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 | ₩45,585 | ₩45,934 | ₩45,585 | ₩45,934 | +0.76% | 3.1천 |
| 2026.10.08 | ₩45,022 | ₩45,290 | ₩44,948 | ₩45,290 | +0.60% | 1.4천 |
| 2026.10.07 | ₩45,183 | ₩45,183 | ₩44,982 | ₩45,170 | -0.03% | 1.1만 |
| 2026.10.06 | ₩45,639 | ₩45,800 | ₩44,781 | ₩45,787 | +0.32% | 6.4천 |
| 2026.10.05 | ₩45,344 | ₩45,441 | ₩45,310 | ₩45,441 | +0.21% | 1.9천 |
| 2026.10.02 | ₩45,347 | ₩45,347 | ₩45,116 | ₩45,328 | -0.04% | 6.7천 |
| 2026.10.01 | ₩44,781 | ₩44,868 | ₩44,573 | ₩44,868 | +0.19% | 1.5만 |
| 2026.09.30 | ₩45,894 | ₩46,001 | ₩45,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,450 |
| -0.97% |
| 7.7천 |
| 2026.09.29 | ₩45,626 | ₩45,626 | ₩45,344 | ₩45,585 | -0.09% | 3천 |
|---|
| 2026.09.28 | ₩45,666 | ₩45,787 | ₩45,666 | ₩45,719 | +0.12% | 5.5천 |
|---|
| 2026.09.25 | ₩46,075 | ₩46,900 | ₩45,277 | ₩45,572 | -1.09% | 18.3만 |
|---|
| 2026.09.24 | ₩45,505 | ₩45,505 | ₩45,304 | ₩45,491 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩45,856 | ₩45,867 | ₩45,438 | ₩45,532 | -0.71% | 9.1천 |
|---|
| 2026.09.22 | ₩46,457 | ₩46,719 | ₩46,457 | ₩46,719 | +0.56% | 2.7천 |
|---|
| 2026.09.21 | ₩46,390 | ₩46,631 | ₩46,390 | ₩46,578 | +0.40% | 6.4천 |
|---|
| 2026.09.18 | ₩46,698 | ₩46,698 | ₩45,988 | ₩46,209 | -1.05% | 2.8만 |
|---|
| 2026.09.17 | ₩46,645 | ₩46,779 | ₩46,645 | ₩46,739 | +0.20% | 4.9천 |
|---|
| 2026.09.16 | ₩46,175 | ₩46,196 | ₩45,478 | ₩45,706 | -1.02% | 8.7천 |
|---|
| 2026.09.15 | ₩46,377 | ₩46,377 | ₩46,363 | ₩46,363 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩47,074 | ₩47,074 | ₩46,471 | ₩46,578 | -1.05% | 3.2만 |
|---|
| 2026.09.11 | ₩47,168 | ₩47,181 | ₩46,873 | ₩46,994 | -0.37% | 1만 |
|---|
| 2026.09.10 | ₩46,685 | ₩46,692 | ₩46,551 | ₩46,649 | -0.08% | 1.9천 |
|---|
| 2026.09.09 | ₩47,812 | ₩47,812 | ₩47,604 | ₩47,616 | -0.41% | 3.1천 |
|---|
| 2026.09.08 | ₩48,321 | ₩48,321 | ₩48,026 | ₩48,026 | -0.61% | 1.2만 |
|---|
| 2026.09.04 | ₩48,362 | ₩48,509 | ₩48,294 | ₩48,476 | +0.24% | 1만 |
|---|
| 2026.09.03 | ₩48,563 | ₩48,650 | ₩48,563 | ₩48,643 | +0.17% | 2.9천 |
|---|
| 2026.09.02 | ₩48,113 | ₩48,123 | ₩48,062 | ₩48,123 | +0.02% | 3.5천 |
|---|
| 2026.09.01 | ₩48,817 | ₩48,817 | ₩47,590 | ₩47,610 | -2.47% | 1.1만 |
|---|
| 2026.08.31 | ₩48,791 | ₩48,885 | ₩48,093 | ₩48,206 | -1.20% | 8.7천 |
|---|
| 2026.08.28 | ₩48,281 | ₩48,321 | ₩47,946 | ₩48,093 | -0.39% | 7.1천 |
|---|
| 2026.08.27 | ₩48,348 | ₩48,348 | ₩48,093 | ₩48,268 | -0.17% | 2만 |
|---|
| 2026.08.26 | ₩48,543 | ₩48,543 | ₩48,268 | ₩48,332 | -0.43% | 1.8만 |
|---|
| 2026.08.25 | ₩48,509 | ₩48,809 | ₩48,509 | ₩48,809 | +0.62% | 2.7천 |
|---|
| 2026.08.24 | ₩48,301 | ₩48,348 | ₩48,174 | ₩48,215 | -0.18% | 6.5천 |
|---|
| 2026.08.21 | ₩48,241 | ₩48,395 | ₩48,201 | ₩48,352 | +0.23% | 1.5만 |
|---|
| 2026.08.20 | ₩47,745 | ₩47,745 | ₩47,610 | ₩47,704 | -0.08% | 3.1천 |
|---|
| 2026.08.19 | ₩48,066 | ₩48,211 | ₩48,013 | ₩48,040 | -0.06% | 1.4만 |
|---|
| 2026.08.18 | ₩49,220 | ₩49,220 | ₩47,476 | ₩47,490 | -3.51% | 1.2만 |
|---|
| 2026.08.17 | ₩47,557 | ₩47,557 | ₩47,483 | ₩47,537 | -0.04% | 1.6천 |
|---|
| 2026.08.14 | ₩47,973 | ₩47,973 | ₩47,691 | ₩47,708 | -0.55% | 1.3천 |
|---|
| 2026.08.13 | ₩47,879 | ₩47,932 | ₩47,825 | ₩47,825 | -0.11% | 4.6천 |
|---|
| 2026.08.12 | ₩48,375 | ₩48,375 | ₩48,120 | ₩48,129 | -0.51% | 90.2만 |
|---|
| 2026.08.11 | ₩48,395 | ₩48,406 | ₩48,100 | ₩48,132 | -0.54% | 2.1천 |
|---|
| 2026.08.10 | ₩48,254 | ₩48,429 | ₩48,254 | ₩48,383 | +0.27% | 3.3천 |
|---|
| 2026.08.07 | ₩47,087 | ₩48,844 | ₩47,087 | ₩48,807 | +3.65% | 1.6천 |
|---|
| 2026.08.06 | ₩48,375 | ₩48,429 | ₩48,315 | ₩48,316 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩48,281 | ₩48,301 | ₩48,281 | ₩48,301 | +0.04% | 1.7천 |
|---|
| 2026.08.04 | ₩47,959 | ₩48,308 | ₩47,906 | ₩48,217 | +0.54% | 6.6천 |
|---|
| 2026.08.03 | ₩45,666 | ₩47,061 | ₩45,666 | ₩46,913 | +2.73% | 3천 |
|---|
| 2026.07.31 | ₩46,980 | ₩46,980 | ₩46,792 | ₩46,897 | -0.18% | 3천 |
|---|
| 2026.07.30 | ₩47,141 | ₩47,655 | ₩47,128 | ₩47,655 | +1.09% | 1.9만 |
|---|
| 2026.07.29 | ₩46,685 | ₩47,101 | ₩46,512 | ₩46,512 | -0.37% | 2.5천 |
|---|
| 2026.07.28 | ₩46,471 | ₩46,900 | ₩46,471 | ₩46,766 | +0.63% | 2.5만 |
|---|
| 2026.07.27 | ₩46,108 | ₩46,403 | ₩46,068 | ₩46,210 | +0.22% | 2.2천 |
|---|
| 2026.07.24 | ₩45,854 | ₩46,122 | ₩45,854 | ₩46,041 | +0.41% | 4.2천 |
|---|
| 2026.07.23 | ₩46,189 | ₩46,189 | ₩45,532 | ₩45,572 | -1.34% | 3천 |
|---|
| 2026.07.22 | ₩46,209 | ₩46,209 | ₩46,193 | ₩46,193 | -0.03% | 400 |
|---|
| 2026.07.21 | ₩45,706 | ₩45,854 | ₩45,706 | ₩45,846 | +0.31% | 2.4천 |
|---|
| 2026.07.20 | ₩45,813 | ₩45,813 | ₩45,600 | ₩45,600 | -0.47% | 3.2천 |
|---|
| 2026.07.17 | ₩45,946 | ₩45,946 | ₩45,946 | ₩45,946 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,787 | ₩45,827 | ₩45,706 | ₩45,746 | -0.09% | 31.3만 |
|---|
| 2026.07.15 | ₩46,041 | ₩46,088 | ₩46,041 | ₩46,088 | +0.10% | 2.4천 |
|---|
| 2026.07.14 | ₩45,599 | ₩46,108 | ₩45,599 | ₩45,800 | +0.44% | 4.9천 |
|---|
| 2026.07.13 | ₩45,679 | ₩45,679 | ₩45,290 | ₩45,408 | -0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩45,679 | ₩45,679 | ₩45,491 | ₩45,585 | -0.21% | 30만 |
|---|
| 2026.07.09 | ₩45,263 | ₩45,384 | ₩45,136 | ₩45,384 | +0.27% | 900 |
|---|
| 2026.07.08 | ₩45,170 | ₩45,170 | ₩44,432 | ₩44,971 | -0.44% | 193.2만 |
|---|
| 2026.07.07 | ₩45,331 | ₩45,344 | ₩45,068 | ₩45,068 | -0.58% | 14.1만 |
|---|
| 2026.07.06 | ₩45,371 | ₩45,505 | ₩45,263 | ₩45,465 | +0.21% | 6.5천 |
|---|
| 2026.07.02 | ₩45,049 | ₩45,196 | ₩44,875 | ₩45,035 | -0.03% | 1.3천 |
|---|
| 2026.07.01 | ₩45,129 | ₩45,129 | ₩44,507 | ₩44,507 | -1.38% | 2.4천 |
|---|
| 2026.06.30 | ₩45,170 | ₩45,170 | ₩45,035 | ₩45,140 | -0.07% | 1.4천 |
|---|
| 2026.06.29 | ₩44,935 | ₩45,156 | ₩44,935 | ₩45,060 | +0.28% | 2.7천 |
|---|
| 2026.06.26 | ₩45,290 | ₩45,290 | ₩44,868 | ₩45,034 | -0.57% | 3.1천 |
|---|
| 2026.06.25 | ₩45,357 | ₩45,639 | ₩45,318 | ₩45,318 | -0.09% | 2.5천 |
|---|
| 2026.06.24 | ₩47,678 | ₩47,678 | ₩45,277 | ₩45,407 | -4.76% | 1천 |
|---|
| 2026.06.23 | ₩45,585 | ₩45,854 | ₩45,583 | ₩45,583 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩46,457 | ₩46,658 | ₩46,283 | ₩46,450 | -0.01% | 5.7천 |
|---|
| 2026.06.18 | ₩46,471 | ₩46,538 | ₩46,457 | ₩46,531 | +0.13% | 2.2만 |
|---|
| 2026.06.17 | ₩47,678 | ₩47,678 | ₩46,544 | ₩46,544 | -2.38% | 1천 |
|---|
| 2026.06.16 | ₩47,356 | ₩47,356 | ₩47,110 | ₩47,110 | -0.52% | 900 |
|---|
| 2026.06.15 | ₩47,061 | ₩47,061 | ₩46,551 | ₩46,590 | -1.00% | 4.6천 |
|---|
| 2026.06.12 | ₩46,866 | ₩47,034 | ₩46,866 | ₩46,963 | +0.21% | 2.2천 |
|---|
| 2026.06.11 | ₩45,652 | ₩46,499 | ₩45,585 | ₩46,499 | +1.85% | 2.2천 |
|---|
| 2026.06.10 | ₩45,505 | ₩45,508 | ₩45,243 | ₩45,243 | -0.57% | 1천 |
|---|
| 2026.06.09 | ₩45,559 | ₩45,559 | ₩44,794 | ₩45,302 | -0.56% | 1.9천 |
|---|
| 2026.06.08 | ₩45,679 | ₩45,679 | ₩44,928 | ₩44,928 | -1.64% | 2.6천 |
|---|
| 2026.06.05 | ₩45,451 | ₩45,451 | ₩44,978 | ₩44,978 | -1.04% | 6천 |
|---|
| 2026.06.04 | ₩46,457 | ₩46,497 | ₩46,457 | ₩46,487 | +0.06% | 800 |
|---|
| 2026.06.03 | ₩46,626 | ₩46,626 | ₩46,578 | ₩46,578 | -0.10% | 1.3천 |
|---|
| 2026.06.02 | ₩47,114 | ₩47,141 | ₩47,114 | ₩47,129 | +0.03% | 4.2천 |
|---|
| 2026.06.01 | ₩46,336 | ₩46,739 | ₩46,336 | ₩46,674 | +0.73% | 3.2천 |
|---|
| 2026.05.29 | ₩46,833 | ₩46,900 | ₩46,772 | ₩46,803 | -0.06% | 9.5만 |
|---|
| 2026.05.28 | ₩46,550 | ₩46,550 | ₩46,363 | ₩46,363 | -0.40% | 1.7천 |
|---|
| 2026.05.27 | ₩46,249 | ₩46,283 | ₩46,249 | ₩46,269 | +0.04% | 6천 |
|---|
| 2026.05.26 | ₩46,296 | ₩46,390 | ₩46,162 | ₩46,280 | -0.03% | 1.7천 |
|---|
| 2026.05.22 | ₩46,028 | ₩46,135 | ₩45,880 | ₩45,978 | -0.11% | 7.8천 |
|---|
| 2026.05.21 | ₩45,907 | ₩46,340 | ₩45,907 | ₩46,340 | +0.94% | 3.1천 |
|---|
| 2026.05.20 | ₩45,384 | ₩46,189 | ₩45,384 | ₩46,153 | +1.69% | 1.4천 |
|---|
| 2026.05.19 | ₩45,639 | ₩45,652 | ₩45,398 | ₩45,418 | -0.48% | 1.7천 |
|---|
| 2026.05.18 | ₩45,894 | ₩46,135 | ₩45,632 | ₩45,939 | +0.10% | 4.9천 |
|---|
| 2026.05.15 | ₩45,666 | ₩46,001 | ₩45,666 | ₩45,855 | +0.41% | 2.1천 |
|---|
| 2026.05.14 | ₩46,752 | ₩46,846 | ₩46,739 | ₩46,739 | -0.03% | 4.5천 |
|---|
| 2026.05.13 | ₩46,497 | ₩46,631 | ₩46,497 | ₩46,552 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩46,564 | ₩46,822 | ₩46,363 | ₩46,822 | +0.55% | 2.1천 |
|---|
| 2026.05.11 | ₩46,336 | ₩47,396 | ₩46,336 | ₩47,250 | +1.97% | 3.4천 |
|---|
| 2026.05.08 | ₩47,208 | ₩47,208 | ₩47,141 | ₩47,141 | -0.14% | 300 |
|---|
| 2026.05.07 | ₩47,879 | ₩47,879 | ₩46,975 | ₩46,975 | -1.89% | 7.5천 |
|---|
| 2026.05.06 | ₩47,852 | ₩47,979 | ₩47,785 | ₩47,979 | +0.27% | 4.6천 |
|---|
| 2026.05.05 | ₩46,926 | ₩46,926 | ₩46,471 | ₩46,551 | -0.80% | 9.4천 |
|---|
| 2026.05.04 | ₩46,343 | ₩46,484 | ₩45,921 | ₩46,060 | -0.61% | 7천 |
|---|
| 2026.05.01 | ₩46,582 | ₩46,846 | ₩46,582 | ₩46,779 | +0.42% | 1천 |
|---|
| 2026.04.30 | ₩46,578 | ₩47,083 | ₩46,578 | ₩47,083 | +1.09% | 24.9만 |
|---|
| 2026.04.29 | ₩45,880 | ₩45,880 | ₩45,518 | ₩45,585 | -0.64% | 5.6천 |
|---|
| 2026.04.28 | ₩46,269 | ₩46,430 | ₩46,269 | ₩46,328 | +0.13% | 3.2천 |
|---|
| 2026.04.27 | ₩46,940 | ₩46,940 | ₩46,484 | ₩46,546 | -0.84% | 2.9천 |
|---|
| 2026.04.24 | ₩46,605 | ₩46,605 | ₩46,363 | ₩46,501 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩45,880 | ₩46,833 | ₩45,880 | ₩46,609 | +1.59% | 1천 |
|---|
| 2026.04.22 | ₩46,967 | ₩46,967 | ₩46,951 | ₩46,951 | -0.03% | 600 |
|---|
| 2026.04.21 | ₩47,436 | ₩47,436 | ₩46,908 | ₩46,908 | -1.11% | 3.8천 |
|---|
| 2026.04.20 | ₩53,471 | ₩53,471 | ₩47,570 | ₩47,782 | -10.64% | 4.6천 |
|---|
| 2026.04.17 | ₩48,120 | ₩48,147 | ₩48,030 | ₩48,030 | -0.19% | 2천 |
|---|
| 2026.04.16 | ₩47,463 | ₩47,629 | ₩47,463 | ₩47,629 | +0.35% | 1.4천 |
|---|
| 2026.04.15 | ₩47,825 | ₩47,975 | ₩47,825 | ₩47,975 | +0.31% | 800 |
|---|
| 2026.04.14 | ₩47,758 | ₩47,877 | ₩47,661 | ₩47,790 | +0.07% | 3.9천 |
|---|
| 2026.04.13 | ₩47,168 | ₩47,879 | ₩47,168 | ₩47,879 | +1.51% | 1.8천 |
|---|
| 2026.04.10 | ₩47,302 | ₩47,369 | ₩47,302 | ₩47,337 | +0.07% | 1천 |
|---|
| 2026.04.09 | ₩47,054 | ₩47,322 | ₩46,819 | ₩47,289 | +0.50% | 2.3천 |
|---|
| 2026.04.08 | ₩46,786 | ₩46,873 | ₩46,631 | ₩46,829 | +0.09% | 4.3천 |
|---|
| 2026.04.07 | ₩44,928 | ₩45,304 | ₩44,834 | ₩45,231 | +0.67% | 1.5만 |
|---|
| 2026.04.06 | ₩44,727 | ₩45,103 | ₩44,727 | ₩45,018 | +0.65% | 8.7천 |
|---|
| 2026.04.02 | ₩44,325 | ₩45,049 | ₩44,164 | ₩44,861 | +1.21% | 2.4만 |
|---|
| 2026.04.01 | ₩44,928 | ₩45,035 | ₩44,593 | ₩44,687 | -0.54% | 9천 |
|---|
| 2026.03.31 | ₩43,647 | ₩44,144 | ₩43,549 | ₩44,141 | +1.13% | 2.8천 |
|---|
| 2026.03.30 | ₩44,633 | ₩44,633 | ₩43,064 | ₩43,262 | -3.07% | 3.9천 |
|---|
| 2026.03.27 | ₩43,379 | ₩43,533 | ₩43,198 | ₩43,356 | -0.05% | 1.2만 |
|---|
| 2026.03.26 | ₩44,097 | ₩44,746 | ₩43,320 | ₩43,320 | -1.76% | 2만 |
|---|
| 2026.03.25 | ₩44,405 | ₩44,405 | ₩44,330 | ₩44,330 | -0.17% | 1.4천 |
|---|
| 2026.03.24 | ₩43,641 | ₩44,043 | ₩43,641 | ₩43,842 | +0.46% | 5천 |
|---|
| 2026.03.23 | ₩44,419 | ₩45,062 | ₩44,419 | ₩44,641 | +0.50% | 6.3천 |
|---|
| 2026.03.20 | ₩43,882 | ₩43,936 | ₩43,360 | ₩43,607 | -0.63% | 6.1천 |
|---|
| 2026.03.19 | ₩44,479 | ₩45,210 | ₩44,258 | ₩44,982 | +1.13% | 17.2만 |
|---|
| 2026.03.18 | ₩45,210 | ₩45,210 | ₩44,590 | ₩44,590 | -1.37% | 17.1만 |
|---|
| 2026.03.17 | ₩45,883 | ₩45,921 | ₩45,615 | ₩45,615 | -0.58% | 3.5천 |
|---|
| 2026.03.16 | ₩45,304 | ₩45,612 | ₩45,304 | ₩45,603 | +0.66% | 900 |
|---|
| 2026.03.13 | ₩45,277 | ₩45,277 | ₩44,561 | ₩44,561 | -1.58% | 4.9천 |
|---|
| 2026.03.12 | ₩46,115 | ₩46,115 | ₩45,263 | ₩45,331 | -1.70% | 3.6천 |
|---|
| 2026.03.11 | ₩46,119 | ₩46,175 | ₩45,816 | ₩46,137 | +0.04% | 6천 |
|---|
| 2026.03.10 | ₩46,564 | ₩46,564 | ₩46,056 | ₩46,056 | -1.09% | 3천 |
|---|
| 2026.03.09 | ₩44,526 | ₩46,067 | ₩44,526 | ₩45,973 | +3.25% | 1.2만 |
|---|
| 2026.03.06 | ₩45,478 | ₩46,041 | ₩44,848 | ₩45,371 | -0.24% | 17.9만 |
|---|
| 2026.03.05 | ₩46,162 | ₩46,162 | ₩45,269 | ₩45,650 | -1.11% | 8.2천 |
|---|
| 2026.03.04 | ₩46,444 | ₩46,913 | ₩46,444 | ₩46,819 | +0.81% | 1.1만 |
|---|
| 2026.03.03 | ₩46,028 | ₩47,637 | ₩45,465 | ₩46,377 | +0.76% | 9.3천 |
|---|
| 2026.03.02 | ₩47,450 | ₩47,745 | ₩47,329 | ₩47,683 | +0.49% | 8.6천 |
|---|
| 2026.02.27 | ₩48,080 | ₩48,147 | ₩47,906 | ₩48,064 | -0.03% | 4.3천 |
|---|
| 2026.02.26 | ₩48,040 | ₩48,160 | ₩48,040 | ₩48,075 | +0.07% | 2천 |
|---|
| 2026.02.25 | ₩47,691 | ₩48,117 | ₩47,691 | ₩48,049 | +0.75% | 3.2천 |
|---|
| 2026.02.24 | ₩46,900 | ₩47,275 | ₩46,806 | ₩47,223 | +0.69% | 1.9천 |
|---|
| 2026.02.23 | ₩47,181 | ₩47,181 | ₩46,672 | ₩46,867 | -0.67% | 4.5천 |
|---|
| 2026.02.20 | ₩46,953 | ₩47,389 | ₩46,953 | ₩47,360 | +0.87% | 3.4천 |
|---|
| 2026.02.19 | ₩46,806 | ₩46,994 | ₩46,611 | ₩46,892 | +0.18% | 8.3천 |
|---|
| 2026.02.18 | ₩46,994 | ₩47,040 | ₩46,674 | ₩46,823 | -0.36% | 1.5천 |
|---|
| 2026.02.17 | ₩46,028 | ₩46,900 | ₩46,028 | ₩46,796 | +1.67% | 6만 |
|---|
| 2026.02.13 | ₩46,249 | ₩46,618 | ₩46,249 | ₩46,487 | +0.51% | 5.2천 |
|---|
| 2026.02.12 | ₩47,168 | ₩47,168 | ₩46,417 | ₩46,422 | -1.58% | 2.9천 |
|---|
| 2026.02.11 | ₩46,893 | ₩46,940 | ₩46,538 | ₩46,873 | -0.04% | 2천 |
|---|
| 2026.02.10 | ₩46,216 | ₩46,216 | ₩45,867 | ₩45,907 | -0.67% | 3.6천 |
|---|
| 2026.02.09 | ₩45,331 | ₩46,196 | ₩45,331 | ₩46,166 | +1.84% | 3.1천 |
|---|
| 2026.02.06 | ₩44,962 | ₩45,210 | ₩44,962 | ₩45,210 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩45,357 | ₩45,357 | ₩44,609 | ₩44,609 | -1.65% | 3.4천 |
|---|
| 2026.02.04 | ₩45,237 | ₩45,599 | ₩45,196 | ₩45,599 | +0.80% | 3.4천 |
|---|
| 2026.02.03 | ₩44,499 | ₩45,357 | ₩44,499 | ₩45,241 | +1.67% | 1.7만 |
|---|
| 2026.02.02 | ₩46,055 | ₩46,055 | ₩44,734 | ₩44,955 | -2.39% | 1.2만 |
|---|
| 2026.01.30 | ₩45,263 | ₩45,364 | ₩44,378 | ₩44,539 | -1.60% | 1.8만 |
|---|
| 2026.01.29 | ₩45,666 | ₩46,061 | ₩44,982 | ₩45,713 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩45,304 | ₩45,410 | ₩45,156 | ₩45,410 | +0.23% | 9.9천 |
|---|
| 2026.01.27 | ₩45,035 | ₩45,545 | ₩44,955 | ₩45,541 | +1.12% | 1만 |
|---|
| 2026.01.26 | ₩44,842 | ₩45,284 | ₩44,626 | ₩44,660 | -0.41% | 2만 |
|---|
| 2026.01.23 | ₩43,989 | ₩44,323 | ₩43,909 | ₩44,311 | +0.73% | 7.3천 |
|---|
| 2026.01.22 | ₩43,708 | ₩43,949 | ₩43,708 | ₩43,843 | +0.31% | 5.6천 |
|---|
| 2026.01.21 | ₩42,957 | ₩43,165 | ₩42,843 | ₩43,132 | +0.41% | 4.6천 |
|---|
| 2026.01.20 | ₩43,037 | ₩43,077 | ₩42,756 | ₩42,876 | -0.37% | 18만 |
|---|
| 2026.01.16 | ₩43,051 | ₩43,229 | ₩43,037 | ₩43,150 | +0.23% | 3천 |
|---|
| 2026.01.15 | ₩42,996 | ₩43,225 | ₩42,996 | ₩43,033 | +0.09% | 700 |
|---|
| 2026.01.14 | ₩42,702 | ₩42,849 | ₩42,675 | ₩42,821 | +0.28% | 1.8만 |
|---|
| 2026.01.13 | ₩42,809 | ₩42,890 | ₩42,635 | ₩42,709 | -0.23% | 3.1만 |
|---|
| 2026.01.12 | ₩42,715 | ₩42,997 | ₩42,703 | ₩42,843 | +0.30% | 30.9만 |
|---|
| 2026.01.09 | ₩42,072 | ₩42,306 | ₩42,072 | ₩42,287 | +0.51% | 5.3천 |
|---|
| 2026.01.08 | ₩42,487 | ₩42,580 | ₩42,380 | ₩42,580 | +0.22% | 3.1천 |
|---|
| 2026.01.07 | ₩42,970 | ₩42,970 | ₩42,474 | ₩42,474 | -1.15% | 5.1천 |
|---|
| 2026.01.06 | ₩42,393 | ₩42,760 | ₩42,393 | ₩42,760 | +0.86% | 4.7천 |
|---|
| 2026.01.05 | ₩42,501 | ₩42,813 | ₩42,407 | ₩42,813 | +0.74% | 5.6천 |
|---|
| 2026.01.02 | ₩42,534 | ₩42,621 | ₩42,380 | ₩42,554 | +0.05% | 4.9천 |
|---|
| 2025.12.31 | ₩42,072 | ₩42,246 | ₩42,072 | ₩42,163 | +0.22% | 1.1천 |
|---|
| 2025.12.30 | ₩42,702 | ₩42,702 | ₩42,514 | ₩42,593 | -0.25% | 5.2만 |
|---|
| 2025.12.29 | ₩42,407 | ₩42,621 | ₩42,367 | ₩42,501 | +0.22% | 4.3천 |
|---|
| 2025.12.26 | ₩43,024 | ₩43,024 | ₩42,930 | ₩42,930 | -0.22% | 1.8천 |
|---|
| 2025.12.24 | ₩42,682 | ₩42,836 | ₩42,682 | ₩42,729 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩42,581 | ₩42,786 | ₩42,581 | ₩42,786 | +0.48% | 7천 |
|---|
| 2025.12.22 | ₩41,709 | ₩42,125 | ₩41,709 | ₩42,125 | +1.00% | 3.3천 |
|---|
| 2025.12.19 | ₩41,770 | ₩41,884 | ₩41,656 | ₩41,656 | -0.27% | 6천 |
|---|
| 2025.12.18 | ₩42,541 | ₩42,541 | ₩42,273 | ₩42,273 | -0.63% | 5.1천 |
|---|
| 2025.12.17 | ₩42,212 | ₩42,246 | ₩41,956 | ₩41,956 | -0.61% | 8.7천 |
|---|
| 2025.12.16 | ₩42,541 | ₩42,541 | ₩42,165 | ₩42,165 | -0.88% | 2.8만 |
|---|
| 2025.12.15 | ₩42,970 | ₩42,970 | ₩42,427 | ₩42,536 | -1.01% | 2.5천 |
|---|
| 2025.12.12 | ₩42,916 | ₩43,036 | ₩42,407 | ₩42,664 | -0.59% | 5.7천 |
|---|
| 2025.12.11 | ₩42,890 | ₩42,903 | ₩42,782 | ₩42,883 | -0.02% | 3.3천 |
|---|
| 2025.12.10 | ₩42,487 | ₩42,832 | ₩42,420 | ₩42,832 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩42,423 | ₩42,487 | ₩42,400 | ₩42,400 | -0.05% | 6.1천 |
|---|
| 2025.12.08 | ₩42,420 | ₩42,451 | ₩42,246 | ₩42,253 | -0.40% | 6.9천 |
|---|
| 2025.12.05 | ₩42,373 | ₩42,400 | ₩42,333 | ₩42,333 | -0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩42,232 | ₩42,447 | ₩42,232 | ₩42,336 | +0.24% | 1.5천 |
|---|
| 2025.12.03 | ₩41,978 | ₩42,149 | ₩41,978 | ₩42,149 | +0.41% | 2.1천 |
|---|
| 2025.12.02 | ₩41,756 | ₩41,827 | ₩41,723 | ₩41,827 | +0.17% | 1천 |
|---|
| 2025.12.01 | ₩41,709 | ₩41,857 | ₩41,523 | ₩41,523 | -0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩41,455 | ₩41,937 | ₩41,388 | ₩41,885 | +1.04% | 3.5천 |
|---|
| 2025.11.26 | ₩41,294 | ₩41,703 | ₩41,294 | ₩41,697 | +0.98% | 4.2천 |
|---|
| 2025.11.25 | ₩41,079 | ₩41,294 | ₩41,025 | ₩41,278 | +0.48% | 3.2천 |
|---|
| 2025.11.24 | ₩40,905 | ₩41,106 | ₩40,838 | ₩41,106 | +0.49% | 27.6만 |
|---|
| 2025.11.21 | ₩40,409 | ₩40,851 | ₩40,368 | ₩40,811 | +1.00% | 4만 |
|---|
| 2025.11.20 | ₩40,918 | ₩41,052 | ₩40,229 | ₩40,229 | -1.68% | 3.5천 |
|---|
| 2025.11.19 | ₩40,744 | ₩40,789 | ₩40,623 | ₩40,789 | +0.11% | 1.7천 |
|---|
| 2025.11.18 | ₩40,945 | ₩41,048 | ₩40,784 | ₩40,920 | -0.06% | 2.6천 |
|---|
| 2025.11.17 | ₩41,240 | ₩41,311 | ₩41,240 | ₩41,311 | +0.17% | 1천 |
|---|
| 2025.11.14 | ₩41,441 | ₩41,803 | ₩41,441 | ₩41,691 | +0.60% | 7.4천 |
|---|
| 2025.11.13 | ₩41,817 | ₩41,817 | ₩41,589 | ₩41,790 | -0.06% | 2.3천 |
|---|
| 2025.11.12 | ₩42,581 | ₩42,735 | ₩42,581 | ₩42,631 | +0.12% | 6.2천 |
|---|
| 2025.11.11 | ₩42,528 | ₩42,745 | ₩42,528 | ₩42,745 | +0.51% | 4.6천 |
|---|
| 2025.11.10 | ₩42,608 | ₩42,908 | ₩42,608 | ₩42,890 | +0.66% | 6.5천 |
|---|
| 2025.11.07 | ₩42,179 | ₩42,300 | ₩41,817 | ₩42,294 | +0.27% | 2.8만 |
|---|
| 2025.11.06 | ₩42,434 | ₩42,501 | ₩42,246 | ₩42,376 | -0.14% | 1.5천 |
|---|
| 2025.11.05 | ₩42,286 | ₩42,758 | ₩42,286 | ₩42,711 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩42,326 | ₩42,581 | ₩42,246 | ₩42,326 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩43,131 | ₩43,131 | ₩42,695 | ₩42,863 | -0.62% | 2.3만 |
|---|
| 2025.10.31 | ₩42,892 | ₩43,064 | ₩42,829 | ₩42,977 | +0.20% | 32.6만 |
|---|
| 2025.10.30 | ₩42,943 | ₩43,320 | ₩42,943 | ₩43,130 | +0.43% | 1.7천 |
|---|
| 2025.10.29 | ₩43,828 | ₩43,869 | ₩43,252 | ₩43,317 | -1.17% | 4.2천 |
|---|
| 2025.10.28 | ₩44,258 | ₩44,258 | ₩43,889 | ₩44,048 | -0.47% | 3.1천 |
|---|
| 2025.10.27 | ₩44,056 | ₩44,056 | ₩43,855 | ₩43,963 | -0.21% | 3.8천 |
|---|
| 2025.10.24 | ₩43,346 | ₩43,694 | ₩43,346 | ₩43,586 | +0.55% | 3.7천 |
|---|
| 2025.10.23 | ₩43,386 | ₩43,694 | ₩43,386 | ₩43,613 | +0.52% | 1.7천 |
|---|
| 2025.10.22 | ₩43,520 | ₩43,547 | ₩43,104 | ₩43,296 | -0.51% | 5천 |
|---|
| 2025.10.21 | ₩43,574 | ₩43,654 | ₩43,383 | ₩43,401 | -0.40% | 4.2천 |
|---|
| 2025.10.20 | ₩43,547 | ₩43,760 | ₩43,547 | ₩43,751 | +0.47% | 2천 |
|---|
| 2025.10.17 | ₩43,144 | ₩43,144 | ₩42,930 | ₩43,092 | -0.12% | 900 |
|---|
| 2025.10.16 | ₩43,480 | ₩43,735 | ₩43,064 | ₩43,140 | -0.78% | 6.5천 |
|---|
| 2025.10.15 | ₩43,024 | ₩43,092 | ₩43,024 | ₩43,092 | +0.16% | 700 |
|---|
| 2025.10.14 | ₩42,407 | ₩43,051 | ₩42,407 | ₩42,911 | +1.19% | 2.8천 |
|---|
| 2025.10.13 | ₩42,868 | ₩42,868 | ₩42,868 | ₩42,868 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩43,440 | ₩43,440 | ₩42,406 | ₩42,406 | -2.38% | 1.5만 |
|---|