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 | ₩45,349 | ₩45,696 | ₩45,349 | ₩45,696 | +0.76% | 3.1천 |
| 2026.10.08 | ₩44,788 | ₩45,055 | ₩44,715 | ₩45,055 | +0.60% | 1.4천 |
| 2026.10.07 | ₩44,949 | ₩44,949 | ₩44,748 | ₩44,935 | -0.03% | 1.1만 |
| 2026.10.06 | ₩45,402 | ₩45,562 | ₩44,548 | ₩45,549 | +0.32% | 6.4천 |
| 2026.10.05 | ₩45,109 | ₩45,205 | ₩45,075 | ₩45,205 | +0.21% | 1.9천 |
| 2026.10.02 | ₩45,111 | ₩45,111 | ₩44,882 | ₩45,093 | -0.04% | 6.7천 |
| 2026.10.01 | ₩44,548 | ₩44,635 | ₩44,341 | ₩44,635 | +0.19% | 1.5만 |
| 2026.09.30 | ₩45,656 | ₩45,762 | ₩45,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,214 |
| -0.97% |
| 7.7천 |
| 2026.09.29 | ₩45,389 | ₩45,389 | ₩45,109 | ₩45,349 | -0.09% | 3천 |
|---|
| 2026.09.28 | ₩45,429 | ₩45,549 | ₩45,429 | ₩45,482 | +0.12% | 5.5천 |
|---|
| 2026.09.25 | ₩45,836 | ₩46,656 | ₩45,042 | ₩45,335 | -1.09% | 18.3만 |
|---|
| 2026.09.24 | ₩45,269 | ₩45,269 | ₩45,069 | ₩45,255 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩45,618 | ₩45,629 | ₩45,202 | ₩45,295 | -0.71% | 9.1천 |
|---|
| 2026.09.22 | ₩46,216 | ₩46,476 | ₩46,216 | ₩46,476 | +0.56% | 2.7천 |
|---|
| 2026.09.21 | ₩46,149 | ₩46,389 | ₩46,149 | ₩46,336 | +0.40% | 6.4천 |
|---|
| 2026.09.18 | ₩46,456 | ₩46,456 | ₩45,749 | ₩45,969 | -1.05% | 2.8만 |
|---|
| 2026.09.17 | ₩46,403 | ₩46,536 | ₩46,403 | ₩46,496 | +0.20% | 4.9천 |
|---|
| 2026.09.16 | ₩45,936 | ₩45,956 | ₩45,242 | ₩45,469 | -1.02% | 8.7천 |
|---|
| 2026.09.15 | ₩46,136 | ₩46,136 | ₩46,123 | ₩46,123 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩46,830 | ₩46,830 | ₩46,229 | ₩46,336 | -1.05% | 3.2만 |
|---|
| 2026.09.11 | ₩46,923 | ₩46,936 | ₩46,630 | ₩46,750 | -0.37% | 1만 |
|---|
| 2026.09.10 | ₩46,443 | ₩46,449 | ₩46,309 | ₩46,407 | -0.08% | 1.9천 |
|---|
| 2026.09.09 | ₩47,564 | ₩47,564 | ₩47,357 | ₩47,369 | -0.41% | 3.1천 |
|---|
| 2026.09.08 | ₩48,071 | ₩48,071 | ₩47,777 | ₩47,777 | -0.61% | 1.2만 |
|---|
| 2026.09.04 | ₩48,111 | ₩48,257 | ₩48,044 | ₩48,224 | +0.24% | 1만 |
|---|
| 2026.09.03 | ₩48,311 | ₩48,397 | ₩48,311 | ₩48,391 | +0.17% | 2.9천 |
|---|
| 2026.09.02 | ₩47,864 | ₩47,873 | ₩47,813 | ₩47,873 | +0.02% | 3.5천 |
|---|
| 2026.09.01 | ₩48,564 | ₩48,564 | ₩47,343 | ₩47,363 | -2.47% | 1.1만 |
|---|
| 2026.08.31 | ₩48,537 | ₩48,631 | ₩47,844 | ₩47,956 | -1.20% | 8.7천 |
|---|
| 2026.08.28 | ₩48,030 | ₩48,071 | ₩47,697 | ₩47,844 | -0.39% | 7.1천 |
|---|
| 2026.08.27 | ₩48,097 | ₩48,097 | ₩47,844 | ₩48,017 | -0.17% | 2만 |
|---|
| 2026.08.26 | ₩48,291 | ₩48,291 | ₩48,017 | ₩48,081 | -0.43% | 1.8만 |
|---|
| 2026.08.25 | ₩48,257 | ₩48,556 | ₩48,257 | ₩48,556 | +0.62% | 2.7천 |
|---|
| 2026.08.24 | ₩48,050 | ₩48,097 | ₩47,924 | ₩47,965 | -0.18% | 6.5천 |
|---|
| 2026.08.21 | ₩47,990 | ₩48,144 | ₩47,950 | ₩48,101 | +0.23% | 1.5만 |
|---|
| 2026.08.20 | ₩47,497 | ₩47,497 | ₩47,363 | ₩47,457 | -0.08% | 3.1천 |
|---|
| 2026.08.19 | ₩47,817 | ₩47,961 | ₩47,764 | ₩47,790 | -0.06% | 1.4만 |
|---|
| 2026.08.18 | ₩48,964 | ₩48,964 | ₩47,230 | ₩47,243 | -3.51% | 1.2만 |
|---|
| 2026.08.17 | ₩47,310 | ₩47,310 | ₩47,237 | ₩47,290 | -0.04% | 1.6천 |
|---|
| 2026.08.14 | ₩47,724 | ₩47,724 | ₩47,443 | ₩47,461 | -0.55% | 1.3천 |
|---|
| 2026.08.13 | ₩47,630 | ₩47,684 | ₩47,577 | ₩47,577 | -0.11% | 4.6천 |
|---|
| 2026.08.12 | ₩48,124 | ₩48,124 | ₩47,870 | ₩47,880 | -0.51% | 90.2만 |
|---|
| 2026.08.11 | ₩48,144 | ₩48,155 | ₩47,850 | ₩47,882 | -0.54% | 2.1천 |
|---|
| 2026.08.10 | ₩48,004 | ₩48,177 | ₩48,004 | ₩48,132 | +0.27% | 3.3천 |
|---|
| 2026.08.07 | ₩46,843 | ₩48,591 | ₩46,843 | ₩48,553 | +3.65% | 1.6천 |
|---|
| 2026.08.06 | ₩48,124 | ₩48,177 | ₩48,064 | ₩48,065 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩48,030 | ₩48,050 | ₩48,030 | ₩48,050 | +0.04% | 1.7천 |
|---|
| 2026.08.04 | ₩47,710 | ₩48,057 | ₩47,657 | ₩47,966 | +0.54% | 6.6천 |
|---|
| 2026.08.03 | ₩45,429 | ₩46,816 | ₩45,429 | ₩46,670 | +2.73% | 3천 |
|---|
| 2026.07.31 | ₩46,736 | ₩46,736 | ₩46,550 | ₩46,654 | -0.18% | 3천 |
|---|
| 2026.07.30 | ₩46,896 | ₩47,407 | ₩46,883 | ₩47,407 | +1.09% | 1.9만 |
|---|
| 2026.07.29 | ₩46,443 | ₩46,856 | ₩46,271 | ₩46,271 | -0.37% | 2.5천 |
|---|
| 2026.07.28 | ₩46,229 | ₩46,656 | ₩46,229 | ₩46,523 | +0.63% | 2.5만 |
|---|
| 2026.07.27 | ₩45,869 | ₩46,163 | ₩45,829 | ₩45,971 | +0.22% | 2.2천 |
|---|
| 2026.07.24 | ₩45,616 | ₩45,882 | ₩45,616 | ₩45,802 | +0.41% | 4.2천 |
|---|
| 2026.07.23 | ₩45,949 | ₩45,949 | ₩45,295 | ₩45,335 | -1.34% | 3천 |
|---|
| 2026.07.22 | ₩45,969 | ₩45,969 | ₩45,953 | ₩45,953 | -0.03% | 400 |
|---|
| 2026.07.21 | ₩45,469 | ₩45,616 | ₩45,469 | ₩45,608 | +0.31% | 2.4천 |
|---|
| 2026.07.20 | ₩45,576 | ₩45,576 | ₩45,363 | ₩45,363 | -0.47% | 3.2천 |
|---|
| 2026.07.17 | ₩45,708 | ₩45,708 | ₩45,708 | ₩45,708 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,549 | ₩45,589 | ₩45,469 | ₩45,509 | -0.09% | 31.3만 |
|---|
| 2026.07.15 | ₩45,802 | ₩45,849 | ₩45,802 | ₩45,849 | +0.10% | 2.4천 |
|---|
| 2026.07.14 | ₩45,362 | ₩45,869 | ₩45,362 | ₩45,562 | +0.44% | 4.9천 |
|---|
| 2026.07.13 | ₩45,442 | ₩45,442 | ₩45,055 | ₩45,173 | -0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩45,442 | ₩45,442 | ₩45,255 | ₩45,349 | -0.21% | 30만 |
|---|
| 2026.07.09 | ₩45,029 | ₩45,149 | ₩44,902 | ₩45,149 | +0.27% | 900 |
|---|
| 2026.07.08 | ₩44,935 | ₩44,935 | ₩44,201 | ₩44,738 | -0.44% | 193.2만 |
|---|
| 2026.07.07 | ₩45,095 | ₩45,109 | ₩44,834 | ₩44,834 | -0.58% | 14.1만 |
|---|
| 2026.07.06 | ₩45,135 | ₩45,269 | ₩45,029 | ₩45,229 | +0.21% | 6.5천 |
|---|
| 2026.07.02 | ₩44,815 | ₩44,962 | ₩44,642 | ₩44,802 | -0.03% | 1.3천 |
|---|
| 2026.07.01 | ₩44,895 | ₩44,895 | ₩44,276 | ₩44,276 | -1.38% | 2.4천 |
|---|
| 2026.06.30 | ₩44,935 | ₩44,935 | ₩44,802 | ₩44,906 | -0.07% | 1.4천 |
|---|
| 2026.06.29 | ₩44,702 | ₩44,922 | ₩44,702 | ₩44,826 | +0.28% | 2.7천 |
|---|
| 2026.06.26 | ₩45,055 | ₩45,055 | ₩44,635 | ₩44,800 | -0.57% | 3.1천 |
|---|
| 2026.06.25 | ₩45,122 | ₩45,402 | ₩45,083 | ₩45,083 | -0.09% | 2.5천 |
|---|
| 2026.06.24 | ₩47,430 | ₩47,430 | ₩45,042 | ₩45,171 | -4.76% | 1천 |
|---|
| 2026.06.23 | ₩45,349 | ₩45,616 | ₩45,346 | ₩45,346 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩46,216 | ₩46,416 | ₩46,043 | ₩46,209 | -0.01% | 5.7천 |
|---|
| 2026.06.18 | ₩46,229 | ₩46,296 | ₩46,216 | ₩46,289 | +0.13% | 2.2만 |
|---|
| 2026.06.17 | ₩47,430 | ₩47,430 | ₩46,303 | ₩46,303 | -2.38% | 1천 |
|---|
| 2026.06.16 | ₩47,110 | ₩47,110 | ₩46,866 | ₩46,866 | -0.52% | 900 |
|---|
| 2026.06.15 | ₩46,816 | ₩46,816 | ₩46,309 | ₩46,348 | -1.00% | 4.6천 |
|---|
| 2026.06.12 | ₩46,623 | ₩46,790 | ₩46,623 | ₩46,719 | +0.21% | 2.2천 |
|---|
| 2026.06.11 | ₩45,415 | ₩46,257 | ₩45,349 | ₩46,257 | +1.85% | 2.2천 |
|---|
| 2026.06.10 | ₩45,269 | ₩45,271 | ₩45,009 | ₩45,009 | -0.57% | 1천 |
|---|
| 2026.06.09 | ₩45,322 | ₩45,322 | ₩44,562 | ₩45,067 | -0.56% | 1.9천 |
|---|
| 2026.06.08 | ₩45,442 | ₩45,442 | ₩44,695 | ₩44,695 | -1.64% | 2.6천 |
|---|
| 2026.06.05 | ₩45,215 | ₩45,215 | ₩44,744 | ₩44,744 | -1.04% | 6천 |
|---|
| 2026.06.04 | ₩46,216 | ₩46,256 | ₩46,216 | ₩46,245 | +0.06% | 800 |
|---|
| 2026.06.03 | ₩46,384 | ₩46,384 | ₩46,336 | ₩46,336 | -0.10% | 1.3천 |
|---|
| 2026.06.02 | ₩46,870 | ₩46,896 | ₩46,870 | ₩46,884 | +0.03% | 4.2천 |
|---|
| 2026.06.01 | ₩46,096 | ₩46,496 | ₩46,096 | ₩46,432 | +0.73% | 3.2천 |
|---|
| 2026.05.29 | ₩46,590 | ₩46,656 | ₩46,530 | ₩46,560 | -0.06% | 9.5만 |
|---|
| 2026.05.28 | ₩46,308 | ₩46,308 | ₩46,123 | ₩46,123 | -0.40% | 1.7천 |
|---|
| 2026.05.27 | ₩46,009 | ₩46,043 | ₩46,009 | ₩46,029 | +0.04% | 6천 |
|---|
| 2026.05.26 | ₩46,056 | ₩46,149 | ₩45,922 | ₩46,040 | -0.03% | 1.7천 |
|---|
| 2026.05.22 | ₩45,789 | ₩45,896 | ₩45,642 | ₩45,740 | -0.11% | 7.8천 |
|---|
| 2026.05.21 | ₩45,669 | ₩46,100 | ₩45,669 | ₩46,100 | +0.94% | 3.1천 |
|---|
| 2026.05.20 | ₩45,149 | ₩45,949 | ₩45,149 | ₩45,913 | +1.69% | 1.4천 |
|---|
| 2026.05.19 | ₩45,402 | ₩45,415 | ₩45,162 | ₩45,182 | -0.48% | 1.7천 |
|---|
| 2026.05.18 | ₩45,656 | ₩45,896 | ₩45,395 | ₩45,701 | +0.10% | 4.9천 |
|---|
| 2026.05.15 | ₩45,429 | ₩45,762 | ₩45,429 | ₩45,617 | +0.41% | 2.1천 |
|---|
| 2026.05.14 | ₩46,510 | ₩46,603 | ₩46,496 | ₩46,496 | -0.03% | 4.5천 |
|---|
| 2026.05.13 | ₩46,256 | ₩46,389 | ₩46,256 | ₩46,311 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩46,323 | ₩46,579 | ₩46,123 | ₩46,579 | +0.55% | 2.1천 |
|---|
| 2026.05.11 | ₩46,096 | ₩47,150 | ₩46,096 | ₩47,004 | +1.97% | 3.4천 |
|---|
| 2026.05.08 | ₩46,963 | ₩46,963 | ₩46,896 | ₩46,896 | -0.14% | 300 |
|---|
| 2026.05.07 | ₩47,630 | ₩47,630 | ₩46,731 | ₩46,731 | -1.89% | 7.5천 |
|---|
| 2026.05.06 | ₩47,604 | ₩47,730 | ₩47,537 | ₩47,730 | +0.27% | 4.6천 |
|---|
| 2026.05.05 | ₩46,683 | ₩46,683 | ₩46,229 | ₩46,309 | -0.80% | 9.4천 |
|---|
| 2026.05.04 | ₩46,103 | ₩46,243 | ₩45,682 | ₩45,821 | -0.61% | 7천 |
|---|
| 2026.05.01 | ₩46,340 | ₩46,603 | ₩46,340 | ₩46,536 | +0.42% | 1천 |
|---|
| 2026.04.30 | ₩46,336 | ₩46,839 | ₩46,336 | ₩46,839 | +1.09% | 24.9만 |
|---|
| 2026.04.29 | ₩45,642 | ₩45,642 | ₩45,282 | ₩45,349 | -0.64% | 5.6천 |
|---|
| 2026.04.28 | ₩46,029 | ₩46,189 | ₩46,029 | ₩46,088 | +0.13% | 3.2천 |
|---|
| 2026.04.27 | ₩46,696 | ₩46,696 | ₩46,243 | ₩46,304 | -0.84% | 2.9천 |
|---|
| 2026.04.24 | ₩46,363 | ₩46,363 | ₩46,123 | ₩46,260 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩45,642 | ₩46,590 | ₩45,642 | ₩46,367 | +1.59% | 1천 |
|---|
| 2026.04.22 | ₩46,723 | ₩46,723 | ₩46,707 | ₩46,707 | -0.03% | 600 |
|---|
| 2026.04.21 | ₩47,190 | ₩47,190 | ₩46,664 | ₩46,664 | -1.11% | 3.8천 |
|---|
| 2026.04.20 | ₩53,194 | ₩53,194 | ₩47,323 | ₩47,534 | -10.64% | 4.6천 |
|---|
| 2026.04.17 | ₩47,870 | ₩47,897 | ₩47,781 | ₩47,781 | -0.19% | 2천 |
|---|
| 2026.04.16 | ₩47,217 | ₩47,382 | ₩47,217 | ₩47,382 | +0.35% | 1.4천 |
|---|
| 2026.04.15 | ₩47,577 | ₩47,726 | ₩47,577 | ₩47,726 | +0.31% | 800 |
|---|
| 2026.04.14 | ₩47,510 | ₩47,629 | ₩47,414 | ₩47,542 | +0.07% | 3.9천 |
|---|
| 2026.04.13 | ₩46,923 | ₩47,630 | ₩46,923 | ₩47,630 | +1.51% | 1.8천 |
|---|
| 2026.04.10 | ₩47,057 | ₩47,123 | ₩47,057 | ₩47,091 | +0.07% | 1천 |
|---|
| 2026.04.09 | ₩46,810 | ₩47,077 | ₩46,576 | ₩47,043 | +0.50% | 2.3천 |
|---|
| 2026.04.08 | ₩46,543 | ₩46,630 | ₩46,389 | ₩46,586 | +0.09% | 4.3천 |
|---|
| 2026.04.07 | ₩44,695 | ₩45,069 | ₩44,602 | ₩44,997 | +0.67% | 1.5만 |
|---|
| 2026.04.06 | ₩44,495 | ₩44,868 | ₩44,495 | ₩44,784 | +0.65% | 8.7천 |
|---|
| 2026.04.02 | ₩44,095 | ₩44,815 | ₩43,935 | ₩44,628 | +1.21% | 2.4만 |
|---|
| 2026.04.01 | ₩44,695 | ₩44,802 | ₩44,361 | ₩44,455 | -0.54% | 9천 |
|---|
| 2026.03.31 | ₩43,421 | ₩43,915 | ₩43,323 | ₩43,912 | +1.13% | 2.8천 |
|---|
| 2026.03.30 | ₩44,402 | ₩44,402 | ₩42,841 | ₩43,038 | -3.07% | 3.9천 |
|---|
| 2026.03.27 | ₩43,154 | ₩43,307 | ₩42,974 | ₩43,131 | -0.05% | 1.2만 |
|---|
| 2026.03.26 | ₩43,868 | ₩44,514 | ₩43,095 | ₩43,095 | -1.76% | 2만 |
|---|
| 2026.03.25 | ₩44,175 | ₩44,175 | ₩44,100 | ₩44,100 | -0.17% | 1.4천 |
|---|
| 2026.03.24 | ₩43,414 | ₩43,814 | ₩43,414 | ₩43,614 | +0.46% | 5천 |
|---|
| 2026.03.23 | ₩44,188 | ₩44,828 | ₩44,188 | ₩44,410 | +0.50% | 6.3천 |
|---|
| 2026.03.20 | ₩43,654 | ₩43,708 | ₩43,135 | ₩43,381 | -0.63% | 6.1천 |
|---|
| 2026.03.19 | ₩44,248 | ₩44,975 | ₩44,028 | ₩44,748 | +1.13% | 17.2만 |
|---|
| 2026.03.18 | ₩44,975 | ₩44,975 | ₩44,359 | ₩44,359 | -1.37% | 17.1만 |
|---|
| 2026.03.17 | ₩45,645 | ₩45,682 | ₩45,378 | ₩45,378 | -0.58% | 3.5천 |
|---|
| 2026.03.16 | ₩45,069 | ₩45,375 | ₩45,069 | ₩45,366 | +0.66% | 900 |
|---|
| 2026.03.13 | ₩45,042 | ₩45,042 | ₩44,329 | ₩44,329 | -1.58% | 4.9천 |
|---|
| 2026.03.12 | ₩45,876 | ₩45,876 | ₩45,029 | ₩45,095 | -1.70% | 3.6천 |
|---|
| 2026.03.11 | ₩45,880 | ₩45,936 | ₩45,578 | ₩45,897 | +0.04% | 6천 |
|---|
| 2026.03.10 | ₩46,323 | ₩46,323 | ₩45,817 | ₩45,817 | -1.09% | 3천 |
|---|
| 2026.03.09 | ₩44,295 | ₩45,828 | ₩44,295 | ₩45,734 | +3.25% | 1.2만 |
|---|
| 2026.03.06 | ₩45,242 | ₩45,802 | ₩44,615 | ₩45,135 | -0.24% | 17.9만 |
|---|
| 2026.03.05 | ₩45,922 | ₩45,922 | ₩45,034 | ₩45,413 | -1.11% | 8.2천 |
|---|
| 2026.03.04 | ₩46,203 | ₩46,670 | ₩46,203 | ₩46,576 | +0.81% | 1.1만 |
|---|
| 2026.03.03 | ₩45,789 | ₩47,390 | ₩45,229 | ₩46,136 | +0.76% | 9.3천 |
|---|
| 2026.03.02 | ₩47,203 | ₩47,497 | ₩47,083 | ₩47,435 | +0.49% | 8.6천 |
|---|
| 2026.02.27 | ₩47,830 | ₩47,897 | ₩47,657 | ₩47,814 | -0.03% | 4.3천 |
|---|
| 2026.02.26 | ₩47,790 | ₩47,910 | ₩47,790 | ₩47,825 | +0.07% | 2천 |
|---|
| 2026.02.25 | ₩47,443 | ₩47,868 | ₩47,443 | ₩47,800 | +0.75% | 3.2천 |
|---|
| 2026.02.24 | ₩46,656 | ₩47,030 | ₩46,563 | ₩46,978 | +0.69% | 1.9천 |
|---|
| 2026.02.23 | ₩46,936 | ₩46,936 | ₩46,429 | ₩46,624 | -0.67% | 4.5천 |
|---|
| 2026.02.20 | ₩46,710 | ₩47,143 | ₩46,710 | ₩47,114 | +0.87% | 3.4천 |
|---|
| 2026.02.19 | ₩46,563 | ₩46,750 | ₩46,369 | ₩46,648 | +0.18% | 8.3천 |
|---|
| 2026.02.18 | ₩46,750 | ₩46,796 | ₩46,432 | ₩46,580 | -0.36% | 1.5천 |
|---|
| 2026.02.17 | ₩45,789 | ₩46,656 | ₩45,789 | ₩46,554 | +1.67% | 6만 |
|---|
| 2026.02.13 | ₩46,009 | ₩46,376 | ₩46,009 | ₩46,245 | +0.51% | 5.2천 |
|---|
| 2026.02.12 | ₩46,923 | ₩46,923 | ₩46,176 | ₩46,181 | -1.58% | 2.9천 |
|---|
| 2026.02.11 | ₩46,650 | ₩46,696 | ₩46,296 | ₩46,630 | -0.04% | 2천 |
|---|
| 2026.02.10 | ₩45,976 | ₩45,976 | ₩45,629 | ₩45,669 | -0.67% | 3.6천 |
|---|
| 2026.02.09 | ₩45,095 | ₩45,956 | ₩45,095 | ₩45,926 | +1.84% | 3.1천 |
|---|
| 2026.02.06 | ₩44,728 | ₩44,975 | ₩44,728 | ₩44,975 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩45,122 | ₩45,122 | ₩44,377 | ₩44,377 | -1.65% | 3.4천 |
|---|
| 2026.02.04 | ₩45,002 | ₩45,362 | ₩44,962 | ₩45,362 | +0.80% | 3.4천 |
|---|
| 2026.02.03 | ₩44,268 | ₩45,122 | ₩44,268 | ₩45,006 | +1.67% | 1.7만 |
|---|
| 2026.02.02 | ₩45,816 | ₩45,816 | ₩44,502 | ₩44,722 | -2.39% | 1.2만 |
|---|
| 2026.01.30 | ₩45,029 | ₩45,129 | ₩44,148 | ₩44,308 | -1.60% | 1.8만 |
|---|
| 2026.01.29 | ₩45,429 | ₩45,822 | ₩44,748 | ₩45,476 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩45,069 | ₩45,174 | ₩44,922 | ₩45,174 | +0.23% | 9.9천 |
|---|
| 2026.01.27 | ₩44,802 | ₩45,309 | ₩44,722 | ₩45,305 | +1.12% | 1만 |
|---|
| 2026.01.26 | ₩44,610 | ₩45,049 | ₩44,395 | ₩44,428 | -0.41% | 2만 |
|---|
| 2026.01.23 | ₩43,761 | ₩44,093 | ₩43,681 | ₩44,081 | +0.73% | 7.3천 |
|---|
| 2026.01.22 | ₩43,481 | ₩43,721 | ₩43,481 | ₩43,616 | +0.31% | 5.6천 |
|---|
| 2026.01.21 | ₩42,734 | ₩42,941 | ₩42,620 | ₩42,909 | +0.41% | 4.6천 |
|---|
| 2026.01.20 | ₩42,814 | ₩42,854 | ₩42,534 | ₩42,654 | -0.37% | 18만 |
|---|
| 2026.01.16 | ₩42,827 | ₩43,005 | ₩42,814 | ₩42,926 | +0.23% | 3천 |
|---|
| 2026.01.15 | ₩42,772 | ₩43,001 | ₩42,772 | ₩42,810 | +0.09% | 700 |
|---|
| 2026.01.14 | ₩42,480 | ₩42,627 | ₩42,454 | ₩42,599 | +0.28% | 1.8만 |
|---|
| 2026.01.13 | ₩42,587 | ₩42,667 | ₩42,414 | ₩42,487 | -0.23% | 3.1만 |
|---|
| 2026.01.12 | ₩42,494 | ₩42,774 | ₩42,482 | ₩42,620 | +0.30% | 30.9만 |
|---|
| 2026.01.09 | ₩41,853 | ₩42,087 | ₩41,853 | ₩42,068 | +0.51% | 5.3천 |
|---|
| 2026.01.08 | ₩42,267 | ₩42,359 | ₩42,160 | ₩42,359 | +0.22% | 3.1천 |
|---|
| 2026.01.07 | ₩42,747 | ₩42,747 | ₩42,253 | ₩42,253 | -1.15% | 5.1천 |
|---|
| 2026.01.06 | ₩42,173 | ₩42,538 | ₩42,173 | ₩42,538 | +0.86% | 4.7천 |
|---|
| 2026.01.05 | ₩42,280 | ₩42,591 | ₩42,187 | ₩42,591 | +0.74% | 5.6천 |
|---|
| 2026.01.02 | ₩42,314 | ₩42,400 | ₩42,160 | ₩42,334 | +0.05% | 4.9천 |
|---|
| 2025.12.31 | ₩41,853 | ₩42,027 | ₩41,853 | ₩41,944 | +0.22% | 1.1천 |
|---|
| 2025.12.30 | ₩42,480 | ₩42,480 | ₩42,294 | ₩42,372 | -0.25% | 5.2만 |
|---|
| 2025.12.29 | ₩42,187 | ₩42,400 | ₩42,147 | ₩42,280 | +0.22% | 4.3천 |
|---|
| 2025.12.26 | ₩42,800 | ₩42,800 | ₩42,707 | ₩42,707 | -0.22% | 1.8천 |
|---|
| 2025.12.24 | ₩42,460 | ₩42,614 | ₩42,460 | ₩42,507 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩42,360 | ₩42,564 | ₩42,360 | ₩42,564 | +0.48% | 7천 |
|---|
| 2025.12.22 | ₩41,493 | ₩41,907 | ₩41,493 | ₩41,907 | +1.00% | 3.3천 |
|---|
| 2025.12.19 | ₩41,553 | ₩41,666 | ₩41,440 | ₩41,440 | -0.27% | 6천 |
|---|
| 2025.12.18 | ₩42,320 | ₩42,320 | ₩42,053 | ₩42,053 | -0.63% | 5.1천 |
|---|
| 2025.12.17 | ₩41,993 | ₩42,027 | ₩41,738 | ₩41,738 | -0.61% | 8.7천 |
|---|
| 2025.12.16 | ₩42,320 | ₩42,320 | ₩41,947 | ₩41,947 | -0.88% | 2.8만 |
|---|
| 2025.12.15 | ₩42,747 | ₩42,747 | ₩42,207 | ₩42,315 | -1.01% | 2.5천 |
|---|
| 2025.12.12 | ₩42,694 | ₩42,813 | ₩42,187 | ₩42,443 | -0.59% | 5.7천 |
|---|
| 2025.12.11 | ₩42,667 | ₩42,680 | ₩42,560 | ₩42,660 | -0.02% | 3.3천 |
|---|
| 2025.12.10 | ₩42,267 | ₩42,610 | ₩42,200 | ₩42,610 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩42,203 | ₩42,267 | ₩42,180 | ₩42,180 | -0.05% | 6.1천 |
|---|
| 2025.12.08 | ₩42,200 | ₩42,231 | ₩42,027 | ₩42,033 | -0.40% | 6.9천 |
|---|
| 2025.12.05 | ₩42,153 | ₩42,180 | ₩42,113 | ₩42,113 | -0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩42,013 | ₩42,227 | ₩42,013 | ₩42,116 | +0.24% | 1.5천 |
|---|
| 2025.12.03 | ₩41,760 | ₩41,931 | ₩41,760 | ₩41,931 | +0.41% | 2.1천 |
|---|
| 2025.12.02 | ₩41,540 | ₩41,610 | ₩41,506 | ₩41,610 | +0.17% | 1천 |
|---|
| 2025.12.01 | ₩41,493 | ₩41,640 | ₩41,308 | ₩41,308 | -0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩41,240 | ₩41,720 | ₩41,173 | ₩41,668 | +1.04% | 3.5천 |
|---|
| 2025.11.26 | ₩41,079 | ₩41,486 | ₩41,079 | ₩41,481 | +0.98% | 4.2천 |
|---|
| 2025.11.25 | ₩40,866 | ₩41,079 | ₩40,813 | ₩41,063 | +0.48% | 3.2천 |
|---|
| 2025.11.24 | ₩40,692 | ₩40,893 | ₩40,626 | ₩40,893 | +0.49% | 27.6만 |
|---|
| 2025.11.21 | ₩40,199 | ₩40,639 | ₩40,159 | ₩40,599 | +1.00% | 4만 |
|---|
| 2025.11.20 | ₩40,706 | ₩40,839 | ₩40,020 | ₩40,020 | -1.68% | 3.5천 |
|---|
| 2025.11.19 | ₩40,532 | ₩40,578 | ₩40,412 | ₩40,578 | +0.11% | 1.7천 |
|---|
| 2025.11.18 | ₩40,733 | ₩40,835 | ₩40,572 | ₩40,707 | -0.06% | 2.6천 |
|---|
| 2025.11.17 | ₩41,026 | ₩41,097 | ₩41,026 | ₩41,097 | +0.17% | 1천 |
|---|
| 2025.11.14 | ₩41,226 | ₩41,586 | ₩41,226 | ₩41,474 | +0.60% | 7.4천 |
|---|
| 2025.11.13 | ₩41,600 | ₩41,600 | ₩41,373 | ₩41,573 | -0.06% | 2.3천 |
|---|
| 2025.11.12 | ₩42,360 | ₩42,514 | ₩42,360 | ₩42,410 | +0.12% | 6.2천 |
|---|
| 2025.11.11 | ₩42,307 | ₩42,523 | ₩42,307 | ₩42,523 | +0.51% | 4.6천 |
|---|
| 2025.11.10 | ₩42,387 | ₩42,686 | ₩42,387 | ₩42,667 | +0.66% | 6.5천 |
|---|
| 2025.11.07 | ₩41,960 | ₩42,080 | ₩41,600 | ₩42,075 | +0.27% | 2.8만 |
|---|
| 2025.11.06 | ₩42,213 | ₩42,280 | ₩42,027 | ₩42,156 | -0.14% | 1.5천 |
|---|
| 2025.11.05 | ₩42,067 | ₩42,536 | ₩42,067 | ₩42,490 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩42,107 | ₩42,360 | ₩42,027 | ₩42,107 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩42,907 | ₩42,907 | ₩42,474 | ₩42,640 | -0.62% | 2.3만 |
|---|
| 2025.10.31 | ₩42,670 | ₩42,841 | ₩42,607 | ₩42,754 | +0.20% | 32.6만 |
|---|
| 2025.10.30 | ₩42,720 | ₩43,095 | ₩42,720 | ₩42,906 | +0.43% | 1.7천 |
|---|
| 2025.10.29 | ₩43,601 | ₩43,641 | ₩43,027 | ₩43,093 | -1.17% | 4.2천 |
|---|
| 2025.10.28 | ₩44,028 | ₩44,028 | ₩43,661 | ₩43,820 | -0.47% | 3.1천 |
|---|
| 2025.10.27 | ₩43,828 | ₩43,828 | ₩43,628 | ₩43,734 | -0.21% | 3.8천 |
|---|
| 2025.10.24 | ₩43,121 | ₩43,468 | ₩43,121 | ₩43,360 | +0.55% | 3.7천 |
|---|
| 2025.10.23 | ₩43,161 | ₩43,468 | ₩43,161 | ₩43,386 | +0.52% | 1.7천 |
|---|
| 2025.10.22 | ₩43,294 | ₩43,321 | ₩42,881 | ₩43,071 | -0.51% | 5천 |
|---|
| 2025.10.21 | ₩43,348 | ₩43,428 | ₩43,158 | ₩43,175 | -0.40% | 4.2천 |
|---|
| 2025.10.20 | ₩43,321 | ₩43,533 | ₩43,321 | ₩43,524 | +0.47% | 2천 |
|---|
| 2025.10.17 | ₩42,921 | ₩42,921 | ₩42,707 | ₩42,869 | -0.12% | 900 |
|---|
| 2025.10.16 | ₩43,254 | ₩43,508 | ₩42,841 | ₩42,917 | -0.78% | 6.5천 |
|---|
| 2025.10.15 | ₩42,800 | ₩42,869 | ₩42,800 | ₩42,869 | +0.16% | 700 |
|---|
| 2025.10.14 | ₩42,187 | ₩42,827 | ₩42,187 | ₩42,688 | +1.19% | 2.8천 |
|---|
| 2025.10.13 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩43,214 | ₩43,214 | ₩42,185 | ₩42,185 | -2.38% | 1.5만 |
|---|