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 | ₩45,495 | ₩45,843 | ₩45,495 | ₩45,843 | +0.76% | 3.1천 |
| 2026.10.08 | ₩44,933 | ₩45,200 | ₩44,859 | ₩45,200 | +0.60% | 1.4천 |
| 2026.10.07 | ₩45,093 | ₩45,093 | ₩44,893 | ₩45,080 | -0.03% | 1.1만 |
| 2026.10.06 | ₩45,548 | ₩45,709 | ₩44,692 | ₩45,696 | +0.32% | 6.4천 |
| 2026.10.05 | ₩45,254 | ₩45,350 | ₩45,221 | ₩45,350 | +0.21% | 1.9천 |
| 2026.10.02 | ₩45,257 | ₩45,257 | ₩45,026 | ₩45,238 | -0.04% | 6.7천 |
| 2026.10.01 | ₩44,692 | ₩44,779 | ₩44,484 | ₩44,779 | +0.19% | 1.5만 |
| 2026.09.30 | ₩45,803 | ₩45,910 | ₩45,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,360 |
| -0.97% |
| 7.7천 |
| 2026.09.29 | ₩45,535 | ₩45,535 | ₩45,254 | ₩45,495 | -0.09% | 3천 |
|---|
| 2026.09.28 | ₩45,575 | ₩45,696 | ₩45,575 | ₩45,629 | +0.12% | 5.5천 |
|---|
| 2026.09.25 | ₩45,983 | ₩46,807 | ₩45,187 | ₩45,482 | -1.09% | 18.3만 |
|---|
| 2026.09.24 | ₩45,415 | ₩45,415 | ₩45,214 | ₩45,401 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩45,765 | ₩45,776 | ₩45,348 | ₩45,441 | -0.71% | 9.1천 |
|---|
| 2026.09.22 | ₩46,365 | ₩46,626 | ₩46,365 | ₩46,626 | +0.56% | 2.7천 |
|---|
| 2026.09.21 | ₩46,298 | ₩46,539 | ₩46,298 | ₩46,485 | +0.40% | 6.4천 |
|---|
| 2026.09.18 | ₩46,606 | ₩46,606 | ₩45,896 | ₩46,117 | -1.05% | 2.8만 |
|---|
| 2026.09.17 | ₩46,552 | ₩46,686 | ₩46,552 | ₩46,646 | +0.20% | 4.9천 |
|---|
| 2026.09.16 | ₩46,084 | ₩46,104 | ₩45,388 | ₩45,615 | -1.02% | 8.7천 |
|---|
| 2026.09.15 | ₩46,285 | ₩46,285 | ₩46,271 | ₩46,271 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩46,981 | ₩46,981 | ₩46,378 | ₩46,485 | -1.05% | 3.2만 |
|---|
| 2026.09.11 | ₩47,074 | ₩47,088 | ₩46,780 | ₩46,900 | -0.37% | 1만 |
|---|
| 2026.09.10 | ₩46,592 | ₩46,599 | ₩46,459 | ₩46,556 | -0.08% | 1.9천 |
|---|
| 2026.09.09 | ₩47,717 | ₩47,717 | ₩47,509 | ₩47,521 | -0.41% | 3.1천 |
|---|
| 2026.09.08 | ₩48,225 | ₩48,225 | ₩47,931 | ₩47,931 | -0.61% | 1.2만 |
|---|
| 2026.09.04 | ₩48,266 | ₩48,413 | ₩48,199 | ₩48,379 | +0.24% | 1만 |
|---|
| 2026.09.03 | ₩48,466 | ₩48,553 | ₩48,466 | ₩48,547 | +0.17% | 2.9천 |
|---|
| 2026.09.02 | ₩48,018 | ₩48,027 | ₩47,967 | ₩48,027 | +0.02% | 3.5천 |
|---|
| 2026.09.01 | ₩48,721 | ₩48,721 | ₩47,496 | ₩47,516 | -2.47% | 1.1만 |
|---|
| 2026.08.31 | ₩48,694 | ₩48,788 | ₩47,998 | ₩48,110 | -1.20% | 8.7천 |
|---|
| 2026.08.28 | ₩48,185 | ₩48,225 | ₩47,851 | ₩47,998 | -0.39% | 7.1천 |
|---|
| 2026.08.27 | ₩48,252 | ₩48,252 | ₩47,998 | ₩48,172 | -0.17% | 2만 |
|---|
| 2026.08.26 | ₩48,446 | ₩48,446 | ₩48,172 | ₩48,236 | -0.43% | 1.8만 |
|---|
| 2026.08.25 | ₩48,413 | ₩48,713 | ₩48,413 | ₩48,713 | +0.62% | 2.7천 |
|---|
| 2026.08.24 | ₩48,205 | ₩48,252 | ₩48,078 | ₩48,120 | -0.18% | 6.5천 |
|---|
| 2026.08.21 | ₩48,145 | ₩48,299 | ₩48,105 | ₩48,256 | +0.23% | 1.5만 |
|---|
| 2026.08.20 | ₩47,650 | ₩47,650 | ₩47,516 | ₩47,610 | -0.08% | 3.1천 |
|---|
| 2026.08.19 | ₩47,971 | ₩48,116 | ₩47,918 | ₩47,944 | -0.06% | 1.4만 |
|---|
| 2026.08.18 | ₩49,122 | ₩49,122 | ₩47,382 | ₩47,396 | -3.51% | 1.2만 |
|---|
| 2026.08.17 | ₩47,462 | ₩47,462 | ₩47,389 | ₩47,442 | -0.04% | 1.6천 |
|---|
| 2026.08.14 | ₩47,877 | ₩47,877 | ₩47,596 | ₩47,614 | -0.55% | 1.3천 |
|---|
| 2026.08.13 | ₩47,784 | ₩47,837 | ₩47,730 | ₩47,730 | -0.11% | 4.6천 |
|---|
| 2026.08.12 | ₩48,279 | ₩48,279 | ₩48,025 | ₩48,034 | -0.51% | 90.2만 |
|---|
| 2026.08.11 | ₩48,299 | ₩48,310 | ₩48,005 | ₩48,037 | -0.54% | 2.1천 |
|---|
| 2026.08.10 | ₩48,159 | ₩48,333 | ₩48,159 | ₩48,287 | +0.27% | 3.3천 |
|---|
| 2026.08.07 | ₩46,994 | ₩48,747 | ₩46,994 | ₩48,710 | +3.65% | 1.6천 |
|---|
| 2026.08.06 | ₩48,279 | ₩48,333 | ₩48,219 | ₩48,220 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩48,185 | ₩48,205 | ₩48,185 | ₩48,205 | +0.04% | 1.7천 |
|---|
| 2026.08.04 | ₩47,864 | ₩48,212 | ₩47,811 | ₩48,121 | +0.54% | 6.6천 |
|---|
| 2026.08.03 | ₩45,575 | ₩46,967 | ₩45,575 | ₩46,820 | +2.73% | 3천 |
|---|
| 2026.07.31 | ₩46,887 | ₩46,887 | ₩46,700 | ₩46,804 | -0.18% | 3천 |
|---|
| 2026.07.30 | ₩47,048 | ₩47,560 | ₩47,034 | ₩47,560 | +1.09% | 1.9만 |
|---|
| 2026.07.29 | ₩46,592 | ₩47,007 | ₩46,420 | ₩46,420 | -0.37% | 2.5천 |
|---|
| 2026.07.28 | ₩46,378 | ₩46,807 | ₩46,378 | ₩46,673 | +0.63% | 2.5만 |
|---|
| 2026.07.27 | ₩46,017 | ₩46,311 | ₩45,977 | ₩46,119 | +0.22% | 2.2천 |
|---|
| 2026.07.24 | ₩45,763 | ₩46,030 | ₩45,763 | ₩45,950 | +0.41% | 4.2천 |
|---|
| 2026.07.23 | ₩46,097 | ₩46,097 | ₩45,441 | ₩45,482 | -1.34% | 3천 |
|---|
| 2026.07.22 | ₩46,117 | ₩46,117 | ₩46,101 | ₩46,101 | -0.03% | 400 |
|---|
| 2026.07.21 | ₩45,615 | ₩45,763 | ₩45,615 | ₩45,755 | +0.31% | 2.4천 |
|---|
| 2026.07.20 | ₩45,722 | ₩45,722 | ₩45,510 | ₩45,510 | -0.47% | 3.2천 |
|---|
| 2026.07.17 | ₩45,855 | ₩45,855 | ₩45,855 | ₩45,855 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,696 | ₩45,736 | ₩45,615 | ₩45,656 | -0.09% | 31.3만 |
|---|
| 2026.07.15 | ₩45,950 | ₩45,997 | ₩45,950 | ₩45,997 | +0.10% | 2.4천 |
|---|
| 2026.07.14 | ₩45,508 | ₩46,017 | ₩45,508 | ₩45,709 | +0.44% | 4.9천 |
|---|
| 2026.07.13 | ₩45,589 | ₩45,589 | ₩45,200 | ₩45,318 | -0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩45,589 | ₩45,589 | ₩45,401 | ₩45,495 | -0.21% | 30만 |
|---|
| 2026.07.09 | ₩45,174 | ₩45,294 | ₩45,047 | ₩45,294 | +0.27% | 900 |
|---|
| 2026.07.08 | ₩45,080 | ₩45,080 | ₩44,344 | ₩44,882 | -0.44% | 193.2만 |
|---|
| 2026.07.07 | ₩45,241 | ₩45,254 | ₩44,978 | ₩44,978 | -0.58% | 14.1만 |
|---|
| 2026.07.06 | ₩45,281 | ₩45,415 | ₩45,174 | ₩45,374 | +0.21% | 6.5천 |
|---|
| 2026.07.02 | ₩44,960 | ₩45,107 | ₩44,786 | ₩44,946 | -0.03% | 1.3천 |
|---|
| 2026.07.01 | ₩45,040 | ₩45,040 | ₩44,419 | ₩44,419 | -1.38% | 2.4천 |
|---|
| 2026.06.30 | ₩45,080 | ₩45,080 | ₩44,946 | ₩45,051 | -0.07% | 1.4천 |
|---|
| 2026.06.29 | ₩44,846 | ₩45,067 | ₩44,846 | ₩44,970 | +0.28% | 2.7천 |
|---|
| 2026.06.26 | ₩45,200 | ₩45,200 | ₩44,779 | ₩44,945 | -0.57% | 3.1천 |
|---|
| 2026.06.25 | ₩45,267 | ₩45,548 | ₩45,229 | ₩45,229 | -0.09% | 2.5천 |
|---|
| 2026.06.24 | ₩47,583 | ₩47,583 | ₩45,187 | ₩45,317 | -4.76% | 1천 |
|---|
| 2026.06.23 | ₩45,495 | ₩45,763 | ₩45,492 | ₩45,492 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩46,365 | ₩46,566 | ₩46,191 | ₩46,358 | -0.01% | 5.7천 |
|---|
| 2026.06.18 | ₩46,378 | ₩46,445 | ₩46,365 | ₩46,439 | +0.13% | 2.2만 |
|---|
| 2026.06.17 | ₩47,583 | ₩47,583 | ₩46,452 | ₩46,452 | -2.38% | 1천 |
|---|
| 2026.06.16 | ₩47,262 | ₩47,262 | ₩47,017 | ₩47,017 | -0.52% | 900 |
|---|
| 2026.06.15 | ₩46,967 | ₩46,967 | ₩46,459 | ₩46,497 | -1.00% | 4.6천 |
|---|
| 2026.06.12 | ₩46,773 | ₩46,940 | ₩46,773 | ₩46,870 | +0.21% | 2.2천 |
|---|
| 2026.06.11 | ₩45,562 | ₩46,406 | ₩45,495 | ₩46,406 | +1.85% | 2.2천 |
|---|
| 2026.06.10 | ₩45,415 | ₩45,417 | ₩45,154 | ₩45,154 | -0.57% | 1천 |
|---|
| 2026.06.09 | ₩45,468 | ₩45,468 | ₩44,705 | ₩45,213 | -0.56% | 1.9천 |
|---|
| 2026.06.08 | ₩45,589 | ₩45,589 | ₩44,839 | ₩44,839 | -1.64% | 2.6천 |
|---|
| 2026.06.05 | ₩45,361 | ₩45,361 | ₩44,889 | ₩44,889 | -1.04% | 6천 |
|---|
| 2026.06.04 | ₩46,365 | ₩46,405 | ₩46,365 | ₩46,394 | +0.06% | 800 |
|---|
| 2026.06.03 | ₩46,534 | ₩46,534 | ₩46,485 | ₩46,485 | -0.10% | 1.3천 |
|---|
| 2026.06.02 | ₩47,021 | ₩47,048 | ₩47,021 | ₩47,036 | +0.03% | 4.2천 |
|---|
| 2026.06.01 | ₩46,244 | ₩46,646 | ₩46,244 | ₩46,582 | +0.73% | 3.2천 |
|---|
| 2026.05.29 | ₩46,740 | ₩46,807 | ₩46,679 | ₩46,710 | -0.06% | 9.5만 |
|---|
| 2026.05.28 | ₩46,457 | ₩46,457 | ₩46,271 | ₩46,271 | -0.40% | 1.7천 |
|---|
| 2026.05.27 | ₩46,157 | ₩46,191 | ₩46,157 | ₩46,178 | +0.04% | 6천 |
|---|
| 2026.05.26 | ₩46,204 | ₩46,298 | ₩46,070 | ₩46,188 | -0.03% | 1.7천 |
|---|
| 2026.05.22 | ₩45,937 | ₩46,044 | ₩45,789 | ₩45,887 | -0.11% | 7.8천 |
|---|
| 2026.05.21 | ₩45,816 | ₩46,249 | ₩45,816 | ₩46,249 | +0.94% | 3.1천 |
|---|
| 2026.05.20 | ₩45,294 | ₩46,097 | ₩45,294 | ₩46,061 | +1.69% | 1.4천 |
|---|
| 2026.05.19 | ₩45,548 | ₩45,562 | ₩45,308 | ₩45,328 | -0.48% | 1.7천 |
|---|
| 2026.05.18 | ₩45,803 | ₩46,044 | ₩45,542 | ₩45,848 | +0.10% | 4.9천 |
|---|
| 2026.05.15 | ₩45,575 | ₩45,910 | ₩45,575 | ₩45,764 | +0.41% | 2.1천 |
|---|
| 2026.05.14 | ₩46,659 | ₩46,753 | ₩46,646 | ₩46,646 | -0.03% | 4.5천 |
|---|
| 2026.05.13 | ₩46,405 | ₩46,539 | ₩46,405 | ₩46,460 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩46,472 | ₩46,729 | ₩46,271 | ₩46,729 | +0.55% | 2.1천 |
|---|
| 2026.05.11 | ₩46,244 | ₩47,302 | ₩46,244 | ₩47,156 | +1.97% | 3.4천 |
|---|
| 2026.05.08 | ₩47,114 | ₩47,114 | ₩47,048 | ₩47,048 | -0.14% | 300 |
|---|
| 2026.05.07 | ₩47,784 | ₩47,784 | ₩46,882 | ₩46,882 | -1.89% | 7.5천 |
|---|
| 2026.05.06 | ₩47,757 | ₩47,884 | ₩47,690 | ₩47,884 | +0.27% | 4.6천 |
|---|
| 2026.05.05 | ₩46,833 | ₩46,833 | ₩46,378 | ₩46,459 | -0.80% | 9.4천 |
|---|
| 2026.05.04 | ₩46,251 | ₩46,392 | ₩45,830 | ₩45,969 | -0.61% | 7천 |
|---|
| 2026.05.01 | ₩46,489 | ₩46,753 | ₩46,489 | ₩46,686 | +0.42% | 1천 |
|---|
| 2026.04.30 | ₩46,485 | ₩46,990 | ₩46,485 | ₩46,990 | +1.09% | 24.9만 |
|---|
| 2026.04.29 | ₩45,789 | ₩45,789 | ₩45,428 | ₩45,495 | -0.64% | 5.6천 |
|---|
| 2026.04.28 | ₩46,178 | ₩46,338 | ₩46,178 | ₩46,236 | +0.13% | 3.2천 |
|---|
| 2026.04.27 | ₩46,847 | ₩46,847 | ₩46,392 | ₩46,453 | -0.84% | 2.9천 |
|---|
| 2026.04.24 | ₩46,512 | ₩46,512 | ₩46,271 | ₩46,409 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩45,789 | ₩46,740 | ₩45,789 | ₩46,516 | +1.59% | 1천 |
|---|
| 2026.04.22 | ₩46,874 | ₩46,874 | ₩46,858 | ₩46,858 | -0.03% | 600 |
|---|
| 2026.04.21 | ₩47,342 | ₩47,342 | ₩46,815 | ₩46,815 | -1.11% | 3.8천 |
|---|
| 2026.04.20 | ₩53,365 | ₩53,365 | ₩47,476 | ₩47,687 | -10.64% | 4.6천 |
|---|
| 2026.04.17 | ₩48,025 | ₩48,051 | ₩47,935 | ₩47,935 | -0.19% | 2천 |
|---|
| 2026.04.16 | ₩47,369 | ₩47,535 | ₩47,369 | ₩47,535 | +0.35% | 1.4천 |
|---|
| 2026.04.15 | ₩47,730 | ₩47,880 | ₩47,730 | ₩47,880 | +0.31% | 800 |
|---|
| 2026.04.14 | ₩47,663 | ₩47,782 | ₩47,567 | ₩47,695 | +0.07% | 3.9천 |
|---|
| 2026.04.13 | ₩47,074 | ₩47,784 | ₩47,074 | ₩47,784 | +1.51% | 1.8천 |
|---|
| 2026.04.10 | ₩47,208 | ₩47,275 | ₩47,208 | ₩47,243 | +0.07% | 1천 |
|---|
| 2026.04.09 | ₩46,961 | ₩47,228 | ₩46,726 | ₩47,195 | +0.50% | 2.3천 |
|---|
| 2026.04.08 | ₩46,693 | ₩46,780 | ₩46,539 | ₩46,736 | +0.09% | 4.3천 |
|---|
| 2026.04.07 | ₩44,839 | ₩45,214 | ₩44,745 | ₩45,142 | +0.67% | 1.5만 |
|---|
| 2026.04.06 | ₩44,638 | ₩45,013 | ₩44,638 | ₩44,929 | +0.65% | 8.7천 |
|---|
| 2026.04.02 | ₩44,237 | ₩44,960 | ₩44,076 | ₩44,772 | +1.21% | 2.4만 |
|---|
| 2026.04.01 | ₩44,839 | ₩44,946 | ₩44,504 | ₩44,598 | -0.54% | 9천 |
|---|
| 2026.03.31 | ₩43,561 | ₩44,056 | ₩43,463 | ₩44,053 | +1.13% | 2.8천 |
|---|
| 2026.03.30 | ₩44,545 | ₩44,545 | ₩42,979 | ₩43,177 | -3.07% | 3.9천 |
|---|
| 2026.03.27 | ₩43,293 | ₩43,447 | ₩43,112 | ₩43,270 | -0.05% | 1.2만 |
|---|
| 2026.03.26 | ₩44,009 | ₩44,657 | ₩43,234 | ₩43,234 | -1.76% | 2만 |
|---|
| 2026.03.25 | ₩44,317 | ₩44,317 | ₩44,242 | ₩44,242 | -0.17% | 1.4천 |
|---|
| 2026.03.24 | ₩43,554 | ₩43,956 | ₩43,554 | ₩43,755 | +0.46% | 5천 |
|---|
| 2026.03.23 | ₩44,330 | ₩44,973 | ₩44,330 | ₩44,553 | +0.50% | 6.3천 |
|---|
| 2026.03.20 | ₩43,795 | ₩43,849 | ₩43,274 | ₩43,521 | -0.63% | 6.1천 |
|---|
| 2026.03.19 | ₩44,391 | ₩45,120 | ₩44,170 | ₩44,893 | +1.13% | 17.2만 |
|---|
| 2026.03.18 | ₩45,120 | ₩45,120 | ₩44,502 | ₩44,502 | -1.37% | 17.1만 |
|---|
| 2026.03.17 | ₩45,792 | ₩45,830 | ₩45,524 | ₩45,524 | -0.58% | 3.5천 |
|---|
| 2026.03.16 | ₩45,214 | ₩45,522 | ₩45,214 | ₩45,512 | +0.66% | 900 |
|---|
| 2026.03.13 | ₩45,187 | ₩45,187 | ₩44,472 | ₩44,472 | -1.58% | 4.9천 |
|---|
| 2026.03.12 | ₩46,024 | ₩46,024 | ₩45,174 | ₩45,241 | -1.70% | 3.6천 |
|---|
| 2026.03.11 | ₩46,028 | ₩46,084 | ₩45,725 | ₩46,045 | +0.04% | 6천 |
|---|
| 2026.03.10 | ₩46,472 | ₩46,472 | ₩45,965 | ₩45,965 | -1.09% | 3천 |
|---|
| 2026.03.09 | ₩44,438 | ₩45,975 | ₩44,438 | ₩45,882 | +3.25% | 1.2만 |
|---|
| 2026.03.06 | ₩45,388 | ₩45,950 | ₩44,759 | ₩45,281 | -0.24% | 17.9만 |
|---|
| 2026.03.05 | ₩46,070 | ₩46,070 | ₩45,179 | ₩45,559 | -1.11% | 8.2천 |
|---|
| 2026.03.04 | ₩46,352 | ₩46,820 | ₩46,352 | ₩46,726 | +0.81% | 1.1만 |
|---|
| 2026.03.03 | ₩45,937 | ₩47,543 | ₩45,374 | ₩46,285 | +0.76% | 9.3천 |
|---|
| 2026.03.02 | ₩47,355 | ₩47,650 | ₩47,235 | ₩47,588 | +0.49% | 8.6천 |
|---|
| 2026.02.27 | ₩47,985 | ₩48,051 | ₩47,811 | ₩47,968 | -0.03% | 4.3천 |
|---|
| 2026.02.26 | ₩47,944 | ₩48,065 | ₩47,944 | ₩47,979 | +0.07% | 2천 |
|---|
| 2026.02.25 | ₩47,596 | ₩48,022 | ₩47,596 | ₩47,954 | +0.75% | 3.2천 |
|---|
| 2026.02.24 | ₩46,807 | ₩47,181 | ₩46,713 | ₩47,129 | +0.69% | 1.9천 |
|---|
| 2026.02.23 | ₩47,088 | ₩47,088 | ₩46,579 | ₩46,775 | -0.67% | 4.5천 |
|---|
| 2026.02.20 | ₩46,860 | ₩47,295 | ₩46,860 | ₩47,266 | +0.87% | 3.4천 |
|---|
| 2026.02.19 | ₩46,713 | ₩46,900 | ₩46,519 | ₩46,799 | +0.18% | 8.3천 |
|---|
| 2026.02.18 | ₩46,900 | ₩46,947 | ₩46,582 | ₩46,730 | -0.36% | 1.5천 |
|---|
| 2026.02.17 | ₩45,937 | ₩46,807 | ₩45,937 | ₩46,704 | +1.67% | 6만 |
|---|
| 2026.02.13 | ₩46,157 | ₩46,526 | ₩46,157 | ₩46,394 | +0.51% | 5.2천 |
|---|
| 2026.02.12 | ₩47,074 | ₩47,074 | ₩46,325 | ₩46,330 | -1.58% | 2.9천 |
|---|
| 2026.02.11 | ₩46,800 | ₩46,847 | ₩46,445 | ₩46,780 | -0.04% | 2천 |
|---|
| 2026.02.10 | ₩46,124 | ₩46,124 | ₩45,776 | ₩45,816 | -0.67% | 3.6천 |
|---|
| 2026.02.09 | ₩45,241 | ₩46,104 | ₩45,241 | ₩46,074 | +1.84% | 3.1천 |
|---|
| 2026.02.06 | ₩44,873 | ₩45,120 | ₩44,873 | ₩45,120 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩45,267 | ₩45,267 | ₩44,521 | ₩44,521 | -1.65% | 3.4천 |
|---|
| 2026.02.04 | ₩45,147 | ₩45,508 | ₩45,107 | ₩45,508 | +0.80% | 3.4천 |
|---|
| 2026.02.03 | ₩44,411 | ₩45,267 | ₩44,411 | ₩45,151 | +1.67% | 1.7만 |
|---|
| 2026.02.02 | ₩45,963 | ₩45,963 | ₩44,645 | ₩44,866 | -2.39% | 1.2만 |
|---|
| 2026.01.30 | ₩45,174 | ₩45,274 | ₩44,290 | ₩44,451 | -1.60% | 1.8만 |
|---|
| 2026.01.29 | ₩45,575 | ₩45,970 | ₩44,893 | ₩45,622 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩45,214 | ₩45,320 | ₩45,067 | ₩45,320 | +0.23% | 9.9천 |
|---|
| 2026.01.27 | ₩44,946 | ₩45,455 | ₩44,866 | ₩45,451 | +1.12% | 1만 |
|---|
| 2026.01.26 | ₩44,753 | ₩45,194 | ₩44,538 | ₩44,571 | -0.41% | 2만 |
|---|
| 2026.01.23 | ₩43,902 | ₩44,235 | ₩43,822 | ₩44,223 | +0.73% | 7.3천 |
|---|
| 2026.01.22 | ₩43,621 | ₩43,862 | ₩43,621 | ₩43,756 | +0.31% | 5.6천 |
|---|
| 2026.01.21 | ₩42,872 | ₩43,079 | ₩42,758 | ₩43,047 | +0.41% | 4.6천 |
|---|
| 2026.01.20 | ₩42,952 | ₩42,992 | ₩42,671 | ₩42,791 | -0.37% | 18만 |
|---|
| 2026.01.16 | ₩42,965 | ₩43,143 | ₩42,952 | ₩43,064 | +0.23% | 3천 |
|---|
| 2026.01.15 | ₩42,910 | ₩43,139 | ₩42,910 | ₩42,948 | +0.09% | 700 |
|---|
| 2026.01.14 | ₩42,617 | ₩42,764 | ₩42,590 | ₩42,736 | +0.28% | 1.8만 |
|---|
| 2026.01.13 | ₩42,724 | ₩42,805 | ₩42,550 | ₩42,624 | -0.23% | 3.1만 |
|---|
| 2026.01.12 | ₩42,631 | ₩42,912 | ₩42,619 | ₩42,758 | +0.30% | 30.9만 |
|---|
| 2026.01.09 | ₩41,988 | ₩42,222 | ₩41,988 | ₩42,204 | +0.51% | 5.3천 |
|---|
| 2026.01.08 | ₩42,403 | ₩42,495 | ₩42,296 | ₩42,495 | +0.22% | 3.1천 |
|---|
| 2026.01.07 | ₩42,885 | ₩42,885 | ₩42,390 | ₩42,390 | -1.15% | 5.1천 |
|---|
| 2026.01.06 | ₩42,309 | ₩42,675 | ₩42,309 | ₩42,675 | +0.86% | 4.7천 |
|---|
| 2026.01.05 | ₩42,416 | ₩42,728 | ₩42,323 | ₩42,728 | +0.74% | 5.6천 |
|---|
| 2026.01.02 | ₩42,450 | ₩42,537 | ₩42,296 | ₩42,470 | +0.05% | 4.9천 |
|---|
| 2025.12.31 | ₩41,988 | ₩42,162 | ₩41,988 | ₩42,079 | +0.22% | 1.1천 |
|---|
| 2025.12.30 | ₩42,617 | ₩42,617 | ₩42,430 | ₩42,509 | -0.25% | 5.2만 |
|---|
| 2025.12.29 | ₩42,323 | ₩42,537 | ₩42,283 | ₩42,416 | +0.22% | 4.3천 |
|---|
| 2025.12.26 | ₩42,938 | ₩42,938 | ₩42,845 | ₩42,845 | -0.22% | 1.8천 |
|---|
| 2025.12.24 | ₩42,597 | ₩42,751 | ₩42,597 | ₩42,644 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩42,497 | ₩42,702 | ₩42,497 | ₩42,702 | +0.48% | 7천 |
|---|
| 2025.12.22 | ₩41,627 | ₩42,042 | ₩41,627 | ₩42,042 | +1.00% | 3.3천 |
|---|
| 2025.12.19 | ₩41,687 | ₩41,801 | ₩41,573 | ₩41,573 | -0.27% | 6천 |
|---|
| 2025.12.18 | ₩42,457 | ₩42,457 | ₩42,189 | ₩42,189 | -0.63% | 5.1천 |
|---|
| 2025.12.17 | ₩42,129 | ₩42,162 | ₩41,873 | ₩41,873 | -0.61% | 8.7천 |
|---|
| 2025.12.16 | ₩42,457 | ₩42,457 | ₩42,082 | ₩42,082 | -0.88% | 2.8만 |
|---|
| 2025.12.15 | ₩42,885 | ₩42,885 | ₩42,343 | ₩42,451 | -1.01% | 2.5천 |
|---|
| 2025.12.12 | ₩42,831 | ₩42,950 | ₩42,323 | ₩42,580 | -0.59% | 5.7천 |
|---|
| 2025.12.11 | ₩42,805 | ₩42,818 | ₩42,698 | ₩42,798 | -0.02% | 3.3천 |
|---|
| 2025.12.10 | ₩42,403 | ₩42,747 | ₩42,336 | ₩42,747 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩42,339 | ₩42,403 | ₩42,316 | ₩42,316 | -0.05% | 6.1천 |
|---|
| 2025.12.08 | ₩42,336 | ₩42,367 | ₩42,162 | ₩42,169 | -0.40% | 6.9천 |
|---|
| 2025.12.05 | ₩42,289 | ₩42,316 | ₩42,249 | ₩42,249 | -0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩42,149 | ₩42,363 | ₩42,149 | ₩42,252 | +0.24% | 1.5천 |
|---|
| 2025.12.03 | ₩41,894 | ₩42,066 | ₩41,894 | ₩42,066 | +0.41% | 2.1천 |
|---|
| 2025.12.02 | ₩41,674 | ₩41,745 | ₩41,640 | ₩41,745 | +0.17% | 1천 |
|---|
| 2025.12.01 | ₩41,627 | ₩41,774 | ₩41,441 | ₩41,441 | -0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩41,372 | ₩41,854 | ₩41,305 | ₩41,802 | +1.04% | 3.5천 |
|---|
| 2025.11.26 | ₩41,212 | ₩41,620 | ₩41,212 | ₩41,615 | +0.98% | 4.2천 |
|---|
| 2025.11.25 | ₩40,998 | ₩41,212 | ₩40,944 | ₩41,196 | +0.48% | 3.2천 |
|---|
| 2025.11.24 | ₩40,824 | ₩41,024 | ₩40,757 | ₩41,024 | +0.49% | 27.6만 |
|---|
| 2025.11.21 | ₩40,328 | ₩40,770 | ₩40,288 | ₩40,730 | +1.00% | 4만 |
|---|
| 2025.11.20 | ₩40,837 | ₩40,971 | ₩40,149 | ₩40,149 | -1.68% | 3.5천 |
|---|
| 2025.11.19 | ₩40,663 | ₩40,709 | ₩40,543 | ₩40,709 | +0.11% | 1.7천 |
|---|
| 2025.11.18 | ₩40,864 | ₩40,967 | ₩40,703 | ₩40,838 | -0.06% | 2.6천 |
|---|
| 2025.11.17 | ₩41,158 | ₩41,229 | ₩41,158 | ₩41,229 | +0.17% | 1천 |
|---|
| 2025.11.14 | ₩41,359 | ₩41,720 | ₩41,359 | ₩41,608 | +0.60% | 7.4천 |
|---|
| 2025.11.13 | ₩41,734 | ₩41,734 | ₩41,506 | ₩41,707 | -0.06% | 2.3천 |
|---|
| 2025.11.12 | ₩42,497 | ₩42,651 | ₩42,497 | ₩42,546 | +0.12% | 6.2천 |
|---|
| 2025.11.11 | ₩42,443 | ₩42,660 | ₩42,443 | ₩42,660 | +0.51% | 4.6천 |
|---|
| 2025.11.10 | ₩42,524 | ₩42,823 | ₩42,524 | ₩42,805 | +0.66% | 6.5천 |
|---|
| 2025.11.07 | ₩42,095 | ₩42,216 | ₩41,734 | ₩42,210 | +0.27% | 2.8만 |
|---|
| 2025.11.06 | ₩42,350 | ₩42,416 | ₩42,162 | ₩42,292 | -0.14% | 1.5천 |
|---|
| 2025.11.05 | ₩42,202 | ₩42,673 | ₩42,202 | ₩42,627 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩42,242 | ₩42,497 | ₩42,162 | ₩42,242 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩43,046 | ₩43,046 | ₩42,611 | ₩42,778 | -0.62% | 2.3만 |
|---|
| 2025.10.31 | ₩42,807 | ₩42,979 | ₩42,744 | ₩42,892 | +0.20% | 32.6만 |
|---|
| 2025.10.30 | ₩42,858 | ₩43,234 | ₩42,858 | ₩43,044 | +0.43% | 1.7천 |
|---|
| 2025.10.29 | ₩43,742 | ₩43,782 | ₩43,166 | ₩43,232 | -1.17% | 4.2천 |
|---|
| 2025.10.28 | ₩44,170 | ₩44,170 | ₩43,802 | ₩43,961 | -0.47% | 3.1천 |
|---|
| 2025.10.27 | ₩43,969 | ₩43,969 | ₩43,768 | ₩43,875 | -0.21% | 3.8천 |
|---|
| 2025.10.24 | ₩43,260 | ₩43,608 | ₩43,260 | ₩43,499 | +0.55% | 3.7천 |
|---|
| 2025.10.23 | ₩43,300 | ₩43,608 | ₩43,300 | ₩43,526 | +0.52% | 1.7천 |
|---|
| 2025.10.22 | ₩43,434 | ₩43,460 | ₩43,019 | ₩43,210 | -0.51% | 5천 |
|---|
| 2025.10.21 | ₩43,487 | ₩43,568 | ₩43,297 | ₩43,315 | -0.40% | 4.2천 |
|---|
| 2025.10.20 | ₩43,460 | ₩43,673 | ₩43,460 | ₩43,664 | +0.47% | 2천 |
|---|
| 2025.10.17 | ₩43,059 | ₩43,059 | ₩42,845 | ₩43,007 | -0.12% | 900 |
|---|
| 2025.10.16 | ₩43,394 | ₩43,648 | ₩42,979 | ₩43,055 | -0.78% | 6.5천 |
|---|
| 2025.10.15 | ₩42,938 | ₩43,007 | ₩42,938 | ₩43,007 | +0.16% | 700 |
|---|
| 2025.10.14 | ₩42,323 | ₩42,965 | ₩42,323 | ₩42,826 | +1.19% | 2.8천 |
|---|
| 2025.10.13 | ₩42,783 | ₩42,783 | ₩42,783 | ₩42,783 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩43,353 | ₩43,353 | ₩42,321 | ₩42,321 | -2.38% | 1.5만 |
|---|