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 | ₩45,589 | ₩45,937 | ₩45,589 | ₩45,937 | +0.76% | 3.1천 |
| 2026.10.08 | ₩45,025 | ₩45,294 | ₩44,952 | ₩45,294 | +0.60% | 1.4천 |
| 2026.10.07 | ₩45,186 | ₩45,186 | ₩44,985 | ₩45,173 | -0.03% | 1.1만 |
| 2026.10.06 | ₩45,642 | ₩45,803 | ₩44,784 | ₩45,790 | +0.32% | 6.4천 |
| 2026.10.05 | ₩45,347 | ₩45,444 | ₩45,314 | ₩45,444 | +0.21% | 1.9천 |
| 2026.10.02 | ₩45,350 | ₩45,350 | ₩45,119 | ₩45,331 | -0.04% | 6.7천 |
| 2026.10.01 | ₩44,784 | ₩44,871 | ₩44,576 | ₩44,871 | +0.19% | 1.5만 |
| 2026.09.30 | ₩45,897 | ₩46,005 | ₩45,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,453 |
| -0.97% |
| 7.7천 |
| 2026.09.29 | ₩45,629 | ₩45,629 | ₩45,347 | ₩45,589 | -0.09% | 3천 |
|---|
| 2026.09.28 | ₩45,669 | ₩45,790 | ₩45,669 | ₩45,723 | +0.12% | 5.5천 |
|---|
| 2026.09.25 | ₩46,078 | ₩46,903 | ₩45,280 | ₩45,575 | -1.09% | 18.3만 |
|---|
| 2026.09.24 | ₩45,508 | ₩45,508 | ₩45,307 | ₩45,495 | -0.03% | 1.3천 |
|---|
| 2026.09.23 | ₩45,860 | ₩45,870 | ₩45,441 | ₩45,535 | -0.71% | 9.1천 |
|---|
| 2026.09.22 | ₩46,461 | ₩46,722 | ₩46,461 | ₩46,722 | +0.56% | 2.7천 |
|---|
| 2026.09.21 | ₩46,393 | ₩46,635 | ₩46,393 | ₩46,581 | +0.40% | 6.4천 |
|---|
| 2026.09.18 | ₩46,702 | ₩46,702 | ₩45,991 | ₩46,212 | -1.05% | 2.8만 |
|---|
| 2026.09.17 | ₩46,648 | ₩46,782 | ₩46,648 | ₩46,742 | +0.20% | 4.9천 |
|---|
| 2026.09.16 | ₩46,179 | ₩46,199 | ₩45,481 | ₩45,709 | -1.02% | 8.7천 |
|---|
| 2026.09.15 | ₩46,380 | ₩46,380 | ₩46,367 | ₩46,367 | -0.03% | 600 |
|---|
| 2026.09.14 | ₩47,078 | ₩47,078 | ₩46,474 | ₩46,581 | -1.05% | 3.2만 |
|---|
| 2026.09.11 | ₩47,171 | ₩47,185 | ₩46,876 | ₩46,997 | -0.37% | 1만 |
|---|
| 2026.09.10 | ₩46,689 | ₩46,695 | ₩46,554 | ₩46,652 | -0.08% | 1.9천 |
|---|
| 2026.09.09 | ₩47,815 | ₩47,815 | ₩47,607 | ₩47,619 | -0.41% | 3.1천 |
|---|
| 2026.09.08 | ₩48,325 | ₩48,325 | ₩48,030 | ₩48,030 | -0.61% | 1.2만 |
|---|
| 2026.09.04 | ₩48,365 | ₩48,513 | ₩48,298 | ₩48,479 | +0.24% | 1만 |
|---|
| 2026.09.03 | ₩48,566 | ₩48,653 | ₩48,566 | ₩48,647 | +0.17% | 2.9천 |
|---|
| 2026.09.02 | ₩48,117 | ₩48,126 | ₩48,066 | ₩48,126 | +0.02% | 3.5천 |
|---|
| 2026.09.01 | ₩48,821 | ₩48,821 | ₩47,594 | ₩47,614 | -2.47% | 1.1만 |
|---|
| 2026.08.31 | ₩48,794 | ₩48,888 | ₩48,097 | ₩48,210 | -1.20% | 8.7천 |
|---|
| 2026.08.28 | ₩48,285 | ₩48,325 | ₩47,949 | ₩48,097 | -0.39% | 7.1천 |
|---|
| 2026.08.27 | ₩48,352 | ₩48,352 | ₩48,097 | ₩48,271 | -0.17% | 2만 |
|---|
| 2026.08.26 | ₩48,546 | ₩48,546 | ₩48,271 | ₩48,336 | -0.43% | 1.8만 |
|---|
| 2026.08.25 | ₩48,513 | ₩48,813 | ₩48,513 | ₩48,813 | +0.62% | 2.7천 |
|---|
| 2026.08.24 | ₩48,305 | ₩48,352 | ₩48,177 | ₩48,219 | -0.18% | 6.5천 |
|---|
| 2026.08.21 | ₩48,244 | ₩48,399 | ₩48,204 | ₩48,356 | +0.23% | 1.5만 |
|---|
| 2026.08.20 | ₩47,748 | ₩47,748 | ₩47,614 | ₩47,708 | -0.08% | 3.1천 |
|---|
| 2026.08.19 | ₩48,070 | ₩48,215 | ₩48,016 | ₩48,043 | -0.06% | 1.4만 |
|---|
| 2026.08.18 | ₩49,224 | ₩49,224 | ₩47,480 | ₩47,493 | -3.51% | 1.2만 |
|---|
| 2026.08.17 | ₩47,560 | ₩47,560 | ₩47,487 | ₩47,540 | -0.04% | 1.6천 |
|---|
| 2026.08.14 | ₩47,976 | ₩47,976 | ₩47,694 | ₩47,712 | -0.55% | 1.3천 |
|---|
| 2026.08.13 | ₩47,882 | ₩47,936 | ₩47,829 | ₩47,829 | -0.11% | 4.6천 |
|---|
| 2026.08.12 | ₩48,379 | ₩48,379 | ₩48,124 | ₩48,133 | -0.51% | 90.2만 |
|---|
| 2026.08.11 | ₩48,399 | ₩48,409 | ₩48,104 | ₩48,136 | -0.54% | 2.1천 |
|---|
| 2026.08.10 | ₩48,258 | ₩48,432 | ₩48,258 | ₩48,387 | +0.27% | 3.3천 |
|---|
| 2026.08.07 | ₩47,091 | ₩48,848 | ₩47,091 | ₩48,810 | +3.65% | 1.6천 |
|---|
| 2026.08.06 | ₩48,379 | ₩48,432 | ₩48,318 | ₩48,320 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩48,285 | ₩48,305 | ₩48,285 | ₩48,305 | +0.04% | 1.7천 |
|---|
| 2026.08.04 | ₩47,963 | ₩48,311 | ₩47,909 | ₩48,220 | +0.54% | 6.6천 |
|---|
| 2026.08.03 | ₩45,669 | ₩47,064 | ₩45,669 | ₩46,917 | +2.73% | 3천 |
|---|
| 2026.07.31 | ₩46,984 | ₩46,984 | ₩46,796 | ₩46,900 | -0.18% | 3천 |
|---|
| 2026.07.30 | ₩47,145 | ₩47,658 | ₩47,131 | ₩47,658 | +1.09% | 1.9만 |
|---|
| 2026.07.29 | ₩46,689 | ₩47,104 | ₩46,516 | ₩46,516 | -0.37% | 2.5천 |
|---|
| 2026.07.28 | ₩46,474 | ₩46,903 | ₩46,474 | ₩46,769 | +0.63% | 2.5만 |
|---|
| 2026.07.27 | ₩46,112 | ₩46,407 | ₩46,072 | ₩46,214 | +0.22% | 2.2천 |
|---|
| 2026.07.24 | ₩45,857 | ₩46,125 | ₩45,857 | ₩46,045 | +0.41% | 4.2천 |
|---|
| 2026.07.23 | ₩46,192 | ₩46,192 | ₩45,535 | ₩45,575 | -1.34% | 3천 |
|---|
| 2026.07.22 | ₩46,212 | ₩46,212 | ₩46,196 | ₩46,196 | -0.03% | 400 |
|---|
| 2026.07.21 | ₩45,709 | ₩45,857 | ₩45,709 | ₩45,849 | +0.31% | 2.4천 |
|---|
| 2026.07.20 | ₩45,817 | ₩45,817 | ₩45,604 | ₩45,604 | -0.47% | 3.2천 |
|---|
| 2026.07.17 | ₩45,950 | ₩45,950 | ₩45,950 | ₩45,950 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,790 | ₩45,830 | ₩45,709 | ₩45,750 | -0.09% | 31.3만 |
|---|
| 2026.07.15 | ₩46,045 | ₩46,092 | ₩46,045 | ₩46,092 | +0.10% | 2.4천 |
|---|
| 2026.07.14 | ₩45,602 | ₩46,112 | ₩45,602 | ₩45,803 | +0.44% | 4.9천 |
|---|
| 2026.07.13 | ₩45,683 | ₩45,683 | ₩45,294 | ₩45,412 | -0.59% | 4.6천 |
|---|
| 2026.07.10 | ₩45,683 | ₩45,683 | ₩45,495 | ₩45,589 | -0.21% | 30만 |
|---|
| 2026.07.09 | ₩45,267 | ₩45,388 | ₩45,139 | ₩45,388 | +0.27% | 900 |
|---|
| 2026.07.08 | ₩45,173 | ₩45,173 | ₩44,435 | ₩44,974 | -0.44% | 193.2만 |
|---|
| 2026.07.07 | ₩45,334 | ₩45,347 | ₩45,071 | ₩45,071 | -0.58% | 14.1만 |
|---|
| 2026.07.06 | ₩45,374 | ₩45,508 | ₩45,267 | ₩45,468 | +0.21% | 6.5천 |
|---|
| 2026.07.02 | ₩45,052 | ₩45,200 | ₩44,878 | ₩45,039 | -0.03% | 1.3천 |
|---|
| 2026.07.01 | ₩45,133 | ₩45,133 | ₩44,510 | ₩44,510 | -1.38% | 2.4천 |
|---|
| 2026.06.30 | ₩45,173 | ₩45,173 | ₩45,039 | ₩45,143 | -0.07% | 1.4천 |
|---|
| 2026.06.29 | ₩44,938 | ₩45,160 | ₩44,938 | ₩45,063 | +0.28% | 2.7천 |
|---|
| 2026.06.26 | ₩45,294 | ₩45,294 | ₩44,871 | ₩45,037 | -0.57% | 3.1천 |
|---|
| 2026.06.25 | ₩45,361 | ₩45,642 | ₩45,322 | ₩45,322 | -0.09% | 2.5천 |
|---|
| 2026.06.24 | ₩47,681 | ₩47,681 | ₩45,280 | ₩45,410 | -4.76% | 1천 |
|---|
| 2026.06.23 | ₩45,589 | ₩45,857 | ₩45,586 | ₩45,586 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩46,461 | ₩46,662 | ₩46,286 | ₩46,454 | -0.01% | 5.7천 |
|---|
| 2026.06.18 | ₩46,474 | ₩46,541 | ₩46,461 | ₩46,534 | +0.13% | 2.2만 |
|---|
| 2026.06.17 | ₩47,681 | ₩47,681 | ₩46,548 | ₩46,548 | -2.38% | 1천 |
|---|
| 2026.06.16 | ₩47,359 | ₩47,359 | ₩47,114 | ₩47,114 | -0.52% | 900 |
|---|
| 2026.06.15 | ₩47,064 | ₩47,064 | ₩46,554 | ₩46,593 | -1.00% | 4.6천 |
|---|
| 2026.06.12 | ₩46,870 | ₩47,037 | ₩46,870 | ₩46,966 | +0.21% | 2.2천 |
|---|
| 2026.06.11 | ₩45,656 | ₩46,502 | ₩45,589 | ₩46,502 | +1.85% | 2.2천 |
|---|
| 2026.06.10 | ₩45,508 | ₩45,511 | ₩45,247 | ₩45,247 | -0.57% | 1천 |
|---|
| 2026.06.09 | ₩45,562 | ₩45,562 | ₩44,797 | ₩45,306 | -0.56% | 1.9천 |
|---|
| 2026.06.08 | ₩45,683 | ₩45,683 | ₩44,932 | ₩44,932 | -1.64% | 2.6천 |
|---|
| 2026.06.05 | ₩45,455 | ₩45,455 | ₩44,981 | ₩44,981 | -1.04% | 6천 |
|---|
| 2026.06.04 | ₩46,461 | ₩46,501 | ₩46,461 | ₩46,490 | +0.06% | 800 |
|---|
| 2026.06.03 | ₩46,630 | ₩46,630 | ₩46,581 | ₩46,581 | -0.10% | 1.3천 |
|---|
| 2026.06.02 | ₩47,118 | ₩47,145 | ₩47,118 | ₩47,133 | +0.03% | 4.2천 |
|---|
| 2026.06.01 | ₩46,340 | ₩46,742 | ₩46,340 | ₩46,678 | +0.73% | 3.2천 |
|---|
| 2026.05.29 | ₩46,836 | ₩46,903 | ₩46,776 | ₩46,807 | -0.06% | 9.5만 |
|---|
| 2026.05.28 | ₩46,553 | ₩46,553 | ₩46,367 | ₩46,367 | -0.40% | 1.7천 |
|---|
| 2026.05.27 | ₩46,253 | ₩46,286 | ₩46,253 | ₩46,273 | +0.04% | 6천 |
|---|
| 2026.05.26 | ₩46,300 | ₩46,393 | ₩46,165 | ₩46,284 | -0.03% | 1.7천 |
|---|
| 2026.05.22 | ₩46,031 | ₩46,139 | ₩45,884 | ₩45,982 | -0.11% | 7.8천 |
|---|
| 2026.05.21 | ₩45,911 | ₩46,344 | ₩45,911 | ₩46,344 | +0.94% | 3.1천 |
|---|
| 2026.05.20 | ₩45,388 | ₩46,192 | ₩45,388 | ₩46,156 | +1.69% | 1.4천 |
|---|
| 2026.05.19 | ₩45,642 | ₩45,656 | ₩45,401 | ₩45,421 | -0.48% | 1.7천 |
|---|
| 2026.05.18 | ₩45,897 | ₩46,139 | ₩45,636 | ₩45,943 | +0.10% | 4.9천 |
|---|
| 2026.05.15 | ₩45,669 | ₩46,005 | ₩45,669 | ₩45,858 | +0.41% | 2.1천 |
|---|
| 2026.05.14 | ₩46,756 | ₩46,850 | ₩46,742 | ₩46,742 | -0.03% | 4.5천 |
|---|
| 2026.05.13 | ₩46,501 | ₩46,635 | ₩46,501 | ₩46,556 | +0.12% | 1.5천 |
|---|
| 2026.05.12 | ₩46,568 | ₩46,825 | ₩46,367 | ₩46,825 | +0.55% | 2.1천 |
|---|
| 2026.05.11 | ₩46,340 | ₩47,399 | ₩46,340 | ₩47,253 | +1.97% | 3.4천 |
|---|
| 2026.05.08 | ₩47,212 | ₩47,212 | ₩47,145 | ₩47,145 | -0.14% | 300 |
|---|
| 2026.05.07 | ₩47,882 | ₩47,882 | ₩46,978 | ₩46,978 | -1.89% | 7.5천 |
|---|
| 2026.05.06 | ₩47,855 | ₩47,983 | ₩47,788 | ₩47,983 | +0.27% | 4.6천 |
|---|
| 2026.05.05 | ₩46,930 | ₩46,930 | ₩46,474 | ₩46,554 | -0.80% | 9.4천 |
|---|
| 2026.05.04 | ₩46,347 | ₩46,487 | ₩45,924 | ₩46,064 | -0.61% | 7천 |
|---|
| 2026.05.01 | ₩46,585 | ₩46,850 | ₩46,585 | ₩46,782 | +0.42% | 1천 |
|---|
| 2026.04.30 | ₩46,581 | ₩47,087 | ₩46,581 | ₩47,087 | +1.09% | 24.9만 |
|---|
| 2026.04.29 | ₩45,884 | ₩45,884 | ₩45,522 | ₩45,589 | -0.64% | 5.6천 |
|---|
| 2026.04.28 | ₩46,273 | ₩46,434 | ₩46,273 | ₩46,332 | +0.13% | 3.2천 |
|---|
| 2026.04.27 | ₩46,943 | ₩46,943 | ₩46,487 | ₩46,549 | -0.84% | 2.9천 |
|---|
| 2026.04.24 | ₩46,608 | ₩46,608 | ₩46,367 | ₩46,505 | -0.22% | 5.4천 |
|---|
| 2026.04.23 | ₩45,884 | ₩46,836 | ₩45,884 | ₩46,612 | +1.59% | 1천 |
|---|
| 2026.04.22 | ₩46,970 | ₩46,970 | ₩46,954 | ₩46,954 | -0.03% | 600 |
|---|
| 2026.04.21 | ₩47,440 | ₩47,440 | ₩46,911 | ₩46,911 | -1.11% | 3.8천 |
|---|
| 2026.04.20 | ₩53,475 | ₩53,475 | ₩47,574 | ₩47,786 | -10.64% | 4.6천 |
|---|
| 2026.04.17 | ₩48,124 | ₩48,151 | ₩48,034 | ₩48,034 | -0.19% | 2천 |
|---|
| 2026.04.16 | ₩47,466 | ₩47,633 | ₩47,466 | ₩47,633 | +0.35% | 1.4천 |
|---|
| 2026.04.15 | ₩47,829 | ₩47,979 | ₩47,829 | ₩47,979 | +0.31% | 800 |
|---|
| 2026.04.14 | ₩47,762 | ₩47,881 | ₩47,665 | ₩47,794 | +0.07% | 3.9천 |
|---|
| 2026.04.13 | ₩47,171 | ₩47,882 | ₩47,171 | ₩47,882 | +1.51% | 1.8천 |
|---|
| 2026.04.10 | ₩47,306 | ₩47,373 | ₩47,306 | ₩47,340 | +0.07% | 1천 |
|---|
| 2026.04.09 | ₩47,057 | ₩47,326 | ₩46,823 | ₩47,292 | +0.50% | 2.3천 |
|---|
| 2026.04.08 | ₩46,789 | ₩46,876 | ₩46,635 | ₩46,832 | +0.09% | 4.3천 |
|---|
| 2026.04.07 | ₩44,932 | ₩45,307 | ₩44,838 | ₩45,235 | +0.67% | 1.5만 |
|---|
| 2026.04.06 | ₩44,730 | ₩45,106 | ₩44,730 | ₩45,021 | +0.65% | 8.7천 |
|---|
| 2026.04.02 | ₩44,328 | ₩45,052 | ₩44,167 | ₩44,864 | +1.21% | 2.4만 |
|---|
| 2026.04.01 | ₩44,932 | ₩45,039 | ₩44,596 | ₩44,690 | -0.54% | 9천 |
|---|
| 2026.03.31 | ₩43,651 | ₩44,147 | ₩43,553 | ₩44,144 | +1.13% | 2.8천 |
|---|
| 2026.03.30 | ₩44,636 | ₩44,636 | ₩43,067 | ₩43,266 | -3.07% | 3.9천 |
|---|
| 2026.03.27 | ₩43,382 | ₩43,537 | ₩43,201 | ₩43,360 | -0.05% | 1.2만 |
|---|
| 2026.03.26 | ₩44,100 | ₩44,749 | ₩43,323 | ₩43,323 | -1.76% | 2만 |
|---|
| 2026.03.25 | ₩44,408 | ₩44,408 | ₩44,333 | ₩44,333 | -0.17% | 1.4천 |
|---|
| 2026.03.24 | ₩43,644 | ₩44,046 | ₩43,644 | ₩43,845 | +0.46% | 5천 |
|---|
| 2026.03.23 | ₩44,422 | ₩45,066 | ₩44,422 | ₩44,645 | +0.50% | 6.3천 |
|---|
| 2026.03.20 | ₩43,885 | ₩43,939 | ₩43,364 | ₩43,610 | -0.63% | 6.1천 |
|---|
| 2026.03.19 | ₩44,482 | ₩45,213 | ₩44,261 | ₩44,985 | +1.13% | 17.2만 |
|---|
| 2026.03.18 | ₩45,213 | ₩45,213 | ₩44,594 | ₩44,594 | -1.37% | 17.1만 |
|---|
| 2026.03.17 | ₩45,887 | ₩45,924 | ₩45,618 | ₩45,618 | -0.58% | 3.5천 |
|---|
| 2026.03.16 | ₩45,307 | ₩45,616 | ₩45,307 | ₩45,606 | +0.66% | 900 |
|---|
| 2026.03.13 | ₩45,280 | ₩45,280 | ₩44,564 | ₩44,564 | -1.58% | 4.9천 |
|---|
| 2026.03.12 | ₩46,119 | ₩46,119 | ₩45,267 | ₩45,334 | -1.70% | 3.6천 |
|---|
| 2026.03.11 | ₩46,123 | ₩46,179 | ₩45,819 | ₩46,140 | +0.04% | 6천 |
|---|
| 2026.03.10 | ₩46,568 | ₩46,568 | ₩46,060 | ₩46,060 | -1.09% | 3천 |
|---|
| 2026.03.09 | ₩44,529 | ₩46,070 | ₩44,529 | ₩45,976 | +3.25% | 1.2만 |
|---|
| 2026.03.06 | ₩45,481 | ₩46,045 | ₩44,851 | ₩45,374 | -0.24% | 17.9만 |
|---|
| 2026.03.05 | ₩46,165 | ₩46,165 | ₩45,272 | ₩45,653 | -1.11% | 8.2천 |
|---|
| 2026.03.04 | ₩46,447 | ₩46,917 | ₩46,447 | ₩46,823 | +0.81% | 1.1만 |
|---|
| 2026.03.03 | ₩46,031 | ₩47,641 | ₩45,468 | ₩46,380 | +0.76% | 9.3천 |
|---|
| 2026.03.02 | ₩47,453 | ₩47,748 | ₩47,332 | ₩47,686 | +0.49% | 8.6천 |
|---|
| 2026.02.27 | ₩48,083 | ₩48,151 | ₩47,909 | ₩48,067 | -0.03% | 4.3천 |
|---|
| 2026.02.26 | ₩48,043 | ₩48,164 | ₩48,043 | ₩48,078 | +0.07% | 2천 |
|---|
| 2026.02.25 | ₩47,694 | ₩48,121 | ₩47,694 | ₩48,053 | +0.75% | 3.2천 |
|---|
| 2026.02.24 | ₩46,903 | ₩47,279 | ₩46,809 | ₩47,226 | +0.69% | 1.9천 |
|---|
| 2026.02.23 | ₩47,185 | ₩47,185 | ₩46,675 | ₩46,871 | -0.67% | 4.5천 |
|---|
| 2026.02.20 | ₩46,957 | ₩47,393 | ₩46,957 | ₩47,363 | +0.87% | 3.4천 |
|---|
| 2026.02.19 | ₩46,809 | ₩46,997 | ₩46,615 | ₩46,895 | +0.18% | 8.3천 |
|---|
| 2026.02.18 | ₩46,997 | ₩47,044 | ₩46,678 | ₩46,827 | -0.36% | 1.5천 |
|---|
| 2026.02.17 | ₩46,031 | ₩46,903 | ₩46,031 | ₩46,800 | +1.67% | 6만 |
|---|
| 2026.02.13 | ₩46,253 | ₩46,622 | ₩46,253 | ₩46,490 | +0.51% | 5.2천 |
|---|
| 2026.02.12 | ₩47,171 | ₩47,171 | ₩46,420 | ₩46,426 | -1.58% | 2.9천 |
|---|
| 2026.02.11 | ₩46,896 | ₩46,943 | ₩46,541 | ₩46,876 | -0.04% | 2천 |
|---|
| 2026.02.10 | ₩46,219 | ₩46,219 | ₩45,870 | ₩45,911 | -0.67% | 3.6천 |
|---|
| 2026.02.09 | ₩45,334 | ₩46,199 | ₩45,334 | ₩46,170 | +1.84% | 3.1천 |
|---|
| 2026.02.06 | ₩44,965 | ₩45,213 | ₩44,965 | ₩45,213 | +0.55% | 1.3만 |
|---|
| 2026.02.05 | ₩45,361 | ₩45,361 | ₩44,612 | ₩44,612 | -1.65% | 3.4천 |
|---|
| 2026.02.04 | ₩45,240 | ₩45,602 | ₩45,200 | ₩45,602 | +0.80% | 3.4천 |
|---|
| 2026.02.03 | ₩44,502 | ₩45,361 | ₩44,502 | ₩45,244 | +1.67% | 1.7만 |
|---|
| 2026.02.02 | ₩46,058 | ₩46,058 | ₩44,737 | ₩44,958 | -2.39% | 1.2만 |
|---|
| 2026.01.30 | ₩45,267 | ₩45,367 | ₩44,382 | ₩44,543 | -1.60% | 1.8만 |
|---|
| 2026.01.29 | ₩45,669 | ₩46,065 | ₩44,985 | ₩45,716 | +0.10% | 1.1만 |
|---|
| 2026.01.28 | ₩45,307 | ₩45,413 | ₩45,160 | ₩45,413 | +0.23% | 9.9천 |
|---|
| 2026.01.27 | ₩45,039 | ₩45,549 | ₩44,958 | ₩45,544 | +1.12% | 1만 |
|---|
| 2026.01.26 | ₩44,846 | ₩45,287 | ₩44,630 | ₩44,663 | -0.41% | 2만 |
|---|
| 2026.01.23 | ₩43,993 | ₩44,327 | ₩43,912 | ₩44,315 | +0.73% | 7.3천 |
|---|
| 2026.01.22 | ₩43,711 | ₩43,952 | ₩43,711 | ₩43,846 | +0.31% | 5.6천 |
|---|
| 2026.01.21 | ₩42,960 | ₩43,168 | ₩42,846 | ₩43,136 | +0.41% | 4.6천 |
|---|
| 2026.01.20 | ₩43,040 | ₩43,081 | ₩42,759 | ₩42,879 | -0.37% | 18만 |
|---|
| 2026.01.16 | ₩43,054 | ₩43,232 | ₩43,040 | ₩43,153 | +0.23% | 3천 |
|---|
| 2026.01.15 | ₩42,999 | ₩43,228 | ₩42,999 | ₩43,036 | +0.09% | 700 |
|---|
| 2026.01.14 | ₩42,705 | ₩42,853 | ₩42,678 | ₩42,824 | +0.28% | 1.8만 |
|---|
| 2026.01.13 | ₩42,812 | ₩42,893 | ₩42,638 | ₩42,712 | -0.23% | 3.1만 |
|---|
| 2026.01.12 | ₩42,718 | ₩43,000 | ₩42,706 | ₩42,846 | +0.30% | 30.9만 |
|---|
| 2026.01.09 | ₩42,075 | ₩42,309 | ₩42,075 | ₩42,291 | +0.51% | 5.3천 |
|---|
| 2026.01.08 | ₩42,490 | ₩42,583 | ₩42,383 | ₩42,583 | +0.22% | 3.1천 |
|---|
| 2026.01.07 | ₩42,973 | ₩42,973 | ₩42,477 | ₩42,477 | -1.15% | 5.1천 |
|---|
| 2026.01.06 | ₩42,397 | ₩42,763 | ₩42,397 | ₩42,763 | +0.86% | 4.7천 |
|---|
| 2026.01.05 | ₩42,504 | ₩42,816 | ₩42,410 | ₩42,816 | +0.74% | 5.6천 |
|---|
| 2026.01.02 | ₩42,537 | ₩42,625 | ₩42,383 | ₩42,558 | +0.05% | 4.9천 |
|---|
| 2025.12.31 | ₩42,075 | ₩42,249 | ₩42,075 | ₩42,166 | +0.22% | 1.1천 |
|---|
| 2025.12.30 | ₩42,705 | ₩42,705 | ₩42,517 | ₩42,596 | -0.25% | 5.2만 |
|---|
| 2025.12.29 | ₩42,410 | ₩42,625 | ₩42,370 | ₩42,504 | +0.22% | 4.3천 |
|---|
| 2025.12.26 | ₩43,027 | ₩43,027 | ₩42,933 | ₩42,933 | -0.22% | 1.8천 |
|---|
| 2025.12.24 | ₩42,685 | ₩42,839 | ₩42,685 | ₩42,732 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩42,584 | ₩42,790 | ₩42,584 | ₩42,790 | +0.48% | 7천 |
|---|
| 2025.12.22 | ₩41,713 | ₩42,128 | ₩41,713 | ₩42,128 | +1.00% | 3.3천 |
|---|
| 2025.12.19 | ₩41,773 | ₩41,887 | ₩41,659 | ₩41,659 | -0.27% | 6천 |
|---|
| 2025.12.18 | ₩42,544 | ₩42,544 | ₩42,276 | ₩42,276 | -0.63% | 5.1천 |
|---|
| 2025.12.17 | ₩42,216 | ₩42,249 | ₩41,959 | ₩41,959 | -0.61% | 8.7천 |
|---|
| 2025.12.16 | ₩42,544 | ₩42,544 | ₩42,169 | ₩42,169 | -0.88% | 2.8만 |
|---|
| 2025.12.15 | ₩42,973 | ₩42,973 | ₩42,430 | ₩42,539 | -1.01% | 2.5천 |
|---|
| 2025.12.12 | ₩42,920 | ₩43,039 | ₩42,410 | ₩42,668 | -0.59% | 5.7천 |
|---|
| 2025.12.11 | ₩42,893 | ₩42,906 | ₩42,786 | ₩42,886 | -0.02% | 3.3천 |
|---|
| 2025.12.10 | ₩42,490 | ₩42,835 | ₩42,423 | ₩42,835 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩42,426 | ₩42,490 | ₩42,403 | ₩42,403 | -0.05% | 6.1천 |
|---|
| 2025.12.08 | ₩42,423 | ₩42,454 | ₩42,249 | ₩42,256 | -0.40% | 6.9천 |
|---|
| 2025.12.05 | ₩42,376 | ₩42,403 | ₩42,336 | ₩42,336 | -0.09% | 3.1천 |
|---|
| 2025.12.04 | ₩42,236 | ₩42,450 | ₩42,236 | ₩42,339 | +0.24% | 1.5천 |
|---|
| 2025.12.03 | ₩41,981 | ₩42,152 | ₩41,981 | ₩42,152 | +0.41% | 2.1천 |
|---|
| 2025.12.02 | ₩41,760 | ₩41,831 | ₩41,726 | ₩41,831 | +0.17% | 1천 |
|---|
| 2025.12.01 | ₩41,713 | ₩41,860 | ₩41,526 | ₩41,526 | -0.45% | 6.8천 |
|---|
| 2025.11.28 | ₩41,458 | ₩41,941 | ₩41,391 | ₩41,888 | +1.04% | 3.5천 |
|---|
| 2025.11.26 | ₩41,297 | ₩41,706 | ₩41,297 | ₩41,700 | +0.98% | 4.2천 |
|---|
| 2025.11.25 | ₩41,082 | ₩41,297 | ₩41,029 | ₩41,281 | +0.48% | 3.2천 |
|---|
| 2025.11.24 | ₩40,908 | ₩41,109 | ₩40,841 | ₩41,109 | +0.49% | 27.6만 |
|---|
| 2025.11.21 | ₩40,412 | ₩40,854 | ₩40,371 | ₩40,814 | +1.00% | 4만 |
|---|
| 2025.11.20 | ₩40,921 | ₩41,055 | ₩40,232 | ₩40,232 | -1.68% | 3.5천 |
|---|
| 2025.11.19 | ₩40,747 | ₩40,792 | ₩40,626 | ₩40,792 | +0.11% | 1.7천 |
|---|
| 2025.11.18 | ₩40,948 | ₩41,051 | ₩40,787 | ₩40,923 | -0.06% | 2.6천 |
|---|
| 2025.11.17 | ₩41,243 | ₩41,314 | ₩41,243 | ₩41,314 | +0.17% | 1천 |
|---|
| 2025.11.14 | ₩41,444 | ₩41,806 | ₩41,444 | ₩41,694 | +0.60% | 7.4천 |
|---|
| 2025.11.13 | ₩41,820 | ₩41,820 | ₩41,592 | ₩41,793 | -0.06% | 2.3천 |
|---|
| 2025.11.12 | ₩42,584 | ₩42,739 | ₩42,584 | ₩42,634 | +0.12% | 6.2천 |
|---|
| 2025.11.11 | ₩42,531 | ₩42,748 | ₩42,531 | ₩42,748 | +0.51% | 4.6천 |
|---|
| 2025.11.10 | ₩42,611 | ₩42,912 | ₩42,611 | ₩42,893 | +0.66% | 6.5천 |
|---|
| 2025.11.07 | ₩42,182 | ₩42,303 | ₩41,820 | ₩42,297 | +0.27% | 2.8만 |
|---|
| 2025.11.06 | ₩42,437 | ₩42,504 | ₩42,249 | ₩42,379 | -0.14% | 1.5천 |
|---|
| 2025.11.05 | ₩42,289 | ₩42,761 | ₩42,289 | ₩42,714 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩42,330 | ₩42,584 | ₩42,249 | ₩42,330 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩43,134 | ₩43,134 | ₩42,698 | ₩42,866 | -0.62% | 2.3만 |
|---|
| 2025.10.31 | ₩42,896 | ₩43,067 | ₩42,832 | ₩42,980 | +0.20% | 32.6만 |
|---|
| 2025.10.30 | ₩42,947 | ₩43,323 | ₩42,947 | ₩43,133 | +0.43% | 1.7천 |
|---|
| 2025.10.29 | ₩43,832 | ₩43,872 | ₩43,255 | ₩43,321 | -1.17% | 4.2천 |
|---|
| 2025.10.28 | ₩44,261 | ₩44,261 | ₩43,892 | ₩44,052 | -0.47% | 3.1천 |
|---|
| 2025.10.27 | ₩44,060 | ₩44,060 | ₩43,859 | ₩43,966 | -0.21% | 3.8천 |
|---|
| 2025.10.24 | ₩43,349 | ₩43,698 | ₩43,349 | ₩43,589 | +0.55% | 3.7천 |
|---|
| 2025.10.23 | ₩43,389 | ₩43,698 | ₩43,389 | ₩43,616 | +0.52% | 1.7천 |
|---|
| 2025.10.22 | ₩43,523 | ₩43,550 | ₩43,107 | ₩43,299 | -0.51% | 5천 |
|---|
| 2025.10.21 | ₩43,577 | ₩43,657 | ₩43,386 | ₩43,404 | -0.40% | 4.2천 |
|---|
| 2025.10.20 | ₩43,550 | ₩43,763 | ₩43,550 | ₩43,754 | +0.47% | 2천 |
|---|
| 2025.10.17 | ₩43,148 | ₩43,148 | ₩42,933 | ₩43,095 | -0.12% | 900 |
|---|
| 2025.10.16 | ₩43,483 | ₩43,738 | ₩43,067 | ₩43,144 | -0.78% | 6.5천 |
|---|
| 2025.10.15 | ₩43,027 | ₩43,095 | ₩43,027 | ₩43,095 | +0.16% | 700 |
|---|
| 2025.10.14 | ₩42,410 | ₩43,054 | ₩42,410 | ₩42,914 | +1.19% | 2.8천 |
|---|
| 2025.10.13 | ₩42,871 | ₩42,871 | ₩42,871 | ₩42,871 | 0.00% | 400 |
|---|
| 2025.10.10 | ₩43,443 | ₩43,443 | ₩42,409 | ₩42,409 | -2.38% | 1.5만 |
|---|