |
|---|
| 2025.12.01 | ₩41,675 | ₩41,822 | ₩41,488 | ₩41,488 | -0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩41,420 | ₩41,902 | ₩41,353 | ₩41,850 | +1.04% | 3.5천 |
|---|
| 2025.11.26 | ₩41,259 | ₩41,668 | ₩41,259 | ₩41,663 | +0.98% | 4.2천 |
|---|
| 2025.11.25 | ₩41,045 | ₩41,259 | ₩40,991 | ₩41,243 | +0.48% | 3.2천 |
|---|
| 2025.11.24 | ₩40,871 | ₩41,072 | ₩40,804 | ₩41,072 | +0.49% | 27.6만 |
|---|
| 2025.11.21 | ₩40,375 | ₩40,817 | ₩40,335 | ₩40,777 | +1.00% | 4만 |
|---|
| 2025.11.20 | ₩40,884 | ₩41,018 | ₩40,195 | ₩40,195 | -1.68% | 3.5천 |
|---|
| 2025.11.19 | ₩40,710 | ₩40,755 | ₩40,589 | ₩40,755 | +0.11% | 1.7천 |
|---|
| 2025.11.18 | ₩40,911 | ₩41,014 | ₩40,750 | ₩40,885 | -0.06% | 2.6천 |
|---|
| 2025.11.17 | ₩41,206 | ₩41,277 | ₩41,206 | ₩41,277 | +0.17% | 1천 |
|---|
| 2025.11.14 | ₩41,407 | ₩41,768 | ₩41,407 | ₩41,656 | +0.60% | 7.4천 |
|---|
| 2025.11.13 | ₩41,782 | ₩41,782 | ₩41,554 | ₩41,755 | -0.06% | 2.3천 |
|---|
| 2025.11.12 | ₩42,546 | ₩42,700 | ₩42,546 | ₩42,595 | +0.12% | 6.2천 |
|---|
| 2025.11.11 | ₩42,492 | ₩42,709 | ₩42,492 | ₩42,709 | +0.51% | 4.6천 |
|---|
| 2025.11.10 | ₩42,572 | ₩42,873 | ₩42,572 | ₩42,854 | +0.66% | 6.5천 |
|---|
| 2025.11.07 | ₩42,144 | ₩42,264 | ₩41,782 | ₩42,259 | +0.27% | 2.8만 |
|---|
| 2025.11.06 | ₩42,398 | ₩42,465 | ₩42,211 | ₩42,341 | -0.14% | 1.5천 |
|---|
| 2025.11.05 | ₩42,251 | ₩42,723 | ₩42,251 | ₩42,676 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩42,291 | ₩42,546 | ₩42,211 | ₩42,291 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩43,095 | ₩43,095 | ₩42,660 | ₩42,827 | -0.62% | 2.3만 |
|---|
| 2025.10.31 | ₩42,857 | ₩43,028 | ₩42,794 | ₩42,941 | +0.20% | 32.6만 |
|---|
| 2025.10.30 | ₩42,907 | ₩43,284 | ₩42,907 | ₩43,094 | +0.43% | 1.7천 |
|---|
| 2025.10.29 | ₩43,792 | ₩43,832 | ₩43,216 | ₩43,281 | -1.17% | 4.2천 |
|---|
| 2025.10.28 | ₩44,221 | ₩44,221 | ₩43,852 | ₩44,012 | -0.47% | 3.1천 |
|---|
| 2025.10.27 | ₩44,020 | ₩44,020 | ₩43,819 | ₩43,926 | -0.21% | 3.8천 |
|---|
| 2025.10.24 | ₩43,309 | ₩43,658 | ₩43,309 | ₩43,549 | +0.55% | 3.7천 |
|---|
| 2025.10.23 | ₩43,350 | ₩43,658 | ₩43,350 | ₩43,576 | +0.52% | 1.7천 |
|---|
| 2025.10.22 | ₩43,484 | ₩43,510 | ₩43,068 | ₩43,260 | -0.51% | 5천 |
|---|
| 2025.10.21 | ₩43,537 | ₩43,618 | ₩43,347 | ₩43,364 | -0.40% | 4.2천 |
|---|
| 2025.10.20 | ₩43,510 | ₩43,724 | ₩43,510 | ₩43,714 | +0.47% | 2천 |
|---|
| 2025.10.17 | ₩43,108 | ₩43,108 | ₩42,894 | ₩43,056 | -0.12% | 900 |
|---|
| 2025.10.16 | ₩43,443 | ₩43,698 | ₩43,028 | ₩43,104 | -0.78% | 6.5천 |
|---|
| 2025.10.15 | ₩42,988 | ₩43,056 | ₩42,988 | ₩43,056 | +0.16% | 700 |
|---|
| 2025.10.14 | ₩42,371 | ₩43,015 | ₩42,371 | ₩42,875 | +1.19% | 2.8천 |
|---|
| 2025.10.13 | ₩42,832 | ₩42,832 | ₩42,832 | ₩42,832 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩43,403 | ₩43,403 | ₩42,370 | ₩42,370 | -2.38% | 1.5만 |
|---|