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 | ₩48,786 | ₩48,786 | ₩48,519 | ₩48,695 | -0.19% | 1.5천 |
| 2026.10.08 | ₩48,572 | ₩48,572 | ₩47,910 | ₩48,159 | -0.85% | 1.2만 |
| 2026.10.07 | ₩49,014 | ₩49,265 | ₩49,014 | ₩49,180 | +0.34% | 2.4천 |
| 2026.10.06 | ₩49,897 | ₩49,950 | ₩49,765 | ₩49,772 | -0.25% | 9.9천 |
| 2026.10.05 | ₩50,004 | ₩50,171 | ₩49,990 | ₩50,129 | +0.25% | 2.9천 |
| 2026.10.02 | ₩49,402 | ₩49,495 | ₩49,402 | ₩49,495 | +0.19% | 1.9천 |
| 2026.10.01 | ₩49,040 | ₩49,107 | ₩48,867 | ₩49,099 | +0.12% | 3.1천 |
| 2026.09.30 | ₩49,027 | ₩49,027 | ₩48,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,939 |
| -0.18% |
| 2.7천 |
| 2026.09.29 | ₩49,428 | ₩49,428 | ₩49,147 | ₩49,305 | -0.25% | 5.2천 |
|---|
| 2026.09.28 | ₩49,214 | ₩49,321 | ₩48,746 | ₩49,190 | -0.05% | 1.5만 |
|---|
| 2026.09.25 | ₩49,589 | ₩49,843 | ₩49,509 | ₩49,751 | +0.33% | 3천 |
|---|
| 2026.09.24 | ₩49,375 | ₩49,442 | ₩49,142 | ₩49,256 | -0.24% | 2.5천 |
|---|
| 2026.09.23 | ₩49,723 | ₩49,743 | ₩49,515 | ₩49,547 | -0.35% | 9.3천 |
|---|
| 2026.09.22 | ₩50,539 | ₩50,619 | ₩50,338 | ₩50,548 | +0.02% | 3.8천 |
|---|
| 2026.09.21 | ₩50,151 | ₩50,345 | ₩50,151 | ₩50,345 | +0.39% | 2.1천 |
|---|
| 2026.09.18 | ₩48,753 | ₩49,031 | ₩48,753 | ₩49,031 | +0.57% | 1.3천 |
|---|
| 2026.09.17 | ₩48,820 | ₩48,982 | ₩48,653 | ₩48,920 | +0.21% | 8.3천 |
|---|
| 2026.09.16 | ₩48,291 | ₩48,412 | ₩47,895 | ₩47,895 | -0.82% | 5천 |
|---|
| 2026.09.15 | ₩48,077 | ₩48,171 | ₩47,931 | ₩47,944 | -0.28% | 4.4천 |
|---|
| 2026.09.14 | ₩48,198 | ₩48,459 | ₩48,057 | ₩48,234 | +0.07% | 1만 |
|---|
| 2026.09.11 | ₩49,281 | ₩49,428 | ₩49,281 | ₩49,402 | +0.24% | 3.4천 |
|---|
| 2026.09.10 | ₩49,134 | ₩49,134 | ₩48,797 | ₩48,809 | -0.66% | 3.4천 |
|---|
| 2026.09.09 | ₩50,004 | ₩50,200 | ₩49,843 | ₩49,913 | -0.18% | 1만 |
|---|
| 2026.09.08 | ₩50,204 | ₩50,285 | ₩50,042 | ₩50,042 | -0.32% | 3.8천 |
|---|
| 2026.09.04 | ₩49,482 | ₩49,992 | ₩49,482 | ₩49,992 | +1.03% | 6.4천 |
|---|
| 2026.09.03 | ₩49,214 | ₩49,228 | ₩49,121 | ₩49,151 | -0.13% | 1.4천 |
|---|
| 2026.09.02 | ₩48,980 | ₩49,040 | ₩48,907 | ₩48,982 | +0.00% | 2.7천 |
|---|
| 2026.09.01 | ₩49,134 | ₩49,154 | ₩48,686 | ₩48,802 | -0.68% | 4천 |
|---|
| 2026.08.31 | ₩49,067 | ₩49,067 | ₩48,887 | ₩49,012 | -0.11% | 1.1천 |
|---|
| 2026.08.28 | ₩49,308 | ₩49,308 | ₩48,933 | ₩48,979 | -0.67% | 5.8천 |
|---|
| 2026.08.27 | ₩49,141 | ₩49,275 | ₩49,141 | ₩49,275 | +0.27% | 700 |
|---|
| 2026.08.26 | ₩48,987 | ₩49,079 | ₩48,927 | ₩48,987 | 0.00% | 4.9천 |
|---|
| 2026.08.25 | ₩48,773 | ₩48,974 | ₩48,773 | ₩48,944 | +0.35% | 8.4천 |
|---|
| 2026.08.24 | ₩48,044 | ₩48,211 | ₩48,037 | ₩48,112 | +0.14% | 5.6천 |
|---|
| 2026.08.21 | ₩49,003 | ₩49,107 | ₩48,911 | ₩48,911 | -0.19% | 4.7천 |
|---|
| 2026.08.20 | ₩48,599 | ₩48,679 | ₩48,465 | ₩48,618 | +0.04% | 4천 |
|---|
| 2026.08.19 | ₩48,398 | ₩48,425 | ₩48,158 | ₩48,287 | -0.23% | 6.5천 |
|---|
| 2026.08.18 | ₩48,218 | ₩48,231 | ₩47,824 | ₩47,977 | -0.50% | 5.6천 |
|---|
| 2026.08.17 | ₩49,388 | ₩49,642 | ₩49,299 | ₩49,299 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩49,027 | ₩49,027 | ₩48,746 | ₩48,793 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩48,532 | ₩48,933 | ₩48,532 | ₩48,790 | +0.53% | 9.1천 |
|---|
| 2026.08.12 | ₩48,438 | ₩48,599 | ₩48,438 | ₩48,579 | +0.29% | 11.4만 |
|---|
| 2026.08.11 | ₩47,877 | ₩47,903 | ₩47,676 | ₩47,754 | -0.26% | 2.7천 |
|---|
| 2026.08.10 | ₩47,601 | ₩47,633 | ₩47,532 | ₩47,532 | -0.15% | 4.7천 |
|---|
| 2026.08.07 | ₩47,515 | ₩47,787 | ₩47,515 | ₩47,787 | +0.57% | 1.7천 |
|---|
| 2026.08.06 | ₩47,609 | ₩47,636 | ₩47,404 | ₩47,404 | -0.43% | 3.1천 |
|---|
| 2026.08.05 | ₩48,004 | ₩48,051 | ₩47,897 | ₩47,897 | -0.22% | 3.5천 |
|---|
| 2026.08.04 | ₩47,656 | ₩48,104 | ₩47,636 | ₩48,037 | +0.80% | 6천 |
|---|
| 2026.08.03 | ₩46,392 | ₩46,833 | ₩46,392 | ₩46,833 | +0.95% | 1.4천 |
|---|
| 2026.07.31 | ₩46,298 | ₩46,967 | ₩46,298 | ₩46,580 | +0.61% | 4.1천 |
|---|
| 2026.07.30 | ₩45,482 | ₩46,666 | ₩45,482 | ₩46,186 | +1.55% | 4.6천 |
|---|
| 2026.07.29 | ₩44,954 | ₩44,967 | ₩44,486 | ₩44,491 | -1.03% | 2만 |
|---|
| 2026.07.28 | ₩45,081 | ₩45,589 | ₩45,054 | ₩45,322 | +0.53% | 1.8만 |
|---|
| 2026.07.27 | ₩46,820 | ₩46,820 | ₩45,870 | ₩46,302 | -1.11% | 1.1만 |
|---|
| 2026.07.24 | ₩46,532 | ₩46,619 | ₩46,118 | ₩46,162 | -0.80% | 5.2천 |
|---|
| 2026.07.23 | ₩47,007 | ₩47,075 | ₩46,940 | ₩47,075 | +0.15% | 2천 |
|---|
| 2026.07.22 | ₩47,315 | ₩47,462 | ₩47,271 | ₩47,271 | -0.09% | 4.5천 |
|---|
| 2026.07.21 | ₩47,435 | ₩47,703 | ₩47,412 | ₩47,574 | +0.29% | 2.6천 |
|---|
| 2026.07.20 | ₩46,512 | ₩46,833 | ₩42,432 | ₩46,166 | -0.74% | 9.9천 |
|---|
| 2026.07.17 | ₩46,325 | ₩46,398 | ₩46,057 | ₩46,130 | -0.42% | 4.9천 |
|---|
| 2026.07.16 | ₩46,940 | ₩46,940 | ₩46,686 | ₩46,748 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩47,944 | ₩47,944 | ₩47,281 | ₩47,750 | -0.40% | 6천 |
|---|
| 2026.07.14 | ₩47,502 | ₩47,810 | ₩47,502 | ₩47,795 | +0.62% | 8.3천 |
|---|
| 2026.07.13 | ₩47,342 | ₩47,395 | ₩46,900 | ₩46,960 | -0.81% | 7.4천 |
|---|
| 2026.07.10 | ₩48,519 | ₩48,719 | ₩48,452 | ₩48,519 | 0.00% | 4.4천 |
|---|
| 2026.07.09 | ₩48,385 | ₩48,760 | ₩48,372 | ₩48,594 | +0.43% | 2.5천 |
|---|
| 2026.07.08 | ₩47,823 | ₩48,246 | ₩47,529 | ₩48,246 | +0.88% | 2.1천 |
|---|
| 2026.07.07 | ₩48,037 | ₩48,131 | ₩47,636 | ₩47,866 | -0.36% | 8.1천 |
|---|
| 2026.07.06 | ₩49,061 | ₩49,275 | ₩49,061 | ₩49,164 | +0.21% | 3.1천 |
|---|
| 2026.07.02 | ₩48,880 | ₩48,880 | ₩47,408 | ₩47,747 | -2.32% | 5.4천 |
|---|
| 2026.07.01 | ₩48,719 | ₩49,174 | ₩48,532 | ₩48,532 | -0.38% | 4.1천 |
|---|
| 2026.06.30 | ₩49,321 | ₩49,977 | ₩49,321 | ₩49,859 | +1.09% | 7.3천 |
|---|
| 2026.06.29 | ₩48,826 | ₩49,111 | ₩48,826 | ₩49,111 | +0.58% | 4.3천 |
|---|
| 2026.06.26 | ₩48,479 | ₩49,214 | ₩48,291 | ₩48,853 | +0.77% | 1만 |
|---|
| 2026.06.25 | ₩50,512 | ₩50,512 | ₩49,495 | ₩49,820 | -1.37% | 7.5천 |
|---|
| 2026.06.24 | ₩49,455 | ₩49,455 | ₩48,880 | ₩49,312 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩49,602 | ₩49,642 | ₩49,268 | ₩49,268 | -0.67% | 6.6천 |
|---|
| 2026.06.22 | ₩52,278 | ₩52,438 | ₩52,104 | ₩52,235 | -0.08% | 3.4천 |
|---|
| 2026.06.18 | ₩51,167 | ₩51,828 | ₩51,167 | ₩51,828 | +1.29% | 6.6천 |
|---|
| 2026.06.17 | ₩50,994 | ₩51,127 | ₩50,196 | ₩50,196 | -1.56% | 4.7천 |
|---|
| 2026.06.16 | ₩50,846 | ₩51,020 | ₩50,302 | ₩50,302 | -1.07% | 3.8천 |
|---|
| 2026.06.15 | ₩50,873 | ₩51,127 | ₩50,833 | ₩51,071 | +0.39% | 4.6천 |
|---|
| 2026.06.12 | ₩49,188 | ₩49,518 | ₩49,188 | ₩49,379 | +0.39% | 3.8천 |
|---|
| 2026.06.11 | ₩47,770 | ₩49,205 | ₩47,689 | ₩49,205 | +3.00% | 2.5천 |
|---|
| 2026.06.10 | ₩48,037 | ₩48,331 | ₩47,297 | ₩47,297 | -1.54% | 4.3천 |
|---|
| 2026.06.09 | ₩48,960 | ₩49,067 | ₩47,328 | ₩47,997 | -1.97% | 1.1만 |
|---|
| 2026.06.08 | ₩48,372 | ₩48,452 | ₩48,064 | ₩48,105 | -0.55% | 3.6천 |
|---|
| 2026.06.05 | ₩48,893 | ₩48,893 | ₩47,181 | ₩47,239 | -3.38% | 9.2천 |
|---|
| 2026.06.04 | ₩50,258 | ₩50,719 | ₩50,218 | ₩50,640 | +0.76% | 4.8천 |
|---|
| 2026.06.03 | ₩51,194 | ₩51,355 | ₩51,062 | ₩51,254 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩51,488 | ₩51,943 | ₩51,435 | ₩51,830 | +0.66% | 5.7천 |
|---|
| 2026.06.01 | ₩50,860 | ₩51,475 | ₩50,806 | ₩51,377 | +1.02% | 3.6천 |
|---|
| 2026.05.29 | ₩50,351 | ₩50,389 | ₩50,104 | ₩50,194 | -0.31% | 2.9천 |
|---|
| 2026.05.28 | ₩49,683 | ₩50,177 | ₩49,683 | ₩50,121 | +0.88% | 7.3천 |
|---|
| 2026.05.27 | ₩49,963 | ₩49,990 | ₩49,602 | ₩49,990 | +0.05% | 12.6만 |
|---|
| 2026.05.26 | ₩49,442 | ₩49,941 | ₩49,442 | ₩49,941 | +1.01% | 3.7천 |
|---|
| 2026.05.22 | ₩48,251 | ₩48,305 | ₩48,131 | ₩48,131 | -0.25% | 2.9천 |
|---|
| 2026.05.21 | ₩47,689 | ₩48,184 | ₩47,649 | ₩48,183 | +1.04% | 4천 |
|---|
| 2026.05.20 | ₩47,128 | ₩47,770 | ₩47,128 | ₩47,736 | +1.29% | 4.2천 |
|---|
| 2026.05.19 | ₩46,673 | ₩47,168 | ₩46,392 | ₩46,865 | +0.41% | 3.2천 |
|---|
| 2026.05.18 | ₩47,783 | ₩47,783 | ₩46,960 | ₩47,410 | -0.78% | 5.6천 |
|---|
| 2026.05.15 | ₩47,636 | ₩47,756 | ₩47,493 | ₩47,493 | -0.30% | 1.1만 |
|---|
| 2026.05.14 | ₩49,228 | ₩49,232 | ₩49,181 | ₩49,232 | +0.01% | 1.3천 |
|---|
| 2026.05.13 | ₩48,425 | ₩49,174 | ₩48,425 | ₩49,129 | +1.45% | 2.7천 |
|---|
| 2026.05.12 | ₩48,278 | ₩48,338 | ₩47,342 | ₩47,937 | -0.71% | 6.2만 |
|---|
| 2026.05.11 | ₩49,455 | ₩49,569 | ₩49,455 | ₩49,489 | +0.07% | 3.2천 |
|---|
| 2026.05.08 | ₩49,000 | ₩49,395 | ₩49,000 | ₩49,395 | +0.81% | 2.5천 |
|---|
| 2026.05.07 | ₩48,632 | ₩48,632 | ₩48,398 | ₩48,485 | -0.30% | 5.2만 |
|---|
| 2026.05.06 | ₩48,612 | ₩49,024 | ₩48,612 | ₩49,024 | +0.85% | 3.2천 |
|---|
| 2026.05.05 | ₩47,194 | ₩47,689 | ₩47,194 | ₩47,505 | +0.66% | 4.1천 |
|---|
| 2026.05.04 | ₩46,740 | ₩47,021 | ₩46,487 | ₩46,575 | -0.35% | 9.5천 |
|---|
| 2026.05.01 | ₩46,860 | ₩46,867 | ₩46,471 | ₩46,471 | -0.83% | 5.7천 |
|---|
| 2026.04.30 | ₩45,790 | ₩46,477 | ₩45,790 | ₩46,477 | +1.50% | 1.7천 |
|---|
| 2026.04.29 | ₩45,790 | ₩45,790 | ₩45,469 | ₩45,501 | -0.63% | 3.7천 |
|---|
| 2026.04.28 | ₩45,643 | ₩45,643 | ₩45,489 | ₩45,589 | -0.12% | 3.4천 |
|---|
| 2026.04.27 | ₩46,151 | ₩46,151 | ₩45,968 | ₩45,968 | -0.40% | 2.8천 |
|---|
| 2026.04.24 | ₩45,750 | ₩45,964 | ₩45,750 | ₩45,956 | +0.45% | 5천 |
|---|
| 2026.04.23 | ₩45,389 | ₩45,415 | ₩45,018 | ₩45,018 | -0.82% | 1.8천 |
|---|
| 2026.04.22 | ₩45,455 | ₩45,683 | ₩45,449 | ₩45,667 | +0.46% | 8.4천 |
|---|
| 2026.04.21 | ₩45,121 | ₩45,121 | ₩44,819 | ₩44,819 | -0.67% | 3.5천 |
|---|
| 2026.04.20 | ₩45,335 | ₩45,496 | ₩45,335 | ₩45,462 | +0.28% | 500 |
|---|
| 2026.04.17 | ₩45,482 | ₩45,897 | ₩45,475 | ₩45,660 | +0.39% | 5.7천 |
|---|
| 2026.04.16 | ₩44,733 | ₩44,920 | ₩44,720 | ₩44,896 | +0.36% | 5.8천 |
|---|
| 2026.04.15 | ₩44,532 | ₩44,626 | ₩44,465 | ₩44,618 | +0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩44,118 | ₩44,613 | ₩44,091 | ₩44,613 | +1.12% | 7.7천 |
|---|
| 2026.04.13 | ₩43,181 | ₩43,798 | ₩43,114 | ₩43,798 | +1.43% | 4.4천 |
|---|
| 2026.04.10 | ₩43,556 | ₩43,556 | ₩43,101 | ₩43,395 | -0.37% | 1.5만 |
|---|
| 2026.04.09 | ₩42,967 | ₩43,395 | ₩42,767 | ₩43,331 | +0.85% | 7.7천 |
|---|
| 2026.04.08 | ₩43,676 | ₩43,676 | ₩43,148 | ₩43,379 | -0.68% | 4.4천 |
|---|
| 2026.04.07 | ₩41,175 | ₩42,365 | ₩39,449 | ₩41,295 | +0.29% | 1.5만 |
|---|
| 2026.04.06 | ₩41,188 | ₩41,242 | ₩40,954 | ₩41,100 | -0.21% | 6.1천 |
|---|
| 2026.04.02 | ₩40,118 | ₩40,827 | ₩40,118 | ₩40,753 | +1.58% | 6.6천 |
|---|
| 2026.04.01 | ₩41,215 | ₩41,552 | ₩41,108 | ₩41,250 | +0.08% | 1만 |
|---|
| 2026.03.31 | ₩39,676 | ₩40,880 | ₩39,676 | ₩40,880 | +3.03% | 6천 |
|---|
| 2026.03.30 | ₩39,757 | ₩40,024 | ₩39,382 | ₩39,572 | -0.46% | 3.8만 |
|---|
| 2026.03.27 | ₩40,238 | ₩40,359 | ₩39,824 | ₩39,917 | -0.80% | 2만 |
|---|
| 2026.03.26 | ₩40,733 | ₩40,760 | ₩40,105 | ₩40,105 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩41,603 | ₩41,737 | ₩41,308 | ₩41,485 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩40,800 | ₩41,228 | ₩40,773 | ₩40,880 | +0.20% | 1만 |
|---|
| 2026.03.23 | ₩41,523 | ₩41,977 | ₩41,268 | ₩41,703 | +0.43% | 9.4천 |
|---|
| 2026.03.20 | ₩41,563 | ₩41,563 | ₩40,492 | ₩40,506 | -2.54% | 1.9만 |
|---|
| 2026.03.19 | ₩41,215 | ₩42,044 | ₩41,215 | ₩41,937 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩42,365 | ₩42,419 | ₩42,021 | ₩42,021 | -0.81% | 1.5천 |
|---|
| 2026.03.17 | ₩42,793 | ₩42,887 | ₩42,660 | ₩42,696 | -0.23% | 7.6천 |
|---|
| 2026.03.16 | ₩42,285 | ₩42,633 | ₩42,285 | ₩42,553 | +0.63% | 6.1천 |
|---|
| 2026.03.13 | ₩41,977 | ₩42,151 | ₩41,283 | ₩41,349 | -1.50% | 3천 |
|---|
| 2026.03.12 | ₩42,151 | ₩42,151 | ₩41,349 | ₩41,349 | -1.90% | 6.3천 |
|---|
| 2026.03.11 | ₩42,619 | ₩42,753 | ₩42,165 | ₩42,593 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩42,526 | ₩43,155 | ₩42,178 | ₩42,419 | -0.25% | 2만 |
|---|
| 2026.03.09 | ₩41,242 | ₩42,419 | ₩40,987 | ₩42,365 | +2.72% | 9천 |
|---|
| 2026.03.06 | ₩41,362 | ₩41,777 | ₩41,068 | ₩41,469 | +0.26% | 1.7만 |
|---|
| 2026.03.05 | ₩42,151 | ₩42,365 | ₩41,248 | ₩41,737 | -0.98% | 2만 |
|---|
| 2026.03.04 | ₩42,285 | ₩42,914 | ₩42,178 | ₩42,619 | +0.79% | 10만 |
|---|
| 2026.03.03 | ₩42,191 | ₩42,700 | ₩41,563 | ₩42,619 | +1.01% | 1.2만 |
|---|
| 2026.03.02 | ₩43,917 | ₩44,626 | ₩43,850 | ₩44,437 | +1.18% | 5만 |
|---|
| 2026.02.27 | ₩44,827 | ₩45,027 | ₩44,713 | ₩45,023 | +0.44% | 4.3천 |
|---|
| 2026.02.26 | ₩45,509 | ₩45,509 | ₩44,773 | ₩45,027 | -1.06% | 2.7천 |
|---|
| 2026.02.25 | ₩45,562 | ₩45,562 | ₩45,281 | ₩45,481 | -0.18% | 4.1천 |
|---|
| 2026.02.24 | ₩44,746 | ₩45,094 | ₩44,706 | ₩44,934 | +0.42% | 6.5천 |
|---|
| 2026.02.23 | ₩44,639 | ₩44,639 | ₩44,265 | ₩44,318 | -0.72% | 6.2천 |
|---|
| 2026.02.20 | ₩43,810 | ₩44,726 | ₩43,810 | ₩44,680 | +1.98% | 5.8천 |
|---|
| 2026.02.19 | ₩43,756 | ₩43,810 | ₩43,629 | ₩43,743 | -0.03% | 6.5천 |
|---|
| 2026.02.18 | ₩43,743 | ₩44,078 | ₩43,743 | ₩43,850 | +0.24% | 7.5천 |
|---|
| 2026.02.17 | ₩43,877 | ₩43,877 | ₩43,302 | ₩43,649 | -0.52% | 1.6만 |
|---|
| 2026.02.13 | ₩43,529 | ₩43,944 | ₩43,262 | ₩43,743 | +0.49% | 1.3만 |
|---|
| 2026.02.12 | ₩44,385 | ₩44,385 | ₩43,550 | ₩43,609 | -1.75% | 9.1천 |
|---|
| 2026.02.11 | ₩43,904 | ₩44,147 | ₩43,676 | ₩44,064 | +0.37% | 4.9천 |
|---|
| 2026.02.10 | ₩43,583 | ₩43,643 | ₩43,516 | ₩43,611 | +0.06% | 3.8천 |
|---|
| 2026.02.09 | ₩42,994 | ₩43,395 | ₩42,994 | ₩43,357 | +0.84% | 5.1천 |
|---|
| 2026.02.06 | ₩42,446 | ₩43,045 | ₩42,446 | ₩43,045 | +1.41% | 4.3천 |
|---|
| 2026.02.05 | ₩41,951 | ₩42,285 | ₩41,924 | ₩41,964 | +0.03% | 3.6천 |
|---|
| 2026.02.04 | ₩42,927 | ₩42,927 | ₩42,111 | ₩42,260 | -1.56% | 2.6천 |
|---|
| 2026.02.03 | ₩43,048 | ₩43,048 | ₩42,379 | ₩42,582 | -1.08% | 2.7천 |
|---|
| 2026.02.02 | ₩42,151 | ₩42,673 | ₩42,151 | ₩42,673 | +1.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,208 | ₩43,208 | ₩42,486 | ₩42,553 | -1.52% | 1.1만 |
|---|
| 2026.01.29 | ₩43,326 | ₩43,326 | ₩42,713 | ₩43,189 | -0.31% | 5.9천 |
|---|
| 2026.01.28 | ₩43,502 | ₩43,509 | ₩43,195 | ₩43,413 | -0.21% | 7.9천 |
|---|
| 2026.01.27 | ₩43,061 | ₩43,114 | ₩42,981 | ₩43,092 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩42,352 | ₩42,472 | ₩42,285 | ₩42,415 | +0.15% | 6.3천 |
|---|
| 2026.01.23 | ₩42,044 | ₩42,419 | ₩41,991 | ₩42,397 | +0.84% | 3.2천 |
|---|
| 2026.01.22 | ₩42,044 | ₩42,269 | ₩42,044 | ₩42,167 | +0.29% | 1.2천 |
|---|
| 2026.01.21 | ₩41,830 | ₩41,977 | ₩41,696 | ₩41,935 | +0.25% | 1.1만 |
|---|
| 2026.01.20 | ₩41,482 | ₩41,585 | ₩41,271 | ₩41,310 | -0.42% | 1.1만 |
|---|
| 2026.01.16 | ₩41,870 | ₩41,870 | ₩41,603 | ₩41,770 | -0.24% | 4천 |
|---|
| 2026.01.15 | ₩41,801 | ₩42,017 | ₩41,801 | ₩41,943 | +0.34% | 2.1천 |
|---|
| 2026.01.14 | ₩41,563 | ₩41,683 | ₩41,462 | ₩41,516 | -0.11% | 2.1만 |
|---|
| 2026.01.13 | ₩41,763 | ₩41,790 | ₩41,469 | ₩41,553 | -0.50% | 4.7천 |
|---|
| 2026.01.12 | ₩41,442 | ₩41,951 | ₩41,442 | ₩41,945 | +1.21% | 6.8천 |
|---|
| 2026.01.09 | ₩41,228 | ₩41,402 | ₩41,161 | ₩41,389 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩41,175 | ₩41,228 | ₩41,117 | ₩41,228 | +0.13% | 2.1천 |
|---|
| 2026.01.07 | ₩41,402 | ₩41,402 | ₩41,188 | ₩41,231 | -0.41% | 5.5천 |
|---|
| 2026.01.06 | ₩41,469 | ₩41,536 | ₩41,315 | ₩41,464 | -0.01% | 6.3천 |
|---|
| 2026.01.05 | ₩41,001 | ₩41,215 | ₩40,847 | ₩41,192 | +0.47% | 9.4천 |
|---|
| 2026.01.02 | ₩40,586 | ₩41,288 | ₩39,409 | ₩40,694 | +0.27% | 9.1천 |
|---|
| 2025.12.31 | ₩39,703 | ₩39,743 | ₩39,583 | ₩39,636 | -0.17% | 4.8천 |
|---|
| 2025.12.30 | ₩39,757 | ₩39,757 | ₩39,706 | ₩39,730 | -0.07% | 6.2천 |
|---|
| 2025.12.29 | ₩39,529 | ₩39,563 | ₩39,460 | ₩39,563 | +0.08% | 3천 |
|---|
| 2025.12.26 | ₩39,489 | ₩39,614 | ₩39,489 | ₩39,611 | +0.31% | 2.9천 |
|---|
| 2025.12.24 | ₩39,289 | ₩39,392 | ₩39,275 | ₩39,342 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩39,088 | ₩39,232 | ₩39,088 | ₩39,232 | +0.37% | 1.6천 |
|---|
| 2025.12.22 | ₩39,101 | ₩39,101 | ₩39,041 | ₩39,081 | -0.05% | 2.1천 |
|---|
| 2025.12.19 | ₩38,967 | ₩38,967 | ₩38,921 | ₩38,921 | -0.12% | 800 |
|---|
| 2025.12.18 | ₩39,222 | ₩39,355 | ₩39,198 | ₩39,198 | -0.06% | 2.6천 |
|---|
| 2025.12.17 | ₩39,008 | ₩39,008 | ₩38,689 | ₩38,689 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩38,954 | ₩38,954 | ₩38,820 | ₩38,950 | -0.01% | 2.3천 |
|---|
| 2025.12.15 | ₩39,342 | ₩39,409 | ₩39,222 | ₩39,227 | -0.29% | 4천 |
|---|
| 2025.12.12 | ₩39,774 | ₩39,774 | ₩39,235 | ₩39,263 | -1.28% | 3.8천 |
|---|
| 2025.12.11 | ₩39,864 | ₩39,864 | ₩39,636 | ₩39,800 | -0.16% | 4.9천 |
|---|
| 2025.12.10 | ₩40,680 | ₩40,680 | ₩39,730 | ₩40,038 | -1.58% | 3.6천 |
|---|
| 2025.12.09 | ₩39,489 | ₩39,689 | ₩39,489 | ₩39,676 | +0.47% | 2.6천 |
|---|
| 2025.12.08 | ₩40,051 | ₩40,051 | ₩39,596 | ₩39,682 | -0.92% | 5.2천 |
|---|
| 2025.12.05 | ₩39,998 | ₩39,998 | ₩39,834 | ₩39,834 | -0.41% | 2.1천 |
|---|
| 2025.12.04 | ₩39,529 | ₩39,529 | ₩39,369 | ₩39,469 | -0.15% | 5.1천 |
|---|
| 2025.12.03 | ₩39,462 | ₩39,543 | ₩39,462 | ₩39,523 | +0.15% | 1천 |
|---|
| 2025.12.02 | ₩39,603 | ₩39,603 | ₩39,529 | ₩39,535 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩39,516 | ₩39,663 | ₩39,516 | ₩39,663 | +0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩39,489 | ₩39,636 | ₩39,489 | ₩39,599 | +0.28% | 900 |
|---|
| 2025.11.26 | ₩39,503 | ₩39,524 | ₩39,355 | ₩39,524 | +0.05% | 1.4천 |
|---|
| 2025.11.25 | ₩39,141 | ₩39,268 | ₩38,901 | ₩39,268 | +0.32% | 2.2천 |
|---|
| 2025.11.24 | ₩38,914 | ₩39,187 | ₩38,914 | ₩39,187 | +0.70% | 5.3천 |
|---|
| 2025.11.21 | ₩38,633 | ₩38,794 | ₩38,205 | ₩38,725 | +0.24% | 4.9천 |
|---|
| 2025.11.20 | ₩39,703 | ₩39,703 | ₩38,831 | ₩38,831 | -2.20% | 1.4천 |
|---|
| 2025.11.19 | ₩39,329 | ₩39,436 | ₩39,155 | ₩39,275 | -0.14% | 1.8만 |
|---|
| 2025.11.18 | ₩39,489 | ₩39,489 | ₩39,251 | ₩39,422 | -0.17% | 4.8천 |
|---|
| 2025.11.17 | ₩39,850 | ₩39,999 | ₩39,646 | ₩39,674 | -0.44% | 1.3천 |
|---|
| 2025.11.14 | ₩39,998 | ₩40,309 | ₩39,998 | ₩40,105 | +0.27% | 5.9천 |
|---|
| 2025.11.13 | ₩40,305 | ₩40,359 | ₩40,105 | ₩40,146 | -0.39% | 2.6천 |
|---|
| 2025.11.12 | ₩40,539 | ₩40,653 | ₩40,462 | ₩40,546 | +0.02% | 7.5천 |
|---|
| 2025.11.11 | ₩40,606 | ₩40,606 | ₩40,345 | ₩40,435 | -0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩40,325 | ₩40,509 | ₩40,325 | ₩40,509 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩39,462 | ₩39,717 | ₩39,289 | ₩39,706 | +0.62% | 18.4만 |
|---|
| 2025.11.06 | ₩40,105 | ₩40,131 | ₩39,812 | ₩39,812 | -0.73% | 4.4천 |
|---|
| 2025.11.05 | ₩40,064 | ₩40,118 | ₩39,931 | ₩39,998 | -0.17% | 19.7만 |
|---|
| 2025.11.04 | ₩40,138 | ₩40,138 | ₩39,897 | ₩39,897 | -0.60% | 1천 |
|---|
| 2025.11.03 | ₩40,559 | ₩40,624 | ₩40,426 | ₩40,624 | +0.16% | 1.5천 |
|---|
| 2025.10.31 | ₩40,359 | ₩40,359 | ₩40,265 | ₩40,320 | -0.10% | 1.6천 |
|---|
| 2025.10.30 | ₩40,492 | ₩40,492 | ₩40,381 | ₩40,381 | -0.27% | 600 |
|---|
| 2025.10.29 | ₩40,921 | ₩41,001 | ₩40,800 | ₩40,814 | -0.26% | 2.1천 |
|---|
| 2025.10.28 | ₩40,426 | ₩40,648 | ₩40,426 | ₩40,620 | +0.48% | 1.4천 |
|---|
| 2025.10.27 | ₩40,707 | ₩40,707 | ₩40,640 | ₩40,692 | -0.04% | 5.7천 |
|---|
| 2025.10.24 | ₩40,225 | ₩40,225 | ₩40,157 | ₩40,157 | -0.17% | 2.9천 |
|---|
| 2025.10.23 | ₩39,743 | ₩39,868 | ₩39,743 | ₩39,868 | +0.31% | 1.5천 |
|---|
| 2025.10.22 | ₩39,636 | ₩39,850 | ₩39,556 | ₩39,557 | -0.20% | 1.3천 |
|---|
| 2025.10.21 | ₩39,810 | ₩39,810 | ₩39,636 | ₩39,636 | -0.44% | 3.8천 |
|---|
| 2025.10.20 | ₩39,757 | ₩40,020 | ₩39,757 | ₩39,998 | +0.61% | 3.5천 |
|---|
| 2025.10.17 | ₩39,208 | ₩39,442 | ₩39,208 | ₩39,442 | +0.60% | 1.7천 |
|---|
| 2025.10.16 | ₩39,503 | ₩39,650 | ₩39,329 | ₩39,413 | -0.23% | 1.7천 |
|---|
| 2025.10.15 | ₩39,195 | ₩39,309 | ₩39,036 | ₩39,195 | 0.00% | 2.2천 |
|---|
| 2025.10.14 | ₩38,499 | ₩38,753 | ₩38,499 | ₩38,541 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩38,874 | ₩38,967 | ₩38,834 | ₩38,935 | +0.16% | 3.2천 |
|---|
| 2025.10.10 | ₩39,168 | ₩39,168 | ₩37,670 | ₩37,780 | -3.55% | 9.1만 |
|---|