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 | ₩45,345 | ₩45,692 | ₩45,345 | ₩45,692 | +0.76% | 3.1천 |
| 2026.10.08 | ₩44,785 | ₩45,052 | ₩44,712 | ₩45,052 | +0.60% | 1.4천 |
| 2026.10.07 | ₩44,945 | ₩44,945 | ₩44,745 | ₩44,932 | -0.03% | 1.1만 |
| 2026.10.06 | ₩45,399 | ₩45,559 | ₩44,545 | ₩45,545 | +0.32% | 6.4천 |
| 2026.10.05 | ₩45,105 | ₩45,201 | ₩45,072 | ₩45,201 | +0.21% | 1.9천 |
| 2026.10.02 | ₩45,108 | ₩45,108 | ₩44,878 | ₩45,089 | -0.04% | 6.7천 |
| 2026.10.01 | ₩44,545 | ₩44,632 | ₩44,338 | ₩44,632 | +0.19% | 1.5만 |
| 2026.09.30 | ₩45,652 | ₩45,759 | ₩45,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,211 |
| -0.97% |
| 7.7천 |
| 2026.09.29 | ₩45,385 | ₩45,385 | ₩45,105 | ₩45,345 | -0.09% | 3천 |
|---|
| 2026.09.28 | ₩45,425 | ₩45,545 | ₩45,425 | ₩45,479 | +0.12% | 5.5천 |
|---|
| 2026.09.25 | ₩45,832 | ₩46,653 | ₩45,039 | ₩45,332 | -1.09% | 18.3만 |
|---|
| 2026.09.24 | ₩45,265 | ₩45,265 | ₩45,065 | ₩45,252 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩45,615 | ₩45,626 | ₩45,199 | ₩45,292 | -0.71% | 9.1천 |
|---|
| 2026.09.22 | ₩46,213 | ₩46,473 | ₩46,213 | ₩46,473 | +0.56% | 2.7천 |
|---|
| 2026.09.21 | ₩46,146 | ₩46,386 | ₩46,146 | ₩46,333 | +0.40% | 6.4천 |
|---|
| 2026.09.18 | ₩46,453 | ₩46,453 | ₩45,746 | ₩45,966 | -1.05% | 2.8만 |
|---|
| 2026.09.17 | ₩46,399 | ₩46,533 | ₩46,399 | ₩46,493 | +0.20% | 4.9천 |
|---|
| 2026.09.16 | ₩45,932 | ₩45,952 | ₩45,239 | ₩45,465 | -1.02% | 8.7천 |
|---|
| 2026.09.15 | ₩46,132 | ₩46,132 | ₩46,119 | ₩46,119 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩46,826 | ₩46,826 | ₩46,226 | ₩46,333 | -1.05% | 3.2만 |
|---|
| 2026.09.11 | ₩46,920 | ₩46,933 | ₩46,626 | ₩46,746 | -0.37% | 1만 |
|---|
| 2026.09.10 | ₩46,439 | ₩46,446 | ₩46,306 | ₩46,403 | -0.08% | 1.9천 |
|---|
| 2026.09.09 | ₩47,560 | ₩47,560 | ₩47,353 | ₩47,365 | -0.41% | 3.1천 |
|---|
| 2026.09.08 | ₩48,067 | ₩48,067 | ₩47,773 | ₩47,773 | -0.61% | 1.2만 |
|---|
| 2026.09.04 | ₩48,107 | ₩48,254 | ₩48,040 | ₩48,220 | +0.24% | 1만 |
|---|
| 2026.09.03 | ₩48,307 | ₩48,394 | ₩48,307 | ₩48,387 | +0.17% | 2.9천 |
|---|
| 2026.09.02 | ₩47,860 | ₩47,869 | ₩47,809 | ₩47,869 | +0.02% | 3.5천 |
|---|
| 2026.09.01 | ₩48,561 | ₩48,561 | ₩47,340 | ₩47,360 | -2.47% | 1.1만 |
|---|
| 2026.08.31 | ₩48,534 | ₩48,627 | ₩47,840 | ₩47,952 | -1.20% | 8.7천 |
|---|
| 2026.08.28 | ₩48,027 | ₩48,067 | ₩47,693 | ₩47,840 | -0.39% | 7.1천 |
|---|
| 2026.08.27 | ₩48,094 | ₩48,094 | ₩47,840 | ₩48,014 | -0.17% | 2만 |
|---|
| 2026.08.26 | ₩48,287 | ₩48,287 | ₩48,014 | ₩48,078 | -0.43% | 1.8만 |
|---|
| 2026.08.25 | ₩48,254 | ₩48,553 | ₩48,254 | ₩48,553 | +0.62% | 2.7천 |
|---|
| 2026.08.24 | ₩48,047 | ₩48,094 | ₩47,920 | ₩47,962 | -0.18% | 6.5천 |
|---|
| 2026.08.21 | ₩47,987 | ₩48,140 | ₩47,947 | ₩48,098 | +0.23% | 1.5만 |
|---|
| 2026.08.20 | ₩47,493 | ₩47,493 | ₩47,360 | ₩47,453 | -0.08% | 3.1천 |
|---|
| 2026.08.19 | ₩47,813 | ₩47,958 | ₩47,760 | ₩47,787 | -0.06% | 1.4만 |
|---|
| 2026.08.18 | ₩48,961 | ₩48,961 | ₩47,226 | ₩47,240 | -3.51% | 1.2만 |
|---|
| 2026.08.17 | ₩47,306 | ₩47,306 | ₩47,233 | ₩47,286 | -0.04% | 1.6천 |
|---|
| 2026.08.14 | ₩47,720 | ₩47,720 | ₩47,440 | ₩47,457 | -0.55% | 1.3천 |
|---|
| 2026.08.13 | ₩47,627 | ₩47,680 | ₩47,573 | ₩47,573 | -0.11% | 4.6천 |
|---|
| 2026.08.12 | ₩48,120 | ₩48,120 | ₩47,867 | ₩47,876 | -0.51% | 90.2만 |
|---|
| 2026.08.11 | ₩48,140 | ₩48,151 | ₩47,847 | ₩47,879 | -0.54% | 2.1천 |
|---|
| 2026.08.10 | ₩48,000 | ₩48,174 | ₩48,000 | ₩48,128 | +0.27% | 3.3천 |
|---|
| 2026.08.07 | ₩46,840 | ₩48,587 | ₩46,840 | ₩48,550 | +3.65% | 1.6천 |
|---|
| 2026.08.06 | ₩48,120 | ₩48,174 | ₩48,060 | ₩48,062 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩48,027 | ₩48,047 | ₩48,027 | ₩48,047 | +0.04% | 1.7천 |
|---|
| 2026.08.04 | ₩47,707 | ₩48,054 | ₩47,653 | ₩47,963 | +0.54% | 6.6천 |
|---|
| 2026.08.03 | ₩45,425 | ₩46,813 | ₩45,425 | ₩46,666 | +2.73% | 3천 |
|---|
| 2026.07.31 | ₩46,733 | ₩46,733 | ₩46,546 | ₩46,650 | -0.18% | 3천 |
|---|
| 2026.07.30 | ₩46,893 | ₩47,404 | ₩46,880 | ₩47,404 | +1.09% | 1.9만 |
|---|
| 2026.07.29 | ₩46,439 | ₩46,853 | ₩46,267 | ₩46,267 | -0.37% | 2.5천 |
|---|
| 2026.07.28 | ₩46,226 | ₩46,653 | ₩46,226 | ₩46,519 | +0.63% | 2.5만 |
|---|
| 2026.07.27 | ₩45,866 | ₩46,159 | ₩45,826 | ₩45,967 | +0.22% | 2.2천 |
|---|
| 2026.07.24 | ₩45,612 | ₩45,879 | ₩45,612 | ₩45,799 | +0.41% | 4.2천 |
|---|
| 2026.07.23 | ₩45,946 | ₩45,946 | ₩45,292 | ₩45,332 | -1.34% | 3천 |
|---|
| 2026.07.22 | ₩45,966 | ₩45,966 | ₩45,950 | ₩45,950 | -0.03% | 400 |
|---|
| 2026.07.21 | ₩45,465 | ₩45,612 | ₩45,465 | ₩45,604 | +0.31% | 2.4천 |
|---|
| 2026.07.20 | ₩45,572 | ₩45,572 | ₩45,360 | ₩45,360 | -0.47% | 3.2천 |
|---|
| 2026.07.17 | ₩45,704 | ₩45,704 | ₩45,704 | ₩45,704 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,545 | ₩45,586 | ₩45,465 | ₩45,505 | -0.09% | 31.3만 |
|---|
| 2026.07.15 | ₩45,799 | ₩45,846 | ₩45,799 | ₩45,846 | +0.10% | 2.4천 |
|---|
| 2026.07.14 | ₩45,359 | ₩45,866 | ₩45,359 | ₩45,559 | +0.44% | 4.9천 |
|---|
| 2026.07.13 | ₩45,439 | ₩45,439 | ₩45,052 | ₩45,169 | -0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩45,439 | ₩45,439 | ₩45,252 | ₩45,345 | -0.21% | 30만 |
|---|
| 2026.07.09 | ₩45,025 | ₩45,145 | ₩44,898 | ₩45,145 | +0.27% | 900 |
|---|
| 2026.07.08 | ₩44,932 | ₩44,932 | ₩44,198 | ₩44,734 | -0.44% | 193.2만 |
|---|
| 2026.07.07 | ₩45,092 | ₩45,105 | ₩44,830 | ₩44,830 | -0.58% | 14.1만 |
|---|
| 2026.07.06 | ₩45,132 | ₩45,265 | ₩45,025 | ₩45,225 | +0.21% | 6.5천 |
|---|
| 2026.07.02 | ₩44,812 | ₩44,958 | ₩44,638 | ₩44,798 | -0.03% | 1.3천 |
|---|
| 2026.07.01 | ₩44,892 | ₩44,892 | ₩44,273 | ₩44,273 | -1.38% | 2.4천 |
|---|
| 2026.06.30 | ₩44,932 | ₩44,932 | ₩44,798 | ₩44,902 | -0.07% | 1.4천 |
|---|
| 2026.06.29 | ₩44,698 | ₩44,918 | ₩44,698 | ₩44,822 | +0.28% | 2.7천 |
|---|
| 2026.06.26 | ₩45,052 | ₩45,052 | ₩44,632 | ₩44,797 | -0.57% | 3.1천 |
|---|
| 2026.06.25 | ₩45,119 | ₩45,399 | ₩45,080 | ₩45,080 | -0.09% | 2.5천 |
|---|
| 2026.06.24 | ₩47,427 | ₩47,427 | ₩45,039 | ₩45,168 | -4.76% | 1천 |
|---|
| 2026.06.23 | ₩45,345 | ₩45,612 | ₩45,343 | ₩45,343 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩46,213 | ₩46,413 | ₩46,039 | ₩46,206 | -0.01% | 5.7천 |
|---|
| 2026.06.18 | ₩46,226 | ₩46,293 | ₩46,213 | ₩46,286 | +0.13% | 2.2만 |
|---|
| 2026.06.17 | ₩47,427 | ₩47,427 | ₩46,299 | ₩46,299 | -2.38% | 1천 |
|---|
| 2026.06.16 | ₩47,106 | ₩47,106 | ₩46,862 | ₩46,862 | -0.52% | 900 |
|---|
| 2026.06.15 | ₩46,813 | ₩46,813 | ₩46,306 | ₩46,345 | -1.00% | 4.6천 |
|---|
| 2026.06.12 | ₩46,619 | ₩46,786 | ₩46,619 | ₩46,715 | +0.21% | 2.2천 |
|---|
| 2026.06.11 | ₩45,412 | ₩46,254 | ₩45,345 | ₩46,254 | +1.85% | 2.2천 |
|---|
| 2026.06.10 | ₩45,265 | ₩45,268 | ₩45,005 | ₩45,005 | -0.57% | 1천 |
|---|
| 2026.06.09 | ₩45,319 | ₩45,319 | ₩44,558 | ₩45,064 | -0.56% | 1.9천 |
|---|
| 2026.06.08 | ₩45,439 | ₩45,439 | ₩44,692 | ₩44,692 | -1.64% | 2.6천 |
|---|
| 2026.06.05 | ₩45,212 | ₩45,212 | ₩44,741 | ₩44,741 | -1.04% | 6천 |
|---|
| 2026.06.04 | ₩46,213 | ₩46,253 | ₩46,213 | ₩46,242 | +0.06% | 800 |
|---|
| 2026.06.03 | ₩46,381 | ₩46,381 | ₩46,333 | ₩46,333 | -0.10% | 1.3천 |
|---|
| 2026.06.02 | ₩46,866 | ₩46,893 | ₩46,866 | ₩46,881 | +0.03% | 4.2천 |
|---|
| 2026.06.01 | ₩46,092 | ₩46,493 | ₩46,092 | ₩46,429 | +0.73% | 3.2천 |
|---|
| 2026.05.29 | ₩46,586 | ₩46,653 | ₩46,526 | ₩46,557 | -0.06% | 9.5만 |
|---|
| 2026.05.28 | ₩46,305 | ₩46,305 | ₩46,119 | ₩46,119 | -0.40% | 1.7천 |
|---|
| 2026.05.27 | ₩46,006 | ₩46,039 | ₩46,006 | ₩46,026 | +0.04% | 6천 |
|---|
| 2026.05.26 | ₩46,052 | ₩46,146 | ₩45,919 | ₩46,036 | -0.03% | 1.7천 |
|---|
| 2026.05.22 | ₩45,786 | ₩45,892 | ₩45,639 | ₩45,736 | -0.11% | 7.8천 |
|---|
| 2026.05.21 | ₩45,666 | ₩46,096 | ₩45,666 | ₩46,096 | +0.94% | 3.1천 |
|---|
| 2026.05.20 | ₩45,145 | ₩45,946 | ₩45,145 | ₩45,910 | +1.69% | 1.4천 |
|---|
| 2026.05.19 | ₩45,399 | ₩45,412 | ₩45,159 | ₩45,179 | -0.48% | 1.7천 |
|---|
| 2026.05.18 | ₩45,652 | ₩45,892 | ₩45,392 | ₩45,698 | +0.10% | 4.9천 |
|---|
| 2026.05.15 | ₩45,425 | ₩45,759 | ₩45,425 | ₩45,614 | +0.41% | 2.1천 |
|---|
| 2026.05.14 | ₩46,506 | ₩46,599 | ₩46,493 | ₩46,493 | -0.03% | 4.5천 |
|---|
| 2026.05.13 | ₩46,253 | ₩46,386 | ₩46,253 | ₩46,307 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩46,319 | ₩46,575 | ₩46,119 | ₩46,575 | +0.55% | 2.1천 |
|---|
| 2026.05.11 | ₩46,092 | ₩47,146 | ₩46,092 | ₩47,001 | +1.97% | 3.4천 |
|---|
| 2026.05.08 | ₩46,960 | ₩46,960 | ₩46,893 | ₩46,893 | -0.14% | 300 |
|---|
| 2026.05.07 | ₩47,627 | ₩47,627 | ₩46,727 | ₩46,727 | -1.89% | 7.5천 |
|---|
| 2026.05.06 | ₩47,600 | ₩47,727 | ₩47,533 | ₩47,727 | +0.27% | 4.6천 |
|---|
| 2026.05.05 | ₩46,679 | ₩46,679 | ₩46,226 | ₩46,306 | -0.80% | 9.4천 |
|---|
| 2026.05.04 | ₩46,099 | ₩46,239 | ₩45,679 | ₩45,818 | -0.61% | 7천 |
|---|
| 2026.05.01 | ₩46,337 | ₩46,599 | ₩46,337 | ₩46,533 | +0.42% | 1천 |
|---|
| 2026.04.30 | ₩46,333 | ₩46,836 | ₩46,333 | ₩46,836 | +1.09% | 24.9만 |
|---|
| 2026.04.29 | ₩45,639 | ₩45,639 | ₩45,279 | ₩45,345 | -0.64% | 5.6천 |
|---|
| 2026.04.28 | ₩46,026 | ₩46,186 | ₩46,026 | ₩46,084 | +0.13% | 3.2천 |
|---|
| 2026.04.27 | ₩46,693 | ₩46,693 | ₩46,239 | ₩46,301 | -0.84% | 2.9천 |
|---|
| 2026.04.24 | ₩46,359 | ₩46,359 | ₩46,119 | ₩46,257 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩45,639 | ₩46,586 | ₩45,639 | ₩46,363 | +1.59% | 1천 |
|---|
| 2026.04.22 | ₩46,719 | ₩46,719 | ₩46,703 | ₩46,703 | -0.03% | 600 |
|---|
| 2026.04.21 | ₩47,186 | ₩47,186 | ₩46,661 | ₩46,661 | -1.11% | 3.8천 |
|---|
| 2026.04.20 | ₩53,190 | ₩53,190 | ₩47,320 | ₩47,531 | -10.64% | 4.6천 |
|---|
| 2026.04.17 | ₩47,867 | ₩47,893 | ₩47,777 | ₩47,777 | -0.19% | 2천 |
|---|
| 2026.04.16 | ₩47,213 | ₩47,379 | ₩47,213 | ₩47,379 | +0.35% | 1.4천 |
|---|
| 2026.04.15 | ₩47,573 | ₩47,723 | ₩47,573 | ₩47,723 | +0.31% | 800 |
|---|
| 2026.04.14 | ₩47,507 | ₩47,625 | ₩47,411 | ₩47,539 | +0.07% | 3.9천 |
|---|
| 2026.04.13 | ₩46,920 | ₩47,627 | ₩46,920 | ₩47,627 | +1.51% | 1.8천 |
|---|
| 2026.04.10 | ₩47,053 | ₩47,120 | ₩47,053 | ₩47,088 | +0.07% | 1천 |
|---|
| 2026.04.09 | ₩46,806 | ₩47,073 | ₩46,573 | ₩47,040 | +0.50% | 2.3천 |
|---|
| 2026.04.08 | ₩46,539 | ₩46,626 | ₩46,386 | ₩46,582 | +0.09% | 4.3천 |
|---|
| 2026.04.07 | ₩44,692 | ₩45,065 | ₩44,598 | ₩44,993 | +0.67% | 1.5만 |
|---|
| 2026.04.06 | ₩44,492 | ₩44,865 | ₩44,492 | ₩44,781 | +0.65% | 8.7천 |
|---|
| 2026.04.02 | ₩44,091 | ₩44,812 | ₩43,931 | ₩44,625 | +1.21% | 2.4만 |
|---|
| 2026.04.01 | ₩44,692 | ₩44,798 | ₩44,358 | ₩44,452 | -0.54% | 9천 |
|---|
| 2026.03.31 | ₩43,418 | ₩43,911 | ₩43,320 | ₩43,909 | +1.13% | 2.8천 |
|---|
| 2026.03.30 | ₩44,398 | ₩44,398 | ₩42,837 | ₩43,035 | -3.07% | 3.9천 |
|---|
| 2026.03.27 | ₩43,151 | ₩43,304 | ₩42,971 | ₩43,128 | -0.05% | 1.2만 |
|---|
| 2026.03.26 | ₩43,865 | ₩44,510 | ₩43,092 | ₩43,092 | -1.76% | 2만 |
|---|
| 2026.03.25 | ₩44,171 | ₩44,171 | ₩44,097 | ₩44,097 | -0.17% | 1.4천 |
|---|
| 2026.03.24 | ₩43,411 | ₩43,811 | ₩43,411 | ₩43,611 | +0.46% | 5천 |
|---|
| 2026.03.23 | ₩44,185 | ₩44,825 | ₩44,185 | ₩44,406 | +0.50% | 6.3천 |
|---|
| 2026.03.20 | ₩43,651 | ₩43,704 | ₩43,132 | ₩43,378 | -0.63% | 6.1천 |
|---|
| 2026.03.19 | ₩44,245 | ₩44,972 | ₩44,025 | ₩44,745 | +1.13% | 17.2만 |
|---|
| 2026.03.18 | ₩44,972 | ₩44,972 | ₩44,355 | ₩44,355 | -1.37% | 17.1만 |
|---|
| 2026.03.17 | ₩45,642 | ₩45,679 | ₩45,375 | ₩45,375 | -0.58% | 3.5천 |
|---|
| 2026.03.16 | ₩45,065 | ₩45,372 | ₩45,065 | ₩45,363 | +0.66% | 900 |
|---|
| 2026.03.13 | ₩45,039 | ₩45,039 | ₩44,326 | ₩44,326 | -1.58% | 4.9천 |
|---|
| 2026.03.12 | ₩45,872 | ₩45,872 | ₩45,025 | ₩45,092 | -1.70% | 3.6천 |
|---|
| 2026.03.11 | ₩45,876 | ₩45,932 | ₩45,575 | ₩45,894 | +0.04% | 6천 |
|---|
| 2026.03.10 | ₩46,319 | ₩46,319 | ₩45,814 | ₩45,814 | -1.09% | 3천 |
|---|
| 2026.03.09 | ₩44,291 | ₩45,824 | ₩44,291 | ₩45,731 | +3.25% | 1.2만 |
|---|
| 2026.03.06 | ₩45,239 | ₩45,799 | ₩44,612 | ₩45,132 | -0.24% | 17.9만 |
|---|
| 2026.03.05 | ₩45,919 | ₩45,919 | ₩45,031 | ₩45,409 | -1.11% | 8.2천 |
|---|
| 2026.03.04 | ₩46,199 | ₩46,666 | ₩46,199 | ₩46,573 | +0.81% | 1.1만 |
|---|
| 2026.03.03 | ₩45,786 | ₩47,387 | ₩45,225 | ₩46,132 | +0.76% | 9.3천 |
|---|
| 2026.03.02 | ₩47,200 | ₩47,493 | ₩47,080 | ₩47,432 | +0.49% | 8.6천 |
|---|
| 2026.02.27 | ₩47,827 | ₩47,893 | ₩47,653 | ₩47,811 | -0.03% | 4.3천 |
|---|
| 2026.02.26 | ₩47,787 | ₩47,907 | ₩47,787 | ₩47,821 | +0.07% | 2천 |
|---|
| 2026.02.25 | ₩47,440 | ₩47,864 | ₩47,440 | ₩47,796 | +0.75% | 3.2천 |
|---|
| 2026.02.24 | ₩46,653 | ₩47,026 | ₩46,559 | ₩46,974 | +0.69% | 1.9천 |
|---|
| 2026.02.23 | ₩46,933 | ₩46,933 | ₩46,426 | ₩46,621 | -0.67% | 4.5천 |
|---|
| 2026.02.20 | ₩46,706 | ₩47,140 | ₩46,706 | ₩47,110 | +0.87% | 3.4천 |
|---|
| 2026.02.19 | ₩46,559 | ₩46,746 | ₩46,366 | ₩46,645 | +0.18% | 8.3천 |
|---|
| 2026.02.18 | ₩46,746 | ₩46,793 | ₩46,429 | ₩46,577 | -0.36% | 1.5천 |
|---|
| 2026.02.17 | ₩45,786 | ₩46,653 | ₩45,786 | ₩46,550 | +1.67% | 6만 |
|---|
| 2026.02.13 | ₩46,006 | ₩46,373 | ₩46,006 | ₩46,242 | +0.51% | 5.2천 |
|---|
| 2026.02.12 | ₩46,920 | ₩46,920 | ₩46,173 | ₩46,178 | -1.58% | 2.9천 |
|---|
| 2026.02.11 | ₩46,646 | ₩46,693 | ₩46,293 | ₩46,626 | -0.04% | 2천 |
|---|
| 2026.02.10 | ₩45,972 | ₩45,972 | ₩45,626 | ₩45,666 | -0.67% | 3.6천 |
|---|
| 2026.02.09 | ₩45,092 | ₩45,952 | ₩45,092 | ₩45,923 | +1.84% | 3.1천 |
|---|
| 2026.02.06 | ₩44,725 | ₩44,972 | ₩44,725 | ₩44,972 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩45,119 | ₩45,119 | ₩44,374 | ₩44,374 | -1.65% | 3.4천 |
|---|
| 2026.02.04 | ₩44,999 | ₩45,359 | ₩44,958 | ₩45,359 | +0.80% | 3.4천 |
|---|
| 2026.02.03 | ₩44,265 | ₩45,119 | ₩44,265 | ₩45,003 | +1.67% | 1.7만 |
|---|
| 2026.02.02 | ₩45,812 | ₩45,812 | ₩44,498 | ₩44,718 | -2.39% | 1.2만 |
|---|
| 2026.01.30 | ₩45,025 | ₩45,125 | ₩44,145 | ₩44,305 | -1.60% | 1.8만 |
|---|
| 2026.01.29 | ₩45,425 | ₩45,819 | ₩44,745 | ₩45,472 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩45,065 | ₩45,171 | ₩44,918 | ₩45,171 | +0.23% | 9.9천 |
|---|
| 2026.01.27 | ₩44,798 | ₩45,305 | ₩44,718 | ₩45,301 | +1.12% | 1만 |
|---|
| 2026.01.26 | ₩44,606 | ₩45,045 | ₩44,392 | ₩44,425 | -0.41% | 2만 |
|---|
| 2026.01.23 | ₩43,758 | ₩44,090 | ₩43,678 | ₩44,078 | +0.73% | 7.3천 |
|---|
| 2026.01.22 | ₩43,478 | ₩43,718 | ₩43,478 | ₩43,612 | +0.31% | 5.6천 |
|---|
| 2026.01.21 | ₩42,731 | ₩42,937 | ₩42,617 | ₩42,905 | +0.41% | 4.6천 |
|---|
| 2026.01.20 | ₩42,811 | ₩42,851 | ₩42,530 | ₩42,651 | -0.37% | 18만 |
|---|
| 2026.01.16 | ₩42,824 | ₩43,001 | ₩42,811 | ₩42,923 | +0.23% | 3천 |
|---|
| 2026.01.15 | ₩42,769 | ₩42,997 | ₩42,769 | ₩42,807 | +0.09% | 700 |
|---|
| 2026.01.14 | ₩42,477 | ₩42,624 | ₩42,450 | ₩42,596 | +0.28% | 1.8만 |
|---|
| 2026.01.13 | ₩42,584 | ₩42,664 | ₩42,410 | ₩42,484 | -0.23% | 3.1만 |
|---|
| 2026.01.12 | ₩42,490 | ₩42,771 | ₩42,478 | ₩42,617 | +0.30% | 30.9만 |
|---|
| 2026.01.09 | ₩41,850 | ₩42,084 | ₩41,850 | ₩42,065 | +0.51% | 5.3천 |
|---|
| 2026.01.08 | ₩42,264 | ₩42,356 | ₩42,157 | ₩42,356 | +0.22% | 3.1천 |
|---|
| 2026.01.07 | ₩42,744 | ₩42,744 | ₩42,250 | ₩42,250 | -1.15% | 5.1천 |
|---|
| 2026.01.06 | ₩42,170 | ₩42,534 | ₩42,170 | ₩42,534 | +0.86% | 4.7천 |
|---|
| 2026.01.05 | ₩42,277 | ₩42,588 | ₩42,184 | ₩42,588 | +0.74% | 5.6천 |
|---|
| 2026.01.02 | ₩42,310 | ₩42,397 | ₩42,157 | ₩42,330 | +0.05% | 4.9천 |
|---|
| 2025.12.31 | ₩41,850 | ₩42,024 | ₩41,850 | ₩41,941 | +0.22% | 1.1천 |
|---|
| 2025.12.30 | ₩42,477 | ₩42,477 | ₩42,290 | ₩42,369 | -0.25% | 5.2만 |
|---|
| 2025.12.29 | ₩42,184 | ₩42,397 | ₩42,144 | ₩42,277 | +0.22% | 4.3천 |
|---|
| 2025.12.26 | ₩42,797 | ₩42,797 | ₩42,704 | ₩42,704 | -0.22% | 1.8천 |
|---|
| 2025.12.24 | ₩42,457 | ₩42,611 | ₩42,457 | ₩42,504 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩42,357 | ₩42,561 | ₩42,357 | ₩42,561 | +0.48% | 7천 |
|---|
| 2025.12.22 | ₩41,490 | ₩41,903 | ₩41,490 | ₩41,903 | +1.00% | 3.3천 |
|---|
| 2025.12.19 | ₩41,550 | ₩41,663 | ₩41,437 | ₩41,437 | -0.27% | 6천 |
|---|
| 2025.12.18 | ₩42,317 | ₩42,317 | ₩42,050 | ₩42,050 | -0.63% | 5.1천 |
|---|
| 2025.12.17 | ₩41,990 | ₩42,024 | ₩41,735 | ₩41,735 | -0.61% | 8.7천 |
|---|
| 2025.12.16 | ₩42,317 | ₩42,317 | ₩41,943 | ₩41,943 | -0.88% | 2.8만 |
|---|
| 2025.12.15 | ₩42,744 | ₩42,744 | ₩42,204 | ₩42,312 | -1.01% | 2.5천 |
|---|
| 2025.12.12 | ₩42,691 | ₩42,809 | ₩42,184 | ₩42,440 | -0.59% | 5.7천 |
|---|
| 2025.12.11 | ₩42,664 | ₩42,677 | ₩42,557 | ₩42,657 | -0.02% | 3.3천 |
|---|
| 2025.12.10 | ₩42,264 | ₩42,607 | ₩42,197 | ₩42,607 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩42,200 | ₩42,264 | ₩42,177 | ₩42,177 | -0.05% | 6.1천 |
|---|
| 2025.12.08 | ₩42,197 | ₩42,228 | ₩42,024 | ₩42,030 | -0.40% | 6.9천 |
|---|
| 2025.12.05 | ₩42,150 | ₩42,177 | ₩42,110 | ₩42,110 | -0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩42,010 | ₩42,224 | ₩42,010 | ₩42,113 | +0.24% | 1.5천 |
|---|
| 2025.12.03 | ₩41,757 | ₩41,927 | ₩41,757 | ₩41,927 | +0.41% | 2.1천 |
|---|
| 2025.12.02 | ₩41,537 | ₩41,607 | ₩41,503 | ₩41,607 | +0.17% | 1천 |
|---|
| 2025.12.01 | ₩41,490 | ₩41,637 | ₩41,304 | ₩41,304 | -0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩41,236 | ₩41,717 | ₩41,170 | ₩41,665 | +1.04% | 3.5천 |
|---|
| 2025.11.26 | ₩41,076 | ₩41,483 | ₩41,076 | ₩41,478 | +0.98% | 4.2천 |
|---|
| 2025.11.25 | ₩40,863 | ₩41,076 | ₩40,810 | ₩41,060 | +0.48% | 3.2천 |
|---|
| 2025.11.24 | ₩40,689 | ₩40,890 | ₩40,623 | ₩40,890 | +0.49% | 27.6만 |
|---|
| 2025.11.21 | ₩40,196 | ₩40,636 | ₩40,156 | ₩40,596 | +1.00% | 4만 |
|---|
| 2025.11.20 | ₩40,703 | ₩40,836 | ₩40,017 | ₩40,017 | -1.68% | 3.5천 |
|---|
| 2025.11.19 | ₩40,529 | ₩40,575 | ₩40,409 | ₩40,575 | +0.11% | 1.7천 |
|---|
| 2025.11.18 | ₩40,729 | ₩40,832 | ₩40,569 | ₩40,704 | -0.06% | 2.6천 |
|---|
| 2025.11.17 | ₩41,023 | ₩41,094 | ₩41,023 | ₩41,094 | +0.17% | 1천 |
|---|
| 2025.11.14 | ₩41,223 | ₩41,583 | ₩41,223 | ₩41,471 | +0.60% | 7.4천 |
|---|
| 2025.11.13 | ₩41,597 | ₩41,597 | ₩41,370 | ₩41,570 | -0.06% | 2.3천 |
|---|
| 2025.11.12 | ₩42,357 | ₩42,510 | ₩42,357 | ₩42,406 | +0.12% | 6.2천 |
|---|
| 2025.11.11 | ₩42,304 | ₩42,520 | ₩42,304 | ₩42,520 | +0.51% | 4.6천 |
|---|
| 2025.11.10 | ₩42,384 | ₩42,683 | ₩42,384 | ₩42,664 | +0.66% | 6.5천 |
|---|
| 2025.11.07 | ₩41,957 | ₩42,077 | ₩41,597 | ₩42,072 | +0.27% | 2.8만 |
|---|
| 2025.11.06 | ₩42,210 | ₩42,277 | ₩42,024 | ₩42,153 | -0.14% | 1.5천 |
|---|
| 2025.11.05 | ₩42,064 | ₩42,533 | ₩42,064 | ₩42,486 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩42,104 | ₩42,357 | ₩42,024 | ₩42,104 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩42,904 | ₩42,904 | ₩42,470 | ₩42,637 | -0.62% | 2.3만 |
|---|
| 2025.10.31 | ₩42,667 | ₩42,837 | ₩42,604 | ₩42,751 | +0.20% | 32.6만 |
|---|
| 2025.10.30 | ₩42,717 | ₩43,092 | ₩42,717 | ₩42,903 | +0.43% | 1.7천 |
|---|
| 2025.10.29 | ₩43,598 | ₩43,638 | ₩43,024 | ₩43,089 | -1.17% | 4.2천 |
|---|
| 2025.10.28 | ₩44,025 | ₩44,025 | ₩43,658 | ₩43,817 | -0.47% | 3.1천 |
|---|
| 2025.10.27 | ₩43,825 | ₩43,825 | ₩43,624 | ₩43,731 | -0.21% | 3.8천 |
|---|
| 2025.10.24 | ₩43,117 | ₩43,464 | ₩43,117 | ₩43,356 | +0.55% | 3.7천 |
|---|
| 2025.10.23 | ₩43,157 | ₩43,464 | ₩43,157 | ₩43,383 | +0.52% | 1.7천 |
|---|
| 2025.10.22 | ₩43,291 | ₩43,318 | ₩42,877 | ₩43,068 | -0.51% | 5천 |
|---|
| 2025.10.21 | ₩43,344 | ₩43,424 | ₩43,155 | ₩43,172 | -0.40% | 4.2천 |
|---|
| 2025.10.20 | ₩43,318 | ₩43,530 | ₩43,318 | ₩43,520 | +0.47% | 2천 |
|---|
| 2025.10.17 | ₩42,917 | ₩42,917 | ₩42,704 | ₩42,865 | -0.12% | 900 |
|---|
| 2025.10.16 | ₩43,251 | ₩43,504 | ₩42,837 | ₩42,913 | -0.78% | 6.5천 |
|---|
| 2025.10.15 | ₩42,797 | ₩42,865 | ₩42,797 | ₩42,865 | +0.16% | 700 |
|---|
| 2025.10.14 | ₩42,184 | ₩42,824 | ₩42,184 | ₩42,685 | +1.19% | 2.8천 |
|---|
| 2025.10.13 | ₩42,643 | ₩42,643 | ₩42,643 | ₩42,643 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩43,211 | ₩43,211 | ₩42,182 | ₩42,182 | -2.38% | 1.5만 |
|---|