시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Asia ex Japan ETF 과거 주가
Franklin FTSE Asia ex Japan ETF · FLAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Asia ex Japan ETF · FLAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,871 | ₩48,871 | ₩48,603 | ₩48,779 | -0.19% | 1.5천 |
| 2026.10.08 | ₩48,656 | ₩48,656 | ₩47,993 | ₩48,242 | -0.85% | 1.2만 |
| 2026.10.07 | ₩49,098 | ₩49,350 | ₩49,098 | ₩49,264 | +0.34% | 2.4천 |
| 2026.10.06 | ₩49,983 | ₩50,036 | ₩49,851 | ₩49,858 | -0.25% | 9.9천 |
| 2026.10.05 | ₩50,090 | ₩50,257 | ₩50,077 | ₩50,216 | +0.25% | 2.9천 |
| 2026.10.02 | ₩49,487 | ₩49,581 | ₩49,487 | ₩49,581 | +0.19% | 1.9천 |
| 2026.10.01 | ₩49,125 | ₩49,192 | ₩48,951 | ₩49,184 | +0.12% | 3.1천 |
| 2026.09.30 | ₩49,112 | ₩49,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,023 |
| -0.18% |
| 2.7천 |
| 2026.09.29 | ₩49,514 | ₩49,514 | ₩49,232 | ₩49,390 | -0.25% | 5.2천 |
|---|
| 2026.09.28 | ₩49,299 | ₩49,407 | ₩48,830 | ₩49,275 | -0.05% | 1.5만 |
|---|
| 2026.09.25 | ₩49,675 | ₩49,929 | ₩49,594 | ₩49,837 | +0.33% | 3천 |
|---|
| 2026.09.24 | ₩49,460 | ₩49,527 | ₩49,227 | ₩49,341 | -0.24% | 2.5천 |
|---|
| 2026.09.23 | ₩49,809 | ₩49,829 | ₩49,601 | ₩49,633 | -0.35% | 9.3천 |
|---|
| 2026.09.22 | ₩50,626 | ₩50,706 | ₩50,425 | ₩50,635 | +0.02% | 3.8천 |
|---|
| 2026.09.21 | ₩50,237 | ₩50,432 | ₩50,237 | ₩50,432 | +0.39% | 2.1천 |
|---|
| 2026.09.18 | ₩48,837 | ₩49,116 | ₩48,837 | ₩49,116 | +0.57% | 1.3천 |
|---|
| 2026.09.17 | ₩48,904 | ₩49,066 | ₩48,737 | ₩49,005 | +0.21% | 8.3천 |
|---|
| 2026.09.16 | ₩48,375 | ₩48,495 | ₩47,978 | ₩47,978 | -0.82% | 5천 |
|---|
| 2026.09.15 | ₩48,160 | ₩48,254 | ₩48,014 | ₩48,026 | -0.28% | 4.4천 |
|---|
| 2026.09.14 | ₩48,281 | ₩48,542 | ₩48,140 | ₩48,317 | +0.07% | 1만 |
|---|
| 2026.09.11 | ₩49,366 | ₩49,514 | ₩49,366 | ₩49,487 | +0.24% | 3.4천 |
|---|
| 2026.09.10 | ₩49,219 | ₩49,219 | ₩48,881 | ₩48,893 | -0.66% | 3.4천 |
|---|
| 2026.09.09 | ₩50,090 | ₩50,287 | ₩49,929 | ₩49,999 | -0.18% | 1만 |
|---|
| 2026.09.08 | ₩50,291 | ₩50,371 | ₩50,129 | ₩50,129 | -0.32% | 3.8천 |
|---|
| 2026.09.04 | ₩49,567 | ₩50,078 | ₩49,567 | ₩50,078 | +1.03% | 6.4천 |
|---|
| 2026.09.03 | ₩49,299 | ₩49,313 | ₩49,206 | ₩49,236 | -0.13% | 1.4천 |
|---|
| 2026.09.02 | ₩49,065 | ₩49,125 | ₩48,991 | ₩49,066 | +0.00% | 2.7천 |
|---|
| 2026.09.01 | ₩49,219 | ₩49,239 | ₩48,770 | ₩48,887 | -0.68% | 4천 |
|---|
| 2026.08.31 | ₩49,152 | ₩49,152 | ₩48,971 | ₩49,097 | -0.11% | 1.1천 |
|---|
| 2026.08.28 | ₩49,393 | ₩49,393 | ₩49,018 | ₩49,063 | -0.67% | 5.8천 |
|---|
| 2026.08.27 | ₩49,226 | ₩49,360 | ₩49,226 | ₩49,360 | +0.27% | 700 |
|---|
| 2026.08.26 | ₩49,072 | ₩49,164 | ₩49,011 | ₩49,072 | 0.00% | 4.9천 |
|---|
| 2026.08.25 | ₩48,857 | ₩49,058 | ₩48,857 | ₩49,029 | +0.35% | 8.4천 |
|---|
| 2026.08.24 | ₩48,127 | ₩48,294 | ₩48,120 | ₩48,195 | +0.14% | 5.6천 |
|---|
| 2026.08.21 | ₩49,088 | ₩49,192 | ₩48,995 | ₩48,995 | -0.19% | 4.7천 |
|---|
| 2026.08.20 | ₩48,683 | ₩48,763 | ₩48,549 | ₩48,702 | +0.04% | 4천 |
|---|
| 2026.08.19 | ₩48,482 | ₩48,509 | ₩48,241 | ₩48,371 | -0.23% | 6.5천 |
|---|
| 2026.08.18 | ₩48,301 | ₩48,314 | ₩47,907 | ₩48,060 | -0.50% | 5.6천 |
|---|
| 2026.08.17 | ₩49,474 | ₩49,728 | ₩49,384 | ₩49,384 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩49,112 | ₩49,112 | ₩48,830 | ₩48,877 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩48,616 | ₩49,018 | ₩48,616 | ₩48,875 | +0.53% | 9.1천 |
|---|
| 2026.08.12 | ₩48,522 | ₩48,683 | ₩48,522 | ₩48,663 | +0.29% | 11.4만 |
|---|
| 2026.08.11 | ₩47,959 | ₩47,986 | ₩47,758 | ₩47,836 | -0.26% | 2.7천 |
|---|
| 2026.08.10 | ₩47,683 | ₩47,715 | ₩47,614 | ₩47,614 | -0.15% | 4.7천 |
|---|
| 2026.08.07 | ₩47,598 | ₩47,870 | ₩47,598 | ₩47,870 | +0.57% | 1.7천 |
|---|
| 2026.08.06 | ₩47,691 | ₩47,718 | ₩47,486 | ₩47,486 | -0.43% | 3.1천 |
|---|
| 2026.08.05 | ₩48,087 | ₩48,134 | ₩47,979 | ₩47,979 | -0.22% | 3.5천 |
|---|
| 2026.08.04 | ₩47,738 | ₩48,187 | ₩47,718 | ₩48,120 | +0.80% | 6천 |
|---|
| 2026.08.03 | ₩46,472 | ₩46,914 | ₩46,472 | ₩46,914 | +0.95% | 1.4천 |
|---|
| 2026.07.31 | ₩46,378 | ₩47,048 | ₩46,378 | ₩46,661 | +0.61% | 4.1천 |
|---|
| 2026.07.30 | ₩45,561 | ₩46,747 | ₩45,561 | ₩46,266 | +1.55% | 4.6천 |
|---|
| 2026.07.29 | ₩45,031 | ₩45,045 | ₩44,562 | ₩44,568 | -1.03% | 2만 |
|---|
| 2026.07.28 | ₩45,159 | ₩45,668 | ₩45,132 | ₩45,400 | +0.53% | 1.8만 |
|---|
| 2026.07.27 | ₩46,901 | ₩46,901 | ₩45,949 | ₩46,382 | -1.11% | 1.1만 |
|---|
| 2026.07.24 | ₩46,613 | ₩46,700 | ₩46,197 | ₩46,241 | -0.80% | 5.2천 |
|---|
| 2026.07.23 | ₩47,088 | ₩47,157 | ₩47,021 | ₩47,157 | +0.15% | 2천 |
|---|
| 2026.07.22 | ₩47,397 | ₩47,544 | ₩47,352 | ₩47,352 | -0.09% | 4.5천 |
|---|
| 2026.07.21 | ₩47,517 | ₩47,785 | ₩47,494 | ₩47,656 | +0.29% | 2.6천 |
|---|
| 2026.07.20 | ₩46,592 | ₩46,914 | ₩42,505 | ₩46,245 | -0.74% | 9.9천 |
|---|
| 2026.07.17 | ₩46,405 | ₩46,479 | ₩46,137 | ₩46,209 | -0.42% | 4.9천 |
|---|
| 2026.07.16 | ₩47,021 | ₩47,021 | ₩46,767 | ₩46,828 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩48,026 | ₩48,026 | ₩47,363 | ₩47,832 | -0.40% | 6천 |
|---|
| 2026.07.14 | ₩47,584 | ₩47,892 | ₩47,584 | ₩47,878 | +0.62% | 8.3천 |
|---|
| 2026.07.13 | ₩47,423 | ₩47,477 | ₩46,981 | ₩47,041 | -0.81% | 7.4천 |
|---|
| 2026.07.10 | ₩48,603 | ₩48,804 | ₩48,536 | ₩48,603 | 0.00% | 4.4천 |
|---|
| 2026.07.09 | ₩48,469 | ₩48,844 | ₩48,455 | ₩48,678 | +0.43% | 2.5천 |
|---|
| 2026.07.08 | ₩47,906 | ₩48,329 | ₩47,611 | ₩48,329 | +0.88% | 2.1천 |
|---|
| 2026.07.07 | ₩48,120 | ₩48,214 | ₩47,718 | ₩47,949 | -0.36% | 8.1천 |
|---|
| 2026.07.06 | ₩49,145 | ₩49,360 | ₩49,145 | ₩49,248 | +0.21% | 3.1천 |
|---|
| 2026.07.02 | ₩48,964 | ₩48,964 | ₩47,490 | ₩47,829 | -2.32% | 5.4천 |
|---|
| 2026.07.01 | ₩48,804 | ₩49,259 | ₩48,616 | ₩48,616 | -0.38% | 4.1천 |
|---|
| 2026.06.30 | ₩49,407 | ₩50,063 | ₩49,407 | ₩49,945 | +1.09% | 7.3천 |
|---|
| 2026.06.29 | ₩48,911 | ₩49,196 | ₩48,911 | ₩49,196 | +0.58% | 4.3천 |
|---|
| 2026.06.26 | ₩48,562 | ₩49,299 | ₩48,375 | ₩48,938 | +0.77% | 1만 |
|---|
| 2026.06.25 | ₩50,599 | ₩50,599 | ₩49,581 | ₩49,906 | -1.37% | 7.5천 |
|---|
| 2026.06.24 | ₩49,541 | ₩49,541 | ₩48,964 | ₩49,397 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩49,688 | ₩49,728 | ₩49,353 | ₩49,353 | -0.67% | 6.6천 |
|---|
| 2026.06.22 | ₩52,368 | ₩52,529 | ₩52,194 | ₩52,325 | -0.08% | 3.4천 |
|---|
| 2026.06.18 | ₩51,256 | ₩51,918 | ₩51,256 | ₩51,918 | +1.29% | 6.6천 |
|---|
| 2026.06.17 | ₩51,082 | ₩51,216 | ₩50,283 | ₩50,283 | -1.56% | 4.7천 |
|---|
| 2026.06.16 | ₩50,934 | ₩51,108 | ₩50,389 | ₩50,389 | -1.07% | 3.8천 |
|---|
| 2026.06.15 | ₩50,961 | ₩51,216 | ₩50,921 | ₩51,159 | +0.39% | 4.6천 |
|---|
| 2026.06.12 | ₩49,273 | ₩49,604 | ₩49,273 | ₩49,464 | +0.39% | 3.8천 |
|---|
| 2026.06.11 | ₩47,852 | ₩49,290 | ₩47,772 | ₩49,290 | +3.00% | 2.5천 |
|---|
| 2026.06.10 | ₩48,120 | ₩48,415 | ₩47,379 | ₩47,379 | -1.54% | 4.3천 |
|---|
| 2026.06.09 | ₩49,045 | ₩49,152 | ₩47,410 | ₩48,080 | -1.97% | 1.1만 |
|---|
| 2026.06.08 | ₩48,455 | ₩48,536 | ₩48,147 | ₩48,188 | -0.55% | 3.6천 |
|---|
| 2026.06.05 | ₩48,978 | ₩48,978 | ₩47,263 | ₩47,320 | -3.38% | 9.2천 |
|---|
| 2026.06.04 | ₩50,345 | ₩50,807 | ₩50,304 | ₩50,728 | +0.76% | 4.8천 |
|---|
| 2026.06.03 | ₩51,283 | ₩51,443 | ₩51,150 | ₩51,343 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩51,577 | ₩52,033 | ₩51,524 | ₩51,919 | +0.66% | 5.7천 |
|---|
| 2026.06.01 | ₩50,948 | ₩51,564 | ₩50,894 | ₩51,466 | +1.02% | 3.6천 |
|---|
| 2026.05.29 | ₩50,438 | ₩50,476 | ₩50,190 | ₩50,280 | -0.31% | 2.9천 |
|---|
| 2026.05.28 | ₩49,768 | ₩50,264 | ₩49,768 | ₩50,208 | +0.88% | 7.3천 |
|---|
| 2026.05.27 | ₩50,050 | ₩50,077 | ₩49,688 | ₩50,077 | +0.05% | 12.6만 |
|---|
| 2026.05.26 | ₩49,527 | ₩50,027 | ₩49,527 | ₩50,027 | +1.01% | 3.7천 |
|---|
| 2026.05.22 | ₩48,335 | ₩48,388 | ₩48,214 | ₩48,214 | -0.25% | 2.9천 |
|---|
| 2026.05.21 | ₩47,772 | ₩48,268 | ₩47,732 | ₩48,266 | +1.04% | 4천 |
|---|
| 2026.05.20 | ₩47,209 | ₩47,852 | ₩47,209 | ₩47,819 | +1.29% | 4.2천 |
|---|
| 2026.05.19 | ₩46,753 | ₩47,249 | ₩46,472 | ₩46,946 | +0.41% | 3.2천 |
|---|
| 2026.05.18 | ₩47,866 | ₩47,866 | ₩47,041 | ₩47,492 | -0.78% | 5.6천 |
|---|
| 2026.05.15 | ₩47,718 | ₩47,839 | ₩47,575 | ₩47,575 | -0.30% | 1.1만 |
|---|
| 2026.05.14 | ₩49,313 | ₩49,317 | ₩49,266 | ₩49,317 | +0.01% | 1.3천 |
|---|
| 2026.05.13 | ₩48,509 | ₩49,259 | ₩48,509 | ₩49,214 | +1.45% | 2.7천 |
|---|
| 2026.05.12 | ₩48,361 | ₩48,422 | ₩47,423 | ₩48,020 | -0.71% | 6.2만 |
|---|
| 2026.05.11 | ₩49,541 | ₩49,654 | ₩49,541 | ₩49,574 | +0.07% | 3.2천 |
|---|
| 2026.05.08 | ₩49,085 | ₩49,480 | ₩49,085 | ₩49,480 | +0.81% | 2.5천 |
|---|
| 2026.05.07 | ₩48,716 | ₩48,716 | ₩48,482 | ₩48,569 | -0.30% | 5.2만 |
|---|
| 2026.05.06 | ₩48,696 | ₩49,109 | ₩48,696 | ₩49,109 | +0.85% | 3.2천 |
|---|
| 2026.05.05 | ₩47,276 | ₩47,772 | ₩47,276 | ₩47,587 | +0.66% | 4.1천 |
|---|
| 2026.05.04 | ₩46,820 | ₩47,102 | ₩46,567 | ₩46,655 | -0.35% | 9.5천 |
|---|
| 2026.05.01 | ₩46,941 | ₩46,948 | ₩46,551 | ₩46,551 | -0.83% | 5.7천 |
|---|
| 2026.04.30 | ₩45,869 | ₩46,558 | ₩45,869 | ₩46,558 | +1.50% | 1.7천 |
|---|
| 2026.04.29 | ₩45,869 | ₩45,869 | ₩45,547 | ₩45,579 | -0.63% | 3.7천 |
|---|
| 2026.04.28 | ₩45,721 | ₩45,721 | ₩45,567 | ₩45,668 | -0.12% | 3.4천 |
|---|
| 2026.04.27 | ₩46,231 | ₩46,231 | ₩46,047 | ₩46,047 | -0.40% | 2.8천 |
|---|
| 2026.04.24 | ₩45,829 | ₩46,043 | ₩45,829 | ₩46,035 | +0.45% | 5천 |
|---|
| 2026.04.23 | ₩45,467 | ₩45,494 | ₩45,096 | ₩45,096 | -0.82% | 1.8천 |
|---|
| 2026.04.22 | ₩45,534 | ₩45,762 | ₩45,527 | ₩45,746 | +0.46% | 8.4천 |
|---|
| 2026.04.21 | ₩45,199 | ₩45,199 | ₩44,896 | ₩44,896 | -0.67% | 3.5천 |
|---|
| 2026.04.20 | ₩45,413 | ₩45,574 | ₩45,413 | ₩45,541 | +0.28% | 500 |
|---|
| 2026.04.17 | ₩45,561 | ₩45,976 | ₩45,554 | ₩45,739 | +0.39% | 5.7천 |
|---|
| 2026.04.16 | ₩44,810 | ₩44,998 | ₩44,797 | ₩44,974 | +0.36% | 5.8천 |
|---|
| 2026.04.15 | ₩44,609 | ₩44,703 | ₩44,542 | ₩44,695 | +0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩44,194 | ₩44,690 | ₩44,167 | ₩44,690 | +1.12% | 7.7천 |
|---|
| 2026.04.13 | ₩43,256 | ₩43,874 | ₩43,189 | ₩43,874 | +1.43% | 4.4천 |
|---|
| 2026.04.10 | ₩43,631 | ₩43,631 | ₩43,175 | ₩43,470 | -0.37% | 1.5만 |
|---|
| 2026.04.09 | ₩43,041 | ₩43,470 | ₩42,840 | ₩43,406 | +0.85% | 7.7천 |
|---|
| 2026.04.08 | ₩43,752 | ₩43,752 | ₩43,222 | ₩43,454 | -0.68% | 4.4천 |
|---|
| 2026.04.07 | ₩41,246 | ₩42,438 | ₩39,517 | ₩41,366 | +0.29% | 1.5만 |
|---|
| 2026.04.06 | ₩41,259 | ₩41,313 | ₩41,025 | ₩41,171 | -0.21% | 6.1천 |
|---|
| 2026.04.02 | ₩40,187 | ₩40,897 | ₩40,187 | ₩40,824 | +1.58% | 6.6천 |
|---|
| 2026.04.01 | ₩41,286 | ₩41,624 | ₩41,179 | ₩41,321 | +0.08% | 1만 |
|---|
| 2026.03.31 | ₩39,745 | ₩40,951 | ₩39,745 | ₩40,951 | +3.03% | 6천 |
|---|
| 2026.03.30 | ₩39,825 | ₩40,093 | ₩39,450 | ₩39,640 | -0.46% | 3.8만 |
|---|
| 2026.03.27 | ₩40,308 | ₩40,428 | ₩39,892 | ₩39,986 | -0.80% | 2만 |
|---|
| 2026.03.26 | ₩40,804 | ₩40,830 | ₩40,174 | ₩40,174 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩41,675 | ₩41,809 | ₩41,380 | ₩41,557 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩40,871 | ₩41,299 | ₩40,844 | ₩40,951 | +0.20% | 1만 |
|---|
| 2026.03.23 | ₩41,594 | ₩42,050 | ₩41,340 | ₩41,775 | +0.43% | 9.4천 |
|---|
| 2026.03.20 | ₩41,634 | ₩41,634 | ₩40,562 | ₩40,576 | -2.54% | 1.9만 |
|---|
| 2026.03.19 | ₩41,286 | ₩42,117 | ₩41,286 | ₩42,010 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩42,438 | ₩42,492 | ₩42,094 | ₩42,094 | -0.81% | 1.5천 |
|---|
| 2026.03.17 | ₩42,867 | ₩42,961 | ₩42,733 | ₩42,769 | -0.23% | 7.6천 |
|---|
| 2026.03.16 | ₩42,358 | ₩42,706 | ₩42,358 | ₩42,626 | +0.63% | 6.1천 |
|---|
| 2026.03.13 | ₩42,050 | ₩42,224 | ₩41,354 | ₩41,420 | -1.50% | 3천 |
|---|
| 2026.03.12 | ₩42,224 | ₩42,224 | ₩41,420 | ₩41,420 | -1.90% | 6.3천 |
|---|
| 2026.03.11 | ₩42,693 | ₩42,827 | ₩42,237 | ₩42,666 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩42,599 | ₩43,229 | ₩42,251 | ₩42,492 | -0.25% | 2만 |
|---|
| 2026.03.09 | ₩41,313 | ₩42,492 | ₩41,058 | ₩42,438 | +2.72% | 9천 |
|---|
| 2026.03.06 | ₩41,433 | ₩41,849 | ₩41,139 | ₩41,541 | +0.26% | 1.7만 |
|---|
| 2026.03.05 | ₩42,224 | ₩42,438 | ₩41,320 | ₩41,809 | -0.98% | 2만 |
|---|
| 2026.03.04 | ₩42,358 | ₩42,988 | ₩42,251 | ₩42,693 | +0.79% | 10만 |
|---|
| 2026.03.03 | ₩42,264 | ₩42,773 | ₩41,634 | ₩42,693 | +1.01% | 1.2만 |
|---|
| 2026.03.02 | ₩43,993 | ₩44,703 | ₩43,926 | ₩44,514 | +1.18% | 5만 |
|---|
| 2026.02.27 | ₩44,904 | ₩45,105 | ₩44,790 | ₩45,101 | +0.44% | 4.3천 |
|---|
| 2026.02.26 | ₩45,587 | ₩45,587 | ₩44,850 | ₩45,105 | -1.06% | 2.7천 |
|---|
| 2026.02.25 | ₩45,641 | ₩45,641 | ₩45,360 | ₩45,559 | -0.18% | 4.1천 |
|---|
| 2026.02.24 | ₩44,824 | ₩45,172 | ₩44,783 | ₩45,011 | +0.42% | 6.5천 |
|---|
| 2026.02.23 | ₩44,716 | ₩44,716 | ₩44,341 | ₩44,395 | -0.72% | 6.2천 |
|---|
| 2026.02.20 | ₩43,886 | ₩44,804 | ₩43,886 | ₩44,757 | +1.98% | 5.8천 |
|---|
| 2026.02.19 | ₩43,832 | ₩43,886 | ₩43,705 | ₩43,819 | -0.03% | 6.5천 |
|---|
| 2026.02.18 | ₩43,819 | ₩44,154 | ₩43,819 | ₩43,926 | +0.24% | 7.5천 |
|---|
| 2026.02.17 | ₩43,953 | ₩43,953 | ₩43,376 | ₩43,725 | -0.52% | 1.6만 |
|---|
| 2026.02.13 | ₩43,604 | ₩44,020 | ₩43,336 | ₩43,819 | +0.49% | 1.3만 |
|---|
| 2026.02.12 | ₩44,462 | ₩44,462 | ₩43,626 | ₩43,685 | -1.75% | 9.1천 |
|---|
| 2026.02.11 | ₩43,979 | ₩44,223 | ₩43,752 | ₩44,140 | +0.37% | 4.9천 |
|---|
| 2026.02.10 | ₩43,658 | ₩43,718 | ₩43,591 | ₩43,686 | +0.06% | 3.8천 |
|---|
| 2026.02.09 | ₩43,068 | ₩43,470 | ₩43,068 | ₩43,431 | +0.84% | 5.1천 |
|---|
| 2026.02.06 | ₩42,519 | ₩43,119 | ₩42,519 | ₩43,119 | +1.41% | 4.3천 |
|---|
| 2026.02.05 | ₩42,023 | ₩42,358 | ₩41,996 | ₩42,036 | +0.03% | 3.6천 |
|---|
| 2026.02.04 | ₩43,001 | ₩43,001 | ₩42,184 | ₩42,333 | -1.56% | 2.6천 |
|---|
| 2026.02.03 | ₩43,122 | ₩43,122 | ₩42,452 | ₩42,656 | -1.08% | 2.7천 |
|---|
| 2026.02.02 | ₩42,224 | ₩42,747 | ₩42,224 | ₩42,747 | +1.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,283 | ₩43,283 | ₩42,559 | ₩42,626 | -1.52% | 1.1만 |
|---|
| 2026.01.29 | ₩43,401 | ₩43,401 | ₩42,787 | ₩43,264 | -0.31% | 5.9천 |
|---|
| 2026.01.28 | ₩43,577 | ₩43,584 | ₩43,269 | ₩43,488 | -0.21% | 7.9천 |
|---|
| 2026.01.27 | ₩43,135 | ₩43,189 | ₩43,055 | ₩43,166 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩42,425 | ₩42,546 | ₩42,358 | ₩42,488 | +0.15% | 6.3천 |
|---|
| 2026.01.23 | ₩42,117 | ₩42,492 | ₩42,063 | ₩42,471 | +0.84% | 3.2천 |
|---|
| 2026.01.22 | ₩42,117 | ₩42,342 | ₩42,117 | ₩42,240 | +0.29% | 1.2천 |
|---|
| 2026.01.21 | ₩41,902 | ₩42,050 | ₩41,768 | ₩42,007 | +0.25% | 1.1만 |
|---|
| 2026.01.20 | ₩41,554 | ₩41,657 | ₩41,342 | ₩41,381 | -0.42% | 1.1만 |
|---|
| 2026.01.16 | ₩41,943 | ₩41,943 | ₩41,675 | ₩41,842 | -0.24% | 4천 |
|---|
| 2026.01.15 | ₩41,873 | ₩42,090 | ₩41,873 | ₩42,015 | +0.34% | 2.1천 |
|---|
| 2026.01.14 | ₩41,634 | ₩41,755 | ₩41,534 | ₩41,588 | -0.11% | 2.1만 |
|---|
| 2026.01.13 | ₩41,835 | ₩41,862 | ₩41,541 | ₩41,625 | -0.50% | 4.7천 |
|---|
| 2026.01.12 | ₩41,514 | ₩42,023 | ₩41,514 | ₩42,018 | +1.21% | 6.8천 |
|---|
| 2026.01.09 | ₩41,299 | ₩41,474 | ₩41,232 | ₩41,460 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩41,246 | ₩41,299 | ₩41,188 | ₩41,299 | +0.13% | 2.1천 |
|---|
| 2026.01.07 | ₩41,474 | ₩41,474 | ₩41,259 | ₩41,302 | -0.41% | 5.5천 |
|---|
| 2026.01.06 | ₩41,541 | ₩41,608 | ₩41,387 | ₩41,535 | -0.01% | 6.3천 |
|---|
| 2026.01.05 | ₩41,072 | ₩41,286 | ₩40,918 | ₩41,263 | +0.47% | 9.4천 |
|---|
| 2026.01.02 | ₩40,656 | ₩41,360 | ₩39,477 | ₩40,765 | +0.27% | 9.1천 |
|---|
| 2025.12.31 | ₩39,772 | ₩39,812 | ₩39,651 | ₩39,705 | -0.17% | 4.8천 |
|---|
| 2025.12.30 | ₩39,825 | ₩39,825 | ₩39,774 | ₩39,799 | -0.07% | 6.2천 |
|---|
| 2025.12.29 | ₩39,598 | ₩39,631 | ₩39,528 | ₩39,631 | +0.08% | 3천 |
|---|
| 2025.12.26 | ₩39,557 | ₩39,682 | ₩39,557 | ₩39,679 | +0.31% | 2.9천 |
|---|
| 2025.12.24 | ₩39,356 | ₩39,460 | ₩39,343 | ₩39,410 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩39,155 | ₩39,300 | ₩39,155 | ₩39,300 | +0.37% | 1.6천 |
|---|
| 2025.12.22 | ₩39,169 | ₩39,169 | ₩39,108 | ₩39,149 | -0.05% | 2.1천 |
|---|
| 2025.12.19 | ₩39,035 | ₩39,035 | ₩38,988 | ₩38,988 | -0.12% | 800 |
|---|
| 2025.12.18 | ₩39,289 | ₩39,423 | ₩39,265 | ₩39,265 | -0.06% | 2.6천 |
|---|
| 2025.12.17 | ₩39,075 | ₩39,075 | ₩38,756 | ₩38,756 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩39,021 | ₩39,021 | ₩38,887 | ₩39,017 | -0.01% | 2.3천 |
|---|
| 2025.12.15 | ₩39,410 | ₩39,477 | ₩39,289 | ₩39,295 | -0.29% | 4천 |
|---|
| 2025.12.12 | ₩39,843 | ₩39,843 | ₩39,303 | ₩39,331 | -1.28% | 3.8천 |
|---|
| 2025.12.11 | ₩39,933 | ₩39,933 | ₩39,705 | ₩39,868 | -0.16% | 4.9천 |
|---|
| 2025.12.10 | ₩40,750 | ₩40,750 | ₩39,799 | ₩40,107 | -1.58% | 3.6천 |
|---|
| 2025.12.09 | ₩39,557 | ₩39,757 | ₩39,557 | ₩39,745 | +0.47% | 2.6천 |
|---|
| 2025.12.08 | ₩40,120 | ₩40,120 | ₩39,665 | ₩39,750 | -0.92% | 5.2천 |
|---|
| 2025.12.05 | ₩40,067 | ₩40,067 | ₩39,903 | ₩39,903 | -0.41% | 2.1천 |
|---|
| 2025.12.04 | ₩39,598 | ₩39,598 | ₩39,437 | ₩39,537 | -0.15% | 5.1천 |
|---|
| 2025.12.03 | ₩39,531 | ₩39,611 | ₩39,531 | ₩39,591 | +0.15% | 1천 |
|---|
| 2025.12.02 | ₩39,671 | ₩39,671 | ₩39,598 | ₩39,603 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩39,584 | ₩39,732 | ₩39,584 | ₩39,732 | +0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩39,557 | ₩39,705 | ₩39,557 | ₩39,667 | +0.28% | 900 |
|---|
| 2025.11.26 | ₩39,571 | ₩39,592 | ₩39,423 | ₩39,592 | +0.05% | 1.4천 |
|---|
| 2025.11.25 | ₩39,209 | ₩39,336 | ₩38,968 | ₩39,336 | +0.32% | 2.2천 |
|---|
| 2025.11.24 | ₩38,981 | ₩39,255 | ₩38,981 | ₩39,255 | +0.70% | 5.3천 |
|---|
| 2025.11.21 | ₩38,700 | ₩38,861 | ₩38,271 | ₩38,792 | +0.24% | 4.9천 |
|---|
| 2025.11.20 | ₩39,772 | ₩39,772 | ₩38,898 | ₩38,898 | -2.20% | 1.4천 |
|---|
| 2025.11.19 | ₩39,397 | ₩39,504 | ₩39,222 | ₩39,343 | -0.14% | 1.8만 |
|---|
| 2025.11.18 | ₩39,557 | ₩39,557 | ₩39,319 | ₩39,490 | -0.17% | 4.8천 |
|---|
| 2025.11.17 | ₩39,919 | ₩40,068 | ₩39,714 | ₩39,742 | -0.44% | 1.3천 |
|---|
| 2025.11.14 | ₩40,067 | ₩40,379 | ₩40,067 | ₩40,174 | +0.27% | 5.9천 |
|---|
| 2025.11.13 | ₩40,375 | ₩40,428 | ₩40,174 | ₩40,215 | -0.39% | 2.6천 |
|---|
| 2025.11.12 | ₩40,609 | ₩40,723 | ₩40,532 | ₩40,616 | +0.02% | 7.5천 |
|---|
| 2025.11.11 | ₩40,676 | ₩40,676 | ₩40,415 | ₩40,505 | -0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩40,395 | ₩40,578 | ₩40,395 | ₩40,578 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩39,531 | ₩39,785 | ₩39,356 | ₩39,774 | +0.62% | 18.4만 |
|---|
| 2025.11.06 | ₩40,174 | ₩40,201 | ₩39,880 | ₩39,880 | -0.73% | 4.4천 |
|---|
| 2025.11.05 | ₩40,134 | ₩40,187 | ₩40,000 | ₩40,067 | -0.17% | 19.7만 |
|---|
| 2025.11.04 | ₩40,207 | ₩40,207 | ₩39,966 | ₩39,966 | -0.60% | 1천 |
|---|
| 2025.11.03 | ₩40,629 | ₩40,694 | ₩40,495 | ₩40,694 | +0.16% | 1.5천 |
|---|
| 2025.10.31 | ₩40,428 | ₩40,428 | ₩40,335 | ₩40,390 | -0.10% | 1.6천 |
|---|
| 2025.10.30 | ₩40,562 | ₩40,562 | ₩40,451 | ₩40,451 | -0.27% | 600 |
|---|
| 2025.10.29 | ₩40,991 | ₩41,072 | ₩40,871 | ₩40,884 | -0.26% | 2.1천 |
|---|
| 2025.10.28 | ₩40,495 | ₩40,718 | ₩40,495 | ₩40,690 | +0.48% | 1.4천 |
|---|
| 2025.10.27 | ₩40,777 | ₩40,777 | ₩40,710 | ₩40,762 | -0.04% | 5.7천 |
|---|
| 2025.10.24 | ₩40,294 | ₩40,294 | ₩40,226 | ₩40,226 | -0.17% | 2.9천 |
|---|
| 2025.10.23 | ₩39,812 | ₩39,937 | ₩39,812 | ₩39,937 | +0.31% | 1.5천 |
|---|
| 2025.10.22 | ₩39,705 | ₩39,919 | ₩39,624 | ₩39,626 | -0.20% | 1.3천 |
|---|
| 2025.10.21 | ₩39,879 | ₩39,879 | ₩39,705 | ₩39,705 | -0.44% | 3.8천 |
|---|
| 2025.10.20 | ₩39,825 | ₩40,089 | ₩39,825 | ₩40,067 | +0.61% | 3.5천 |
|---|
| 2025.10.17 | ₩39,276 | ₩39,510 | ₩39,276 | ₩39,510 | +0.60% | 1.7천 |
|---|
| 2025.10.16 | ₩39,571 | ₩39,718 | ₩39,397 | ₩39,481 | -0.23% | 1.7천 |
|---|
| 2025.10.15 | ₩39,263 | ₩39,376 | ₩39,103 | ₩39,263 | 0.00% | 2.2천 |
|---|
| 2025.10.14 | ₩38,566 | ₩38,820 | ₩38,566 | ₩38,607 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩38,941 | ₩39,035 | ₩38,901 | ₩39,003 | +0.16% | 3.2천 |
|---|
| 2025.10.10 | ₩39,236 | ₩39,236 | ₩37,735 | ₩37,845 | -3.55% | 9.1만 |
|---|