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 | ₩45,376 | ₩45,723 | ₩45,376 | ₩45,723 | +0.76% | 3.1천 |
| 2026.10.08 | ₩44,815 | ₩45,082 | ₩44,742 | ₩45,082 | +0.60% | 1.4천 |
| 2026.10.07 | ₩44,975 | ₩44,975 | ₩44,775 | ₩44,962 | -0.03% | 1.1만 |
| 2026.10.06 | ₩45,429 | ₩45,590 | ₩44,575 | ₩45,576 | +0.32% | 6.4천 |
| 2026.10.05 | ₩45,136 | ₩45,232 | ₩45,102 | ₩45,232 | +0.21% | 1.9천 |
| 2026.10.02 | ₩45,138 | ₩45,138 | ₩44,909 | ₩45,120 | -0.04% | 6.7천 |
| 2026.10.01 | ₩44,575 | ₩44,662 | ₩44,368 | ₩44,662 | +0.19% | 1.5만 |
| 2026.09.30 | ₩45,683 | ₩45,790 | ₩45,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,241 |
| -0.97% |
| 7.7천 |
| 2026.09.29 | ₩45,416 | ₩45,416 | ₩45,136 | ₩45,376 | -0.09% | 3천 |
|---|
| 2026.09.28 | ₩45,456 | ₩45,576 | ₩45,456 | ₩45,509 | +0.12% | 5.5천 |
|---|
| 2026.09.25 | ₩45,863 | ₩46,684 | ₩45,069 | ₩45,363 | -1.09% | 18.3만 |
|---|
| 2026.09.24 | ₩45,296 | ₩45,296 | ₩45,096 | ₩45,283 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩45,646 | ₩45,656 | ₩45,229 | ₩45,323 | -0.71% | 9.1천 |
|---|
| 2026.09.22 | ₩46,244 | ₩46,504 | ₩46,244 | ₩46,504 | +0.56% | 2.7천 |
|---|
| 2026.09.21 | ₩46,177 | ₩46,417 | ₩46,177 | ₩46,364 | +0.40% | 6.4천 |
|---|
| 2026.09.18 | ₩46,484 | ₩46,484 | ₩45,776 | ₩45,997 | -1.05% | 2.8만 |
|---|
| 2026.09.17 | ₩46,431 | ₩46,564 | ₩46,431 | ₩46,524 | +0.20% | 4.9천 |
|---|
| 2026.09.16 | ₩45,963 | ₩45,983 | ₩45,269 | ₩45,496 | -1.02% | 8.7천 |
|---|
| 2026.09.15 | ₩46,164 | ₩46,164 | ₩46,150 | ₩46,150 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩46,858 | ₩46,858 | ₩46,257 | ₩46,364 | -1.05% | 3.2만 |
|---|
| 2026.09.11 | ₩46,951 | ₩46,965 | ₩46,658 | ₩46,778 | -0.37% | 1만 |
|---|
| 2026.09.10 | ₩46,471 | ₩46,477 | ₩46,337 | ₩46,435 | -0.08% | 1.9천 |
|---|
| 2026.09.09 | ₩47,592 | ₩47,592 | ₩47,385 | ₩47,397 | -0.41% | 3.1천 |
|---|
| 2026.09.08 | ₩48,099 | ₩48,099 | ₩47,806 | ₩47,806 | -0.61% | 1.2만 |
|---|
| 2026.09.04 | ₩48,139 | ₩48,286 | ₩48,073 | ₩48,253 | +0.24% | 1만 |
|---|
| 2026.09.03 | ₩48,340 | ₩48,426 | ₩48,340 | ₩48,420 | +0.17% | 2.9천 |
|---|
| 2026.09.02 | ₩47,892 | ₩47,902 | ₩47,842 | ₩47,902 | +0.02% | 3.5천 |
|---|
| 2026.09.01 | ₩48,593 | ₩48,593 | ₩47,372 | ₩47,392 | -2.47% | 1.1만 |
|---|
| 2026.08.31 | ₩48,567 | ₩48,660 | ₩47,872 | ₩47,985 | -1.20% | 8.7천 |
|---|
| 2026.08.28 | ₩48,059 | ₩48,099 | ₩47,726 | ₩47,872 | -0.39% | 7.1천 |
|---|
| 2026.08.27 | ₩48,126 | ₩48,126 | ₩47,872 | ₩48,046 | -0.17% | 2만 |
|---|
| 2026.08.26 | ₩48,320 | ₩48,320 | ₩48,046 | ₩48,110 | -0.43% | 1.8만 |
|---|
| 2026.08.25 | ₩48,286 | ₩48,585 | ₩48,286 | ₩48,585 | +0.62% | 2.7천 |
|---|
| 2026.08.24 | ₩48,079 | ₩48,126 | ₩47,952 | ₩47,994 | -0.18% | 6.5천 |
|---|
| 2026.08.21 | ₩48,019 | ₩48,173 | ₩47,979 | ₩48,130 | +0.23% | 1.5만 |
|---|
| 2026.08.20 | ₩47,525 | ₩47,525 | ₩47,392 | ₩47,485 | -0.08% | 3.1천 |
|---|
| 2026.08.19 | ₩47,846 | ₩47,990 | ₩47,792 | ₩47,819 | -0.06% | 1.4만 |
|---|
| 2026.08.18 | ₩48,994 | ₩48,994 | ₩47,258 | ₩47,272 | -3.51% | 1.2만 |
|---|
| 2026.08.17 | ₩47,338 | ₩47,338 | ₩47,265 | ₩47,318 | -0.04% | 1.6천 |
|---|
| 2026.08.14 | ₩47,752 | ₩47,752 | ₩47,472 | ₩47,489 | -0.55% | 1.3천 |
|---|
| 2026.08.13 | ₩47,659 | ₩47,712 | ₩47,605 | ₩47,605 | -0.11% | 4.6천 |
|---|
| 2026.08.12 | ₩48,153 | ₩48,153 | ₩47,899 | ₩47,908 | -0.51% | 90.2만 |
|---|
| 2026.08.11 | ₩48,173 | ₩48,183 | ₩47,879 | ₩47,911 | -0.54% | 2.1천 |
|---|
| 2026.08.10 | ₩48,033 | ₩48,206 | ₩48,033 | ₩48,161 | +0.27% | 3.3천 |
|---|
| 2026.08.07 | ₩46,871 | ₩48,620 | ₩46,871 | ₩48,583 | +3.65% | 1.6천 |
|---|
| 2026.08.06 | ₩48,153 | ₩48,206 | ₩48,093 | ₩48,094 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩48,059 | ₩48,079 | ₩48,059 | ₩48,079 | +0.04% | 1.7천 |
|---|
| 2026.08.04 | ₩47,739 | ₩48,086 | ₩47,685 | ₩47,995 | +0.54% | 6.6천 |
|---|
| 2026.08.03 | ₩45,456 | ₩46,844 | ₩45,456 | ₩46,698 | +2.73% | 3천 |
|---|
| 2026.07.31 | ₩46,764 | ₩46,764 | ₩46,577 | ₩46,682 | -0.18% | 3천 |
|---|
| 2026.07.30 | ₩46,925 | ₩47,436 | ₩46,911 | ₩47,436 | +1.09% | 1.9만 |
|---|
| 2026.07.29 | ₩46,471 | ₩46,884 | ₩46,298 | ₩46,298 | -0.37% | 2.5천 |
|---|
| 2026.07.28 | ₩46,257 | ₩46,684 | ₩46,257 | ₩46,551 | +0.63% | 2.5만 |
|---|
| 2026.07.27 | ₩45,897 | ₩46,190 | ₩45,857 | ₩45,998 | +0.22% | 2.2천 |
|---|
| 2026.07.24 | ₩45,643 | ₩45,910 | ₩45,643 | ₩45,830 | +0.41% | 4.2천 |
|---|
| 2026.07.23 | ₩45,977 | ₩45,977 | ₩45,323 | ₩45,363 | -1.34% | 3천 |
|---|
| 2026.07.22 | ₩45,997 | ₩45,997 | ₩45,981 | ₩45,981 | -0.03% | 400 |
|---|
| 2026.07.21 | ₩45,496 | ₩45,643 | ₩45,496 | ₩45,635 | +0.31% | 2.4천 |
|---|
| 2026.07.20 | ₩45,603 | ₩45,603 | ₩45,391 | ₩45,391 | -0.47% | 3.2천 |
|---|
| 2026.07.17 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,576 | ₩45,616 | ₩45,496 | ₩45,536 | -0.09% | 31.3만 |
|---|
| 2026.07.15 | ₩45,830 | ₩45,877 | ₩45,830 | ₩45,877 | +0.10% | 2.4천 |
|---|
| 2026.07.14 | ₩45,389 | ₩45,897 | ₩45,389 | ₩45,590 | +0.44% | 4.9천 |
|---|
| 2026.07.13 | ₩45,469 | ₩45,469 | ₩45,082 | ₩45,200 | -0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩45,469 | ₩45,469 | ₩45,283 | ₩45,376 | -0.21% | 30만 |
|---|
| 2026.07.09 | ₩45,056 | ₩45,176 | ₩44,929 | ₩45,176 | +0.27% | 900 |
|---|
| 2026.07.08 | ₩44,962 | ₩44,962 | ₩44,228 | ₩44,765 | -0.44% | 193.2만 |
|---|
| 2026.07.07 | ₩45,122 | ₩45,136 | ₩44,861 | ₩44,861 | -0.58% | 14.1만 |
|---|
| 2026.07.06 | ₩45,162 | ₩45,296 | ₩45,056 | ₩45,256 | +0.21% | 6.5천 |
|---|
| 2026.07.02 | ₩44,842 | ₩44,989 | ₩44,668 | ₩44,829 | -0.03% | 1.3천 |
|---|
| 2026.07.01 | ₩44,922 | ₩44,922 | ₩44,303 | ₩44,303 | -1.38% | 2.4천 |
|---|
| 2026.06.30 | ₩44,962 | ₩44,962 | ₩44,829 | ₩44,933 | -0.07% | 1.4천 |
|---|
| 2026.06.29 | ₩44,729 | ₩44,949 | ₩44,729 | ₩44,853 | +0.28% | 2.7천 |
|---|
| 2026.06.26 | ₩45,082 | ₩45,082 | ₩44,662 | ₩44,827 | -0.57% | 3.1천 |
|---|
| 2026.06.25 | ₩45,149 | ₩45,429 | ₩45,110 | ₩45,110 | -0.09% | 2.5천 |
|---|
| 2026.06.24 | ₩47,459 | ₩47,459 | ₩45,069 | ₩45,198 | -4.76% | 1천 |
|---|
| 2026.06.23 | ₩45,376 | ₩45,643 | ₩45,373 | ₩45,373 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩46,244 | ₩46,444 | ₩46,070 | ₩46,237 | -0.01% | 5.7천 |
|---|
| 2026.06.18 | ₩46,257 | ₩46,324 | ₩46,244 | ₩46,317 | +0.13% | 2.2만 |
|---|
| 2026.06.17 | ₩47,459 | ₩47,459 | ₩46,330 | ₩46,330 | -2.38% | 1천 |
|---|
| 2026.06.16 | ₩47,138 | ₩47,138 | ₩46,894 | ₩46,894 | -0.52% | 900 |
|---|
| 2026.06.15 | ₩46,844 | ₩46,844 | ₩46,337 | ₩46,376 | -1.00% | 4.6천 |
|---|
| 2026.06.12 | ₩46,651 | ₩46,818 | ₩46,651 | ₩46,747 | +0.21% | 2.2천 |
|---|
| 2026.06.11 | ₩45,443 | ₩46,285 | ₩45,376 | ₩46,285 | +1.85% | 2.2천 |
|---|
| 2026.06.10 | ₩45,296 | ₩45,299 | ₩45,036 | ₩45,036 | -0.57% | 1천 |
|---|
| 2026.06.09 | ₩45,349 | ₩45,349 | ₩44,588 | ₩45,094 | -0.56% | 1.9천 |
|---|
| 2026.06.08 | ₩45,469 | ₩45,469 | ₩44,722 | ₩44,722 | -1.64% | 2.6천 |
|---|
| 2026.06.05 | ₩45,242 | ₩45,242 | ₩44,771 | ₩44,771 | -1.04% | 6천 |
|---|
| 2026.06.04 | ₩46,244 | ₩46,284 | ₩46,244 | ₩46,273 | +0.06% | 800 |
|---|
| 2026.06.03 | ₩46,412 | ₩46,412 | ₩46,364 | ₩46,364 | -0.10% | 1.3천 |
|---|
| 2026.06.02 | ₩46,898 | ₩46,925 | ₩46,898 | ₩46,913 | +0.03% | 4.2천 |
|---|
| 2026.06.01 | ₩46,124 | ₩46,524 | ₩46,124 | ₩46,460 | +0.73% | 3.2천 |
|---|
| 2026.05.29 | ₩46,617 | ₩46,684 | ₩46,557 | ₩46,588 | -0.06% | 9.5만 |
|---|
| 2026.05.28 | ₩46,336 | ₩46,336 | ₩46,150 | ₩46,150 | -0.40% | 1.7천 |
|---|
| 2026.05.27 | ₩46,037 | ₩46,070 | ₩46,037 | ₩46,057 | +0.04% | 6천 |
|---|
| 2026.05.26 | ₩46,084 | ₩46,177 | ₩45,950 | ₩46,067 | -0.03% | 1.7천 |
|---|
| 2026.05.22 | ₩45,817 | ₩45,923 | ₩45,670 | ₩45,767 | -0.11% | 7.8천 |
|---|
| 2026.05.21 | ₩45,696 | ₩46,128 | ₩45,696 | ₩46,128 | +0.94% | 3.1천 |
|---|
| 2026.05.20 | ₩45,176 | ₩45,977 | ₩45,176 | ₩45,941 | +1.69% | 1.4천 |
|---|
| 2026.05.19 | ₩45,429 | ₩45,443 | ₩45,189 | ₩45,209 | -0.48% | 1.7천 |
|---|
| 2026.05.18 | ₩45,683 | ₩45,923 | ₩45,423 | ₩45,728 | +0.10% | 4.9천 |
|---|
| 2026.05.15 | ₩45,456 | ₩45,790 | ₩45,456 | ₩45,644 | +0.41% | 2.1천 |
|---|
| 2026.05.14 | ₩46,537 | ₩46,631 | ₩46,524 | ₩46,524 | -0.03% | 4.5천 |
|---|
| 2026.05.13 | ₩46,284 | ₩46,417 | ₩46,284 | ₩46,338 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩46,351 | ₩46,607 | ₩46,150 | ₩46,607 | +0.55% | 2.1천 |
|---|
| 2026.05.11 | ₩46,124 | ₩47,178 | ₩46,124 | ₩47,033 | +1.97% | 3.4천 |
|---|
| 2026.05.08 | ₩46,991 | ₩46,991 | ₩46,925 | ₩46,925 | -0.14% | 300 |
|---|
| 2026.05.07 | ₩47,659 | ₩47,659 | ₩46,759 | ₩46,759 | -1.89% | 7.5천 |
|---|
| 2026.05.06 | ₩47,632 | ₩47,759 | ₩47,565 | ₩47,759 | +0.27% | 4.6천 |
|---|
| 2026.05.05 | ₩46,711 | ₩46,711 | ₩46,257 | ₩46,337 | -0.80% | 9.4천 |
|---|
| 2026.05.04 | ₩46,130 | ₩46,270 | ₩45,710 | ₩45,849 | -0.61% | 7천 |
|---|
| 2026.05.01 | ₩46,368 | ₩46,631 | ₩46,368 | ₩46,564 | +0.42% | 1천 |
|---|
| 2026.04.30 | ₩46,364 | ₩46,867 | ₩46,364 | ₩46,867 | +1.09% | 24.9만 |
|---|
| 2026.04.29 | ₩45,670 | ₩45,670 | ₩45,309 | ₩45,376 | -0.64% | 5.6천 |
|---|
| 2026.04.28 | ₩46,057 | ₩46,217 | ₩46,057 | ₩46,116 | +0.13% | 3.2천 |
|---|
| 2026.04.27 | ₩46,724 | ₩46,724 | ₩46,270 | ₩46,332 | -0.84% | 2.9천 |
|---|
| 2026.04.24 | ₩46,391 | ₩46,391 | ₩46,150 | ₩46,288 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩45,670 | ₩46,617 | ₩45,670 | ₩46,395 | +1.59% | 1천 |
|---|
| 2026.04.22 | ₩46,751 | ₩46,751 | ₩46,735 | ₩46,735 | -0.03% | 600 |
|---|
| 2026.04.21 | ₩47,218 | ₩47,218 | ₩46,692 | ₩46,692 | -1.11% | 3.8천 |
|---|
| 2026.04.20 | ₩53,226 | ₩53,226 | ₩47,352 | ₩47,563 | -10.64% | 4.6천 |
|---|
| 2026.04.17 | ₩47,899 | ₩47,926 | ₩47,810 | ₩47,810 | -0.19% | 2천 |
|---|
| 2026.04.16 | ₩47,245 | ₩47,410 | ₩47,245 | ₩47,410 | +0.35% | 1.4천 |
|---|
| 2026.04.15 | ₩47,605 | ₩47,755 | ₩47,605 | ₩47,755 | +0.31% | 800 |
|---|
| 2026.04.14 | ₩47,539 | ₩47,657 | ₩47,443 | ₩47,571 | +0.07% | 3.9천 |
|---|
| 2026.04.13 | ₩46,951 | ₩47,659 | ₩46,951 | ₩47,659 | +1.51% | 1.8천 |
|---|
| 2026.04.10 | ₩47,085 | ₩47,151 | ₩47,085 | ₩47,119 | +0.07% | 1천 |
|---|
| 2026.04.09 | ₩46,838 | ₩47,105 | ₩46,604 | ₩47,071 | +0.50% | 2.3천 |
|---|
| 2026.04.08 | ₩46,571 | ₩46,658 | ₩46,417 | ₩46,613 | +0.09% | 4.3천 |
|---|
| 2026.04.07 | ₩44,722 | ₩45,096 | ₩44,628 | ₩45,024 | +0.67% | 1.5만 |
|---|
| 2026.04.06 | ₩44,522 | ₩44,895 | ₩44,522 | ₩44,811 | +0.65% | 8.7천 |
|---|
| 2026.04.02 | ₩44,121 | ₩44,842 | ₩43,961 | ₩44,655 | +1.21% | 2.4만 |
|---|
| 2026.04.01 | ₩44,722 | ₩44,829 | ₩44,388 | ₩44,482 | -0.54% | 9천 |
|---|
| 2026.03.31 | ₩43,447 | ₩43,941 | ₩43,349 | ₩43,938 | +1.13% | 2.8천 |
|---|
| 2026.03.30 | ₩44,428 | ₩44,428 | ₩42,866 | ₩43,064 | -3.07% | 3.9천 |
|---|
| 2026.03.27 | ₩43,180 | ₩43,333 | ₩43,000 | ₩43,157 | -0.05% | 1.2만 |
|---|
| 2026.03.26 | ₩43,894 | ₩44,540 | ₩43,121 | ₩43,121 | -1.76% | 2만 |
|---|
| 2026.03.25 | ₩44,201 | ₩44,201 | ₩44,126 | ₩44,126 | -0.17% | 1.4천 |
|---|
| 2026.03.24 | ₩43,440 | ₩43,841 | ₩43,440 | ₩43,640 | +0.46% | 5천 |
|---|
| 2026.03.23 | ₩44,215 | ₩44,855 | ₩44,215 | ₩44,436 | +0.50% | 6.3천 |
|---|
| 2026.03.20 | ₩43,681 | ₩43,734 | ₩43,161 | ₩43,407 | -0.63% | 6.1천 |
|---|
| 2026.03.19 | ₩44,275 | ₩45,002 | ₩44,054 | ₩44,775 | +1.13% | 17.2만 |
|---|
| 2026.03.18 | ₩45,002 | ₩45,002 | ₩44,385 | ₩44,385 | -1.37% | 17.1만 |
|---|
| 2026.03.17 | ₩45,672 | ₩45,710 | ₩45,405 | ₩45,405 | -0.58% | 3.5천 |
|---|
| 2026.03.16 | ₩45,096 | ₩45,403 | ₩45,096 | ₩45,393 | +0.66% | 900 |
|---|
| 2026.03.13 | ₩45,069 | ₩45,069 | ₩44,356 | ₩44,356 | -1.58% | 4.9천 |
|---|
| 2026.03.12 | ₩45,903 | ₩45,903 | ₩45,056 | ₩45,122 | -1.70% | 3.6천 |
|---|
| 2026.03.11 | ₩45,907 | ₩45,963 | ₩45,606 | ₩45,925 | +0.04% | 6천 |
|---|
| 2026.03.10 | ₩46,351 | ₩46,351 | ₩45,845 | ₩45,845 | -1.09% | 3천 |
|---|
| 2026.03.09 | ₩44,321 | ₩45,855 | ₩44,321 | ₩45,762 | +3.25% | 1.2만 |
|---|
| 2026.03.06 | ₩45,269 | ₩45,830 | ₩44,642 | ₩45,162 | -0.24% | 17.9만 |
|---|
| 2026.03.05 | ₩45,950 | ₩45,950 | ₩45,061 | ₩45,440 | -1.11% | 8.2천 |
|---|
| 2026.03.04 | ₩46,230 | ₩46,698 | ₩46,230 | ₩46,604 | +0.81% | 1.1만 |
|---|
| 2026.03.03 | ₩45,817 | ₩47,418 | ₩45,256 | ₩46,164 | +0.76% | 9.3천 |
|---|
| 2026.03.02 | ₩47,232 | ₩47,525 | ₩47,111 | ₩47,464 | +0.49% | 8.6천 |
|---|
| 2026.02.27 | ₩47,859 | ₩47,926 | ₩47,685 | ₩47,843 | -0.03% | 4.3천 |
|---|
| 2026.02.26 | ₩47,819 | ₩47,939 | ₩47,819 | ₩47,854 | +0.07% | 2천 |
|---|
| 2026.02.25 | ₩47,472 | ₩47,896 | ₩47,472 | ₩47,828 | +0.75% | 3.2천 |
|---|
| 2026.02.24 | ₩46,684 | ₩47,058 | ₩46,591 | ₩47,006 | +0.69% | 1.9천 |
|---|
| 2026.02.23 | ₩46,965 | ₩46,965 | ₩46,457 | ₩46,652 | -0.67% | 4.5천 |
|---|
| 2026.02.20 | ₩46,738 | ₩47,172 | ₩46,738 | ₩47,142 | +0.87% | 3.4천 |
|---|
| 2026.02.19 | ₩46,591 | ₩46,778 | ₩46,397 | ₩46,676 | +0.18% | 8.3천 |
|---|
| 2026.02.18 | ₩46,778 | ₩46,824 | ₩46,460 | ₩46,608 | -0.36% | 1.5천 |
|---|
| 2026.02.17 | ₩45,817 | ₩46,684 | ₩45,817 | ₩46,581 | +1.67% | 6만 |
|---|
| 2026.02.13 | ₩46,037 | ₩46,404 | ₩46,037 | ₩46,273 | +0.51% | 5.2천 |
|---|
| 2026.02.12 | ₩46,951 | ₩46,951 | ₩46,204 | ₩46,209 | -1.58% | 2.9천 |
|---|
| 2026.02.11 | ₩46,678 | ₩46,724 | ₩46,324 | ₩46,658 | -0.04% | 2천 |
|---|
| 2026.02.10 | ₩46,003 | ₩46,003 | ₩45,656 | ₩45,696 | -0.67% | 3.6천 |
|---|
| 2026.02.09 | ₩45,122 | ₩45,983 | ₩45,122 | ₩45,954 | +1.84% | 3.1천 |
|---|
| 2026.02.06 | ₩44,755 | ₩45,002 | ₩44,755 | ₩45,002 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩45,149 | ₩45,149 | ₩44,404 | ₩44,404 | -1.65% | 3.4천 |
|---|
| 2026.02.04 | ₩45,029 | ₩45,389 | ₩44,989 | ₩45,389 | +0.80% | 3.4천 |
|---|
| 2026.02.03 | ₩44,295 | ₩45,149 | ₩44,295 | ₩45,033 | +1.67% | 1.7만 |
|---|
| 2026.02.02 | ₩45,843 | ₩45,843 | ₩44,528 | ₩44,749 | -2.39% | 1.2만 |
|---|
| 2026.01.30 | ₩45,056 | ₩45,156 | ₩44,174 | ₩44,335 | -1.60% | 1.8만 |
|---|
| 2026.01.29 | ₩45,456 | ₩45,850 | ₩44,775 | ₩45,503 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩45,096 | ₩45,201 | ₩44,949 | ₩45,201 | +0.23% | 9.9천 |
|---|
| 2026.01.27 | ₩44,829 | ₩45,336 | ₩44,749 | ₩45,332 | +1.12% | 1만 |
|---|
| 2026.01.26 | ₩44,636 | ₩45,076 | ₩44,421 | ₩44,455 | -0.41% | 2만 |
|---|
| 2026.01.23 | ₩43,787 | ₩44,120 | ₩43,707 | ₩44,108 | +0.73% | 7.3천 |
|---|
| 2026.01.22 | ₩43,507 | ₩43,747 | ₩43,507 | ₩43,642 | +0.31% | 5.6천 |
|---|
| 2026.01.21 | ₩42,759 | ₩42,966 | ₩42,646 | ₩42,934 | +0.41% | 4.6천 |
|---|
| 2026.01.20 | ₩42,840 | ₩42,880 | ₩42,559 | ₩42,679 | -0.37% | 18만 |
|---|
| 2026.01.16 | ₩42,853 | ₩43,030 | ₩42,840 | ₩42,952 | +0.23% | 3천 |
|---|
| 2026.01.15 | ₩42,798 | ₩43,026 | ₩42,798 | ₩42,836 | +0.09% | 700 |
|---|
| 2026.01.14 | ₩42,506 | ₩42,653 | ₩42,479 | ₩42,625 | +0.28% | 1.8만 |
|---|
| 2026.01.13 | ₩42,613 | ₩42,693 | ₩42,439 | ₩42,512 | -0.23% | 3.1만 |
|---|
| 2026.01.12 | ₩42,519 | ₩42,799 | ₩42,507 | ₩42,646 | +0.30% | 30.9만 |
|---|
| 2026.01.09 | ₩41,878 | ₩42,112 | ₩41,878 | ₩42,093 | +0.51% | 5.3천 |
|---|
| 2026.01.08 | ₩42,292 | ₩42,384 | ₩42,185 | ₩42,384 | +0.22% | 3.1천 |
|---|
| 2026.01.07 | ₩42,773 | ₩42,773 | ₩42,279 | ₩42,279 | -1.15% | 5.1천 |
|---|
| 2026.01.06 | ₩42,199 | ₩42,563 | ₩42,199 | ₩42,563 | +0.86% | 4.7천 |
|---|
| 2026.01.05 | ₩42,306 | ₩42,617 | ₩42,212 | ₩42,617 | +0.74% | 5.6천 |
|---|
| 2026.01.02 | ₩42,339 | ₩42,426 | ₩42,185 | ₩42,359 | +0.05% | 4.9천 |
|---|
| 2025.12.31 | ₩41,878 | ₩42,052 | ₩41,878 | ₩41,969 | +0.22% | 1.1천 |
|---|
| 2025.12.30 | ₩42,506 | ₩42,506 | ₩42,319 | ₩42,398 | -0.25% | 5.2만 |
|---|
| 2025.12.29 | ₩42,212 | ₩42,426 | ₩42,172 | ₩42,306 | +0.22% | 4.3천 |
|---|
| 2025.12.26 | ₩42,826 | ₩42,826 | ₩42,733 | ₩42,733 | -0.22% | 1.8천 |
|---|
| 2025.12.24 | ₩42,486 | ₩42,639 | ₩42,486 | ₩42,532 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩42,386 | ₩42,590 | ₩42,386 | ₩42,590 | +0.48% | 7천 |
|---|
| 2025.12.22 | ₩41,518 | ₩41,932 | ₩41,518 | ₩41,932 | +1.00% | 3.3천 |
|---|
| 2025.12.19 | ₩41,578 | ₩41,691 | ₩41,464 | ₩41,464 | -0.27% | 6천 |
|---|
| 2025.12.18 | ₩42,346 | ₩42,346 | ₩42,079 | ₩42,079 | -0.63% | 5.1천 |
|---|
| 2025.12.17 | ₩42,018 | ₩42,052 | ₩41,764 | ₩41,764 | -0.61% | 8.7천 |
|---|
| 2025.12.16 | ₩42,346 | ₩42,346 | ₩41,972 | ₩41,972 | -0.88% | 2.8만 |
|---|
| 2025.12.15 | ₩42,773 | ₩42,773 | ₩42,232 | ₩42,340 | -1.01% | 2.5천 |
|---|
| 2025.12.12 | ₩42,719 | ₩42,838 | ₩42,212 | ₩42,468 | -0.59% | 5.7천 |
|---|
| 2025.12.11 | ₩42,693 | ₩42,706 | ₩42,586 | ₩42,686 | -0.02% | 3.3천 |
|---|
| 2025.12.10 | ₩42,292 | ₩42,635 | ₩42,225 | ₩42,635 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩42,228 | ₩42,292 | ₩42,205 | ₩42,205 | -0.05% | 6.1천 |
|---|
| 2025.12.08 | ₩42,225 | ₩42,256 | ₩42,052 | ₩42,059 | -0.40% | 6.9천 |
|---|
| 2025.12.05 | ₩42,179 | ₩42,205 | ₩42,139 | ₩42,139 | -0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩42,039 | ₩42,252 | ₩42,039 | ₩42,141 | +0.24% | 1.5천 |
|---|
| 2025.12.03 | ₩41,785 | ₩41,956 | ₩41,785 | ₩41,956 | +0.41% | 2.1천 |
|---|
| 2025.12.02 | ₩41,565 | ₩41,635 | ₩41,531 | ₩41,635 | +0.17% | 1천 |
|---|
| 2025.12.01 | ₩41,518 | ₩41,665 | ₩41,332 | ₩41,332 | -0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩41,264 | ₩41,745 | ₩41,197 | ₩41,693 | +1.04% | 3.5천 |
|---|
| 2025.11.26 | ₩41,104 | ₩41,511 | ₩41,104 | ₩41,506 | +0.98% | 4.2천 |
|---|
| 2025.11.25 | ₩40,890 | ₩41,104 | ₩40,837 | ₩41,088 | +0.48% | 3.2천 |
|---|
| 2025.11.24 | ₩40,717 | ₩40,917 | ₩40,650 | ₩40,917 | +0.49% | 27.6만 |
|---|
| 2025.11.21 | ₩40,223 | ₩40,663 | ₩40,183 | ₩40,623 | +1.00% | 4만 |
|---|
| 2025.11.20 | ₩40,730 | ₩40,864 | ₩40,044 | ₩40,044 | -1.68% | 3.5천 |
|---|
| 2025.11.19 | ₩40,557 | ₩40,602 | ₩40,437 | ₩40,602 | +0.11% | 1.7천 |
|---|
| 2025.11.18 | ₩40,757 | ₩40,860 | ₩40,597 | ₩40,732 | -0.06% | 2.6천 |
|---|
| 2025.11.17 | ₩41,051 | ₩41,121 | ₩41,051 | ₩41,121 | +0.17% | 1천 |
|---|
| 2025.11.14 | ₩41,251 | ₩41,611 | ₩41,251 | ₩41,499 | +0.60% | 7.4천 |
|---|
| 2025.11.13 | ₩41,625 | ₩41,625 | ₩41,398 | ₩41,598 | -0.06% | 2.3천 |
|---|
| 2025.11.12 | ₩42,386 | ₩42,539 | ₩42,386 | ₩42,435 | +0.12% | 6.2천 |
|---|
| 2025.11.11 | ₩42,332 | ₩42,548 | ₩42,332 | ₩42,548 | +0.51% | 4.6천 |
|---|
| 2025.11.10 | ₩42,412 | ₩42,711 | ₩42,412 | ₩42,693 | +0.66% | 6.5천 |
|---|
| 2025.11.07 | ₩41,985 | ₩42,105 | ₩41,625 | ₩42,100 | +0.27% | 2.8만 |
|---|
| 2025.11.06 | ₩42,239 | ₩42,306 | ₩42,052 | ₩42,181 | -0.14% | 1.5천 |
|---|
| 2025.11.05 | ₩42,092 | ₩42,562 | ₩42,092 | ₩42,515 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩42,132 | ₩42,386 | ₩42,052 | ₩42,132 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩42,933 | ₩42,933 | ₩42,499 | ₩42,666 | -0.62% | 2.3만 |
|---|
| 2025.10.31 | ₩42,695 | ₩42,866 | ₩42,633 | ₩42,779 | +0.20% | 32.6만 |
|---|
| 2025.10.30 | ₩42,746 | ₩43,121 | ₩42,746 | ₩42,932 | +0.43% | 1.7천 |
|---|
| 2025.10.29 | ₩43,627 | ₩43,667 | ₩43,053 | ₩43,119 | -1.17% | 4.2천 |
|---|
| 2025.10.28 | ₩44,054 | ₩44,054 | ₩43,687 | ₩43,846 | -0.47% | 3.1천 |
|---|
| 2025.10.27 | ₩43,854 | ₩43,854 | ₩43,654 | ₩43,761 | -0.21% | 3.8천 |
|---|
| 2025.10.24 | ₩43,147 | ₩43,494 | ₩43,147 | ₩43,386 | +0.55% | 3.7천 |
|---|
| 2025.10.23 | ₩43,187 | ₩43,494 | ₩43,187 | ₩43,412 | +0.52% | 1.7천 |
|---|
| 2025.10.22 | ₩43,320 | ₩43,347 | ₩42,906 | ₩43,097 | -0.51% | 5천 |
|---|
| 2025.10.21 | ₩43,374 | ₩43,454 | ₩43,184 | ₩43,201 | -0.40% | 4.2천 |
|---|
| 2025.10.20 | ₩43,347 | ₩43,559 | ₩43,347 | ₩43,550 | +0.47% | 2천 |
|---|
| 2025.10.17 | ₩42,946 | ₩42,946 | ₩42,733 | ₩42,894 | -0.12% | 900 |
|---|
| 2025.10.16 | ₩43,280 | ₩43,534 | ₩42,866 | ₩42,942 | -0.78% | 6.5천 |
|---|
| 2025.10.15 | ₩42,826 | ₩42,894 | ₩42,826 | ₩42,894 | +0.16% | 700 |
|---|
| 2025.10.14 | ₩42,212 | ₩42,853 | ₩42,212 | ₩42,714 | +1.19% | 2.8천 |
|---|
| 2025.10.13 | ₩42,671 | ₩42,671 | ₩42,671 | ₩42,671 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩43,240 | ₩43,240 | ₩42,211 | ₩42,211 | -2.38% | 1.5만 |
|---|